date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,13.75,14.0,13.38,13.38,42000,0.864522224546783,0.880240810447634,0.841258717413525,0.841258717413525,667999.02142799,0.0,1.0
1987-11-06,12.88,13.5,12.88,13.25,48600,0.809821545611823,0.848803638645933,0.809821545611823,0.833085052745082,772970.296223817,0.0,1.0
1987-11-09,12.0,13.12,11.75,13.12,32300,0.754492123240829,0.82491138807664,0.738773537339979,0.82491138807664,513723.056955335,0.0,1.0
1987-11-10,11.75,12.0,11.75,12.0,30800,0.738773537339979,0.754492123240829,0.738773537339979,0.754492123240829,489865.949047192,0.0,1.0
1987-11-11,12.0,12.12,11.62,11.75,44500,0.754492123240829,0.762037044473237,0.730599872671536,0.738773537339979,707760.867941561,0.0,1.0
1987-11-12,12.88,12.88,12.25,12.25,25600,0.809821545611823,0.809821545611823,0.77021070914168,0.77021070914168,407161.308298965,0.0,1.0
1987-11-13,13.0,13.0,12.88,13.0,11000,0.817366466844232,0.817366466844232,0.809821545611823,0.817366466844232,174952.124659711,0.0,1.0
1987-11-16,13.12,13.38,12.75,13.12,47600,0.82491138807664,0.841258717413525,0.801647880943381,0.82491138807664,757065.557618388,0.0,1.0
1987-11-17,13.0,13.0,12.88,12.88,29100,0.817366466844232,0.817366466844232,0.809821545611823,0.809821545611823,462827.893417964,0.0,1.0
1987-11-18,12.88,13.0,12.75,12.75,21000,0.809821545611823,0.817366466844232,0.801647880943381,0.801647880943381,333999.510713995,0.0,1.0
1987-11-19,12.88,13.0,12.75,12.88,25000,0.809821545611823,0.817366466844232,0.801647880943381,0.809821545611823,397618.465135708,0.0,1.0
1987-11-20,12.62,12.88,12.38,12.5,34900,0.793474216274939,0.809821545611823,0.778384373810122,0.78592929504253,555075.377329448,0.0,1.0
1987-11-23,15.25,17.5,12.62,13.0,256300,0.958833739951887,1.10030101305954,0.793474216274939,0.817366466844232,4076384.50457128,0.0,1.0
1987-11-24,15.88,16.0,15.0,15.38,90900,0.998444576422031,1.00598949765444,0.943115154051036,0.967007404620329,1445740.73923343,0.0,1.0
1987-11-25,15.12,15.62,15.0,15.25,51100,0.950660075283445,0.982097247085146,0.943115154051036,0.958833739951887,812732.142737387,0.0,1.0
1987-11-27,15.0,15.25,14.88,15.12,20400,0.943115154051036,0.958833739951887,0.935570232818628,0.950660075283445,324456.667550738,0.0,1.0
1987-11-30,14.5,14.5,13.5,14.38,74500,0.911677982249335,0.911677982249335,0.848803638645933,0.904133061016927,1184903.02610441,0.0,1.0
1987-12-01,13.88,14.75,13.75,14.75,35400,0.872695889215226,0.927396568150186,0.864522224546783,0.927396568150186,563027.746632162,0.0,1.0
1987-12-02,13.62,14.0,13.62,14.0,35900,0.856348559878341,0.880240810447634,0.856348559878341,0.880240810447634,570980.115934877,0.0,1.0
1987-12-03,13.38,13.88,13.38,13.88,16800,0.841258717413525,0.872695889215226,0.841258717413525,0.872695889215226,267199.608571196,0.0,1.0
1987-12-04,13.25,13.5,13.0,13.5,34000,0.833085052745082,0.848803638645933,0.817366466844232,0.848803638645933,540761.112584563,0.0,1.0
1987-12-07,13.25,13.38,13.25,13.25,37500,0.833085052745082,0.841258717413525,0.833085052745082,0.833085052745082,596427.697703562,0.0,1.0
1987-12-08,13.38,13.38,13.25,13.38,38300,0.841258717413525,0.841258717413525,0.833085052745082,0.841258717413525,609151.488587904,0.0,1.0
1987-12-09,13.38,13.75,13.38,13.38,65400,0.841258717413525,0.864522224546783,0.841258717413525,0.841258717413525,1040169.90479501,0.0,1.0
1987-12-10,14.0,14.62,13.12,13.12,79300,0.880240810447634,0.919222903481743,0.82491138807664,0.82491138807664,1261245.77141047,0.0,1.0
1987-12-11,14.25,14.38,14.12,14.25,42400,0.895959396348485,0.904133061016927,0.887785731680042,0.895959396348485,674360.916870161,0.0,1.0
1987-12-14,14.25,14.38,14.0,14.25,91400,0.895959396348485,0.904133061016927,0.880240810447634,0.895959396348485,1453693.10853615,0.0,1.0
1987-12-15,13.75,14.12,13.25,14.12,101800,0.864522224546783,0.887785731680042,0.833085052745082,0.887785731680042,1619102.3900326,0.0,1.0
1987-12-16,14.38,14.38,14.0,14.12,17000,0.904133061016927,0.904133061016927,0.880240810447634,0.887785731680042,270380.556292281,0.0,1.0
1987-12-17,14.0,14.5,13.88,14.5,16200,0.880240810447634,0.911677982249335,0.872695889215226,0.911677982249335,257656.765407939,0.0,1.0
1987-12-18,14.12,14.38,13.75,14.0,11600,0.887785731680042,0.904133061016927,0.864522224546783,0.880240810447634,184494.967822969,0.0,1.0
1987-12-21,14.25,14.25,13.88,13.88,43800,0.895959396348485,0.895959396348485,0.872695889215226,0.872695889215226,696627.55091776,0.0,1.0
1987-12-22,14.0,14.12,14.0,14.0,5500,0.880240810447634,0.887785731680042,0.880240810447634,0.880240810447634,87476.0623298558,0.0,1.0
1987-12-23,14.12,14.25,14.0,14.12,10600,0.887785731680042,0.895959396348485,0.880240810447634,0.887785731680042,168590.22921754,0.0,1.0
1987-12-24,14.25,14.25,14.12,14.12,10500,0.895959396348485,0.895959396348485,0.887785731680042,0.887785731680042,166999.755356997,0.0,1.0
1987-12-28,14.25,14.25,14.0,14.12,10700,0.895959396348485,0.895959396348485,0.880240810447634,0.887785731680042,170180.703078083,0.0,1.0
1987-12-29,15.0,15.0,14.12,14.12,59200,0.943115154051036,0.943115154051036,0.887785731680042,0.887785731680042,941560.525441357,0.0,1.0
1987-12-30,14.62,14.88,14.62,14.88,10900,0.919222903481743,0.935570232818628,0.919222903481743,0.935570232818628,173361.650799169,0.0,1.0
1987-12-31,14.88,14.88,14.38,14.62,26800,0.935570232818628,0.935570232818628,0.904133061016927,0.919222903481743,426246.994625479,0.0,1.0
1988-01-04,15.0,15.0,14.75,14.75,31200,0.943115154051036,0.943115154051036,0.927396568150186,0.927396568150186,496227.844489364,0.0,1.0
1988-01-05,15.0,15.5,15.0,15.12,29200,0.943115154051036,0.974552325852738,0.943115154051036,0.950660075283445,464418.367278507,0.0,1.0
1988-01-06,14.88,15.12,14.88,15.0,21000,0.935570232818628,0.950660075283445,0.935570232818628,0.943115154051036,333999.510713995,0.0,1.0
1988-01-07,14.75,15.0,14.75,15.0,22300,0.927396568150186,0.943115154051036,0.927396568150186,0.943115154051036,354675.670901052,0.0,1.0
1988-01-08,14.5,15.12,14.5,14.88,87400,0.911677982249335,0.950660075283445,0.911677982249335,0.935570232818628,1390074.15411444,0.0,1.0
1988-01-11,14.62,15.12,14.25,14.5,49900,0.919222903481743,0.950660075283445,0.895959396348485,0.911677982249335,793646.456410874,0.0,1.0
1988-01-12,14.88,14.88,14.38,14.38,31100,0.935570232818628,0.935570232818628,0.904133061016927,0.904133061016927,494637.370628821,0.0,1.0
1988-01-13,14.5,14.88,14.38,14.88,75200,0.911677982249335,0.935570232818628,0.904133061016927,0.935570232818628,1196036.34312821,0.0,1.0
1988-01-14,14.38,14.5,14.25,14.25,16500,0.904133061016927,0.911677982249335,0.895959396348485,0.895959396348485,262428.186989567,0.0,1.0
1988-01-15,15.0,15.12,14.5,14.5,96700,0.943115154051036,0.950660075283445,0.911677982249335,0.911677982249335,1537988.22314492,0.0,1.0
1988-01-18,15.12,15.12,14.75,14.88,60200,0.950660075283445,0.950660075283445,0.927396568150186,0.935570232818628,957465.264046785,0.0,1.0
1988-01-19,15.25,15.25,15.12,15.12,19100,0.958833739951887,0.958833739951887,0.950660075283445,0.950660075283445,303780.507363681,0.0,1.0
1988-01-20,14.75,15.12,14.75,15.0,55800,0.927396568150186,0.950660075283445,0.927396568150186,0.943115154051036,887484.4141829,0.0,1.0
1988-01-21,14.75,14.88,14.75,14.75,3500,0.927396568150186,0.935570232818628,0.927396568150186,0.927396568150186,55666.5851189991,0.0,1.0
1988-01-22,15.12,15.12,14.88,15.0,12600,0.950660075283445,0.950660075283445,0.935570232818628,0.943115154051036,200399.706428397,0.0,1.0
1988-01-25,15.25,15.25,15.0,15.12,85900,0.958833739951887,0.958833739951887,0.943115154051036,0.950660075283445,1366217.04620629,0.0,1.0
1988-01-26,15.0,15.25,15.0,15.25,84200,0.943115154051036,0.958833739951887,0.943115154051036,0.958833739951887,1339178.99057707,0.0,1.0
1988-01-27,14.75,15.12,14.25,15.12,35200,0.927396568150186,0.950660075283445,0.895959396348485,0.950660075283445,559846.798911077,0.0,1.0
1988-01-28,14.75,14.75,14.5,14.75,24800,0.927396568150186,0.927396568150186,0.911677982249335,0.927396568150186,394437.517414622,0.0,1.0
1988-01-29,14.75,14.88,14.62,14.75,23700,0.927396568150186,0.935570232818628,0.919222903481743,0.927396568150186,376942.304948651,0.0,1.0
1988-02-01,15.0,15.12,14.75,14.75,29400,0.943115154051036,0.950660075283445,0.927396568150186,0.927396568150186,467599.314999593,0.0,1.0
1988-02-02,15.62,15.62,14.88,15.0,96200,0.982097247085146,0.982097247085146,0.935570232818628,0.943115154051036,1530035.8538422,0.0,1.0
1988-02-03,15.38,15.75,15.38,15.62,65000,0.967007404620329,0.990270911753588,0.967007404620329,0.982097247085146,1033808.00935284,0.0,1.0
1988-02-04,15.12,15.5,15.12,15.5,5200,0.950660075283445,0.974552325852738,0.950660075283445,0.974552325852738,82704.6407482273,0.0,1.0
1988-02-05,15.5,15.62,15.12,15.12,33100,0.974552325852738,0.982097247085146,0.950660075283445,0.950660075283445,526446.847839677,0.0,1.0
1988-02-08,15.12,15.25,15.0,15.25,23000,0.950660075283445,0.958833739951887,0.943115154051036,0.958833739951887,365808.987924851,0.0,1.0
1988-02-09,15.0,15.12,14.88,15.12,42100,0.943115154051036,0.950660075283445,0.935570232818628,0.950660075283445,669589.495288533,0.0,1.0
1988-02-10,15.12,15.12,15.0,15.12,9800,0.950660075283445,0.950660075283445,0.943115154051036,0.950660075283445,155866.438333198,0.0,1.0
1988-02-11,15.12,15.25,15.12,15.12,35100,0.950660075283445,0.958833739951887,0.950660075283445,0.950660075283445,558256.325050534,0.0,1.0
1988-02-12,15.25,15.25,15.12,15.12,69100,0.958833739951887,0.958833739951887,0.950660075283445,0.950660075283445,1099017.4376351,0.0,1.0
1988-02-16,15.38,15.38,15.25,15.38,53900,0.967007404620329,0.967007404620329,0.958833739951887,0.967007404620329,857265.410832587,0.0,1.0
1988-02-17,15.5,15.5,15.25,15.38,53600,0.974552325852738,0.974552325852738,0.958833739951887,0.967007404620329,852493.989250958,0.0,1.0
1988-02-18,15.5,15.62,15.38,15.5,44300,0.974552325852738,0.982097247085146,0.967007404620329,0.974552325852738,704579.920220474,0.0,1.0
1988-02-19,15.88,15.88,15.5,15.5,68400,0.998444576422031,0.998444576422031,0.974552325852738,0.974552325852738,1087884.1206113,0.0,1.0
1988-02-22,16.25,16.5,16.0,16.0,73700,1.02170808355529,1.03742666945614,1.00598949765444,1.00598949765444,1172179.23522007,0.0,1.0
1988-02-23,16.0,16.38,15.75,16.38,76700,1.00598949765444,1.02988174822373,0.990270911753588,1.02988174822373,1219893.45103635,0.0,1.0
1988-02-24,16.25,16.25,16.0,16.12,17100,1.02170808355529,1.02170808355529,1.00598949765444,1.01353441888685,271971.030152824,0.0,1.0
1988-02-25,16.25,16.38,16.12,16.25,58300,1.02170808355529,1.02988174822373,1.01353441888685,1.02170808355529,927246.260696471,0.0,1.0
1988-02-26,16.0,16.25,15.88,16.25,14700,1.00598949765444,1.02170808355529,0.998444576422031,1.02170808355529,233799.657499796,0.0,1.0
1988-02-29,15.75,16.12,15.62,16.0,44000,0.990270911753588,1.01353441888685,0.982097247085146,1.00598949765444,699808.498638846,0.0,1.0
1988-03-01,16.0,16.38,15.88,15.88,76400,1.00598949765444,1.02988174822373,0.998444576422031,0.998444576422031,1215122.02945472,0.0,1.0
1988-03-02,16.12,16.12,16.0,16.0,101800,1.01353441888685,1.01353441888685,1.00598949765444,1.00598949765444,1619102.3900326,0.0,1.0
1988-03-03,16.25,16.38,16.0,16.12,68800,1.02170808355529,1.02988174822373,1.00598949765444,1.01353441888685,1094246.01605347,0.0,1.0
1988-03-04,16.38,16.38,16.12,16.25,52300,1.02988174822373,1.02988174822373,1.01353441888685,1.02170808355529,831817.829063903,0.0,1.0
1988-03-07,16.75,16.75,16.5,16.5,78800,1.05314525535699,1.05314525535699,1.03742666945614,1.03742666945614,1253293.40210775,0.0,1.0
1988-03-08,17.0,17.38,16.88,16.88,49300,1.06886384125784,1.09275609182713,1.06131892002543,1.06131892002543,784103.613247617,0.0,1.0
1988-03-09,17.5,18.38,17.0,17.0,85700,1.10030101305954,1.15563043543054,1.06886384125784,1.06886384125784,1363036.09848521,0.0,1.0
1988-03-10,17.12,17.62,16.88,17.62,52100,1.07640876249025,1.10784593429195,1.06131892002543,1.10784593429195,828636.881342815,0.0,1.0
1988-03-11,18.0,18.0,16.12,16.25,71000,1.13173818486124,1.13173818486124,1.01353441888685,1.02170808355529,1129236.44098541,0.0,1.0
1988-03-14,19.62,19.62,18.12,18.12,208400,1.23359462149876,1.23359462149876,1.13928310609365,1.13928310609365,3314547.52537125,0.0,1.0
1988-03-15,19.75,20.0,19.25,19.88,89000,1.2417682861672,1.25748687206805,1.2103311143655,1.24994195083564,1415521.73588312,0.0,1.0
1988-03-16,19.88,20.62,19.25,20.25,312600,1.24994195083564,1.29646896510216,1.2103311143655,1.2732054579689,4971821.2880569,0.0,1.0
1988-03-17,20.12,20.38,20.0,20.0,129500,1.26503179330046,1.28137912263734,1.25748687206805,1.25748687206805,2059663.64940296,0.0,1.0
1988-03-18,20.25,20.38,20.25,20.25,146500,1.2732054579689,1.28137912263734,1.2732054579689,1.2732054579689,2330044.20569525,0.0,1.0
1988-03-21,20.25,20.5,20.25,20.38,25700,1.2732054579689,1.28892404386975,1.2732054579689,1.28137912263734,408751.782159508,0.0,1.0
1988-03-22,20.38,20.75,20.38,20.38,71800,1.28137912263734,1.3046426297706,1.28137912263734,1.28137912263734,1141960.23186975,0.0,1.0
1988-03-23,19.88,20.5,19.75,20.38,60200,1.24994195083564,1.28892404386975,1.2417682861672,1.28137912263734,957465.264046785,0.0,1.0
1988-03-24,19.38,19.88,19.38,19.88,27400,1.21850477903394,1.24994195083564,1.21850477903394,1.24994195083564,435789.837788736,0.0,1.0
1988-03-25,19.5,19.88,19.38,19.62,19100,1.22604970026635,1.24994195083564,1.21850477903394,1.23359462149876,303780.50736368,0.0,1.0
1988-03-28,19.38,19.75,19.12,19.75,35600,1.21850477903394,1.2417682861672,1.20215744969705,1.2417682861672,566208.694353248,0.0,1.0
1988-03-29,19.5,19.62,19.38,19.62,83600,1.22604970026635,1.23359462149876,1.21850477903394,1.23359462149876,1329636.14741381,0.0,1.0
1988-03-30,19.38,19.62,19.38,19.5,8600,1.21850477903394,1.23359462149876,1.21850477903394,1.22604970026635,136780.752006683,0.0,1.0
1988-03-31,19.25,19.25,19.0,19.25,77600,1.2103311143655,1.2103311143655,1.19461252846465,1.2103311143655,1234207.71578123,0.0,1.0
1988-04-04,19.0,19.25,19.0,19.0,78500,1.19461252846465,1.2103311143655,1.19461252846465,1.19461252846465,1248521.98052612,0.0,1.0
1988-04-05,19.25,19.25,19.0,19.0,23200,1.2103311143655,1.2103311143655,1.19461252846465,1.19461252846465,368989.935645936,0.0,1.0
1988-04-06,19.75,19.75,19.25,19.25,81700,1.2417682861672,1.2417682861672,1.2103311143655,1.2103311143655,1299417.14406349,0.0,1.0
1988-04-07,19.75,19.75,19.5,19.75,34300,1.2417682861672,1.2417682861672,1.22604970026635,1.2417682861672,545532.534166191,0.0,1.0
1988-04-08,20.0,20.0,19.62,19.62,69100,1.25748687206805,1.25748687206805,1.23359462149876,1.23359462149876,1099017.4376351,0.0,1.0
1988-04-11,20.12,20.12,19.88,19.88,28800,1.26503179330046,1.26503179330046,1.24994195083564,1.24994195083564,458056.471836335,0.0,1.0
1988-04-12,20.5,20.5,20.0,20.0,22300,1.28892404386975,1.28892404386975,1.25748687206805,1.25748687206805,354675.670901052,0.0,1.0
1988-04-13,20.5,20.75,20.25,20.38,91200,1.28892404386975,1.3046426297706,1.2732054579689,1.28137912263734,1450512.16081506,0.0,1.0
1988-04-14,20.0,20.5,20.0,20.5,22600,1.25748687206805,1.28892404386975,1.25748687206805,1.28892404386975,359447.09248268,0.0,1.0
1988-04-15,19.75,20.12,19.75,20.12,64500,1.2417682861672,1.26503179330046,1.2417682861672,1.26503179330046,1025855.64005013,0.0,1.0
1988-04-18,20.5,20.5,19.75,19.75,78600,1.28892404386975,1.28892404386975,1.2417682861672,1.2417682861672,1250112.45438667,0.0,1.0
1988-04-19,20.5,20.5,20.38,20.5,30500,1.28892404386975,1.28892404386975,1.28137912263734,1.28892404386975,485094.527465564,0.0,1.0
1988-04-20,20.0,20.25,20.0,20.25,159700,1.25748687206805,1.2732054579689,1.25748687206805,1.2732054579689,2539986.7552869,0.0,1.0
1988-04-21,20.62,20.62,20.0,20.12,90500,1.29646896510216,1.29646896510216,1.25748687206805,1.26503179330046,1439378.84379126,0.0,1.0
1988-04-22,20.75,21.0,20.62,20.75,27500,1.3046426297706,1.32036121567145,1.29646896510216,1.3046426297706,437380.311649279,0.0,1.0
1988-04-25,21.0,21.25,20.5,20.5,105500,1.32036121567145,1.3360798015723,1.28892404386975,1.28892404386975,1677949.92287269,0.0,1.0
1988-04-26,20.0,20.25,19.5,20.25,35300,1.25748687206805,1.2732054579689,1.22604970026635,1.2732054579689,561437.272771619,0.0,1.0
1988-04-27,20.5,20.5,20.0,20.0,8500,1.28892404386975,1.28892404386975,1.25748687206805,1.25748687206805,135190.278146141,0.0,1.0
1988-04-28,20.5,20.5,20.12,20.38,4700,1.28892404386975,1.28892404386975,1.26503179330046,1.28137912263734,74752.2714455131,0.0,1.0
1988-04-29,20.5,20.5,20.25,20.38,8300,1.28892404386975,1.28892404386975,1.2732054579689,1.28137912263734,132009.330425055,0.0,1.0
1988-05-02,20.5,21.12,20.5,20.75,14600,1.28892404386975,1.32790613690386,1.28892404386975,1.3046426297706,232209.183639253,0.0,1.0
1988-05-03,20.88,20.88,20.5,20.62,9300,1.31281629443904,1.31281629443904,1.28892404386975,1.29646896510216,147914.069030484,0.0,1.0
1988-05-04,21.0,21.0,20.88,21.0,22100,1.32036121567145,1.32036121567145,1.31281629443904,1.32036121567145,351494.723179966,0.0,1.0
1988-05-05,21.38,21.88,21.0,21.12,21100,1.34425346624074,1.37569063804244,1.32036121567145,1.32790613690386,335589.984574539,0.0,1.0
1988-05-06,21.12,21.5,20.88,21.5,27100,1.32790613690386,1.35179838747315,1.31281629443904,1.35179838747315,431018.416207107,0.0,1.0
1988-05-09,20.88,21.25,20.62,21.25,36500,1.31281629443904,1.3360798015723,1.29646896510216,1.3360798015723,580522.959098135,0.0,1.0
1988-05-10,20.62,21.0,20.62,21.0,46500,1.29646896510216,1.32036121567145,1.29646896510216,1.32036121567145,739570.345152416,0.0,1.0
1988-05-11,20.5,20.75,19.88,20.75,69300,1.28892404386975,1.3046426297706,1.24994195083564,1.3046426297706,1102198.38535618,0.0,1.0
1988-05-12,20.62,20.62,20.5,20.5,35800,1.29646896510216,1.29646896510216,1.28892404386975,1.28892404386975,569389.642074333,0.0,1.0
1988-05-13,20.38,20.75,20.38,20.5,12200,1.28137912263734,1.3046426297706,1.28137912263734,1.28892404386975,194037.810986226,0.0,1.0
1988-05-16,19.88,20.25,19.62,20.25,63200,1.24994195083564,1.2732054579689,1.23359462149876,1.2732054579689,1005179.47986307,0.0,1.0
1988-05-17,19.88,20.0,19.75,19.75,39300,1.24994195083564,1.25748687206805,1.2417682861672,1.2417682861672,625056.227193333,0.0,1.0
1988-05-18,19.25,20.0,19.25,19.88,221800,1.2103311143655,1.25748687206805,1.2103311143655,1.24994195083564,3527671.02268399,0.0,1.0
1988-05-19,19.5,19.5,18.38,19.5,160300,1.22604970026635,1.22604970026635,1.15563043543054,1.22604970026635,2549529.59845015,0.0,1.0
1988-05-20,19.75,20.0,19.75,19.75,50300,1.2417682861672,1.25748687206805,1.2417682861672,1.2417682861672,800008.351853043,0.0,1.0
1988-05-23,19.62,19.75,19.0,19.5,27600,1.23359462149876,1.2417682861672,1.19461252846465,1.22604970026635,438970.78550982,0.0,1.0
1988-05-24,19.12,19.88,19.12,19.88,14600,1.20215744969705,1.24994195083564,1.20215744969705,1.24994195083564,232209.183639254,0.0,1.0
1988-05-25,19.75,19.88,19.12,19.25,34200,1.2417682861672,1.24994195083564,1.20215744969705,1.2103311143655,543942.060305648,0.0,1.0
1988-05-26,19.38,19.5,19.25,19.5,22900,1.21850477903394,1.22604970026635,1.2103311143655,1.22604970026635,364218.514064308,0.0,1.0
1988-05-27,19.0,19.38,19.0,19.38,41800,1.19461252846465,1.21850477903394,1.19461252846465,1.21850477903394,664818.073706902,0.0,1.0
1988-05-31,19.25,19.38,18.62,18.88,22800,1.2103311143655,1.21850477903394,1.17072027789535,1.18706760723224,362628.040203765,0.0,1.0
1988-06-01,19.38,19.5,19.25,19.5,14800,1.21850477903394,1.22604970026635,1.2103311143655,1.22604970026635,235390.131360339,0.0,1.0
1988-06-02,19.25,19.38,19.0,19.25,12400,1.2103311143655,1.21850477903394,1.19461252846465,1.2103311143655,197218.758707311,0.0,1.0
1988-06-03,19.0,19.25,18.75,19.0,11300,1.19461252846465,1.2103311143655,1.1788939425638,1.19461252846465,179723.546241339,0.0,1.0
1988-06-06,19.0,19.0,18.75,18.75,5200,1.19461252846465,1.19461252846465,1.1788939425638,1.1788939425638,82704.640748227,0.0,1.0
1988-06-07,19.25,19.25,18.88,18.88,4200,1.2103311143655,1.2103311143655,1.18706760723224,1.18706760723224,66799.9021427988,0.0,1.0
1988-06-08,20.62,20.75,19.38,19.38,100000,1.29646896510216,1.3046426297706,1.21850477903394,1.21850477903394,1590473.86054283,0.0,1.0
1988-06-09,21.0,21.0,20.5,20.5,53700,1.32036121567145,1.32036121567145,1.28892404386975,1.28892404386975,854084.463111502,0.0,1.0
1988-06-10,20.88,21.0,20.75,21.0,32200,1.31281629443904,1.32036121567145,1.3046426297706,1.32036121567145,512132.583094793,0.0,1.0
1988-06-13,21.62,21.62,21.0,21.12,11400,1.35934330870556,1.35934330870556,1.32036121567145,1.32790613690386,181314.020101883,0.0,1.0
1988-06-14,22.0,22.25,21.62,21.62,50400,1.38323555927485,1.3989541451757,1.35934330870556,1.35934330870556,801598.82571359,0.0,1.0
1988-06-15,22.0,22.25,22.0,22.0,21100,1.38323555927485,1.3989541451757,1.38323555927485,1.38323555927485,335589.984574538,0.0,1.0
1988-06-16,22.38,22.5,22.0,22.0,48800,1.40712780984415,1.41467273107655,1.38323555927485,1.38323555927485,776151.2439449,0.0,1.0
1988-06-17,22.38,22.5,22.0,22.5,70800,1.40712780984415,1.41467273107655,1.38323555927485,1.41467273107655,1126055.49326432,0.0,1.0
1988-06-20,23.12,23.12,22.38,22.38,63000,1.45365482411066,1.45365482411066,1.40712780984415,1.40712780984415,1001998.53214199,0.0,1.0
1988-06-21,23.0,23.62,23.0,23.25,47300,1.44610990287826,1.48509199591237,1.44610990287826,1.46182848877911,752294.136036758,0.0,1.0
1988-06-22,23.0,23.5,22.75,23.38,39500,1.44610990287826,1.47754707467996,1.43039131697741,1.47000215344755,628237.174914417,0.0,1.0
1988-06-23,23.12,23.25,23.0,23.0,9700,1.45365482411066,1.46182848877911,1.44610990287826,1.44610990287826,154275.964472655,0.0,1.0
1988-06-24,22.75,22.88,22.5,22.88,5900,1.43039131697741,1.43856498164585,1.41467273107655,1.43856498164585,93837.9577720268,0.0,1.0
1988-06-27,22.75,23.12,22.75,23.0,35200,1.43039131697741,1.45365482411066,1.43039131697741,1.44610990287826,559846.798911075,0.0,1.0
1988-06-28,22.75,22.75,22.12,22.12,14900,1.43039131697741,1.43039131697741,1.39078048050726,1.39078048050726,236980.605220881,0.0,1.0
1988-06-29,22.75,23.0,22.75,23.0,10600,1.43039131697741,1.44610990287826,1.43039131697741,1.44610990287826,168590.22921754,0.0,1.0
1988-06-30,22.5,22.62,22.38,22.62,7400,1.41467273107655,1.42221765230896,1.40712780984415,1.42221765230896,117695.06568017,0.0,1.0
1988-07-01,22.38,22.75,22.38,22.75,7400,1.40712780984415,1.43039131697741,1.40712780984415,1.43039131697741,117695.065680169,0.0,1.0
1988-07-05,22.25,22.62,22.12,22.38,77700,1.3989541451757,1.42221765230896,1.39078048050726,1.40712780984415,1235798.18964178,0.0,1.0
1988-07-06,20.0,22.0,18.75,18.75,236200,1.25748687206805,1.38323555927485,1.1788939425638,1.1788939425638,3756699.25860217,0.0,1.0
1988-07-07,20.75,20.88,20.0,20.0,39300,1.3046426297706,1.31281629443904,1.25748687206805,1.25748687206805,625056.227193333,0.0,1.0
1988-07-08,20.62,20.88,20.62,20.88,56800,1.29646896510216,1.31281629443904,1.29646896510216,1.31281629443904,903389.152788328,0.0,1.0
1988-07-11,20.88,20.88,20.62,20.88,64400,1.31281629443904,1.31281629443904,1.29646896510216,1.31281629443904,1024265.16618959,0.0,1.0
1988-07-12,20.5,20.88,20.38,20.88,47200,1.28892404386975,1.31281629443904,1.28137912263734,1.31281629443904,750703.662176217,0.0,1.0
1988-07-13,20.25,20.38,20.12,20.25,5600,1.2732054579689,1.28137912263734,1.26503179330046,1.2732054579689,89066.5361903986,0.0,1.0
1988-07-14,20.38,20.38,20.12,20.12,2500,1.28137912263734,1.28137912263734,1.26503179330046,1.26503179330046,39761.8465135709,0.0,1.0
1988-07-15,20.38,20.62,20.25,20.62,22800,1.28137912263734,1.29646896510216,1.2732054579689,1.29646896510216,362628.040203766,0.0,1.0
1988-07-18,20.88,21.38,20.5,20.62,136800,1.31281629443904,1.34425346624074,1.28892404386975,1.29646896510216,2175768.2412226,0.0,1.0
1988-07-19,20.75,21.12,20.75,21.0,51700,1.3046426297706,1.32790613690386,1.3046426297706,1.32036121567145,822274.985900645,0.0,1.0
1988-07-20,21.75,21.75,20.5,20.75,162900,1.367516973374,1.367516973374,1.28892404386975,1.3046426297706,2590881.91882428,0.0,1.0
1988-07-21,22.75,23.5,22.0,22.0,426200,1.43039131697741,1.47754707467996,1.38323555927485,1.38323555927485,6778599.59363353,0.0,1.0
1988-07-22,22.75,23.25,22.5,22.88,108200,1.43039131697741,1.46182848877911,1.41467273107655,1.43856498164585,1720892.71710734,0.0,1.0
1988-07-25,22.75,22.88,22.62,22.88,24200,1.43039131697741,1.43856498164585,1.42221765230896,1.43856498164585,384894.674251364,0.0,1.0
1988-07-26,22.88,23.38,22.75,23.0,26100,1.43856498164585,1.47000215344755,1.43039131697741,1.44610990287826,415113.677601679,0.0,1.0
1988-07-27,23.12,23.75,23.0,23.12,77400,1.45365482411066,1.49326566058081,1.44610990287826,1.45365482411066,1231026.76806016,0.0,1.0
1988-07-28,22.62,23.25,21.5,23.25,87300,1.42221765230896,1.46182848877911,1.35179838747315,1.46182848877911,1388483.6802539,0.0,1.0
1988-07-29,22.88,23.75,22.62,22.62,86100,1.43856498164585,1.49326566058081,1.42221765230896,1.42221765230896,1369397.99392738,0.0,1.0
1988-08-01,25.25,25.75,23.12,23.12,385800,1.58757717598591,1.61901434778761,1.45365482411066,1.45365482411066,6136048.15397425,0.0,1.0
1988-08-02,24.75,26.0,22.62,26.0,154000,1.55614000418421,1.63473293368846,1.42221765230896,1.63473293368846,2449329.74523596,0.0,1.0
1988-08-03,24.12,24.88,24.12,24.88,50000,1.51652916771407,1.56431366885265,1.51652916771407,1.56431366885265,795236.930271414,0.0,1.0
1988-08-04,24.0,24.25,23.62,24.25,37100,1.50898424648166,1.52470283238251,1.48509199591237,1.52470283238251,590065.80226139,0.0,1.0
1988-08-05,23.75,24.12,23.75,24.12,30500,1.49326566058081,1.51652916771407,1.49326566058081,1.51652916771407,485094.527465563,0.0,1.0
1988-08-08,23.38,24.0,23.38,23.88,62400,1.47000215344755,1.50898424648166,1.47000215344755,1.50143932524925,992455.688978727,0.0,1.0
1988-08-09,23.25,23.5,22.0,23.5,102300,1.46182848877911,1.47754707467996,1.38323555927485,1.47754707467996,1627054.75933531,0.0,1.0
1988-08-10,23.25,23.75,23.12,23.38,100400,1.46182848877911,1.49326566058081,1.45365482411066,1.47000215344755,1596835.755985,0.0,1.0
1988-08-11,24.0,24.0,23.38,23.62,21700,1.50898424648166,1.50898424648166,1.47000215344755,1.48509199591237,345132.827737794,0.0,1.0
1988-08-12,24.0,24.5,23.5,23.5,71000,1.50898424648166,1.54042141828336,1.47754707467996,1.47754707467996,1129236.44098541,0.0,1.0
1988-08-15,24.0,24.0,23.88,24.0,22700,1.50898424648166,1.50898424648166,1.50143932524925,1.50898424648166,361037.566343223,0.0,1.0
1988-08-16,23.88,24.0,23.62,23.75,6400,1.50143932524925,1.50898424648166,1.48509199591237,1.49326566058081,101790.327074741,0.0,1.0
1988-08-17,24.0,24.0,23.88,23.88,24300,1.50898424648166,1.50898424648166,1.50143932524925,1.50143932524925,386485.148111908,0.0,1.0
1988-08-18,23.5,24.0,23.5,24.0,51700,1.47754707467996,1.50898424648166,1.47754707467996,1.50898424648166,822274.985900643,0.0,1.0
1988-08-19,23.62,23.62,23.38,23.5,8700,1.48509199591237,1.48509199591237,1.47000215344755,1.47754707467996,138371.225867226,0.0,1.0
1988-08-22,24.62,24.62,23.38,23.5,88200,1.54796633951577,1.54796633951577,1.47000215344755,1.47754707467996,1402797.94499878,0.0,1.0
1988-08-23,24.5,24.5,24.38,24.5,20300,1.54042141828336,1.54042141828336,1.53287649705095,1.54042141828336,322866.193690195,0.0,1.0
1988-08-24,25.75,25.75,24.25,24.25,43200,1.61901434778761,1.61901434778761,1.52470283238251,1.52470283238251,687084.707754505,0.0,1.0
1988-08-25,24.5,25.62,24.5,25.62,83900,1.54042141828336,1.61084068311917,1.54042141828336,1.61084068311917,1334407.56899544,0.0,1.0
1988-08-26,24.5,24.62,24.5,24.62,14200,1.54042141828336,1.54796633951577,1.54042141828336,1.54796633951577,225847.288197082,0.0,1.0
1988-08-29,24.12,24.75,23.75,24.62,61500,1.51652916771407,1.55614000418421,1.49326566058081,1.54796633951577,978141.42423384,0.0,1.0
1988-08-30,24.0,24.12,24.0,24.0,12700,1.50898424648166,1.51652916771407,1.50898424648166,1.50898424648166,201990.180288939,0.0,1.0
1988-08-31,24.0,24.62,24.0,24.25,15700,1.50898424648166,1.54796633951577,1.50898424648166,1.52470283238251,249704.396105224,0.0,1.0
1988-09-01,24.0,24.25,24.0,24.25,62100,1.50898424648166,1.52470283238251,1.50898424648166,1.52470283238251,987684.267397098,0.0,1.0
1988-09-02,24.12,24.38,24.12,24.25,5700,1.51652916771407,1.53287649705095,1.51652916771407,1.52470283238251,90657.0100509412,0.0,1.0
1988-09-06,24.5,24.88,24.38,24.5,7500,1.54042141828336,1.56431366885265,1.53287649705095,1.54042141828336,119285.539540712,0.0,1.0
1988-09-07,24.5,25.0,24.5,24.75,8900,1.54042141828336,1.57185859008506,1.54042141828336,1.55614000418421,141552.173588312,0.0,1.0
1988-09-08,24.75,24.75,24.62,24.62,3200,1.55614000418421,1.55614000418421,1.54796633951577,1.54796633951577,50895.1635373706,0.0,1.0
1988-09-09,25.12,25.5,24.88,24.88,23800,1.57940351131747,1.60329576188676,1.56431366885265,1.56431366885265,378532.778809194,0.0,1.0
1988-09-12,25.12,25.5,25.12,25.12,6900,1.57940351131747,1.60329576188676,1.57940351131747,1.57940351131747,109742.696377455,0.0,1.0
1988-09-13,25.25,25.25,25.0,25.25,5800,1.58757717598591,1.58757717598591,1.57185859008506,1.58757717598591,92247.4839114843,0.0,1.0
1988-09-14,25.12,25.38,25.0,25.38,11900,1.57940351131747,1.59575084065435,1.57185859008506,1.59575084065435,189266.389404597,0.0,1.0
1988-09-15,24.88,25.12,24.88,25.12,11000,1.56431366885265,1.57940351131747,1.56431366885265,1.57940351131747,174952.124659712,0.0,1.0
1988-09-16,25.0,25.25,25.0,25.25,29800,1.57185859008506,1.58757717598591,1.57185859008506,1.58757717598591,473961.210441764,0.0,1.0
1988-09-19,24.88,25.0,24.88,25.0,1200,1.56431366885265,1.57185859008506,1.56431366885265,1.57185859008506,19085.686326514,0.0,1.0
1988-09-20,24.62,24.88,24.38,24.88,6900,1.54796633951577,1.56431366885265,1.53287649705095,1.56431366885265,109742.696377455,0.0,1.0
1988-09-21,24.88,24.88,24.5,24.5,18400,1.56431366885265,1.56431366885265,1.54042141828336,1.54042141828336,292647.190339882,0.0,1.0
1988-09-22,24.88,25.0,24.75,24.88,53400,1.56431366885265,1.57185859008506,1.55614000418421,1.56431366885265,849313.041529874,0.0,1.0
1988-09-23,24.88,24.88,24.75,24.75,4600,1.56431366885265,1.56431366885265,1.55614000418421,1.55614000418421,73161.7975849704,0.0,1.0
1988-09-26,24.62,24.75,24.62,24.75,28700,1.54796633951577,1.55614000418421,1.54796633951577,1.55614000418421,456465.997975792,0.0,1.0
1988-09-27,25.0,25.0,24.62,24.62,61900,1.57185859008506,1.57185859008506,1.54796633951577,1.54796633951577,984503.319676014,0.0,1.0
1988-09-28,25.75,26.62,25.75,26.0,63200,1.61901434778761,1.67371502672257,1.61901434778761,1.63473293368846,1005179.47986307,0.0,1.0
1988-09-29,25.38,26.0,25.38,26.0,9600,1.59575084065435,1.63473293368846,1.59575084065435,1.63473293368846,152685.490612112,0.0,1.0
1988-09-30,25.62,25.62,25.12,25.5,23400,1.61084068311917,1.61084068311917,1.57940351131747,1.60329576188676,372170.883367023,0.0,1.0
1988-10-03,25.62,25.62,25.38,25.5,17400,1.61084068311917,1.61084068311917,1.59575084065435,1.60329576188676,276742.451734453,0.0,1.0
1988-10-04,25.62,25.75,25.62,25.75,11000,1.61084068311917,1.61901434778761,1.61084068311917,1.61901434778761,174952.124659712,0.0,1.0
1988-10-05,25.0,25.38,24.75,25.38,18200,1.57185859008506,1.59575084065435,1.55614000418421,1.59575084065435,289466.242618796,0.0,1.0
1988-10-06,25.0,25.38,24.75,25.38,11400,1.57185859008506,1.59575084065435,1.55614000418421,1.59575084065435,181314.020101883,0.0,1.0
1988-10-07,25.5,25.5,25.0,25.0,27700,1.60329576188676,1.60329576188676,1.57185859008506,1.57185859008506,440561.259370365,0.0,1.0
1988-10-10,25.5,25.88,25.25,25.75,12200,1.60329576188676,1.62718801245605,1.58757717598591,1.61901434778761,194037.810986226,0.0,1.0
1988-10-11,25.5,25.5,25.5,25.5,22000,1.60329576188676,1.60329576188676,1.60329576188676,1.60329576188676,349904.249319424,0.0,1.0
1988-10-12,25.75,25.88,25.62,25.62,32000,1.61901434778761,1.62718801245605,1.61084068311917,1.61084068311917,508951.635373707,0.0,1.0
1988-10-13,25.62,25.88,25.62,25.88,19900,1.61084068311917,1.62718801245605,1.61084068311917,1.62718801245605,316504.298248024,0.0,1.0
1988-10-14,26.12,26.25,25.62,25.62,114500,1.64227785492087,1.65045151958931,1.61084068311917,1.61084068311917,1821092.57032154,0.0,1.0
1988-10-17,26.25,26.38,25.88,26.25,67400,1.65045151958931,1.65862518425776,1.62718801245605,1.65045151958931,1071979.38200587,0.0,1.0
1988-10-18,26.0,26.12,25.75,26.12,13200,1.63473293368846,1.64227785492087,1.61901434778761,1.64227785492087,209942.549591654,0.0,1.0
1988-10-19,25.88,26.12,25.88,26.12,2600,1.62718801245605,1.64227785492087,1.62718801245605,1.64227785492087,41352.3203741138,0.0,1.0
1988-10-20,26.25,26.25,25.75,25.75,112100,1.65045151958931,1.65045151958931,1.61901434778761,1.61901434778761,1782921.19766852,0.0,1.0
1988-10-21,26.38,26.38,26.0,26.38,69700,1.65862518425776,1.65862518425776,1.63473293368846,1.65862518425776,1108560.28079835,0.0,1.0
1988-10-24,26.88,27.12,26.5,26.5,24100,1.69006235605946,1.70515219852427,1.66617010549016,1.66617010549016,383304.200390822,0.0,1.0
1988-10-25,28.0,28.38,27.5,27.5,70200,1.76048162089527,1.78437387146456,1.72904444909357,1.72904444909357,1116512.65010107,0.0,1.0
1988-10-26,28.0,28.12,27.5,28.12,12000,1.76048162089527,1.76802654212768,1.72904444909357,1.76802654212768,190856.86326514,0.0,1.0
1988-10-27,27.62,27.88,27.5,27.75,5300,1.73658937032598,1.75293669966286,1.72904444909357,1.74476303499442,84295.1146087699,0.0,1.0
1988-10-28,28.0,28.0,27.38,27.38,22000,1.76048162089527,1.76048162089527,1.72149952786116,1.72149952786116,349904.249319423,0.0,1.0
1988-10-31,27.75,27.88,27.62,27.88,15200,1.74476303499442,1.75293669966286,1.73658937032598,1.75293669966286,241752.02680251,0.0,1.0
1988-11-01,27.75,28.0,27.62,27.62,12000,1.74476303499442,1.76048162089527,1.73658937032598,1.73658937032598,190856.86326514,0.0,1.0
1988-11-02,27.62,28.0,27.62,28.0,16400,1.73658937032598,1.76048162089527,1.73658937032598,1.76048162089527,260837.713129024,0.0,1.0
1988-11-03,27.5,28.0,27.5,27.62,16800,1.72904444909357,1.76048162089527,1.72904444909357,1.73658937032598,267199.608571195,0.0,1.0
1988-11-04,27.38,27.62,27.38,27.62,9400,1.72149952786116,1.73658937032598,1.72149952786116,1.73658937032598,149504.542891026,0.0,1.0
1988-11-07,26.12,27.25,26.0,27.25,20400,1.64227785492087,1.71332586319272,1.63473293368846,1.71332586319272,324456.667550738,0.0,1.0
1988-11-08,26.62,26.62,25.88,25.88,16100,1.67371502672257,1.67371502672257,1.62718801245605,1.62718801245605,256066.291547396,0.0,1.0
1988-11-09,26.38,26.62,26.38,26.5,8700,1.65862518425776,1.67371502672257,1.65862518425776,1.66617010549016,138371.225867226,0.0,1.0
1988-11-10,26.38,26.5,26.38,26.5,600,1.65862518425776,1.66617010549016,1.65862518425776,1.66617010549016,9542.84316325697,0.0,1.0
1988-11-11,26.25,26.38,25.88,26.38,21600,1.65045151958931,1.65862518425776,1.62718801245605,1.65862518425776,343542.353877253,0.0,1.0
1988-11-14,26.12,26.25,26.0,26.0,8000,1.64227785492087,1.65045151958931,1.63473293368846,1.63473293368846,127237.908843427,0.0,1.0
1988-11-15,25.88,26.12,25.88,26.12,3200,1.62718801245605,1.64227785492087,1.62718801245605,1.64227785492087,50895.1635373708,0.0,1.0
1988-11-16,25.0,26.0,24.75,26.0,28200,1.57185859008506,1.63473293368846,1.55614000418421,1.63473293368846,448513.628673079,0.0,1.0
1988-11-17,25.12,25.25,25.0,25.25,1300,1.57940351131747,1.58757717598591,1.57185859008506,1.58757717598591,20676.1601870568,0.0,1.0
1988-11-18,24.38,25.12,24.25,25.12,13900,1.53287649705095,1.57940351131747,1.52470283238251,1.57940351131747,221075.866615454,0.0,1.0
1988-11-21,24.0,24.75,23.75,24.62,35700,1.50898424648166,1.55614000418421,1.49326566058081,1.54796633951577,567799.168213791,0.0,1.0
1988-11-22,23.75,24.25,23.62,24.25,9100,1.49326566058081,1.52470283238251,1.48509199591237,1.52470283238251,144733.121309398,0.0,1.0
1988-11-23,23.38,23.75,23.25,23.75,30800,1.47000215344755,1.49326566058081,1.46182848877911,1.49326566058081,489865.949047192,0.0,1.0
1988-11-25,23.0,23.25,22.88,23.25,6300,1.44610990287826,1.46182848877911,1.43856498164585,1.46182848877911,100199.853214198,0.0,1.0
1988-11-28,23.25,23.25,23.0,23.0,42500,1.46182848877911,1.46182848877911,1.44610990287826,1.44610990287826,675951.390730702,0.0,1.0
1988-11-29,23.88,24.0,23.0,23.25,35400,1.50143932524925,1.50898424648166,1.44610990287826,1.46182848877911,563027.746632163,0.0,1.0
1988-11-30,24.25,24.25,24.0,24.12,4100,1.52470283238251,1.52470283238251,1.50898424648166,1.51652916771407,65209.4282822561,0.0,1.0
1988-12-01,24.25,24.25,24.12,24.25,1400,1.52470283238251,1.52470283238251,1.51652916771407,1.52470283238251,22266.6340475996,0.0,1.0
1988-12-02,24.12,24.12,24.12,24.12,1600,1.51652916771407,1.51652916771407,1.51652916771407,1.51652916771407,25447.5817686853,0.0,1.0
1988-12-05,24.62,24.62,24.25,24.25,9000,1.54796633951577,1.54796633951577,1.52470283238251,1.52470283238251,143142.647448855,0.0,1.0
1988-12-06,24.75,24.75,24.62,24.75,29900,1.55614000418421,1.55614000418421,1.54796633951577,1.55614000418421,475551.684302307,0.0,1.0
1988-12-07,24.88,24.88,24.62,24.88,10200,1.56431366885265,1.56431366885265,1.54796633951577,1.56431366885265,162228.333775369,0.0,1.0
1988-12-08,24.62,24.62,24.62,24.62,2300,1.54796633951577,1.54796633951577,1.54796633951577,1.54796633951577,36580.8987924851,0.0,1.0
1988-12-09,25.0,25.38,24.75,24.88,15900,1.57185859008506,1.59575084065435,1.55614000418421,1.56431366885265,252885.34382631,0.0,1.0
1988-12-12,25.38,25.5,25.12,25.25,12000,1.59575084065435,1.60329576188676,1.57940351131747,1.58757717598591,190856.86326514,0.0,1.0
1988-12-13,25.25,25.5,25.25,25.38,36400,1.58757717598591,1.60329576188676,1.58757717598591,1.59575084065435,578932.485237591,0.0,1.0
1988-12-14,25.88,26.0,25.5,25.5,10500,1.62718801245605,1.63473293368846,1.60329576188676,1.60329576188676,166999.755356998,0.0,1.0
1988-12-15,26.5,26.5,25.62,26.0,16900,1.66617010549016,1.66617010549016,1.61084068311917,1.63473293368846,268790.082431739,0.0,1.0
1988-12-16,27.12,27.12,26.62,26.75,16700,1.70515219852427,1.70515219852427,1.67371502672257,1.68188869139101,265609.134710654,0.0,1.0
1988-12-19,26.88,27.38,26.88,27.38,18000,1.69006235605946,1.72149952786116,1.69006235605946,1.72149952786116,286285.294897709,0.0,1.0
1988-12-20,26.88,26.88,26.62,26.88,11300,1.69006235605946,1.69006235605946,1.67371502672257,1.69006235605946,179723.54624134,0.0,1.0
1988-12-21,26.5,26.88,26.25,26.75,16700,1.66617010549016,1.69006235605946,1.65045151958931,1.68188869139101,265609.134710654,0.0,1.0
1988-12-22,26.25,27.0,26.12,26.5,34400,1.65045151958931,1.69760727729187,1.64227785492087,1.66617010549016,547123.008026736,0.0,1.0
1988-12-23,27.12,27.12,26.0,26.25,25700,1.70515219852427,1.70515219852427,1.63473293368846,1.65045151958931,408751.782159509,0.0,1.0
1988-12-27,27.0,27.25,27.0,27.25,46000,1.69760727729187,1.71332586319272,1.69760727729187,1.71332586319272,731617.975849701,0.0,1.0
1988-12-28,26.75,27.0,26.75,27.0,27400,1.68188869139101,1.69760727729187,1.68188869139101,1.69760727729187,435789.837788737,0.0,1.0
1988-12-29,26.62,26.75,26.5,26.62,60900,1.67371502672257,1.68188869139101,1.66617010549016,1.67371502672257,968598.581070586,0.0,1.0
1988-12-30,26.62,26.62,26.38,26.62,24100,1.67371502672257,1.67371502672257,1.65862518425776,1.67371502672257,383304.200390823,0.0,1.0
1989-01-03,26.5,26.5,26.38,26.38,12100,1.66617010549016,1.66617010549016,1.65862518425776,1.65862518425776,192447.337125683,0.0,1.0
1989-01-04,27.75,27.75,26.38,26.5,65300,1.74476303499442,1.74476303499442,1.65862518425776,1.66617010549016,1038579.43093447,0.0,1.0
1989-01-05,27.88,27.88,27.5,27.88,11800,1.75293669966286,1.75293669966286,1.72904444909357,1.75293669966286,187675.915544054,0.0,1.0
1989-01-06,28.38,28.5,27.38,28.0,43700,1.78437387146456,1.79191879269697,1.72149952786116,1.76048162089527,695037.077057218,0.0,1.0
1989-01-09,28.25,28.5,28.0,28.5,18000,1.77620020679612,1.79191879269697,1.76048162089527,1.79191879269697,286285.29489771,0.0,1.0
1989-01-10,29.0,29.0,28.25,28.25,30500,1.82335596449867,1.82335596449867,1.77620020679612,1.77620020679612,485094.527465564,0.0,1.0
1989-01-11,29.25,29.38,28.62,29.25,20200,1.83907455039952,1.84724821506796,1.79946371392938,1.83907455039952,321275.719829652,0.0,1.0
1989-01-12,29.0,29.38,28.88,29.25,11000,1.82335596449867,1.84724821506796,1.81581104326626,1.83907455039952,174952.124659712,0.0,1.0
1989-01-13,28.75,29.12,28.75,28.88,12100,1.80763737859782,1.83090088573108,1.80763737859782,1.81581104326626,192447.337125683,0.0,1.0
1989-01-16,29.5,29.62,28.75,28.75,41700,1.85479313630037,1.86233805753278,1.80763737859782,1.80763737859782,663227.599846362,0.0,1.0
1989-01-17,29.62,29.75,29.38,29.5,23300,1.86233805753278,1.87051172220122,1.84724821506796,1.85479313630037,370580.40950648,0.0,1.0
1989-01-18,29.5,29.62,29.25,29.5,18900,1.85479313630037,1.86233805753278,1.83907455039952,1.85479313630037,300599.559642596,0.0,1.0
1989-01-19,29.88,30.0,29.62,29.75,66500,1.87868538686966,1.88623030810207,1.86233805753278,1.87051172220122,1057665.11726099,0.0,1.0
1989-01-20,29.62,30.0,29.62,29.75,7800,1.86233805753278,1.88623030810207,1.86233805753278,1.87051172220122,124056.961122341,0.0,1.0
1989-01-23,29.12,29.5,29.0,29.25,17500,1.83090088573108,1.85479313630037,1.82335596449867,1.83907455039952,278332.925594995,0.0,1.0
1989-01-24,29.0,29.25,28.88,29.25,33400,1.82335596449867,1.83907455039952,1.81581104326626,1.83907455039952,531218.269421306,0.0,1.0
1989-01-25,29.25,29.5,29.0,29.0,21800,1.83907455039952,1.85479313630037,1.82335596449867,1.82335596449867,346723.301598338,0.0,1.0
1989-01-26,29.5,29.75,29.12,29.25,12300,1.85479313630037,1.87051172220122,1.83090088573108,1.83907455039952,195628.284846769,0.0,1.0
1989-01-27,30.62,30.62,29.62,29.62,88500,1.92521240113618,1.92521240113618,1.86233805753278,1.86233805753278,1407569.36658041,0.0,1.0
1989-01-30,30.0,31.38,29.88,30.62,36600,1.88623030810207,1.97299690227477,1.87868538686966,1.92521240113618,582113.432958678,0.0,1.0
1989-01-31,30.75,30.75,29.88,30.25,45100,1.93338606580462,1.93338606580462,1.87868538686966,1.90194889400292,717303.711104819,0.0,1.0
1989-02-01,31.38,31.5,30.88,30.88,36200,1.97299690227477,1.98054182350718,1.94155973047307,1.94155973047307,575751.537516505,0.0,1.0
1989-02-02,31.75,32.38,31.38,31.38,88200,1.99626040940803,2.03587124587817,1.97299690227477,1.97299690227477,1402797.94499878,0.0,1.0
1989-02-03,30.75,31.5,30.75,31.38,54400,1.93338606580462,1.98054182350718,1.93338606580462,1.97299690227477,865217.780135303,0.0,1.0
1989-02-06,31.12,31.12,30.75,30.88,17300,1.95664957293788,1.95664957293788,1.93338606580462,1.94155973047307,275151.977873911,0.0,1.0
1989-02-07,31.38,31.5,31.0,31.0,46600,1.97299690227477,1.98054182350718,1.94910465170548,1.94910465170548,741160.819012959,0.0,1.0
1989-02-08,31.5,31.5,31.12,31.12,13800,1.98054182350718,1.98054182350718,1.95664957293788,1.95664957293788,219485.39275491,0.0,1.0
1989-02-09,31.75,31.75,31.62,31.62,66000,1.99626040940803,1.99626040940803,1.98808674473958,1.98808674473958,1049712.74795827,0.0,1.0
1989-02-10,31.12,31.62,31.12,31.5,22800,1.95664957293788,1.98808674473958,1.95664957293788,1.98054182350718,362628.040203766,0.0,1.0
1989-02-13,30.75,31.0,30.62,30.88,8800,1.93338606580462,1.94910465170548,1.92521240113618,1.94155973047307,139961.69972777,0.0,1.0
1989-02-14,30.25,30.75,30.25,30.62,8400,1.90194889400292,1.93338606580462,1.90194889400292,1.92521240113618,133599.804285598,0.0,1.0
1989-02-15,30.75,30.75,29.75,30.12,13500,1.93338606580462,1.93338606580462,1.87051172220122,1.89377522933448,214713.971173283,0.0,1.0
1989-02-16,31.0,31.0,30.5,30.75,4600,1.94910465170548,1.94910465170548,1.91766747990377,1.93338606580462,73161.7975849701,0.0,1.0
1989-02-17,30.25,30.88,30.12,30.88,30500,1.90194889400292,1.94155973047307,1.89377522933448,1.94155973047307,485094.527465565,0.0,1.0
1989-02-21,30.12,31.25,30.12,30.5,36800,1.89377522933448,1.96482323760633,1.89377522933448,1.91766747990377,585294.380679763,0.0,1.0
1989-02-22,30.88,31.25,30.88,31.25,17600,1.94155973047307,1.96482323760633,1.94155973047307,1.96482323760633,279923.399455538,0.0,1.0
1989-02-23,30.62,30.75,30.5,30.62,17500,1.92521240113618,1.93338606580462,1.91766747990377,1.92521240113618,278332.925594996,0.0,1.0
1989-02-24,30.62,30.62,30.5,30.62,10000,1.92521240113618,1.92521240113618,1.91766747990377,1.92521240113618,159047.386054283,0.0,1.0
1989-02-27,29.88,30.25,29.88,30.12,18900,1.87868538686966,1.90194889400292,1.87868538686966,1.89377522933448,300599.559642596,0.0,1.0
1989-02-28,29.88,30.0,29.88,30.0,3400,1.87868538686966,1.88623030810207,1.87868538686966,1.88623030810207,54076.1112584564,0.0,1.0
1989-03-01,30.25,30.38,30.0,30.25,4500,1.90194889400292,1.91012255867137,1.88623030810207,1.90194889400292,71571.3237244276,0.0,1.0
1989-03-02,30.38,30.5,30.25,30.25,3200,1.91012255867137,1.91766747990377,1.90194889400292,1.90194889400292,50895.1635373705,0.0,1.0
1989-03-03,30.0,30.25,30.0,30.12,5100,1.88623030810207,1.90194889400292,1.88623030810207,1.89377522933448,81114.1668876846,0.0,1.0
1989-03-06,30.25,30.25,30.0,30.0,6400,1.90194889400292,1.90194889400292,1.88623030810207,1.88623030810207,101790.327074741,0.0,1.0
1989-03-07,30.12,30.25,30.0,30.25,6200,1.89377522933448,1.90194889400292,1.88623030810207,1.90194889400292,98609.3793536557,0.0,1.0
1989-03-08,29.5,30.0,29.5,30.0,45700,1.85479313630037,1.88623030810207,1.85479313630037,1.88623030810207,726846.554268075,0.0,1.0
1989-03-09,28.25,29.5,28.0,29.5,18800,1.77620020679612,1.85479313630037,1.76048162089527,1.85479313630037,299009.085782052,0.0,1.0
1989-03-10,27.88,28.0,27.62,27.75,35400,1.75293669966286,1.76048162089527,1.73658937032598,1.74476303499442,563027.746632163,0.0,1.0
1989-03-13,27.88,28.0,27.75,28.0,26900,1.75293669966286,1.76048162089527,1.74476303499442,1.76048162089527,427837.468486022,0.0,1.0
1989-03-14,28.0,28.12,28.0,28.0,7500,1.76048162089527,1.76802654212768,1.76048162089527,1.76048162089527,119285.539540712,0.0,1.0
1989-03-15,28.0,28.25,27.88,28.25,12300,1.76048162089527,1.77620020679612,1.75293669966286,1.77620020679612,195628.284846768,0.0,1.0
1989-03-16,27.88,28.25,27.75,28.12,48700,1.75293669966286,1.77620020679612,1.74476303499442,1.76802654212768,774560.770084359,0.0,1.0
1989-03-17,26.5,27.88,26.38,27.88,52600,1.66617010549016,1.75293669966286,1.65862518425776,1.75293669966286,836589.250645532,0.0,1.0
1989-03-20,26.0,26.75,25.75,26.75,84000,1.63473293368846,1.68188869139101,1.61901434778761,1.68188869139101,1335998.04285598,0.0,1.0
1989-03-21,26.25,26.38,26.12,26.25,25500,1.65045151958931,1.65862518425776,1.64227785492087,1.65045151958931,405570.834438423,0.0,1.0
1989-03-22,26.25,26.38,26.25,26.25,14900,1.65045151958931,1.65862518425776,1.65045151958931,1.65045151958931,236980.605220883,0.0,1.0
1989-03-23,26.38,26.5,26.38,26.38,23500,1.65862518425776,1.66617010549016,1.65862518425776,1.65862518425776,373761.357227565,0.0,1.0
1989-03-27,26.5,26.88,26.25,26.62,41200,1.66617010549016,1.69006235605946,1.65045151958931,1.67371502672257,655275.230543649,0.0,1.0
1989-03-28,26.88,26.88,26.62,26.62,8900,1.69006235605946,1.69006235605946,1.67371502672257,1.67371502672257,141552.173588312,0.0,1.0
1989-03-29,26.88,27.0,26.5,26.62,24000,1.69006235605946,1.69760727729187,1.66617010549016,1.67371502672257,381713.726530279,0.0,1.0
1989-03-30,26.5,26.88,26.5,26.88,18700,1.66617010549016,1.69006235605946,1.66617010549016,1.69006235605946,297418.61192151,0.0,1.0
1989-03-31,27.25,27.25,26.62,26.75,19200,1.71332586319272,1.71332586319272,1.67371502672257,1.68188869139101,305370.981224223,0.0,1.0
1989-04-03,28.0,28.5,27.25,27.25,57700,1.76048162089527,1.79191879269697,1.71332586319272,1.71332586319272,917703.417533213,0.0,1.0
1989-04-04,28.0,28.12,27.75,27.88,13900,1.76048162089527,1.76802654212768,1.74476303499442,1.75293669966286,221075.866615453,0.0,1.0
1989-04-05,28.12,28.25,27.62,27.75,13700,1.76802654212768,1.77620020679612,1.73658937032598,1.74476303499442,217894.918894368,0.0,1.0
1989-04-06,28.25,28.25,28.0,28.12,90300,1.77620020679612,1.77620020679612,1.76048162089527,1.76802654212768,1436197.89607018,0.0,1.0
1989-04-07,28.12,28.38,27.75,28.25,66400,1.76802654212768,1.78437387146456,1.74476303499442,1.77620020679612,1056074.64340044,0.0,1.0
1989-04-10,27.5,28.12,27.5,28.12,38800,1.72904444909357,1.76802654212768,1.72904444909357,1.76802654212768,617103.857890618,0.0,1.0
1989-04-11,27.25,27.75,27.25,27.5,10300,1.71332586319272,1.74476303499442,1.71332586319272,1.72904444909357,163818.807635911,0.0,1.0
1989-04-12,27.38,27.38,26.75,27.12,11800,1.72149952786116,1.72149952786116,1.68188869139101,1.70515219852427,187675.915544054,0.0,1.0
1989-04-13,26.5,27.75,26.5,27.5,62800,1.66617010549016,1.74476303499442,1.66617010549016,1.72904444909357,998817.584420901,0.0,1.0
1989-04-14,27.0,27.75,26.75,26.75,74000,1.69760727729187,1.74476303499442,1.68188869139101,1.68188869139101,1176950.65680169,0.0,1.0
1989-04-17,27.5,27.62,27.25,27.25,51800,1.72904444909357,1.73658937032598,1.71332586319272,1.71332586319272,823865.459761186,0.0,1.0
1989-04-18,27.38,27.62,27.25,27.25,40600,1.72149952786116,1.73658937032598,1.71332586319272,1.71332586319272,645732.387380389,0.0,1.0
1989-04-19,27.5,27.5,27.38,27.5,8800,1.72904444909357,1.72904444909357,1.72149952786116,1.72904444909357,139961.699727769,0.0,1.0
1989-04-20,27.5,27.75,27.25,27.38,89700,1.72904444909357,1.74476303499442,1.71332586319272,1.72149952786116,1426655.05290692,0.0,1.0
1989-04-21,27.75,27.75,27.62,27.75,14700,1.74476303499442,1.74476303499442,1.73658937032598,1.74476303499442,233799.657499796,0.0,1.0
1989-04-24,30.38,30.88,28.0,28.12,479000,1.91012255867137,1.94155973047307,1.76048162089527,1.76802654212768,7618369.79200015,0.0,1.0
1989-04-25,30.38,31.25,29.62,30.75,239300,1.91012255867137,1.96482323760633,1.86233805753278,1.93338606580462,3806003.94827899,0.0,1.0
1989-04-26,30.25,30.62,30.0,30.5,89000,1.90194889400292,1.92521240113618,1.88623030810207,1.91766747990377,1415521.73588312,0.0,1.0
1989-04-27,30.88,31.0,30.25,30.25,56700,1.94155973047307,1.94910465170548,1.90194889400292,1.90194889400292,901798.678927784,0.0,1.0
1989-04-28,30.62,31.0,30.5,30.88,41400,1.92521240113618,1.94910465170548,1.91766747990377,1.94155973047307,658456.178264733,0.0,1.0
1989-05-01,31.38,31.38,30.62,30.62,30100,1.97299690227477,1.97299690227477,1.92521240113618,1.92521240113618,478732.632023392,0.0,1.0
1989-05-02,31.75,31.88,31.5,31.62,27700,1.99626040940803,2.00443407407647,1.98054182350718,1.98808674473958,440561.259370364,0.0,1.0
1989-05-03,31.62,31.88,31.62,31.75,48000,1.98808674473958,2.00443407407647,1.98808674473958,1.99626040940803,763427.453060561,0.0,1.0
1989-05-04,31.0,31.5,30.75,31.38,26800,1.94910465170548,1.98054182350718,1.93338606580462,1.97299690227477,426246.994625478,0.0,1.0
1989-05-05,31.12,31.25,30.88,31.0,43200,1.95664957293788,1.96482323760633,1.94155973047307,1.94910465170548,687084.707754505,0.0,1.0
1989-05-08,31.12,31.38,31.0,31.12,19800,1.95664957293788,1.97299690227477,1.94910465170548,1.95664957293788,314913.824387481,0.0,1.0
1989-05-09,31.38,31.62,31.0,31.38,22900,1.97299690227477,1.98808674473958,1.94910465170548,1.97299690227477,364218.514064308,0.0,1.0
1989-05-10,31.12,31.25,31.0,31.12,41300,1.95664957293788,1.96482323760633,1.94910465170548,1.95664957293788,656865.704404191,0.0,1.0
1989-05-11,31.12,31.25,31.0,31.12,26900,1.95664957293788,1.96482323760633,1.94910465170548,1.95664957293788,427837.468486023,0.0,1.0
1989-05-12,31.25,31.38,31.0,31.0,40800,1.96482323760633,1.97299690227477,1.94910465170548,1.94910465170548,648913.335101474,0.0,1.0
1989-05-15,31.62,32.0,31.38,31.5,28400,1.98808674473958,2.01197899530888,1.97299690227477,1.98054182350718,451694.576394165,0.0,1.0
1989-05-16,32.0,32.12,31.62,31.62,37800,2.01197899530888,2.01952391654129,1.98808674473958,1.98808674473958,601199.11928519,0.0,1.0
1989-05-17,31.62,32.25,31.62,32.0,15900,1.98808674473958,2.02769758120973,1.98808674473958,2.01197899530888,252885.343826311,0.0,1.0
1989-05-18,31.38,31.88,31.38,31.62,9700,1.97299690227477,2.00443407407647,1.97299690227477,1.98808674473958,154275.964472655,0.0,1.0
1989-05-19,31.62,32.12,31.62,31.75,68600,1.98808674473958,2.01952391654129,1.98808674473958,1.99626040940803,1091065.06833239,0.0,1.0
1989-05-22,31.25,32.12,31.12,32.12,15200,1.96482323760633,2.01952391654129,1.95664957293788,2.01952391654129,241752.02680251,0.0,1.0
1989-05-23,31.62,31.88,31.5,31.5,9100,1.98808674473958,2.00443407407647,1.98054182350718,1.98054182350718,144733.121309398,0.0,1.0
1989-05-24,31.5,31.5,31.12,31.38,14900,1.98054182350718,1.98054182350718,1.95664957293788,1.97299690227477,236980.605220882,0.0,1.0
1989-05-25,31.12,31.62,31.12,31.62,10200,1.95664957293788,1.98808674473958,1.95664957293788,1.98808674473958,162228.333775369,0.0,1.0
1989-05-26,31.38,31.75,31.25,31.25,107600,1.97299690227477,1.99626040940803,1.96482323760633,1.96482323760633,1711349.87394409,0.0,1.0
1989-05-30,31.62,32.25,31.62,31.62,56400,1.98808674473958,2.02769758120973,1.98808674473958,1.98808674473958,897027.25734616,0.0,1.0
1989-05-31,32.38,32.38,31.75,31.88,36300,2.03587124587817,2.03587124587817,1.99626040940803,2.00443407407647,577342.011377048,0.0,1.0
1989-06-01,32.5,32.62,32.12,32.38,23700,2.04341616711058,2.05096108834299,2.01952391654129,2.03587124587817,376942.304948651,0.0,1.0
1989-06-02,32.62,32.75,32.5,32.5,36900,2.05096108834299,2.05913475301143,2.04341616711058,2.04341616711058,586884.854540304,0.0,1.0
1989-06-05,32.5,33.25,32.38,32.88,23500,2.04341616711058,2.09057192481313,2.03587124587817,2.06730841767987,373761.357227565,0.0,1.0
1989-06-06,32.5,32.75,32.38,32.75,6100,2.04341616711058,2.05913475301143,2.03587124587817,2.05913475301143,97018.9054931127,0.0,1.0
1989-06-07,31.5,32.25,31.5,32.25,39400,1.98054182350718,2.02769758120973,1.98054182350718,2.02769758120973,626646.701053875,0.0,1.0
1989-06-08,31.5,31.88,31.38,31.75,21600,1.98054182350718,2.00443407407647,1.97299690227477,1.99626040940803,343542.353877251,0.0,1.0
1989-06-09,31.62,31.75,31.62,31.62,3900,1.98808674473958,1.99626040940803,1.98808674473958,1.98808674473958,62028.4805611706,0.0,1.0
1989-06-12,31.5,31.62,30.75,31.5,37700,1.98054182350718,1.98808674473958,1.93338606580462,1.98054182350718,599608.645424647,0.0,1.0
1989-06-13,31.25,31.5,31.25,31.5,5700,1.96482323760633,1.98054182350718,1.96482323760633,1.98054182350718,90657.0100509413,0.0,1.0
1989-06-14,31.25,31.5,30.88,31.25,75100,1.96482323760633,1.98054182350718,1.94155973047307,1.96482323760633,1194445.86926766,0.0,1.0
1989-06-15,31.62,31.88,31.38,31.5,16000,1.98808674473958,2.00443407407647,1.97299690227477,1.98054182350718,254475.817686854,0.0,1.0
1989-06-16,31.5,31.5,31.25,31.5,26200,1.98054182350718,1.98054182350718,1.96482323760633,1.98054182350718,416704.151462221,0.0,1.0
1989-06-19,31.5,31.75,31.38,31.62,27700,1.98054182350718,1.99626040940803,1.97299690227477,1.98808674473958,440561.259370364,0.0,1.0
1989-06-20,30.62,31.5,30.62,31.5,36800,1.92521240113618,1.98054182350718,1.92521240113618,1.98054182350718,585294.380679763,0.0,1.0
1989-06-21,30.5,30.75,30.25,30.5,29700,1.91766747990377,1.93338606580462,1.90194889400292,1.91766747990377,472370.736581222,0.0,1.0
1989-06-22,30.5,30.75,30.38,30.5,47100,1.91766747990377,1.93338606580462,1.91012255867137,1.91766747990377,749113.188315676,0.0,1.0
1989-06-23,30.75,31.0,30.5,30.75,53800,1.93338606580462,1.94910465170548,1.91766747990377,1.93338606580462,855674.936972046,0.0,1.0
1989-06-26,30.75,30.88,30.5,30.88,11100,1.93338606580462,1.94155973047307,1.91766747990377,1.94155973047307,176542.598520255,0.0,1.0
1989-06-27,30.12,30.62,30.0,30.62,30200,1.89377522933448,1.92521240113618,1.88623030810207,1.92521240113618,480323.105883936,0.0,1.0
1989-06-28,29.75,30.12,29.75,30.12,24200,1.87051172220122,1.89377522933448,1.87051172220122,1.89377522933448,384894.674251366,0.0,1.0
1989-06-29,29.25,29.75,28.88,29.75,57400,1.83907455039952,1.87051172220122,1.81581104326626,1.87051172220122,912931.995951586,0.0,1.0
1989-06-30,28.0,29.12,28.0,29.12,46300,1.76048162089527,1.83090088573108,1.76048162089527,1.83090088573108,736389.397431331,0.0,1.0
1989-07-03,28.5,28.88,28.0,28.0,20200,1.79191879269697,1.81581104326626,1.76048162089527,1.76048162089527,321275.719829652,0.0,1.0
1989-07-05,29.12,29.38,27.75,28.25,112900,1.83090088573108,1.84724821506796,1.74476303499442,1.77620020679612,1795644.98855286,0.0,1.0
1989-07-06,29.75,29.75,29.0,29.25,22400,1.87051172220122,1.87051172220122,1.82335596449867,1.83907455039952,356266.144761595,0.0,1.0
1989-07-07,30.38,30.75,29.62,29.62,8700,1.91012255867137,1.93338606580462,1.86233805753278,1.86233805753278,138371.225867226,0.0,1.0
1989-07-10,30.25,30.5,30.12,30.5,4000,1.90194889400292,1.91766747990377,1.89377522933448,1.91766747990377,63618.9544217134,0.0,1.0
1989-07-11,30.38,30.62,30.12,30.25,22300,1.91012255867137,1.92521240113618,1.89377522933448,1.90194889400292,354675.670901051,0.0,1.0
1989-07-12,30.38,30.38,30.25,30.25,13500,1.91012255867137,1.91012255867137,1.90194889400292,1.90194889400292,214713.971173282,0.0,1.0
1989-07-13,30.0,30.38,29.75,30.38,2100,1.88623030810207,1.91012255867137,1.87051172220122,1.91012255867137,33399.9510713995,0.0,1.0
1989-07-14,29.25,29.75,29.0,29.75,46600,1.83907455039952,1.87051172220122,1.82335596449867,1.87051172220122,741160.81901296,0.0,1.0
1989-07-17,29.0,29.25,28.88,29.0,13500,1.82335596449867,1.83907455039952,1.81581104326626,1.82335596449867,214713.971173282,0.0,1.0
1989-07-18,29.38,29.5,29.12,29.25,11200,1.84724821506796,1.85479313630037,1.83090088573108,1.83907455039952,178133.072380798,0.0,1.0
1989-07-19,29.25,29.38,28.75,29.38,25500,1.83907455039952,1.84724821506796,1.80763737859782,1.84724821506796,405570.834438422,0.0,1.0
1989-07-20,29.5,30.0,29.12,29.12,26300,1.85479313630037,1.88623030810207,1.83090088573108,1.83090088573108,418294.625322765,0.0,1.0
1989-07-21,29.12,29.38,29.0,29.38,32500,1.83090088573108,1.84724821506796,1.82335596449867,1.84724821506796,516904.00467642,0.0,1.0
1989-07-24,29.0,29.0,28.75,29.0,13700,1.82335596449867,1.82335596449867,1.80763737859782,1.82335596449867,217894.918894368,0.0,1.0
1989-07-25,29.0,29.12,29.0,29.0,67600,1.82335596449867,1.83090088573108,1.82335596449867,1.82335596449867,1075160.32972695,0.0,1.0
1989-07-26,29.0,29.0,28.75,29.0,25200,1.82335596449867,1.82335596449867,1.80763737859782,1.82335596449867,400799.412856794,0.0,1.0
1989-07-27,29.38,29.75,29.0,29.0,110200,1.84724821506796,1.87051172220122,1.82335596449867,1.82335596449867,1752702.1943182,0.0,1.0
1989-07-28,29.38,30.0,29.25,29.62,54000,1.84724821506796,1.88623030810207,1.83907455039952,1.86233805753278,858855.884693131,0.0,1.0
1989-07-31,30.38,30.38,29.5,29.62,61100,1.91012255867137,1.91012255867137,1.85479313630037,1.86233805753278,971779.528791668,0.0,1.0
1989-08-01,29.88,30.62,29.88,30.12,64100,1.87868538686966,1.92521240113618,1.87868538686966,1.89377522933448,1019493.74460796,0.0,1.0
1989-08-02,29.88,29.88,29.5,29.5,20700,1.87868538686966,1.87868538686966,1.85479313630037,1.85479313630037,329228.089132367,0.0,1.0
1989-08-03,30.62,30.88,29.88,29.88,26700,1.92521240113618,1.94155973047307,1.87868538686966,1.87868538686966,424656.520764937,0.0,1.0
1989-08-04,30.62,30.75,30.12,30.62,18500,1.92521240113618,1.93338606580462,1.89377522933448,1.92521240113618,294237.664200424,0.0,1.0
1989-08-07,30.62,30.62,30.0,30.0,17400,1.92521240113618,1.92521240113618,1.88623030810207,1.88623030810207,276742.451734453,0.0,1.0
1989-08-08,30.25,30.5,30.25,30.5,13500,1.90194889400292,1.91766747990377,1.90194889400292,1.91766747990377,214713.971173283,0.0,1.0
1989-08-09,30.38,30.5,30.25,30.25,15300,1.91012255867137,1.91766747990377,1.90194889400292,1.90194889400292,243342.500663053,0.0,1.0
1989-08-10,30.38,30.62,30.38,30.5,43600,1.91012255867137,1.92521240113618,1.91012255867137,1.91766747990377,693446.603196673,0.0,1.0
1989-08-11,30.25,30.88,30.25,30.5,14600,1.90194889400292,1.94155973047307,1.90194889400292,1.91766747990377,232209.183639254,0.0,1.0
1989-08-14,30.0,30.25,30.0,30.25,11400,1.88623030810207,1.90194889400292,1.88623030810207,1.90194889400292,181314.020101883,0.0,1.0
1989-08-15,29.0,29.75,29.0,29.75,24700,1.82335596449867,1.87051172220122,1.82335596449867,1.87051172220122,392847.04355408,0.0,1.0
1989-08-16,29.25,29.38,29.0,29.0,21700,1.83907455039952,1.84724821506796,1.82335596449867,1.82335596449867,345132.827737795,0.0,1.0
1989-08-17,30.75,31.25,29.0,29.38,76500,1.93338606580462,1.96482323760633,1.82335596449867,1.84724821506796,1216712.50331527,0.0,1.0
1989-08-18,31.88,32.12,31.0,31.0,64200,2.00443407407647,2.01952391654129,1.94910465170548,1.94910465170548,1021084.2184685,0.0,1.0
1989-08-21,32.0,32.25,31.75,31.75,41000,2.02455386402956,2.04037069109229,2.00873703696683,2.00873703696683,648044.007773973,0.2,1.0
1989-08-22,31.88,32.12,31.5,31.75,12400,2.01696178703945,2.03214594101967,1.9929202099041,2.00873703696683,195993.797473104,0.0,1.0
1989-08-23,31.5,32.12,31.5,31.75,29200,1.9929202099041,2.03214594101967,1.9929202099041,2.00873703696683,461533.781146342,0.0,1.0
1989-08-24,31.0,31.5,30.88,31.5,18600,1.96128655577863,1.9929202099041,1.95369447878852,1.9929202099041,293990.696209657,0.0,1.0
1989-08-25,31.62,31.75,31.0,31.0,25600,2.00051228689421,2.00873703696683,1.96128655577863,1.96128655577863,404632.356073505,0.0,1.0
1989-08-28,32.12,32.5,31.88,31.88,18400,2.03214594101967,2.05618751815502,2.01696178703945,2.01696178703945,290829.505927832,0.0,1.0
1989-08-29,32.0,32.12,31.88,31.88,14700,2.02455386402956,2.03214594101967,2.01696178703945,2.01696178703945,232347.485714083,0.0,1.0
1989-08-30,32.12,32.25,32.0,32.12,9000,2.03214594101967,2.04037069109229,2.02455386402956,2.03214594101967,142253.562682092,0.0,1.0
1989-08-31,31.75,32.0,31.75,32.0,10100,2.00873703696683,2.02455386402956,2.00873703696683,2.02455386402956,159640.109232125,0.0,1.0
1989-09-01,32.88,32.88,32.0,32.0,29600,2.08022909529037,2.08022909529037,2.02455386402956,2.02455386402956,467856.161709991,0.0,1.0
1989-09-05,33.0,33.75,32.62,32.75,37700,2.08782117228048,2.13527165346867,2.06377959514513,2.07200434521775,595884.368123874,0.0,1.0
1989-09-06,32.75,33.12,32.75,33.0,58200,2.07200434521775,2.09541324927059,2.07200434521775,2.08782117228048,919906.372010861,0.0,1.0
1989-09-07,32.75,32.88,32.75,32.75,26300,2.07200434521775,2.08022909529037,2.07200434521775,2.07200434521775,415696.522059891,0.0,1.0
1989-09-08,32.38,32.62,31.88,32.5,12300,2.04859544116491,2.06377959514513,2.01696178703945,2.05618751815502,194413.202332192,0.0,1.0
1989-09-11,32.0,32.5,32.0,32.5,4700,2.02455386402956,2.05618751815502,2.02455386402956,2.05618751815502,74287.9716228701,0.0,1.0
1989-09-12,32.12,32.38,32.12,32.25,12400,2.03214594101967,2.04859544116491,2.03214594101967,2.04037069109229,195993.797473104,0.0,1.0
1989-09-13,32.25,32.25,32.12,32.12,45000,2.04037069109229,2.04037069109229,2.03214594101967,2.03214594101967,711267.813410459,0.0,1.0
1989-09-14,31.88,32.12,31.88,32.0,11100,2.01696178703945,2.03214594101967,2.01696178703945,2.02455386402956,175446.060641246,0.0,1.0
1989-09-15,31.75,32.0,31.75,31.88,18100,2.00873703696683,2.02455386402956,2.00873703696683,2.01696178703945,286087.720505095,0.0,1.0
1989-09-18,31.5,31.5,31.5,31.5,71600,1.9929202099041,1.9929202099041,1.9929202099041,1.9929202099041,1131706.12089308,0.0,1.0
1989-09-19,31.5,31.62,31.38,31.5,6800,1.9929202099041,2.00051228689421,1.98532813291399,1.9929202099041,107480.469582025,0.0,1.0
1989-09-20,31.25,31.38,31.12,31.25,36100,1.97710338284137,1.98532813291399,1.96887863276875,1.97710338284137,570594.845869278,0.0,1.0
1989-09-21,31.25,31.25,31.12,31.12,61900,1.97710338284137,1.97710338284137,1.96887863276875,1.96887863276875,978388.392224607,0.0,1.0
1989-09-22,31.25,31.25,31.12,31.12,59400,1.97710338284137,1.97710338284137,1.96887863276875,1.96887863276875,938873.513701804,0.0,1.0
1989-09-25,31.12,31.25,31.0,31.12,3100,1.96887863276875,1.97710338284137,1.96128655577863,1.96887863276875,48998.449368276,0.0,1.0
1989-09-26,31.12,31.25,31.0,31.0,2800,1.96887863276875,1.97710338284137,1.96128655577863,1.96128655577863,44256.6639455396,0.0,1.0
1989-09-27,31.12,31.38,31.0,31.0,9700,1.96887863276875,1.98532813291399,1.96128655577863,1.96128655577863,153317.728668476,0.0,1.0
1989-09-28,31.25,31.5,31.25,31.25,6700,1.97710338284137,1.9929202099041,1.97710338284137,1.97710338284137,105899.874441113,0.0,1.0
1989-09-29,32.25,32.5,31.25,31.25,34900,2.04037069109229,2.05618751815502,1.97710338284137,1.97710338284137,551627.704178334,0.0,1.0
1989-10-02,32.38,32.38,32.25,32.38,4400,2.04859544116491,2.04859544116491,2.04037069109229,2.04859544116491,69546.1862001338,0.0,1.0
1989-10-03,31.88,32.62,31.88,32.62,43700,2.01696178703945,2.06377959514513,2.01696178703945,2.06377959514513,690720.076578601,0.0,1.0
1989-10-04,33.5,33.88,32.12,32.12,57500,2.11945482640594,2.14349640354129,2.03214594101967,2.03214594101967,908842.206024477,0.0,1.0
1989-10-05,33.88,34.0,33.38,33.38,65600,2.14349640354129,2.15108848053141,2.11186274941583,2.11186274941583,1036870.41243836,0.0,1.0
1989-10-06,33.75,33.88,33.75,33.88,8200,2.13527165346867,2.14349640354129,2.13527165346867,2.14349640354129,129608.801554795,0.0,1.0
1989-10-09,33.62,33.88,33.5,33.62,67400,2.12704690339605,2.14349640354129,2.11945482640594,2.12704690339605,1065321.12497478,0.0,1.0
1989-10-10,33.75,33.75,33.5,33.62,15900,2.13527165346867,2.13527165346867,2.11945482640594,2.12704690339605,251314.627405029,0.0,1.0
1989-10-11,33.75,33.75,33.62,33.62,23100,2.13527165346867,2.13527165346867,2.12704690339605,2.12704690339605,365117.477550703,0.0,1.0
1989-10-12,33.38,33.62,33.12,33.62,42700,2.11186274941583,2.12704690339605,2.09541324927059,2.12704690339605,674914.125169481,0.0,1.0
1989-10-13,31.88,33.25,31.62,33.25,36900,2.01696178703945,2.10363799934321,2.00051228689421,2.10363799934321,583239.606996576,0.0,1.0
1989-10-16,30.0,30.25,29.5,29.5,71600,1.89801924752771,1.91383607459044,1.86638559340225,1.86638559340225,1131706.12089309,0.0,1.0
1989-10-17,29.5,30.12,29.5,30.0,14200,1.86638559340225,1.90561132451782,1.86638559340225,1.89801924752771,224444.510009523,0.0,1.0
1989-10-18,29.5,29.75,29.5,29.75,45200,1.86638559340225,1.88220242046498,1.86638559340225,1.88220242046498,714429.003692283,0.0,1.0
1989-10-19,30.5,30.5,29.38,29.38,34700,1.92965290165317,1.92965290165317,1.85879351641214,1.85879351641214,548466.51389651,0.0,1.0
1989-10-20,31.38,31.38,30.75,31.0,23400,1.98532813291399,1.98532813291399,1.9454697287159,1.96128655577863,369859.262973438,0.0,1.0
1989-10-23,31.0,31.38,31.0,31.38,5100,1.96128655577863,1.98532813291399,1.96128655577863,1.98532813291399,80610.3521865189,0.0,1.0
1989-10-24,30.25,30.75,30.25,30.75,8100,1.91383607459044,1.9454697287159,1.91383607459044,1.9454697287159,128028.206413883,0.0,1.0
1989-10-25,30.0,30.38,30.0,30.0,68400,1.89801924752771,1.92206082466306,1.89801924752771,1.89801924752771,1081127.0763839,0.0,1.0
1989-10-26,29.88,30.5,29.88,30.0,16000,1.8904271705376,1.92965290165317,1.8904271705376,1.89801924752771,252895.222545941,0.0,1.0
1989-10-27,29.75,29.88,29.75,29.88,44300,1.88220242046498,1.8904271705376,1.88220242046498,1.8904271705376,700203.647424074,0.0,1.0
1989-10-30,29.5,29.75,29.5,29.5,33900,1.86638559340225,1.88220242046498,1.86638559340225,1.86638559340225,535821.752769212,0.0,1.0
1989-10-31,29.5,29.62,29.5,29.5,24700,1.86638559340225,1.87397767039236,1.86638559340225,1.86638559340225,390406.999805296,0.0,1.0
1989-11-01,29.12,29.5,29.0,29.5,22900,1.8423440162669,1.86638559340225,1.83475193927679,1.86638559340225,361956.287268878,0.0,1.0
1989-11-02,28.38,29.12,28.0,29.12,136400,1.79552620816121,1.8423440162669,1.77148463102586,1.8423440162669,2155931.77220415,0.0,1.0
1989-11-03,28.75,28.75,28.25,28.38,13900,1.81893511221406,1.81893511221406,1.78730145808859,1.79552620816121,219702.724586786,0.0,1.0
1989-11-06,28.12,28.62,28.12,28.62,11700,1.77907670801597,1.81071036214144,1.77907670801597,1.81071036214144,184929.63148672,0.0,1.0
1989-11-07,28.5,28.5,28.12,28.25,55000,1.80311828515133,1.80311828515133,1.77907670801597,1.78730145808859,869327.32750167,0.0,1.0
1989-11-08,28.88,28.88,28.5,28.62,18900,1.82715986228668,1.82715986228668,1.80311828515133,1.81071036214144,298732.481632392,0.0,1.0
1989-11-09,29.0,29.0,28.75,28.75,14400,1.83475193927679,1.83475193927679,1.81893511221406,1.81893511221406,227605.700291347,0.0,1.0
1989-11-10,29.12,29.25,29.12,29.25,6100,1.8423440162669,1.85056876633952,1.8423440162669,1.85056876633952,96416.3035956399,0.0,1.0
1989-11-13,29.25,29.5,29.0,29.0,12100,1.85056876633952,1.86638559340225,1.83475193927679,1.83475193927679,191252.012050368,0.0,1.0
1989-11-14,29.38,29.62,29.25,29.25,36300,1.85879351641214,1.87397767039236,1.85056876633952,1.85056876633952,573756.036151103,0.0,1.0
1989-11-15,30.12,30.12,29.38,29.38,15400,1.90561132451782,1.90561132451782,1.85879351641214,1.85879351641214,243411.651700469,0.0,1.0
1989-11-16,29.88,30.12,29.88,29.88,8700,1.8904271705376,1.90561132451782,1.8904271705376,1.8904271705376,137511.777259355,0.0,1.0
1989-11-17,29.75,29.75,29.62,29.75,1500,1.88220242046498,1.88220242046498,1.87397767039236,1.88220242046498,23708.927113682,0.0,1.0
1989-11-20,29.62,29.75,29.62,29.75,1300,1.87397767039236,1.88220242046498,1.87397767039236,1.88220242046498,20547.7368318577,0.0,1.0
1989-11-21,29.38,29.5,29.0,29.5,3000,1.85879351641214,1.86638559340225,1.83475193927679,1.86638559340225,47417.8542273639,0.0,1.0
1989-11-22,29.62,29.75,29.5,29.62,47700,1.87397767039236,1.88220242046498,1.86638559340225,1.87397767039236,753943.882215087,0.0,1.0
1989-11-24,30.25,30.25,29.88,29.88,5000,1.91383607459044,1.91383607459044,1.8904271705376,1.8904271705376,79029.7570456067,0.0,1.0
1989-11-27,30.75,30.88,30.25,30.25,20400,1.9454697287159,1.95369447878852,1.91383607459044,1.91383607459044,322441.408746075,0.0,1.0
1989-11-28,30.62,30.75,30.62,30.62,1600,1.93724497864328,1.9454697287159,1.93724497864328,1.93724497864328,25289.5222545942,0.0,1.0
1989-11-29,31.38,31.5,30.62,30.62,33100,1.98532813291399,1.9929202099041,1.93724497864328,1.93724497864328,523176.991641914,0.0,1.0
1989-11-30,30.75,31.5,30.75,31.5,17700,1.9454697287159,1.9929202099041,1.9454697287159,1.9929202099041,279765.339941448,0.0,1.0
1989-12-01,30.38,31.0,30.38,30.75,5400,1.92206082466306,1.96128655577863,1.92206082466306,1.9454697287159,85352.1376092552,0.0,1.0
1989-12-04,30.12,30.38,30.12,30.38,1500,1.90561132451782,1.92206082466306,1.90561132451782,1.92206082466306,23708.927113682,0.0,1.0
1989-12-05,30.38,30.75,30.12,30.12,32400,1.92206082466306,1.9454697287159,1.90561132451782,1.90561132451782,512112.825655531,0.0,1.0
1989-12-06,30.38,30.38,30.38,30.38,500,1.92206082466306,1.92206082466306,1.92206082466306,1.92206082466306,7902.97570456067,0.0,1.0
1989-12-07,30.62,30.62,30.5,30.5,1100,1.93724497864328,1.93724497864328,1.92965290165317,1.92965290165317,17386.5465500335,0.0,1.0
1989-12-08,30.75,30.75,30.62,30.75,6900,1.9454697287159,1.9454697287159,1.93724497864328,1.9454697287159,109061.064722937,0.0,1.0
1989-12-11,30.75,30.75,30.75,30.75,1600,1.95812319036609,1.95812319036609,1.95812319036609,1.95812319036609,25126.100462965,0.2,1.0
1989-12-12,31.0,31.12,30.75,30.75,92400,1.97404289110077,1.98168434745342,1.95812319036609,1.95812319036609,1451032.30173623,0.0,1.0
1989-12-13,31.0,31.12,30.88,31.0,61900,1.97404289110077,1.98168434745342,1.96640143474812,1.97404289110077,972066.011660962,0.0,1.0
1989-12-14,30.62,31.0,30.5,31.0,14800,1.94984494598405,1.97404289110077,1.9422034896314,1.97404289110077,232416.429282427,0.0,1.0
1989-12-15,30.62,30.88,30.62,30.75,2100,1.94984494598405,1.96640143474812,1.94984494598405,1.95812319036609,32978.0068576417,0.0,1.0
1989-12-18,29.12,30.62,29.12,30.62,9200,1.85432674157595,1.94984494598405,1.85432674157595,1.94984494598405,144475.077662049,0.0,1.0
1989-12-19,29.25,30.0,29.25,29.88,13700,1.86260498595799,1.91036408816204,1.86260498595799,1.90272263180939,215142.235214138,0.0,1.0
1989-12-20,29.25,29.25,28.62,29.0,27500,1.86260498595799,1.86260498595799,1.82248734010658,1.8466852852233,431854.851707211,0.0,1.0
1989-12-21,28.75,29.0,28.75,29.0,35800,1.83076558448862,1.8466852852233,1.83076558448862,1.8466852852233,562196.497858843,0.0,1.0
1989-12-22,28.12,28.75,28.12,28.75,23400,1.79064793863722,1.83076558448862,1.79064793863722,1.83076558448862,367469.219270863,0.0,1.0
1989-12-26,28.38,28.38,28.0,28.0,4100,1.80720442740129,1.80720442740129,1.78300648228457,1.78300648228457,64385.6324363479,0.0,1.0
1989-12-27,28.25,28.25,28.12,28.12,10300,1.79892618301925,1.79892618301925,1.79064793863722,1.79064793863722,161749.271730338,0.0,1.0
1989-12-28,29.0,29.25,28.25,28.25,35300,1.8466852852233,1.86260498595799,1.79892618301925,1.79892618301925,554344.591464168,0.0,1.0
1989-12-29,29.0,29.5,28.75,28.75,17000,1.8466852852233,1.87852468669267,1.83076558448862,1.83076558448862,266964.817419004,0.0,1.0
1990-01-02,29.63,29.88,29.0,29.0,27700,1.88680293107471,1.90272263180939,1.8466852852233,1.8466852852233,434995.614265082,0.0,1.0
1990-01-03,29.75,29.88,29.63,29.75,10400,1.89444438742735,1.90272263180939,1.88680293107471,1.89444438742735,163319.653009273,0.0,1.0
1990-01-04,29.75,30.5,29.75,30.0,27200,1.89444438742735,1.9422034896314,1.89444438742735,1.91036408816204,427143.707870407,0.0,1.0
1990-01-05,29.75,29.75,29.63,29.63,14100,1.89444438742735,1.89444438742735,1.88680293107471,1.88680293107471,221423.76032988,0.0,1.0
1990-01-08,29.75,29.75,29.63,29.75,1300,1.89444438742735,1.89444438742735,1.88680293107471,1.89444438742735,20414.9566261592,0.0,1.0
1990-01-09,30.38,30.5,29.88,30.0,29800,1.93456203327876,1.9422034896314,1.90272263180939,1.91036408816204,467973.621122723,0.0,1.0
1990-01-10,30.0,30.25,30.0,30.25,3800,1.91036408816204,1.92628378889672,1.91036408816204,1.92628378889672,59674.4885995419,0.0,1.0
1990-01-11,30.25,30.38,30.13,30.25,4000,1.92628378889672,1.93456203327876,1.91864233254407,1.92628378889672,62815.2511574127,0.0,1.0
1990-01-12,30.0,30.5,29.88,30.0,19900,1.91036408816204,1.9422034896314,1.90272263180939,1.91036408816204,312505.874508128,0.0,1.0
1990-01-15,29.75,29.88,29.75,29.88,2100,1.89444438742735,1.90272263180939,1.89444438742735,1.90272263180939,32978.0068576417,0.0,1.0
1990-01-16,29.75,30.0,29.5,30.0,16900,1.89444438742735,1.91036408816204,1.87852468669267,1.91036408816204,265394.436140069,0.0,1.0
1990-01-17,29.88,30.25,29.88,30.0,25900,1.90272263180939,1.92628378889672,1.90272263180939,1.91036408816204,406728.751244247,0.0,1.0
1990-01-18,29.75,29.88,29.75,29.88,21300,1.89444438742735,1.90272263180939,1.89444438742735,1.90272263180939,334491.212413223,0.0,1.0
1990-01-19,29.63,30.0,29.63,29.75,6600,1.88680293107471,1.91036408816204,1.88680293107471,1.89444438742735,103645.164409731,0.0,1.0
1990-01-22,29.5,29.63,29.38,29.5,33700,1.87852468669267,1.88680293107471,1.87088323034002,1.87852468669267,529218.491001202,0.0,1.0
1990-01-23,29.25,29.63,29.25,29.38,23300,1.86260498595799,1.88680293107471,1.86260498595799,1.87088323034002,365898.837991928,0.0,1.0
1990-01-24,28.5,28.75,27.63,28.63,29800,1.81484588375394,1.83076558448862,1.75944532519724,1.82312412813597,467973.621122723,0.0,1.0
1990-01-25,29.88,30.0,28.63,28.63,57200,1.90272263180939,1.91036408816204,1.82312412813597,1.82312412813597,898258.091551001,0.0,1.0
1990-01-26,29.63,29.75,29.38,29.75,4500,1.88680293107471,1.89444438742735,1.87088323034002,1.89444438742735,70667.1575520891,0.0,1.0
1990-01-29,29.63,29.63,29.5,29.5,700,1.88680293107471,1.88680293107471,1.87852468669267,1.87852468669267,10992.6689525472,0.0,1.0
1990-01-30,29.0,29.38,29.0,29.38,18400,1.8466852852233,1.87088323034002,1.8466852852233,1.87088323034002,288950.155324099,0.0,1.0
1990-01-31,28.5,29.0,28.38,28.88,45800,1.81484588375394,1.8466852852233,1.80720442740129,1.83904382887065,719234.625752373,0.0,1.0
1990-02-01,29.5,29.63,28.63,28.75,54900,1.87852468669267,1.88680293107471,1.82312412813597,1.83076558448862,862139.322135489,0.0,1.0
1990-02-02,29.5,29.88,29.5,29.63,9900,1.87852468669267,1.90272263180939,1.87852468669267,1.88680293107471,155467.746614596,0.0,1.0
1990-02-05,30.13,30.13,29.25,29.25,16400,1.91864233254407,1.91864233254407,1.86260498595799,1.86260498595799,257542.529745392,0.0,1.0
1990-02-06,29.75,30.5,29.75,30.13,43200,1.89444438742735,1.9422034896314,1.89444438742735,1.91864233254407,678404.712500058,0.0,1.0
1990-02-07,28.5,29.25,28.5,29.25,31400,1.81484588375394,1.86260498595799,1.81484588375394,1.86260498595799,493099.721585688,0.0,1.0
1990-02-08,29.0,29.13,28.5,28.5,14300,1.8466852852233,1.85496352960534,1.81484588375394,1.81484588375394,224564.522887751,0.0,1.0
1990-02-09,29.75,29.75,29.25,29.25,4800,1.89444438742735,1.89444438742735,1.86260498595799,1.86260498595799,75378.3013888953,0.0,1.0
1990-02-12,29.25,29.63,29.25,29.63,3200,1.86260498595799,1.88680293107471,1.86260498595799,1.88680293107471,50252.20092593,0.0,1.0
1990-02-13,28.75,29.0,28.5,29.0,16800,1.83076558448862,1.8466852852233,1.81484588375394,1.8466852852233,263824.054861133,0.0,1.0
1990-02-14,29.25,29.38,29.0,29.0,17800,1.86260498595799,1.87088323034002,1.8466852852233,1.8466852852233,279527.867650486,0.0,1.0
1990-02-15,29.38,29.5,29.38,29.5,600,1.87088323034002,1.87852468669267,1.87088323034002,1.87852468669267,9422.28767361191,0.0,1.0
1990-02-16,29.5,29.75,29.5,29.63,3400,1.87852468669267,1.89444438742735,1.87852468669267,1.88680293107471,53392.9634838008,0.0,1.0
1990-02-20,29.63,29.75,29.5,29.5,3500,1.89953869166245,1.90723172720074,1.89120456982931,1.89120456982931,54594.8342380111,0.2,1.0
1990-02-21,29.75,29.75,29.5,29.5,10800,1.90723172720074,1.90723172720074,1.89120456982931,1.89120456982931,168464.059934434,0.0,1.0
1990-02-22,29.63,29.75,29.38,29.5,20300,1.89953869166245,1.90723172720074,1.88351153429102,1.89120456982931,316650.038580465,0.0,1.0
1990-02-23,29.5,29.5,29.38,29.5,2700,1.89120456982931,1.89120456982931,1.88351153429102,1.89120456982931,42116.0149836085,0.0,1.0
1990-02-26,29.25,29.25,29.25,29.25,11200,1.87517741245787,1.87517741245787,1.87517741245787,1.87517741245787,174703.469561636,0.0,1.0
1990-02-27,29.75,30.0,29.13,29.13,21700,1.90723172720074,1.92325888457218,1.86748437691958,1.86748437691958,338487.972275669,0.0,1.0
1990-02-28,29.75,29.75,29.5,29.5,2900,1.90723172720074,1.90723172720074,1.89120456982931,1.89120456982931,45235.7197972092,0.0,1.0
1990-03-01,30.63,31.0,30.13,30.13,18900,1.96364732114819,1.98736751405792,1.93159300640532,1.93159300640532,294812.10488526,0.0,1.0
1990-03-02,30.88,30.88,30.63,30.75,29100,1.97967447851963,1.97967447851963,1.96364732114819,1.97134035668648,453917.050378891,0.0,1.0
1990-03-05,31.25,31.38,31.13,31.13,9200,2.00339467142935,2.0117287932625,1.99570163589106,1.99570163589106,143506.421425629,0.0,1.0
1990-03-06,31.5,31.75,31.5,31.5,34100,2.01942182880078,2.03544898617222,2.01942182880078,2.01942182880078,531909.670718909,0.0,1.0
1990-03-07,32.5,32.63,31.75,31.75,57700,2.08353045828652,2.09186458011967,2.03544898617222,2.03544898617222,900034.838723784,0.0,1.0
1990-03-08,34.5,34.5,32.75,32.75,95400,2.211747717258,2.211747717258,2.09955761565796,2.09955761565796,1488099.1960875,0.0,1.0
1990-03-09,33.75,35.0,33.75,34.75,26800,2.1636662451437,2.24380203200087,2.1636662451437,2.22777487462944,418040.445022484,0.0,1.0
1990-03-12,33.5,34.13,33.25,34.0,30300,2.14763908777226,2.18802752434828,2.13161193040083,2.17969340251513,472635.279260496,0.0,1.0
1990-03-13,32.25,33.63,32.25,33.38,15800,2.06750330091509,2.15597320960541,2.06750330091509,2.13994605223397,246456.68027445,0.0,1.0
1990-03-14,32.5,32.88,32.13,32.13,14800,2.08353045828652,2.10789173749111,2.0598102653768,2.0598102653768,230858.156206447,0.0,1.0
1990-03-15,33.0,33.25,32.63,32.75,23600,2.11558477302939,2.13161193040083,2.09186458011967,2.09955761565796,368125.168004875,0.0,1.0
1990-03-16,33.5,33.75,33.0,33.0,67900,2.14763908777226,2.1636662451437,2.11558477302939,2.11558477302939,1059139.78421742,0.0,1.0
1990-03-19,33.5,33.75,33.25,33.5,17500,2.14763908777226,2.1636662451437,2.13161193040083,2.14763908777226,272974.171190056,0.0,1.0
1990-03-20,34.5,34.5,33.25,33.25,8300,2.211747717258,2.211747717258,2.13161193040083,2.13161193040083,129467.749764426,0.0,1.0
1990-03-21,34.38,34.75,34.13,34.5,38100,2.20405468171971,2.22777487462944,2.18802752434828,2.211747717258,594303.766990921,0.0,1.0
1990-03-22,33.38,34.0,33.38,34.0,23000,2.13994605223397,2.17969340251513,2.13994605223397,2.17969340251513,358766.053564073,0.0,1.0
1990-03-23,33.25,33.5,32.88,33.5,59400,2.13161193040083,2.14763908777226,2.10789173749111,2.14763908777226,926552.329639387,0.0,1.0
1990-03-26,32.88,33.25,32.88,33.25,36700,2.10789173749111,2.13161193040083,2.10789173749111,2.13161193040083,572465.833295715,0.0,1.0
1990-03-27,33.13,33.25,32.75,33.0,93100,2.12391889486254,2.13161193040083,2.09955761565796,2.11558477302939,1452222.59073109,0.0,1.0
1990-03-28,34.0,34.0,33.25,33.25,36900,2.17969340251513,2.17969340251513,2.13161193040083,2.13161193040083,575585.538109317,0.0,1.0
1990-03-29,34.13,34.63,34.0,34.38,9300,2.18802752434828,2.22008183909115,2.17969340251513,2.20405468171971,145066.273832429,0.0,1.0
1990-03-30,34.0,34.0,33.38,33.75,22500,2.17969340251513,2.17969340251513,2.13994605223397,2.1636662451437,350966.791530072,0.0,1.0
1990-04-02,32.75,33.5,32.0,33.5,47300,2.09955761565796,2.14763908777226,2.05147614354365,2.14763908777226,737810.188416549,0.0,1.0
1990-04-03,33.25,33.5,32.88,32.88,34800,2.13161193040083,2.14763908777226,2.10789173749111,2.10789173749111,542828.63756651,0.0,1.0
1990-04-04,33.38,33.63,33.0,33.0,77400,2.13994605223397,2.15597320960541,2.11558477302939,2.11558477302939,1207325.76286345,0.0,1.0
1990-04-05,33.38,33.63,33.25,33.25,6500,2.13994605223397,2.15597320960541,2.13161193040083,2.13161193040083,101390.406442021,0.0,1.0
1990-04-06,33.63,33.88,33.5,33.63,58600,2.15597320960541,2.17200036697684,2.14763908777226,2.15597320960541,914073.510384985,0.0,1.0
1990-04-09,34.25,34.63,33.88,33.88,31500,2.19572055988657,2.22008183909115,2.17200036697684,2.17200036697684,491353.508142099,0.0,1.0
1990-04-10,33.13,34.5,32.88,34.5,46300,2.12391889486254,2.211747717258,2.10789173749111,2.211747717258,722211.664348546,0.0,1.0
1990-04-11,31.75,33.0,31.63,33.0,33900,2.03544898617222,2.11558477302939,2.02775595063393,2.11558477302939,528789.965905307,0.0,1.0
1990-04-12,32.25,32.38,31.75,31.75,11500,2.06750330091509,2.07583742274824,2.03544898617222,2.03544898617222,179383.026782036,0.0,1.0
1990-04-16,32.25,32.25,32.0,32.25,299100,2.06750330091509,2.06750330091509,2.05147614354365,2.06750330091509,4665518.54873974,0.0,1.0
1990-04-17,31.5,32.0,31.5,31.75,4600,2.01942182880078,2.05147614354365,2.01942182880078,2.03544898617222,71753.2107128147,0.0,1.0
1990-04-18,31.13,31.5,30.88,31.5,23800,1.99570163589106,2.01942182880078,1.97967447851963,2.01942182880078,371244.872818475,0.0,1.0
1990-04-19,31.38,31.5,31.0,31.13,44400,2.0117287932625,2.01942182880078,1.98736751405792,1.99570163589106,692574.468619339,0.0,1.0
1990-04-20,32.0,32.13,31.63,31.63,32200,2.05147614354365,2.0598102653768,2.02775595063393,2.02775595063393,502272.474989703,0.0,1.0
1990-04-23,31.0,31.75,30.25,31.75,129100,1.98736751405792,2.03544898617222,1.93928604194361,2.03544898617222,2013769.4571792,0.0,1.0
1990-04-24,31.0,31.25,30.5,31.0,33600,1.98736751405792,2.00339467142935,1.95531319931505,1.98736751405792,524110.408684905,0.0,1.0
1990-04-25,31.63,31.63,31.0,31.0,5300,2.02775595063393,2.02775595063393,1.98736751405792,1.98736751405792,82672.1775604168,0.0,1.0
1990-04-26,31.13,31.5,31.13,31.38,6600,1.99570163589106,2.01942182880078,1.99570163589106,2.0117287932625,102950.258848821,0.0,1.0
1990-04-27,30.5,31.13,30.5,31.13,55300,1.95531319931505,1.99570163589106,1.95531319931505,1.99570163589106,862598.380960573,0.0,1.0
1990-04-30,29.63,30.38,29.63,30.38,85600,1.89953869166245,1.94762016377676,1.89953869166245,1.94762016377676,1335233.66022107,0.0,1.0
1990-05-01,30.0,30.63,29.63,29.63,78200,1.92325888457218,1.96364732114819,1.89953869166245,1.89953869166245,1219804.58211784,0.0,1.0
1990-05-02,30.25,30.38,30.0,30.13,16400,1.93928604194361,1.94762016377676,1.92325888457218,1.93159300640532,255815.794715252,0.0,1.0
1990-05-03,30.5,30.75,30.25,30.5,58700,1.95531319931505,1.97134035668648,1.93928604194361,1.95531319931505,915633.362791783,0.0,1.0
1990-05-04,30.5,30.75,30.5,30.75,6100,1.95531319931505,1.97134035668648,1.95531319931505,1.97134035668648,95150.9968148191,0.0,1.0
1990-05-07,31.5,31.75,30.63,30.63,29200,2.01942182880078,2.03544898617222,1.96364732114819,1.96364732114819,455476.902785693,0.0,1.0
1990-05-08,32.25,32.63,31.75,31.75,31300,2.06750330091509,2.09186458011967,2.03544898617222,2.03544898617222,488233.803328499,0.0,1.0
1990-05-09,31.88,32.0,31.75,32.0,1600,2.04378310800537,2.05147614354365,2.03544898617222,2.05147614354365,24957.638508805,0.0,1.0
1990-05-10,31.88,32.0,31.88,32.0,1800,2.04378310800537,2.05147614354365,2.04378310800537,2.05147614354365,28077.3433224056,0.0,1.0
1990-05-11,33.13,33.25,32.13,32.13,17000,2.12391889486254,2.13161193040083,2.0598102653768,2.0598102653768,265174.909156054,0.0,1.0
1990-05-14,32.0,33.13,32.0,32.88,20200,2.05147614354365,2.12391889486254,2.05147614354365,2.10789173749111,315090.186173665,0.0,1.0
1990-05-15,31.25,31.88,31.25,31.75,5800,2.00339467142935,2.04378310800537,2.00339467142935,2.03544898617222,90471.4395944183,0.0,1.0
1990-05-16,31.25,31.38,31.0,31.25,52800,2.00339467142935,2.0117287932625,1.98736751405792,2.00339467142935,823602.070790567,0.0,1.0
1990-05-17,31.38,31.38,31.13,31.25,3900,2.0117287932625,2.0117287932625,1.99570163589106,2.00339467142935,60834.2438652122,0.0,1.0
1990-05-18,31.25,31.38,31.13,31.13,6700,2.0162163973265,2.02460385753938,2.00847412636076,2.00847412636076,103845.500055267,0.2,1.0
1990-05-21,32.25,32.25,31.25,31.63,19500,2.08073532204095,2.08073532204095,2.0162163973265,2.04073358871799,302236.903145927,0.0,1.0
1990-05-22,32.13,32.63,32.13,32.38,20700,2.07299305107521,2.10525251343244,2.07299305107521,2.08912278225382,320836.097185677,0.0,1.0
1990-05-23,32.0,32.25,31.88,32.0,19300,2.06460559086233,2.08073532204095,2.0568633198966,2.06460559086233,299137.037472637,0.0,1.0
1990-05-24,31.63,32.13,31.5,31.75,54000,2.04073358871799,2.07299305107521,2.03234612850511,2.04847585968372,836963.731788722,0.0,1.0
1990-05-25,31.5,31.63,31.5,31.5,4800,2.03234612850511,2.04073358871799,2.03234612850511,2.03234612850511,74396.7761589976,0.0,1.0
1990-05-29,31.88,32.0,31.5,31.5,13700,2.0568633198966,2.06460559086233,2.03234612850511,2.03234612850511,212340.798620472,0.0,1.0
1990-05-30,32.0,32.0,31.63,31.88,3500,2.06460559086233,2.06460559086233,2.04073358871799,2.0568633198966,54247.6492826025,0.0,1.0
1990-05-31,32.0,32.25,31.75,32.0,37100,2.06460559086233,2.08073532204095,2.04847585968372,2.06460559086233,575025.082395587,0.0,1.0
1990-06-01,33.13,33.25,32.13,32.13,22800,2.13751197578966,2.14525424675539,2.07299305107521,2.07299305107521,353384.686755239,0.0,1.0
1990-06-04,34.25,34.25,33.5,33.5,39800,2.20977317146984,2.20977317146984,2.16138397793401,2.16138397793401,616873.268985022,0.0,1.0
1990-06-05,33.25,35.0,33.25,34.75,35800,2.14525424675539,2.25816236500568,2.14525424675539,2.24203263382707,554875.955519191,0.0,1.0
1990-06-06,33.88,34.13,33.5,33.5,10800,2.1859011693255,2.20203090050411,2.16138397793401,2.16138397793401,167392.746357744,0.0,1.0
1990-06-07,34.0,34.0,33.88,33.88,15900,2.19364344029123,2.19364344029123,2.1859011693255,2.1859011693255,246439.321026679,0.0,1.0
1990-06-08,33.63,34.13,33.63,33.75,7700,2.16977143814688,2.20203090050411,2.16977143814688,2.17751370911262,119344.828421726,0.0,1.0
1990-06-11,33.25,33.63,33.25,33.63,23100,2.14525424675539,2.16977143814688,2.14525424675539,2.16977143814688,358034.485265177,0.0,1.0
1990-06-12,33.5,33.75,33.38,33.38,4000,2.16138397793401,2.17751370911262,2.15364170696827,2.15364170696827,61997.3134658312,0.0,1.0
1990-06-13,33.5,34.25,33.5,33.5,17400,2.16138397793401,2.20977317146984,2.16138397793401,2.16138397793401,269688.313576366,0.0,1.0
1990-06-14,33.38,33.38,33.38,33.38,1300,2.15364170696827,2.15364170696827,2.15364170696827,2.15364170696827,20149.1268763952,0.0,1.0
1990-06-15,33.0,33.38,33.0,33.38,9600,2.12912451557678,2.15364170696827,2.12912451557678,2.15364170696827,148793.552317995,0.0,1.0
1990-06-18,33.0,33.0,32.63,32.63,13000,2.12912451557678,2.12912451557678,2.10525251343244,2.10525251343244,201491.268763952,0.0,1.0
1990-06-19,32.25,32.5,32.25,32.5,8700,2.08073532204095,2.09686505321956,2.08073532204095,2.09686505321956,134844.156788183,0.0,1.0
1990-06-20,31.75,32.38,31.75,32.38,31800,2.04847585968372,2.08912278225382,2.04847585968372,2.08912278225382,492878.642053359,0.0,1.0
1990-06-21,31.5,31.75,31.5,31.75,16000,2.03234612850511,2.04847585968372,2.03234612850511,2.04847585968372,247989.253863325,0.0,1.0
1990-06-22,30.75,31.25,30.75,31.25,15500,1.98395693496927,2.0162163973265,1.98395693496927,2.0162163973265,240239.589680097,0.0,1.0
1990-06-25,31.38,31.38,30.88,30.88,10500,2.02460385753938,2.02460385753938,1.99234439518215,1.99234439518215,162742.947847807,0.0,1.0
1990-06-26,31.38,31.63,31.25,31.63,4400,2.02460385753938,2.04073358871799,2.0162163973265,2.04073358871799,68197.0448124143,0.0,1.0
1990-06-27,31.75,32.0,31.5,31.63,4000,2.04847585968372,2.06460559086233,2.03234612850511,2.04073358871799,61997.3134658314,0.0,1.0
1990-06-28,32.0,32.0,31.75,31.88,49600,2.06460559086233,2.06460559086233,2.04847585968372,2.0568633198966,768766.68697631,0.0,1.0
1990-06-29,32.0,32.0,31.75,31.75,72300,2.06460559086233,2.06460559086233,2.04847585968372,2.04847585968372,1120601.4408949,0.0,1.0
1990-07-02,31.75,31.88,31.63,31.63,2600,2.04847585968372,2.0568633198966,2.04073358871799,2.04073358871799,40298.2537527904,0.0,1.0
1990-07-03,32.13,32.5,31.75,31.75,10700,2.07299305107521,2.09686505321956,2.04847585968372,2.04847585968372,165842.813521099,0.0,1.0
1990-07-05,32.38,32.38,32.0,32.13,10200,2.08912278225382,2.08912278225382,2.06460559086233,2.07299305107521,158093.14933787,0.0,1.0
1990-07-06,32.63,32.63,32.25,32.25,7000,2.10525251343244,2.10525251343244,2.08073532204095,2.08073532204095,108495.298565205,0.0,1.0
1990-07-09,32.75,32.75,32.5,32.5,7700,2.11299478439817,2.11299478439817,2.09686505321956,2.09686505321956,119344.828421725,0.0,1.0
1990-07-10,32.38,32.88,32.38,32.63,38700,2.08912278225382,2.12138224461105,2.08912278225382,2.10525251343244,599824.007781919,0.0,1.0
1990-07-11,32.0,32.25,32.0,32.25,3300,2.06460559086233,2.08073532204095,2.06460559086233,2.08073532204095,51147.7836093109,0.0,1.0
1990-07-12,31.88,32.0,31.63,32.0,10100,2.0568633198966,2.06460559086233,2.04073358871799,2.06460559086233,156543.216501224,0.0,1.0
1990-07-13,32.0,32.13,31.5,31.63,6100,2.06460559086233,2.07299305107521,2.03234612850511,2.04073358871799,94545.9030353929,0.0,1.0
1990-07-16,32.25,32.38,32.25,32.25,36800,2.08073532204095,2.08912278225382,2.08073532204095,2.08073532204095,570375.283885647,0.0,1.0
1990-07-17,31.75,32.5,31.75,32.38,65900,2.04847585968372,2.09686505321956,2.04847585968372,2.08912278225382,1021405.73934957,0.0,1.0
1990-07-18,31.25,31.38,31.25,31.38,3500,2.0162163973265,2.02460385753938,2.0162163973265,2.02460385753938,54247.6492826023,0.0,1.0
1990-07-19,31.0,31.0,31.0,31.0,7500,2.00008666614789,2.00008666614789,2.00008666614789,2.00008666614789,116244.962748433,0.0,1.0
1990-07-20,31.38,31.38,31.0,31.13,13100,2.02460385753938,2.02460385753938,2.00008666614789,2.00847412636076,203041.201600597,0.0,1.0
1990-07-23,30.13,30.88,30.0,30.75,12200,1.94395520164632,1.99234439518215,1.93556774143344,1.98395693496927,189091.806070785,0.0,1.0
1990-07-24,30.25,30.75,30.0,30.25,12300,1.95169747261205,1.98395693496927,1.93556774143344,1.95169747261205,190641.738907431,0.0,1.0
1990-07-25,30.25,30.25,29.88,30.0,43200,1.95169747261205,1.95169747261205,1.9278254704677,1.93556774143344,669570.985430978,0.0,1.0
1990-07-26,30.0,30.38,30.0,30.38,42400,1.93556774143344,1.96008493282493,1.93556774143344,1.96008493282493,657171.522737811,0.0,1.0
1990-07-27,29.75,29.88,29.75,29.75,23200,1.91943801025483,1.9278254704677,1.91943801025483,1.91943801025483,359584.418101821,0.0,1.0
1990-07-30,29.75,29.88,29.75,29.75,30300,1.91943801025483,1.9278254704677,1.91943801025483,1.91943801025483,469629.649503671,0.0,1.0
1990-07-31,29.88,29.88,29.75,29.88,12900,1.9278254704677,1.9278254704677,1.91943801025483,1.9278254704677,199941.335927306,0.0,1.0
1990-08-01,29.75,29.88,29.5,29.88,70400,1.91943801025483,1.9278254704677,1.90330827907621,1.9278254704677,1091152.71699863,0.0,1.0
1990-08-02,29.75,29.88,29.38,29.63,56100,1.91943801025483,1.9278254704677,1.89556600811048,1.91169573928909,869512.321358282,0.0,1.0
1990-08-03,29.0,29.63,29.0,29.25,55900,1.87104881671899,1.91169573928909,1.87104881671899,1.8871785478976,866412.455684993,0.0,1.0
1990-08-06,28.25,28.75,27.75,28.75,33200,1.82265962318315,1.85491908554038,1.79040016082593,1.85491908554038,514577.701766401,0.0,1.0
1990-08-07,28.0,28.25,28.0,28.13,16700,1.80652989200454,1.82265962318315,1.80652989200454,1.81491735221742,258838.783719846,0.0,1.0
1990-08-08,27.88,28.25,27.75,28.0,16600,1.79878762103881,1.82265962318315,1.79040016082593,1.80652989200454,257288.8508832,0.0,1.0
1990-08-09,27.88,27.88,27.75,27.88,14700,1.79878762103881,1.79878762103881,1.79040016082593,1.79878762103881,227840.12698693,0.0,1.0
1990-08-10,27.75,28.13,27.63,27.75,6600,1.79040016082593,1.81491735221742,1.7826578898602,1.79040016082593,102295.567218622,0.0,1.0
1990-08-13,27.63,27.63,27.0,27.5,17200,1.7826578898602,1.7826578898602,1.74201096729009,1.77427042964732,266588.447903074,0.0,1.0
1990-08-14,28.38,28.38,27.75,27.75,4400,1.83104708339603,1.83104708339603,1.79040016082593,1.79040016082593,68197.0448124145,0.0,1.0
1990-08-15,29.0,29.0,28.5,28.5,3900,1.87104881671899,1.87104881671899,1.83878935436177,1.83878935436177,60447.3806291855,0.0,1.0
1990-08-16,28.88,29.0,28.75,28.75,1200,1.86330654575326,1.87104881671899,1.85491908554038,1.85491908554038,18599.1940397494,0.0,1.0
1990-08-17,27.75,28.5,27.63,28.5,32600,1.80330394576882,1.85204189024906,1.79550587465198,1.85204189024906,501662.519023831,0.2,1.0
1990-08-20,27.25,27.75,27.13,27.5,5500,1.77081198278199,1.80330394576882,1.76301391166516,1.78705796427541,84636.3145592355,0.0,1.0
1990-08-21,26.63,27.0,26.5,27.0,42700,1.73052194867833,1.75456600128858,1.72207403830176,1.75456600128858,657085.569396245,0.0,1.0
1990-08-22,26.0,26.38,26.0,26.38,18100,1.68958207531493,1.71427596718492,1.68958207531493,1.71427596718492,278530.417004029,0.0,1.0
1990-08-23,25.38,25.75,25.25,25.75,28100,1.64929204121127,1.67333609382152,1.64084413083469,1.67333609382152,432414.625293547,0.0,1.0
1990-08-24,25.75,25.88,25.38,25.63,18000,1.67333609382152,1.68178400419809,1.64929204121127,1.66553802270468,276991.574921133,0.0,1.0
1990-08-27,25.13,25.88,25.13,25.63,14800,1.63304605971785,1.68178400419809,1.63304605971785,1.66553802270468,227748.628268488,0.0,1.0
1990-08-28,25.0,25.25,25.0,25.13,65000,1.62459814934128,1.64084413083469,1.62459814934128,1.63304605971785,1000247.35388187,0.0,1.0
1990-08-29,25.63,25.63,25.13,25.13,86900,1.66553802270468,1.66553802270468,1.63304605971785,1.63304605971785,1337253.77003592,0.0,1.0
1990-08-30,25.63,26.0,25.63,25.75,58200,1.66553802270468,1.68958207531493,1.66553802270468,1.67333609382152,895606.092244998,0.0,1.0
1990-08-31,25.5,25.5,25.13,25.38,12100,1.6570901123281,1.6570901123281,1.63304605971785,1.64929204121127,186199.892030318,0.0,1.0
1990-09-04,25.13,25.25,25.13,25.25,2000,1.63304605971785,1.64084413083469,1.63304605971785,1.64084413083469,30776.8416579038,0.0,1.0
1990-09-05,25.13,25.25,25.13,25.25,17600,1.63304605971785,1.64084413083469,1.63304605971785,1.64084413083469,270836.206589554,0.0,1.0
1990-09-06,25.0,25.38,25.0,25.13,14000,1.62459814934128,1.64929204121127,1.62459814934128,1.63304605971785,215437.891605326,0.0,1.0
1990-09-07,25.25,25.25,25.0,25.13,37300,1.64084413083469,1.64084413083469,1.62459814934128,1.63304605971785,573988.096919905,0.0,1.0
1990-09-10,25.38,25.38,25.0,25.25,20000,1.64929204121127,1.64929204121127,1.62459814934128,1.64084413083469,307768.416579037,0.0,1.0
1990-09-11,25.38,25.63,25.38,25.63,24700,1.64929204121127,1.66553802270468,1.64929204121127,1.66553802270468,380093.99447511,0.0,1.0
1990-09-12,25.63,25.88,25.5,25.5,23300,1.66553802270468,1.68178400419809,1.6570901123281,1.6570901123281,358550.205314578,0.0,1.0
1990-09-13,25.0,25.5,25.0,25.5,12200,1.62459814934128,1.6570901123281,1.62459814934128,1.6570901123281,187738.734113213,0.0,1.0
1990-09-14,24.88,24.88,24.63,24.63,16000,1.61680007822444,1.61680007822444,1.60055409673103,1.60055409673103,246214.73326323,0.0,1.0
1990-09-17,23.5,24.25,23.5,24.25,53100,1.5271222603808,1.57586020486104,1.5271222603808,1.57586020486104,817125.146017346,0.0,1.0
1990-09-18,23.25,23.25,22.75,22.88,19600,1.51087627888739,1.51087627888739,1.47838431590056,1.48683222627714,301613.048247457,0.0,1.0
1990-09-19,23.38,23.38,23.25,23.25,5600,1.51932418926396,1.51932418926396,1.51087627888739,1.51087627888739,86175.1566421307,0.0,1.0
1990-09-20,23.0,23.25,23.0,23.13,26000,1.49463029739398,1.51087627888739,1.49463029739398,1.50307820777055,400098.941552748,0.0,1.0
1990-09-21,22.88,23.25,22.75,23.25,23000,1.48683222627714,1.51087627888739,1.47838431590056,1.51087627888739,353933.679065893,0.0,1.0
1990-09-24,22.88,23.0,22.75,22.88,11400,1.48683222627714,1.49463029739398,1.47838431590056,1.48683222627714,175427.997450051,0.0,1.0
1990-09-25,23.0,23.0,22.75,22.75,14300,1.49463029739398,1.49463029739398,1.47838431590056,1.47838431590056,220054.417854011,0.0,1.0
1990-09-26,23.38,23.38,22.88,22.88,3600,1.51932418926396,1.51932418926396,1.48683222627714,1.48683222627714,55398.3149842269,0.0,1.0
1990-09-27,22.75,23.25,22.75,23.25,71100,1.47838431590056,1.51087627888739,1.47838431590056,1.51087627888739,1094116.72093848,0.0,1.0
1990-09-28,22.5,22.75,22.38,22.75,22900,1.46213833440715,1.47838431590056,1.45434026329031,1.47838431590056,352394.836982998,0.0,1.0
1990-10-01,23.13,23.25,22.38,22.75,37200,1.50307820777055,1.51087627888739,1.45434026329031,1.47838431590056,572449.25483701,0.0,1.0
1990-10-02,23.25,23.63,23.25,23.38,14800,1.51087627888739,1.53557017075738,1.51087627888739,1.51932418926396,227748.628268488,0.0,1.0
1990-10-03,22.5,23.0,22.5,23.0,46600,1.46213833440715,1.49463029739398,1.46213833440715,1.49463029739398,717100.410629158,0.0,1.0
1990-10-04,22.13,22.38,22.13,22.25,28400,1.4380942817969,1.45434026329031,1.4380942817969,1.44589235291374,437031.151542233,0.0,1.0
1990-10-05,22.75,22.75,22.13,22.13,11200,1.47838431590056,1.47838431590056,1.4380942817969,1.4380942817969,172350.313284261,0.0,1.0
1990-10-08,23.0,23.0,22.75,22.75,2300,1.49463029739398,1.49463029739398,1.47838431590056,1.47838431590056,35393.3679065892,0.0,1.0
1990-10-09,22.75,23.0,22.75,23.0,5700,1.47838431590056,1.49463029739398,1.47838431590056,1.49463029739398,87713.9987250259,0.0,1.0
1990-10-10,22.0,22.5,22.0,22.5,10800,1.42964637142033,1.46213833440715,1.42964637142033,1.46213833440715,166194.94495268,0.0,1.0
1990-10-11,22.0,22.13,21.63,21.88,11000,1.42964637142033,1.4380942817969,1.40560231881007,1.42184830030349,169272.62911847,0.0,1.0
1990-10-12,21.5,21.75,21.25,21.25,6400,1.3971544084335,1.41340038992691,1.38090842694009,1.38090842694009,98485.893305292,0.0,1.0
1990-10-15,20.88,21.25,20.88,21.13,5300,1.35686437432984,1.38090842694009,1.35686437432984,1.37311035582325,81558.6303934447,0.0,1.0
1990-10-16,19.63,20.63,19.63,20.63,12600,1.27563446686277,1.34061839283642,1.27563446686277,1.34061839283642,193894.102444794,0.0,1.0
1990-10-17,19.75,20.25,19.63,19.63,10800,1.28343253797961,1.31592450096644,1.27563446686277,1.27563446686277,166194.94495268,0.0,1.0
1990-10-18,20.75,20.75,19.75,19.75,60300,1.34841646395326,1.34841646395326,1.28343253797961,1.28343253797961,927921.775985799,0.0,1.0
1990-10-19,20.63,21.13,20.38,21.0,13800,1.34061839283642,1.37311035582325,1.32437241134301,1.36466244544667,212360.207439536,0.0,1.0
1990-10-22,20.5,20.75,20.5,20.63,12900,1.33217048245985,1.34841646395326,1.33217048245985,1.34061839283642,198510.628693479,0.0,1.0
1990-10-23,21.0,21.0,20.75,20.75,16600,1.36466244544667,1.36466244544667,1.34841646395326,1.34841646395326,255447.785760602,0.0,1.0
1990-10-24,20.63,20.88,20.63,20.88,26700,1.34061839283642,1.35686437432984,1.34061839283642,1.35686437432984,410870.836133016,0.0,1.0
1990-10-25,21.13,21.38,20.63,20.63,20100,1.37311035582325,1.38935633731666,1.34061839283642,1.34061839283642,309307.258661932,0.0,1.0
1990-10-26,21.13,21.13,21.13,21.13,1200,1.37311035582325,1.37311035582325,1.37311035582325,1.37311035582325,18466.1049947422,0.0,1.0
1990-10-29,20.88,20.88,20.88,20.88,2100,1.35686437432984,1.35686437432984,1.35686437432984,1.35686437432984,32315.6837407988,0.0,1.0
1990-10-30,20.88,20.88,20.75,20.75,4800,1.35686437432984,1.35686437432984,1.34841646395326,1.34841646395326,73864.4199789688,0.0,1.0
1990-10-31,21.0,21.13,21.0,21.0,4300,1.36466244544667,1.37311035582325,1.36466244544667,1.36466244544667,66170.2095644933,0.0,1.0
1990-11-01,21.0,21.25,21.0,21.25,33500,1.36466244544667,1.38090842694009,1.36466244544667,1.38090842694009,515512.097769889,0.0,1.0
1990-11-02,21.13,21.25,21.13,21.25,9000,1.37311035582325,1.38090842694009,1.37311035582325,1.38090842694009,138495.787460567,0.0,1.0
1990-11-05,21.38,21.63,21.0,21.13,29500,1.38935633731666,1.40560231881007,1.36466244544667,1.37311035582325,453958.414454081,0.0,1.0
1990-11-06,21.63,21.75,21.38,21.38,5200,1.40560231881007,1.41340038992691,1.38935633731666,1.38935633731666,80019.78831055,0.0,1.0
1990-11-07,21.88,21.88,21.63,21.88,4900,1.42184830030349,1.42184830030349,1.40560231881007,1.42184830030349,75403.262061864,0.0,1.0
1990-11-08,21.75,22.0,21.63,22.0,3900,1.41340038992691,1.42964637142033,1.40560231881007,1.42964637142033,60014.8412329124,0.0,1.0
1990-11-09,21.63,21.63,21.63,21.63,700,1.40560231881007,1.40560231881007,1.40560231881007,1.40560231881007,10771.8945802663,0.0,1.0
1990-11-12,22.13,22.25,21.75,21.75,16800,1.4380942817969,1.44589235291374,1.41340038992691,1.41340038992691,258525.469926391,0.0,1.0
1990-11-13,22.0,22.38,22.0,22.38,19500,1.42964637142033,1.45434026329031,1.42964637142033,1.45434026329031,300074.206164561,0.0,1.0
1990-11-14,22.0,22.13,22.0,22.0,32600,1.42964637142033,1.4380942817969,1.42964637142033,1.42964637142033,501662.519023829,0.0,1.0
1990-11-15,21.5,21.75,21.25,21.75,36100,1.3971544084335,1.41340038992691,1.38090842694009,1.41340038992691,555521.991925162,0.0,1.0
1990-11-16,21.38,21.5,21.13,21.25,8600,1.38935633731666,1.3971544084335,1.37311035582325,1.38090842694009,132340.419128986,0.0,1.0
1990-11-19,21.38,21.5,21.38,21.38,4600,1.38935633731666,1.3971544084335,1.38935633731666,1.38935633731666,70786.7358131787,0.0,1.0
1990-11-20,21.13,21.5,21.13,21.38,18500,1.37311035582325,1.3971544084335,1.37311035582325,1.38935633731666,284685.785335609,0.0,1.0
1990-11-21,20.88,21.13,20.88,21.13,3200,1.35686437432984,1.37311035582325,1.35686437432984,1.37311035582325,49242.9466526458,0.0,1.0
1990-11-23,21.25,21.25,21.0,21.0,10600,1.38090842694009,1.38090842694009,1.36466244544667,1.36466244544667,163117.260786889,0.0,1.0
1990-11-26,20.88,21.0,20.88,21.0,29900,1.35686437432984,1.36466244544667,1.35686437432984,1.36466244544667,460113.78278566,0.0,1.0
1990-11-27,21.13,21.13,21.0,21.13,50900,1.37311035582325,1.37311035582325,1.36466244544667,1.37311035582325,783270.62019365,0.0,1.0
1990-11-28,21.38,21.38,21.13,21.13,40900,1.38935633731666,1.38935633731666,1.37311035582325,1.37311035582325,629386.411904132,0.0,1.0
1990-11-29,23.5,23.63,21.38,21.38,62300,1.5271222603808,1.53557017075738,1.38935633731666,1.38935633731666,958698.617643703,0.0,1.0
1990-11-30,24.75,25.25,23.5,23.5,45900,1.60835216784787,1.64084413083469,1.5271222603808,1.5271222603808,706328.516048889,0.0,1.0
1990-12-03,25.88,26.38,24.88,24.88,37800,1.68178400419809,1.71427596718492,1.61680007822444,1.61680007822444,581682.307334381,0.0,1.0
1990-12-04,25.5,25.75,25.5,25.75,33800,1.6570901123281,1.67333609382152,1.6570901123281,1.67333609382152,520128.624018575,0.0,1.0
1990-12-05,25.25,25.5,25.0,25.25,36300,1.64084413083469,1.6570901123281,1.62459814934128,1.64084413083469,558599.676090954,0.0,1.0
1990-12-06,25.25,25.38,25.13,25.13,12300,1.64084413083469,1.64929204121127,1.63304605971785,1.63304605971785,189277.576196108,0.0,1.0
1990-12-07,25.38,25.5,25.38,25.38,23300,1.64929204121127,1.6570901123281,1.64929204121127,1.64929204121127,358550.205314578,0.0,1.0
1990-12-10,25.25,25.5,25.13,25.25,5000,1.64084413083469,1.6570901123281,1.63304605971785,1.64084413083469,76942.1041447594,0.0,1.0
1990-12-11,25.63,25.63,25.25,25.38,2200,1.67853480789941,1.67853480789941,1.65364822081389,1.66216205323789,33592.3924452683,0.2,1.0
1990-12-12,25.63,25.88,25.63,25.88,3600,1.67853480789941,1.69490756256093,1.67853480789941,1.69490756256093,54969.3694558936,0.0,1.0
1990-12-13,25.75,26.25,25.5,26.0,35400,1.68639373013694,1.71913923945999,1.67002097547542,1.70276648479846,540532.132982954,0.0,1.0
1990-12-14,25.88,25.88,25.38,25.5,8200,1.69490756256093,1.69490756256093,1.66216205323789,1.67002097547542,125208.008205091,0.0,1.0
1990-12-17,25.63,25.75,25.5,25.63,6900,1.67853480789941,1.68639373013694,1.67002097547542,1.67853480789941,105357.958123796,0.0,1.0
1990-12-18,26.38,26.38,25.75,25.75,8200,1.72765307188398,1.72765307188398,1.68639373013694,1.68639373013694,125208.008205091,0.0,1.0
1990-12-19,26.38,26.5,26.0,26.5,60600,1.72765307188398,1.73551199412151,1.70276648479846,1.73551199412151,925317.719174209,0.0,1.0
1990-12-20,26.88,27.38,26.5,26.5,76500,1.76039858120703,1.79314409053008,1.73551199412151,1.73551199412151,1168099.10093774,0.0,1.0
1990-12-21,26.88,27.0,26.75,26.88,13800,1.76039858120703,1.76825750344456,1.75188474878304,1.76039858120703,210715.916247592,0.0,1.0
1990-12-24,27.5,27.5,26.88,27.13,14300,1.80100301276761,1.80100301276761,1.76039858120703,1.77677133586855,218350.550894244,0.0,1.0
1990-12-26,27.5,27.75,27.5,27.5,18200,1.80100301276761,1.81737576742913,1.80100301276761,1.80100301276761,277900.701138128,0.0,1.0
1990-12-27,27.25,27.63,27.25,27.63,11300,1.78463025810608,1.8095168451916,1.78463025810608,1.8095168451916,172542.743014333,0.0,1.0
1990-12-28,27.13,27.25,27.0,27.13,26400,1.77677133586855,1.78463025810608,1.76825750344456,1.77677133586855,403108.70934322,0.0,1.0
1990-12-31,27.13,27.25,27.0,27.0,25000,1.77677133586855,1.78463025810608,1.76825750344456,1.76825750344456,381731.732332595,0.0,1.0
1991-01-02,27.13,27.25,27.0,27.0,3000,1.77677133586855,1.78463025810608,1.76825750344456,1.76825750344456,45807.8078799114,0.0,1.0
1991-01-03,27.38,27.5,27.38,27.38,6200,1.79314409053008,1.80100301276761,1.79314409053008,1.79314409053008,94669.4696184831,0.0,1.0
1991-01-04,27.5,27.75,27.5,27.75,8600,1.80100301276761,1.81737576742913,1.80100301276761,1.81737576742913,131315.715922412,0.0,1.0
1991-01-07,27.5,27.75,27.5,27.5,5600,1.80100301276761,1.81737576742913,1.80100301276761,1.80100301276761,85507.908042501,0.0,1.0
1991-01-08,27.75,28.0,27.38,27.5,13500,1.81737576742913,1.83374852209065,1.79314409053008,1.80100301276761,206135.135459601,0.0,1.0
1991-01-09,27.13,28.25,27.0,28.13,17100,1.77677133586855,1.85012127675218,1.76825750344456,1.84226235451465,261104.504915495,0.0,1.0
1991-01-10,27.0,27.0,26.5,26.75,43000,1.76825750344456,1.76825750344456,1.73551199412151,1.75188474878304,656578.579612062,0.0,1.0
1991-01-11,27.38,27.5,27.13,27.25,10900,1.79314409053008,1.80100301276761,1.77677133586855,1.78463025810608,166435.035297011,0.0,1.0
1991-01-14,27.25,27.5,27.13,27.13,4800,1.78463025810608,1.80100301276761,1.77677133586855,1.77677133586855,73292.4926078582,0.0,1.0
1991-01-15,27.25,27.25,27.13,27.25,1900,1.78463025810608,1.78463025810608,1.77677133586855,1.78463025810608,29011.6116572772,0.0,1.0
1991-01-16,26.88,27.13,26.75,27.13,31600,1.76039858120703,1.77677133586855,1.75188474878304,1.77677133586855,482508.909668399,0.0,1.0
1991-01-17,27.25,27.25,27.13,27.13,4500,1.78463025810608,1.78463025810608,1.77677133586855,1.77677133586855,68711.7118198671,0.0,1.0
1991-01-18,27.63,27.63,27.25,27.25,10100,1.8095168451916,1.8095168451916,1.78463025810608,1.78463025810608,154219.619862368,0.0,1.0
1991-01-21,28.25,28.88,27.75,28.25,42900,1.85012127675218,1.89138061849922,1.81737576742913,1.85012127675218,655051.652682731,0.0,1.0
1991-01-22,27.75,28.25,27.38,28.25,11400,1.81737576742913,1.85012127675218,1.79314409053008,1.85012127675218,174069.669943663,0.0,1.0
1991-01-23,27.5,27.63,27.25,27.63,30900,1.80100301276761,1.8095168451916,1.78463025810608,1.8095168451916,471820.421163086,0.0,1.0
1991-01-24,28.25,28.25,27.63,27.75,25300,1.85012127675218,1.85012127675218,1.8095168451916,1.81737576742913,386312.513120585,0.0,1.0
1991-01-25,28.88,29.13,28.0,28.13,35000,1.89138061849922,1.90775337316074,1.83374852209065,1.84226235451465,534424.425265631,0.0,1.0
1991-01-28,29.0,29.25,28.75,29.0,11200,1.89923954073675,1.91561229539827,1.88286678607523,1.89923954073675,171015.816085002,0.0,1.0
1991-01-29,29.13,29.75,29.13,29.25,23500,1.90775337316074,1.94835780472132,1.90775337316074,1.91561229539827,358827.828392639,0.0,1.0
1991-01-30,29.5,29.63,29.25,29.25,13300,1.9319850500598,1.94049888248379,1.91561229539827,1.91561229539827,203081.28160094,0.0,1.0
1991-01-31,29.13,29.38,29.13,29.25,32100,1.90775337316074,1.92412612782226,1.90775337316074,1.91561229539827,490143.544315051,0.0,1.0
1991-02-01,28.88,29.0,28.5,29.0,34200,1.89138061849922,1.89923954073675,1.8664940314137,1.89923954073675,522209.009830988,0.0,1.0
1991-02-04,28.75,28.88,28.75,28.75,52400,1.88286678607523,1.89138061849922,1.88286678607523,1.88286678607523,800109.710969116,0.0,1.0
1991-02-05,28.63,28.75,28.38,28.75,72900,1.87500786383769,1.88286678607523,1.85863510917617,1.88286678607523,1113129.73148185,0.0,1.0
1991-02-06,28.75,29.0,28.75,28.88,19400,1.88286678607523,1.89923954073675,1.88286678607523,1.89138061849922,296223.824290092,0.0,1.0
1991-02-07,29.0,29.13,28.63,28.63,9200,1.89923954073675,1.90775337316074,1.87500786383769,1.87500786383769,140477.277498395,0.0,1.0
1991-02-08,28.63,28.88,28.63,28.75,2700,1.87500786383769,1.89138061849922,1.87500786383769,1.88286678607523,41227.0270919203,0.0,1.0
1991-02-11,29.0,29.0,28.63,28.63,11200,1.89923954073675,1.89923954073675,1.87500786383769,1.87500786383769,171015.816085002,0.0,1.0
1991-02-12,29.0,29.25,29.0,29.25,2300,1.89923954073675,1.91561229539827,1.89923954073675,1.91561229539827,35119.3193745987,0.0,1.0
1991-02-13,29.13,29.25,29.0,29.13,14300,1.90775337316074,1.91561229539827,1.89923954073675,1.90775337316074,218350.550894244,0.0,1.0
1991-02-14,28.88,29.13,28.88,29.0,8300,1.89138061849922,1.90775337316074,1.89138061849922,1.89923954073675,126734.935134421,0.0,1.0
1991-02-15,29.0,29.25,29.0,29.13,23300,1.89923954073675,1.91561229539827,1.89923954073675,1.90775337316074,355773.974533978,0.0,1.0
1991-02-19,25.63,25.63,25.0,25.13,41600,1.69163301162863,1.69163301162863,1.6500517085726,1.65863197745718,630283.278152335,0.2,1.0
1991-02-20,26.0,26.25,25.75,26.13,140500,1.7160537769155,1.73255429400123,1.69955325982978,1.72463404580008,2128721.16779816,0.0,1.0
1991-02-21,25.75,26.13,25.75,25.88,53800,1.69955325982978,1.72463404580008,1.69955325982978,1.70813352871435,815125.970302779,0.0,1.0
1991-02-22,25.75,25.88,25.5,25.75,56800,1.69955325982978,1.70813352871435,1.68305274274405,1.69955325982978,860579.09132338,0.0,1.0
1991-02-25,25.88,26.0,25.75,26.0,78900,1.70813352871435,1.7160537769155,1.69955325982978,1.7160537769155,1195417.08284181,0.0,1.0
1991-02-26,26.13,26.13,25.88,25.88,104100,1.72463404580008,1.72463404580008,1.70813352871435,1.70813352871435,1577223.29941486,0.0,1.0
1991-02-27,26.25,26.25,26.0,26.13,71100,1.73255429400123,1.73255429400123,1.7160537769155,1.72463404580008,1077238.96818825,0.0,1.0
1991-02-28,26.5,26.5,26.13,26.5,44400,1.74905481108696,1.74905481108696,1.72463404580008,1.74905481108696,672706.191104895,0.0,1.0
1991-03-01,26.75,26.75,26.75,26.75,67500,1.76555532817268,1.76555532817268,1.76555532817268,1.76555532817268,1022695.22296353,0.0,1.0
1991-03-04,27.25,27.38,27.0,27.0,58400,1.79855636234413,1.80713663122871,1.78205584525841,1.78205584525841,884820.755867703,0.0,1.0
1991-03-05,27.5,27.63,27.38,27.38,20100,1.81505687942986,1.82363714831444,1.80713663122871,1.80713663122871,304535.910838027,0.0,1.0
1991-03-06,28.63,29.0,27.75,27.75,63300,1.88963921665734,1.91405998194422,1.83155739651559,1.83155739651559,959060.853534684,0.0,1.0
1991-03-07,29.75,29.88,28.63,28.63,86200,1.96356153320139,1.97214180208597,1.88963921665734,1.88963921665734,1306019.67732527,0.0,1.0
1991-03-08,30.5,30.88,30.0,30.0,60600,2.01306308445857,2.03814387042887,1.98006205028712,1.98006205028712,918153.044616143,0.0,1.0
1991-03-11,30.38,30.75,30.38,30.5,98100,2.00514283625742,2.0295636015443,2.00514283625742,2.01306308445857,1486317.05737366,0.0,1.0
1991-03-12,29.88,30.38,29.88,30.38,45900,1.97214180208597,2.00514283625742,1.97214180208597,2.00514283625742,695432.751615197,0.0,1.0
1991-03-13,29.75,30.0,29.75,30.0,13400,1.96356153320139,1.98006205028712,1.96356153320139,1.98006205028712,203023.940558685,0.0,1.0
1991-03-14,29.5,29.88,29.5,29.88,48100,1.94706101611567,1.97214180208597,1.94706101611567,1.97214180208597,728765.040363637,0.0,1.0
1991-03-15,29.63,29.75,29.63,29.75,9800,1.95564128500024,1.96356153320139,1.95564128500024,1.96356153320139,148480.195333964,0.0,1.0
1991-03-18,29.75,29.88,29.63,29.63,43300,1.96356153320139,1.97214180208597,1.95564128500024,1.95564128500024,656040.046730677,0.0,1.0
1991-03-19,29.75,29.88,29.75,29.88,8000,1.96356153320139,1.97214180208597,1.96356153320139,1.97214180208597,121208.322721603,0.0,1.0
1991-03-20,29.5,29.88,29.5,29.75,8100,1.94706101611567,1.97214180208597,1.94706101611567,1.96356153320139,122723.426755623,0.0,1.0
1991-03-21,29.63,29.88,29.5,29.63,62300,1.95564128500024,1.97214180208597,1.94706101611567,1.95564128500024,943909.813194485,0.0,1.0
1991-03-22,29.88,29.88,29.5,29.5,20300,1.97214180208597,1.97214180208597,1.94706101611567,1.94706101611567,307566.118906068,0.0,1.0
1991-03-25,31.25,31.38,30.0,30.88,10300,2.06256463571575,2.07114490460033,1.98006205028712,2.03814387042887,156055.715504064,0.0,1.0
1991-03-26,30.38,31.5,30.38,31.5,24200,2.00514283625742,2.07906515280147,2.00514283625742,2.07906515280147,366655.176232849,0.0,1.0
1991-03-27,30.0,30.25,29.75,30.25,7000,1.98006205028712,1.99656256737285,1.96356153320139,1.99656256737285,106057.282381403,0.0,1.0
1991-03-28,30.5,30.63,30.0,30.0,19100,2.01306308445857,2.02164335334315,1.98006205028712,1.98006205028712,289384.870497827,0.0,1.0
1991-04-01,30.88,31.13,30.63,31.0,10200,2.03814387042887,2.0546443875146,2.02164335334315,2.04606411863002,154540.611470044,0.0,1.0
1991-04-02,30.63,30.88,30.5,30.88,14500,2.02164335334315,2.03814387042887,2.01306308445857,2.03814387042887,219690.084932905,0.0,1.0
1991-04-03,31.0,31.0,30.75,31.0,51500,2.04606411863002,2.04606411863002,2.0295636015443,2.04606411863002,780278.57752032,0.0,1.0
1991-04-04,31.25,31.25,31.0,31.0,19100,2.06256463571575,2.06256463571575,2.04606411863002,2.04606411863002,289384.870497827,0.0,1.0
1991-04-05,31.0,31.25,31.0,31.25,36500,2.04606411863002,2.06256463571575,2.04606411863002,2.06256463571575,553012.972417314,0.0,1.0
1991-04-08,32.5,32.63,31.5,31.5,40700,2.14506722114438,2.15364749002896,2.07906515280147,2.07906515280147,616647.341846155,0.0,1.0
1991-04-09,33.0,33.38,32.5,32.5,41800,2.17806825531583,2.20314904128613,2.14506722114438,2.14506722114438,633313.486220376,0.0,1.0
1991-04-10,33.38,33.5,32.75,33.0,87000,2.20314904128613,2.21106928948728,2.1615677382301,2.17806825531583,1318140.50959744,0.0,1.0
1991-04-11,33.88,34.13,33.25,33.25,49600,2.23615007545759,2.25265059254331,2.19456877240156,2.19456877240156,751491.600873937,0.0,1.0
1991-04-12,34.25,34.5,33.88,34.13,94500,2.26057084074446,2.27707135783019,2.23615007545759,2.25265059254331,1431773.31214894,0.0,1.0
1991-04-15,33.38,34.13,33.38,34.13,6300,2.20314904128613,2.25265059254331,2.20314904128613,2.25265059254331,95451.5541432625,0.0,1.0
1991-04-16,33.5,33.75,33.0,33.13,43500,2.21106928948728,2.22756980657301,2.17806825531583,2.18664852420041,659070.254798717,0.0,1.0
1991-04-17,33.38,33.63,33.38,33.63,51300,2.20314904128613,2.21964955837186,2.20314904128613,2.21964955837186,777248.369452281,0.0,1.0
1991-04-18,32.63,33.25,32.63,33.25,13200,2.15364749002896,2.19456877240156,2.15364749002896,2.19456877240156,199993.732490645,0.0,1.0
1991-04-19,32.38,32.5,32.0,32.5,23400,2.13714697294323,2.14506722114438,2.11206618697293,2.14506722114438,354534.343960689,0.0,1.0
1991-04-22,31.88,32.0,31.5,32.0,8800,2.10414593877178,2.11206618697293,2.07906515280147,2.11206618697293,133329.154993763,0.0,1.0
1991-04-23,31.63,32.13,31.63,32.0,31700,2.08764542168605,2.1206464558575,2.08764542168605,2.11206618697293,480287.978784352,0.0,1.0
1991-04-24,31.25,31.75,31.25,31.5,4200,2.06256463571575,2.0955656698872,2.06256463571575,2.07906515280147,63634.3694288415,0.0,1.0
1991-04-25,31.38,31.38,30.88,31.0,25300,2.07114490460033,2.07114490460033,2.03814387042887,2.04606411863002,383321.320607069,0.0,1.0
1991-04-26,31.13,31.25,31.0,31.13,53000,2.0546443875146,2.06256463571575,2.04606411863002,2.0546443875146,803005.13803062,0.0,1.0
1991-04-29,31.0,31.13,31.0,31.0,5200,2.04606411863002,2.0546443875146,2.04606411863002,2.04606411863002,78785.4097690421,0.0,1.0
1991-04-30,31.88,31.88,31.13,31.25,79200,2.10414593877178,2.10414593877178,2.0546443875146,2.06256463571575,1199962.39494387,0.0,1.0
1991-05-01,31.63,31.88,31.25,31.88,89500,2.08764542168605,2.10414593877178,2.06256463571575,2.10414593877178,1356018.11044794,0.0,1.0
1991-05-02,32.38,32.5,31.5,31.5,9500,2.13714697294323,2.14506722114438,2.07906515280147,2.07906515280147,143934.883231904,0.0,1.0
1991-05-03,33.25,33.25,32.63,32.88,6200,2.19456877240156,2.19456877240156,2.15364749002896,2.17014800711468,93936.4501092422,0.0,1.0
1991-05-06,33.0,33.25,32.5,33.0,14500,2.17806825531583,2.19456877240156,2.14506722114438,2.17806825531583,219690.084932906,0.0,1.0
1991-05-07,33.75,33.75,33.38,33.38,24100,2.22756980657301,2.22756980657301,2.20314904128613,2.20314904128613,365140.072198829,0.0,1.0
1991-05-08,32.38,33.5,31.5,33.13,54300,2.13714697294323,2.21106928948728,2.07906515280147,2.18664852420041,822701.490472881,0.0,1.0
1991-05-09,31.63,32.38,31.5,32.25,31600,2.08764542168605,2.13714697294323,2.07906515280147,2.12856670405865,478772.874750332,0.0,1.0
1991-05-10,32.5,32.63,31.63,31.63,20800,2.14506722114438,2.15364749002896,2.08764542168605,2.08764542168605,315141.639076168,0.0,1.0
1991-05-13,32.25,32.5,32.25,32.5,30200,2.12856670405865,2.14506722114438,2.12856670405865,2.14506722114438,457561.418274052,0.0,1.0
1991-05-14,31.63,32.38,31.63,32.38,6500,2.08764542168605,2.13714697294323,2.08764542168605,2.13714697294323,98481.7622113026,0.0,1.0
1991-05-15,31.38,31.5,31.25,31.25,50200,2.07114490460033,2.07906515280147,2.06256463571575,2.06256463571575,760582.225078057,0.0,1.0
1991-05-16,31.25,31.5,31.25,31.5,4000,2.06256463571575,2.07906515280147,2.06256463571575,2.07906515280147,60604.1613608015,0.0,1.0
1991-05-17,30.88,31.38,30.63,31.25,6800,2.03814387042887,2.07114490460033,2.02164335334315,2.06256463571575,103027.074313363,0.0,1.0
1991-05-20,30.5,30.63,30.5,30.5,16300,2.03121365325287,2.03987128521755,2.03121365325287,2.03121365325287,244755.14882634,0.275,1.0
1991-05-21,31.13,31.5,30.75,31.13,40000,2.07316986969711,2.09781082221198,2.04786294549265,2.07316986969711,600626.132089178,0.0,1.0
1991-05-22,31.13,31.5,31.0,31.25,35600,2.07316986969711,2.09781082221198,2.06451223773242,2.0811615299722,534557.257559368,0.0,1.0
1991-05-23,31.63,31.75,31.25,31.25,10700,2.10646845417666,2.11446011445176,2.0811615299722,2.0811615299722,160667.490333855,0.0,1.0
1991-05-24,31.38,31.75,31.38,31.75,28700,2.08981916193689,2.11446011445176,2.08981916193689,2.11446011445176,430949.249773985,0.0,1.0
1991-05-28,30.75,31.38,30.75,31.38,26500,2.04786294549265,2.08981916193689,2.04786294549265,2.08981916193689,397914.81250908,0.0,1.0
1991-05-29,30.88,31.25,30.75,31.13,29500,2.05652057745733,2.0811615299722,2.04786294549265,2.07316986969711,442961.772415769,0.0,1.0
1991-05-30,30.75,31.0,30.75,31.0,5000,2.04786294549265,2.06451223773242,2.04786294549265,2.06451223773242,75078.2665111472,0.0,1.0
1991-05-31,30.75,30.88,30.5,30.75,19400,2.04786294549265,2.05652057745733,2.03121365325287,2.04786294549265,291303.674063251,0.0,1.0
1991-06-03,31.38,31.38,30.75,31.0,42600,2.08981916193689,2.08981916193689,2.04786294549265,2.06451223773242,639666.830674974,0.0,1.0
1991-06-04,31.63,31.63,31.13,31.63,8700,2.10646845417666,2.10646845417666,2.07316986969711,2.10646845417666,130636.183729397,0.0,1.0
1991-06-05,31.63,31.63,31.25,31.63,28800,2.10646845417666,2.10646845417666,2.0811615299722,2.10646845417666,432450.815104209,0.0,1.0
1991-06-06,31.38,31.5,31.38,31.38,5400,2.08981916193689,2.09781082221198,2.08981916193689,2.08981916193689,81084.5278320389,0.0,1.0
1991-06-07,31.25,31.5,31.13,31.13,13100,2.0811615299722,2.09781082221198,2.07316986969711,2.07316986969711,196705.058259206,0.0,1.0
1991-06-10,31.25,31.25,30.75,31.0,7400,2.0811615299722,2.0811615299722,2.04786294549265,2.06451223773242,111115.834436498,0.0,1.0
1991-06-11,31.5,31.75,31.25,31.25,21900,2.09781082221198,2.11446011445176,2.0811615299722,2.0811615299722,328842.807318825,0.0,1.0
1991-06-12,31.25,31.5,31.0,31.25,8800,2.0811615299722,2.09781082221198,2.06451223773242,2.0811615299722,132137.749059619,0.0,1.0
1991-06-13,31.13,31.5,31.13,31.13,4400,2.07316986969711,2.09781082221198,2.07316986969711,2.07316986969711,66068.8745298096,0.0,1.0
1991-06-14,31.38,31.38,31.0,31.25,13500,2.08981916193689,2.08981916193689,2.06451223773242,2.0811615299722,202711.319580097,0.0,1.0
1991-06-17,31.88,32.13,31.13,31.13,42300,2.12311774641644,2.13976703865622,2.07316986969711,2.07316986969711,635162.134684306,0.0,1.0
1991-06-18,32.5,32.63,31.63,31.75,9100,2.16440799117109,2.17306562313577,2.10646845417666,2.11446011445176,136642.445050288,0.0,1.0
1991-06-19,32.0,32.63,32.0,32.25,25300,2.13110940669154,2.17306562313577,2.13110940669154,2.14775869893131,379896.028546404,0.0,1.0
1991-06-20,31.75,32.13,31.75,31.88,50200,2.11446011445176,2.13976703865622,2.11446011445176,2.12311774641644,753785.795771918,0.0,1.0
1991-06-21,31.0,31.88,31.0,31.88,18100,2.06451223773242,2.12311774641644,2.06451223773242,2.12311774641644,271783.324770354,0.0,1.0
1991-06-24,30.5,30.88,30.5,30.75,14000,2.03121365325287,2.05652057745733,2.03121365325287,2.04786294549265,210219.146231212,0.0,1.0
1991-06-25,29.88,30.75,29.75,30.75,20000,1.98992340849822,2.04786294549265,1.98126577653354,2.04786294549265,300313.066044589,0.0,1.0
1991-06-26,30.13,30.13,29.88,30.13,10000,2.006572700738,2.006572700738,1.98992340849822,2.006572700738,150156.533022294,0.0,1.0
1991-06-27,30.0,30.13,30.0,30.13,5200,1.99791506877331,2.006572700738,1.99791506877331,2.006572700738,78081.3971715933,0.0,1.0
1991-06-28,30.75,30.75,29.5,29.75,42000,2.04786294549265,2.04786294549265,1.96461648429376,1.98126577653354,630657.438693636,0.0,1.0
1991-07-01,31.0,31.38,30.75,31.38,8800,2.06451223773242,2.08981916193689,2.04786294549265,2.08981916193689,132137.749059619,0.0,1.0
1991-07-02,31.0,31.0,30.88,30.88,8500,2.06451223773242,2.06451223773242,2.05652057745733,2.05652057745733,127633.053068951,0.0,1.0
1991-07-03,30.75,31.0,30.63,30.88,10000,2.04786294549265,2.06451223773242,2.03987128521755,2.05652057745733,150156.533022294,0.0,1.0
1991-07-05,30.38,30.75,30.38,30.5,12100,2.02322199297778,2.04786294549265,2.02322199297778,2.03121365325287,181689.404956976,0.0,1.0
1991-07-08,30.5,30.63,30.25,30.38,15800,2.03121365325287,2.03987128521755,2.01456436101309,2.02322199297778,237247.322175225,0.0,1.0
1991-07-09,30.88,31.13,30.13,30.25,8900,2.05652057745733,2.07316986969711,2.006572700738,2.01456436101309,133639.314389842,0.0,1.0
1991-07-10,32.0,32.25,31.13,31.13,59600,2.13110940669154,2.14775869893131,2.07316986969711,2.07316986969711,894932.936812873,0.0,1.0
1991-07-11,32.0,32.0,31.63,32.0,7500,2.13110940669154,2.13110940669154,2.10646845417666,2.13110940669154,112617.399766721,0.0,1.0
1991-07-12,32.0,32.0,31.75,31.75,7800,2.13110940669154,2.13110940669154,2.11446011445176,2.11446011445176,117122.095757389,0.0,1.0
1991-07-15,32.13,32.38,31.88,32.25,15200,2.13976703865622,2.156416330896,2.12311774641644,2.14775869893131,228237.930193888,0.0,1.0
1991-07-16,32.88,33.5,32.13,32.38,24400,2.18971491537555,2.2310051601302,2.13976703865622,2.156416330896,366381.940574399,0.0,1.0
1991-07-17,32.75,33.5,32.75,33.0,38400,2.18105728341087,2.2310051601302,2.18105728341087,2.19770657565065,576601.08680561,0.0,1.0
1991-07-18,33.5,33.5,32.63,32.75,48100,2.2310051601302,2.2310051601302,2.17306562313577,2.18105728341087,722252.923837237,0.0,1.0
1991-07-19,33.63,34.25,33.38,34.13,27500,2.23966279209489,2.28095303684953,2.22301349985511,2.27296137657444,412930.465811309,0.0,1.0
1991-07-22,34.0,35.0,33.63,33.75,53000,2.26430374460976,2.33090091356887,2.23966279209489,2.24765445236998,795829.62501816,0.0,1.0
1991-07-23,33.63,33.75,33.25,33.75,22100,2.23966279209489,2.24765445236998,2.21435586789042,2.24765445236998,331845.93797927,0.0,1.0
1991-07-24,33.75,33.88,33.5,33.5,17900,2.24765445236998,2.25631208433466,2.2310051601302,2.2310051601302,268780.194109907,0.0,1.0
1991-07-25,33.88,34.13,33.75,34.0,39400,2.25631208433466,2.27296137657444,2.24765445236998,2.26430374460976,591616.740107841,0.0,1.0
1991-07-26,34.38,34.38,33.75,33.75,11300,2.28961066881422,2.28961066881422,2.24765445236998,2.24765445236998,169676.882315193,0.0,1.0
1991-07-29,34.63,35.0,34.5,34.5,53800,2.306259961054,2.33090091356887,2.29760232908931,2.29760232908931,807842.147659943,0.0,1.0
1991-07-30,35.0,35.5,34.63,34.75,90900,2.33090091356887,2.36419949804842,2.306259961054,2.31425162132909,1364922.88517266,0.0,1.0
1991-07-31,34.63,35.25,34.63,35.0,127000,2.306259961054,2.34755020580864,2.306259961054,2.33090091356887,1906987.96938314,0.0,1.0
1991-08-01,34.13,34.63,34.13,34.63,22600,2.27296137657444,2.306259961054,2.27296137657444,2.306259961054,339353.764630386,0.0,1.0
1991-08-02,33.13,34.0,33.0,34.0,3900,2.20636420761533,2.26430374460976,2.19770657565065,2.26430374460976,58561.0478786949,0.0,1.0
1991-08-05,33.25,33.25,32.88,33.0,2800,2.21435586789042,2.21435586789042,2.18971491537555,2.19770657565065,42043.8292462425,0.0,1.0
1991-08-06,33.75,33.88,33.25,33.25,6900,2.24765445236998,2.25631208433466,2.21435586789042,2.21435586789042,103608.007785383,0.0,1.0
1991-08-07,33.88,34.0,33.75,34.0,4800,2.25631208433466,2.26430374460976,2.24765445236998,2.26430374460976,72075.1358507015,0.0,1.0
1991-08-08,33.63,34.0,33.63,34.0,14300,2.23966279209489,2.26430374460976,2.23966279209489,2.26430374460976,214723.842221881,0.0,1.0
1991-08-09,33.5,33.88,33.5,33.88,6600,2.2310051601302,2.25631208433466,2.2310051601302,2.25631208433466,99103.3117947144,0.0,1.0
1991-08-12,34.13,34.13,33.5,33.75,11400,2.27296137657444,2.27296137657444,2.2310051601302,2.24765445236998,171178.447645416,0.0,1.0
1991-08-13,34.0,34.25,33.88,34.25,16600,2.26430374460976,2.28095303684953,2.25631208433466,2.28095303684953,249259.844817009,0.0,1.0
1991-08-14,33.88,34.0,33.63,33.75,12600,2.25631208433466,2.26430374460976,2.23966279209489,2.24765445236998,189197.231608091,0.0,1.0
1991-08-15,33.88,33.88,33.63,33.88,5200,2.25631208433466,2.25631208433466,2.23966279209489,2.25631208433466,78081.3971715933,0.0,1.0
1991-08-16,33.38,33.88,33.38,33.75,5800,2.24132772131886,2.27490063505941,2.24132772131886,2.26617167748687,86379.1573889418,0.275,1.0
1991-08-19,32.5,33.13,32.25,32.88,19900,2.1822393931355,2.22454126444859,2.16545293626523,2.20775480757832,296369.867593093,0.0,1.0
1991-08-20,32.5,32.75,32.38,32.5,46300,2.1822393931355,2.19902585000577,2.17418189383777,2.1822393931355,689543.963294483,0.0,1.0
1991-08-21,32.75,33.0,32.38,32.75,25100,2.19902585000577,2.21581230687605,2.17418189383777,2.19902585000577,373813.250079731,0.0,1.0
1991-08-22,32.5,32.75,32.5,32.5,6400,2.1822393931355,2.19902585000577,2.1822393931355,2.1822393931355,95314.932291246,0.0,1.0
1991-08-23,32.5,32.75,32.5,32.75,5100,2.1822393931355,2.19902585000577,2.1822393931355,2.19902585000577,75954.0866695867,0.0,1.0
1991-08-26,32.25,32.38,32.13,32.25,7400,2.16545293626523,2.17418189383777,2.1573954369675,2.16545293626523,110207.890461753,0.0,1.0
1991-08-27,32.25,32.38,32.13,32.13,1200,2.16545293626523,2.17418189383777,2.1573954369675,2.1573954369675,17871.5498046086,0.0,1.0
1991-08-28,32.13,32.38,32.13,32.38,9600,2.1573954369675,2.17418189383777,2.1573954369675,2.17418189383777,142972.398436869,0.0,1.0
1991-08-29,31.88,32.0,31.88,32.0,1300,2.14060898009722,2.14866647939496,2.14060898009722,2.14866647939496,19360.8456216594,0.0,1.0
1991-08-30,31.88,31.88,31.88,31.88,3700,2.14060898009722,2.14060898009722,2.14060898009722,2.14060898009722,55103.9452308767,0.0,1.0
1991-09-03,31.5,31.75,31.5,31.75,38400,2.11509356565441,2.13188002252468,2.11509356565441,2.13188002252468,571889.593747476,0.0,1.0
1991-09-04,31.13,31.5,31.0,31.5,45800,2.0902496094864,2.11509356565441,2.08152065191386,2.11509356565441,682097.484209231,0.0,1.0
1991-09-05,31.88,32.0,31.38,31.38,32800,2.14060898009722,2.14866647939496,2.10703606635668,2.10703606635668,488489.027992636,0.0,1.0
1991-09-06,32.13,32.25,32.0,32.0,5400,2.1573954369675,2.16545293626523,2.14866647939496,2.14866647939496,80421.9741207387,0.0,1.0
1991-09-09,31.88,32.0,31.88,32.0,6300,2.14060898009722,2.14866647939496,2.14060898009722,2.14866647939496,93825.6364741954,0.0,1.0
1991-09-10,31.5,31.88,31.5,31.75,15900,2.11509356565441,2.14060898009722,2.11509356565441,2.13188002252468,236798.034911064,0.0,1.0
1991-09-11,30.88,31.38,30.88,31.38,5600,2.07346315261613,2.10703606635668,2.07346315261613,2.10703606635668,83400.5657548403,0.0,1.0
1991-09-12,30.75,30.88,30.75,30.75,2900,2.06473419504359,2.07346315261613,2.06473419504359,2.06473419504359,43189.5786944708,0.0,1.0
1991-09-13,30.75,30.75,30.75,30.75,400,2.06473419504359,2.06473419504359,2.06473419504359,2.06473419504359,5957.18326820287,0.0,1.0
1991-09-16,30.5,30.88,30.5,30.75,42600,2.04794773817332,2.07346315261613,2.04794773817332,2.06473419504359,634440.018063605,0.0,1.0
1991-09-17,30.25,30.5,30.13,30.5,130800,2.03116128130304,2.04794773817332,2.02310378200531,2.04794773817332,1947998.92870234,0.0,1.0
1991-09-18,30.5,30.5,30.13,30.25,47300,2.04794773817332,2.04794773817332,2.02310378200531,2.03116128130304,704436.921464989,0.0,1.0
1991-09-19,30.88,30.88,30.63,30.63,17100,2.07346315261613,2.07346315261613,2.05667669574586,2.05667669574586,254669.584715673,0.0,1.0
1991-09-20,30.88,31.0,30.88,31.0,900,2.07346315261613,2.08152065191386,2.07346315261613,2.08152065191386,13403.6623534565,0.0,1.0
1991-09-23,31.63,31.63,31.0,31.13,47500,2.12382252322695,2.12382252322695,2.08152065191386,2.0902496094864,707415.513099092,0.0,1.0
1991-09-24,31.63,31.75,31.63,31.75,24900,2.12382252322695,2.13188002252468,2.12382252322695,2.13188002252468,370834.658445629,0.0,1.0
1991-09-25,31.88,32.0,31.63,31.75,18900,2.14060898009722,2.14866647939496,2.12382252322695,2.13188002252468,281476.909422586,0.0,1.0
1991-09-26,31.88,32.0,31.88,32.0,8700,2.14060898009722,2.14866647939496,2.14060898009722,2.14866647939496,129568.736083413,0.0,1.0
1991-09-27,31.88,31.88,31.88,31.88,28900,2.14060898009722,2.14060898009722,2.14060898009722,2.14060898009722,430406.491127658,0.0,1.0
1991-09-30,32.38,32.38,32.13,32.13,30100,2.17418189383777,2.17418189383777,2.1573954369675,2.1573954369675,448278.040932266,0.0,1.0
1991-10-01,33.38,33.5,33.13,33.5,56000,2.24132772131886,2.24938522061659,2.22454126444859,2.24938522061659,834005.657548403,0.0,1.0
1991-10-02,33.0,33.38,32.88,33.38,23600,2.21581230687605,2.24132772131886,2.20775480757832,2.24132772131886,351473.812823969,0.0,1.0
1991-10-03,32.5,33.0,32.5,32.88,35200,2.1822393931355,2.21581230687605,2.1822393931355,2.20775480757832,524232.127601853,0.0,1.0
1991-10-04,32.5,32.88,32.5,32.63,3800,2.1822393931355,2.20775480757832,2.1822393931355,2.19096835070804,56593.2410479273,0.0,1.0
1991-10-07,32.5,32.5,32.25,32.5,54900,2.1822393931355,2.1822393931355,2.16545293626523,2.1822393931355,817623.403560845,0.0,1.0
1991-10-08,32.5,32.5,32.38,32.5,18000,2.1822393931355,2.1822393931355,2.17418189383777,2.1822393931355,268073.247069129,0.0,1.0
1991-10-09,32.25,32.5,32.25,32.38,14100,2.16545293626523,2.1822393931355,2.16545293626523,2.17418189383777,209990.710204151,0.0,1.0
1991-10-10,32.38,32.5,32.25,32.5,15600,2.17418189383777,2.1822393931355,2.16545293626523,2.1822393931355,232330.147459912,0.0,1.0
1991-10-11,32.5,32.5,32.38,32.38,21100,2.1822393931355,2.1822393931355,2.17418189383777,2.17418189383777,314241.417397702,0.0,1.0
1991-10-14,32.63,32.63,32.38,32.5,19900,2.19096835070804,2.19096835070804,2.17418189383777,2.1822393931355,296369.867593093,0.0,1.0
1991-10-15,33.0,33.0,32.63,32.63,10000,2.21581230687605,2.21581230687605,2.19096835070804,2.19096835070804,148929.581705072,0.0,1.0
1991-10-16,33.0,33.25,33.0,33.13,63900,2.21581230687605,2.23259876374632,2.21581230687605,2.22454126444859,951660.027095408,0.0,1.0
1991-10-17,33.0,33.13,33.0,33.13,12300,2.21581230687605,2.22454126444859,2.21581230687605,2.22454126444859,183183.385497238,0.0,1.0
1991-10-18,33.0,33.13,33.0,33.0,11800,2.21581230687605,2.22454126444859,2.21581230687605,2.21581230687605,175736.906411985,0.0,1.0
1991-10-21,33.13,33.38,33.0,33.0,12000,2.22454126444859,2.24132772131886,2.21581230687605,2.21581230687605,178715.498046086,0.0,1.0
1991-10-22,33.0,33.5,33.0,33.38,10900,2.21581230687605,2.24938522061659,2.21581230687605,2.24132772131886,162333.244058528,0.0,1.0
1991-10-23,34.13,34.25,33.63,33.75,161500,2.29168709192968,2.29974459122741,2.25811417818914,2.26617167748687,2405212.74453691,0.0,1.0
1991-10-24,34.63,34.88,34.5,34.88,37900,2.32526000567023,2.3420464625405,2.31653104809769,2.3420464625405,564443.114662222,0.0,1.0
1991-10-25,34.38,34.63,34.25,34.5,9700,2.30847354879996,2.32526000567023,2.29974459122741,2.31653104809769,144461.694253919,0.0,1.0
1991-10-28,34.63,34.63,34.25,34.5,6100,2.32526000567023,2.32526000567023,2.29974459122741,2.31653104809769,90847.0448400937,0.0,1.0
1991-10-29,34.63,34.63,34.5,34.63,800,2.32526000567023,2.32526000567023,2.31653104809769,2.32526000567023,11914.3665364057,0.0,1.0
1991-10-30,34.88,34.88,34.38,34.63,13800,2.3420464625405,2.3420464625405,2.30847354879996,2.32526000567023,205522.822752999,0.0,1.0
1991-10-31,35.0,35.0,34.63,34.75,16800,2.35010396183823,2.35010396183823,2.32526000567023,2.33331750496796,250201.697264521,0.0,1.0
1991-11-01,35.25,35.25,34.75,34.75,101000,2.36689041870851,2.36689041870851,2.33331750496796,2.33331750496796,1504188.77522122,0.0,1.0
1991-11-04,35.5,35.5,35.25,35.25,22600,2.38367687557878,2.38367687557878,2.36689041870851,2.36689041870851,336580.854653462,0.0,1.0
1991-11-05,35.5,35.63,35.38,35.63,41600,2.38367687557878,2.39240583315132,2.37561937628105,2.39240583315132,619547.059893098,0.0,1.0
1991-11-06,35.5,35.63,35.38,35.5,162600,2.38367687557878,2.39240583315132,2.37561937628105,2.38367687557878,2421594.99852447,0.0,1.0
1991-11-07,36.0,36.13,35.63,35.75,70700,2.41724978931932,2.42597874689187,2.39240583315132,2.40046333244905,1052932.14265486,0.0,1.0
1991-11-08,35.63,36.0,35.5,35.88,559300,2.39240583315132,2.41724978931932,2.38367687557878,2.40919229002159,8329631.50476467,0.0,1.0
1991-11-11,35.38,35.63,35.25,35.5,47900,2.37561937628105,2.39240583315132,2.36689041870851,2.38367687557878,713372.696367293,0.0,1.0
1991-11-12,35.75,35.88,35.25,35.25,220000,2.40046333244905,2.40919229002159,2.36689041870851,2.36689041870851,3276450.79751158,0.0,1.0
1991-11-13,36.0,36.13,35.63,35.75,33900,2.41724978931932,2.42597874689187,2.39240583315132,2.40046333244905,504871.281980194,0.0,1.0
1991-11-14,35.88,36.13,35.88,36.0,76300,2.40919229002159,2.42597874689187,2.40919229002159,2.41724978931932,1136332.7084097,0.0,1.0
1991-11-15,35.75,36.0,35.75,36.0,25900,2.40046333244905,2.41724978931932,2.40046333244905,2.41724978931932,385727.616616136,0.0,1.0
1991-11-18,35.75,35.88,35.38,35.88,49900,2.40046333244905,2.40919229002159,2.37561937628105,2.40919229002159,743158.612708309,0.0,1.0
1991-11-19,35.63,35.75,35.13,35.5,15500,2.39240583315132,2.40046333244905,2.35883291941077,2.38367687557878,230840.851642861,0.0,1.0
1991-11-20,35.13,35.5,35.13,35.5,6000,2.35883291941077,2.38367687557878,2.35883291941077,2.38367687557878,89357.7490230433,0.0,1.0
1991-11-21,35.75,35.75,35.38,35.38,20000,2.40046333244905,2.40046333244905,2.37561937628105,2.37561937628105,297859.163410144,0.0,1.0
1991-11-22,35.88,35.88,35.75,35.75,27600,2.40919229002159,2.40919229002159,2.40046333244905,2.40046333244905,411045.645505999,0.0,1.0
1991-11-25,35.63,36.0,35.5,36.0,51900,2.39240583315132,2.41724978931932,2.38367687557878,2.41724978931932,772944.529049323,0.0,1.0
1991-11-26,35.88,35.88,35.5,35.63,21300,2.40919229002159,2.40919229002159,2.38367687557878,2.39240583315132,317220.009031804,0.0,1.0
1991-11-27,35.88,35.88,35.63,35.63,12600,2.40919229002159,2.40919229002159,2.39240583315132,2.39240583315132,187651.272948391,0.0,1.0
1991-11-29,35.75,35.88,35.63,35.63,14000,2.40046333244905,2.40919229002159,2.39240583315132,2.39240583315132,208501.414387101,0.0,1.0
1991-12-02,35.75,35.88,35.38,35.75,128800,2.40046333244905,2.40919229002159,2.37561937628105,2.40046333244905,1918213.01236133,0.0,1.0
1991-12-03,35.63,35.88,35.63,35.75,68100,2.39240583315132,2.40919229002159,2.39240583315132,2.40046333244905,1014210.45141154,0.0,1.0
1991-12-04,34.5,35.75,34.5,35.75,53000,2.31653104809769,2.40046333244905,2.31653104809769,2.40046333244905,789326.783036879,0.0,1.0
1991-12-05,34.38,34.5,34.25,34.38,2500,2.30847354879996,2.31653104809769,2.29974459122741,2.30847354879996,37232.3954262679,0.0,1.0
1991-12-06,34.38,34.38,34.13,34.13,28900,2.30847354879996,2.30847354879996,2.29168709192968,2.29168709192968,430406.491127657,0.0,1.0
1991-12-09,34.25,34.5,34.13,34.25,8200,2.31820969378471,2.33513093242548,2.31008749923715,2.31820969378471,121149.523597015,0.275,1.0
1991-12-10,34.13,34.25,34.13,34.25,37700,2.31008749923715,2.31820969378471,2.31008749923715,2.31820969378471,556992.321903349,0.0,1.0
1991-12-11,33.88,34.25,33.75,34.25,17000,2.29316626059638,2.31820969378471,2.28436721650318,2.31820969378471,251163.646481617,0.0,1.0
1991-12-12,34.25,34.25,33.88,34.0,24600,2.31820969378471,2.31820969378471,2.29316626059638,2.30128845514395,363448.570791045,0.0,1.0
1991-12-13,34.25,34.38,34.13,34.25,21100,2.31820969378471,2.32700873787791,2.31008749923715,2.31820969378471,311738.408280124,0.0,1.0
1991-12-16,34.88,35.0,34.13,34.13,171800,2.36085121515944,2.36897340970701,2.31008749923715,2.31008749923715,2538230.26267892,0.0,1.0
1991-12-17,34.63,34.88,34.63,34.88,48700,2.34392997651867,2.36085121515944,2.34392997651867,2.36085121515944,719509.975509103,0.0,1.0
1991-12-18,35.0,35.0,34.75,34.75,12500,2.36897340970701,2.36897340970701,2.35205217106624,2.35205217106624,184679.151824718,0.0,1.0
1991-12-19,35.0,35.0,34.88,35.0,84000,2.36897340970701,2.36897340970701,2.36085121515944,2.36897340970701,1241043.9002621,0.0,1.0
1991-12-20,35.0,35.13,34.88,35.13,52800,2.36897340970701,2.3777724538002,2.36085121515944,2.3777724538002,780084.737307607,0.0,1.0
1991-12-23,34.88,35.13,34.88,35.13,47400,2.36085121515944,2.3777724538002,2.36085121515944,2.3777724538002,700303.34371933,0.0,1.0
1991-12-24,35.0,35.0,34.88,35.0,32900,2.36897340970701,2.36897340970701,2.36085121515944,2.36897340970701,486075.527602657,0.0,1.0
1991-12-26,35.0,35.13,35.0,35.0,34000,2.36897340970701,2.3777724538002,2.36897340970701,2.36897340970701,502327.292963232,0.0,1.0
1991-12-27,35.88,36.25,35.13,35.13,37000,2.4285361697225,2.45357960291083,2.3777724538002,2.3777724538002,546650.289401165,0.0,1.0
1991-12-30,35.75,36.13,35.38,36.13,25400,2.4197371256293,2.44545740836326,2.39469369244097,2.44545740836326,375268.036507827,0.0,1.0
1991-12-31,36.13,36.5,36.0,36.0,38600,2.44545740836326,2.47050084155159,2.43665836427006,2.43665836427006,570289.220834729,0.0,1.0
1992-01-02,36.25,36.25,35.88,35.88,87900,2.45357960291083,2.45357960291083,2.4285361697225,2.4285361697225,1298663.79563142,0.0,1.0
1992-01-03,36.5,37.0,36.0,36.13,36900,2.47050084155159,2.50434331883312,2.43665836427006,2.44545740836326,545172.856186568,0.0,1.0
1992-01-06,36.75,36.88,36.25,36.75,29800,2.48742208019236,2.49622112428555,2.45357960291083,2.48742208019236,440275.097950127,0.0,1.0
1992-01-07,36.63,36.75,36.38,36.75,62700,2.47929988564479,2.48742208019236,2.46237864700403,2.48742208019236,926350.625552785,0.0,1.0
1992-01-08,36.5,36.63,36.13,36.25,24900,2.47050084155159,2.47929988564479,2.44545740836326,2.45357960291083,367880.870434839,0.0,1.0
1992-01-09,36.75,36.88,36.5,36.63,58800,2.48742208019236,2.49622112428555,2.47050084155159,2.47929988564479,868730.730183472,0.0,1.0
1992-01-10,37.88,37.88,36.75,36.75,118500,2.56390607884861,2.56390607884861,2.48742208019236,2.48742208019236,1750758.35929833,0.0,1.0
1992-01-13,38.38,38.38,37.88,38.13,57900,2.59774855613014,2.59774855613014,2.56390607884861,2.58082731748938,855433.831252094,0.0,1.0
1992-01-14,38.63,38.75,38.25,38.38,89200,2.6146697947709,2.62279198931847,2.58894951203694,2.59774855613014,1317870.42742119,0.0,1.0
1992-01-15,39.25,39.63,38.63,38.88,25300,2.6566344666,2.68235474933396,2.6146697947709,2.63159103341167,373790.603293229,0.0,1.0
1992-01-16,39.13,39.25,39.0,39.13,27700,2.64851227205243,2.6566344666,2.63971322795924,2.64851227205243,409249.000443575,0.0,1.0
1992-01-17,38.75,38.88,38.63,38.88,13900,2.62279198931847,2.63159103341167,2.6146697947709,2.63159103341167,205363.216829086,0.0,1.0
1992-01-20,39.13,39.13,39.0,39.13,13000,2.64851227205243,2.64851227205243,2.63971322795924,2.64851227205243,192066.317897707,0.0,1.0
1992-01-21,38.75,39.13,38.5,39.0,6200,2.62279198931847,2.64851227205243,2.60587075067771,2.63971322795924,91600.8593050601,0.0,1.0
1992-01-22,39.0,39.13,38.63,38.75,36300,2.63971322795924,2.64851227205243,2.6146697947709,2.62279198931847,536308.25689898,0.0,1.0
1992-01-23,39.25,39.25,39.0,39.0,36900,2.6566344666,2.6566344666,2.63971322795924,2.63971322795924,545172.856186567,0.0,1.0
1992-01-24,39.75,40.0,39.0,39.0,46300,2.69047694388153,2.70739818252229,2.63971322795924,2.63971322795924,684051.578358755,0.0,1.0
1992-01-27,39.13,39.75,39.13,39.75,22700,2.64851227205243,2.69047694388153,2.64851227205243,2.69047694388153,335377.339713688,0.0,1.0
1992-01-28,39.25,39.25,38.63,39.13,60900,2.6566344666,2.6566344666,2.6146697947709,2.64851227205243,899756.827690026,0.0,1.0
1992-01-29,39.13,39.25,39.0,39.25,18600,2.64851227205243,2.6566344666,2.63971322795924,2.6566344666,274802.577915181,0.0,1.0
1992-01-30,38.88,39.13,38.75,39.0,55600,2.63159103341167,2.64851227205243,2.62279198931847,2.63971322795924,821452.867316345,0.0,1.0
1992-01-31,39.25,39.25,38.88,38.88,41500,2.6566344666,2.6566344666,2.63159103341167,2.63159103341167,613134.784058064,0.0,1.0
1992-02-03,38.88,39.75,38.88,39.38,62500,2.63159103341167,2.69047694388153,2.63159103341167,2.6654335106932,923395.759123589,0.0,1.0
1992-02-04,39.5,39.5,39.0,39.0,36600,2.67355570524076,2.67355570524076,2.63971322795924,2.63971322795924,540740.556542775,0.0,1.0
1992-02-05,40.13,40.13,39.13,39.25,151900,2.71619722661549,2.71619722661549,2.64851227205243,2.6566344666,2244221.05297397,0.0,1.0
1992-02-06,39.25,40.38,39.25,39.75,33800,2.6566344666,2.73311846525625,2.6566344666,2.69047694388153,499372.426534037,0.0,1.0
1992-02-07,38.88,39.13,38.5,39.13,18300,2.63159103341167,2.64851227205243,2.60587075067771,2.64851227205243,270370.278271387,0.0,1.0
1992-02-10,39.38,39.5,38.63,38.63,23800,2.6654335106932,2.67355570524076,2.6146697947709,2.6146697947709,351629.105074263,0.0,1.0
1992-02-11,39.38,39.5,39.38,39.38,7600,2.6654335106932,2.67355570524076,2.6654335106932,2.6654335106932,112284.924309428,0.0,1.0
1992-02-12,39.63,39.75,39.38,39.38,9500,2.68235474933396,2.69047694388153,2.6654335106932,2.6654335106932,140356.155386786,0.0,1.0
1992-02-13,39.5,40.13,39.5,39.63,65200,2.67355570524076,2.71619722661549,2.67355570524076,2.68235474933396,963286.45591773,0.0,1.0
1992-02-14,39.5,39.5,39.38,39.5,32900,2.67355570524076,2.67355570524076,2.6654335106932,2.67355570524076,486075.527602658,0.0,1.0
1992-02-18,37.38,39.25,37.38,39.25,58200,2.54867696407192,2.67617899517986,2.54867696407192,2.67617899517986,853586.402148142,0.275,1.0
1992-02-19,36.63,37.25,36.63,37.13,38400,2.49753978582008,2.53981318650827,2.49753978582008,2.53163123798798,563191.028221454,0.0,1.0
1992-02-20,36.75,36.75,36.25,36.5,121300,2.50572173434037,2.50572173434037,2.47163028217248,2.48867600825643,1779038.32612663,0.0,1.0
1992-02-21,36.88,36.88,36.75,36.75,31100,2.51458551190403,2.51458551190403,2.50572173434037,2.50572173434037,456126.067127271,0.0,1.0
1992-02-24,36.5,36.63,36.38,36.63,6200,2.48867600825643,2.49753978582008,2.48049405973613,2.49753978582008,90931.8847649221,0.0,1.0
1992-02-25,36.25,36.5,36.25,36.5,16500,2.47163028217248,2.48867600825643,2.47163028217248,2.48867600825643,241996.144938906,0.0,1.0
1992-02-26,36.75,36.75,36.38,36.38,11900,2.50572173434037,2.50572173434037,2.48049405973613,2.48049405973613,174530.553016545,0.0,1.0
1992-02-27,36.88,36.88,36.75,36.75,10500,2.51458551190403,2.51458551190403,2.50572173434037,2.50572173434037,153997.546779304,0.0,1.0
1992-02-28,37.0,37.0,36.88,36.88,9400,2.52276746042432,2.52276746042432,2.51458551190403,2.51458551190403,137864.470450044,0.0,1.0
1992-03-02,36.88,37.0,36.75,36.88,43400,2.51458551190403,2.52276746042432,2.50572173434037,2.51458551190403,636523.193354455,0.0,1.0
1992-03-03,36.63,36.75,36.5,36.75,28300,2.49753978582008,2.50572173434037,2.48867600825643,2.50572173434037,415060.05465279,0.0,1.0
1992-03-04,36.63,36.63,36.5,36.5,9800,2.49753978582008,2.49753978582008,2.48867600825643,2.48867600825643,143731.043660683,0.0,1.0
1992-03-05,36.5,36.63,36.5,36.5,5700,2.48867600825643,2.49753978582008,2.48867600825643,2.48867600825643,83598.6682516219,0.0,1.0
1992-03-06,36.38,36.5,36.13,36.25,34300,2.48049405973613,2.48867600825643,2.46344833365218,2.47163028217248,503058.652812393,0.0,1.0
1992-03-09,36.38,36.5,36.38,36.38,9500,2.48049405973613,2.48867600825643,2.48049405973613,2.48049405973613,139331.113752704,0.0,1.0
1992-03-10,36.75,36.75,36.5,36.5,76100,2.50572173434037,2.50572173434037,2.48867600825643,2.48867600825643,1116115.55332429,0.0,1.0
1992-03-11,36.88,36.88,36.63,36.63,21500,2.51458551190403,2.51458551190403,2.49753978582008,2.49753978582008,315328.310071907,0.0,1.0
1992-03-12,36.25,36.63,36.25,36.63,44100,2.47163028217248,2.49753978582008,2.47163028217248,2.49753978582008,646789.696473075,0.0,1.0
1992-03-13,36.38,36.5,36.25,36.5,34100,2.48049405973613,2.48867600825643,2.47163028217248,2.48867600825643,500125.366207073,0.0,1.0
1992-03-16,36.88,36.88,36.25,36.25,27700,2.51458551190403,2.51458551190403,2.47163028217248,2.47163028217248,406260.19483683,0.0,1.0
1992-03-17,37.25,37.25,36.63,36.63,42200,2.53981318650827,2.53981318650827,2.49753978582008,2.49753978582008,618923.473722535,0.0,1.0
1992-03-18,37.75,37.88,37.38,37.38,12800,2.57390463867617,2.58276841623982,2.54867696407192,2.54867696407192,187730.342740484,0.0,1.0
1992-03-19,37.38,37.75,37.38,37.38,4400,2.54867696407192,2.57390463867617,2.54867696407192,2.54867696407192,64532.3053170417,0.0,1.0
1992-03-20,37.5,37.63,37.38,37.63,8000,2.55685891259222,2.56572269015587,2.54867696407192,2.56572269015587,117331.464212803,0.0,1.0
1992-03-23,37.75,37.88,37.5,37.5,4400,2.57390463867617,2.58276841623982,2.55685891259222,2.55685891259222,64532.3053170415,0.0,1.0
1992-03-24,37.0,38.0,37.0,38.0,44800,2.52276746042432,2.59095036476011,2.52276746042432,2.59095036476011,657056.199591697,0.0,1.0
1992-03-25,37.0,37.13,36.75,37.0,38300,2.52276746042432,2.53163123798798,2.50572173434037,2.52276746042432,561724.384918794,0.0,1.0
1992-03-26,37.25,37.25,36.63,36.88,19800,2.53981318650827,2.53981318650827,2.49753978582008,2.51458551190403,290395.373926687,0.0,1.0
1992-03-27,37.0,37.13,37.0,37.13,3900,2.52276746042432,2.53163123798798,2.52276746042432,2.53163123798798,57199.0888037415,0.0,1.0
1992-03-30,36.63,37.13,36.63,37.0,53900,2.49753978582008,2.53163123798798,2.49753978582008,2.52276746042432,790520.740133759,0.0,1.0
1992-03-31,36.38,36.75,36.38,36.63,26300,2.48049405973613,2.50572173434037,2.48049405973613,2.49753978582008,385727.18859959,0.0,1.0
1992-04-01,37.63,37.63,36.38,36.38,147200,2.56572269015587,2.56572269015587,2.48049405973613,2.48049405973613,2158898.94151557,0.0,1.0
1992-04-02,38.25,38.5,37.88,37.88,19600,2.60799609084406,2.62504181692801,2.58276841623982,2.58276841623982,287462.087321367,0.0,1.0
1992-04-03,38.5,38.5,38.25,38.38,10900,2.62504181692801,2.62504181692801,2.60799609084406,2.61685986840772,159864.119989944,0.0,1.0
1992-04-06,37.75,38.5,37.75,38.38,6500,2.57390463867617,2.62504181692801,2.57390463867617,2.61685986840772,95331.8146729022,0.0,1.0
1992-04-07,38.13,38.38,37.75,37.75,30600,2.59981414232377,2.61685986840772,2.57390463867617,2.57390463867617,448792.850613971,0.0,1.0
1992-04-08,37.63,37.88,37.5,37.88,14200,2.56572269015587,2.58276841623982,2.55685891259222,2.58276841623982,208263.348977725,0.0,1.0
1992-04-09,37.5,37.75,37.38,37.5,20400,2.55685891259222,2.57390463867617,2.54867696407192,2.55685891259222,299195.233742647,0.0,1.0
1992-04-10,37.5,38.25,37.5,37.75,93200,2.55685891259222,2.60799609084406,2.55685891259222,2.57390463867617,1366911.55807915,0.0,1.0
1992-04-13,37.13,37.5,37.13,37.5,26900,2.53163123798798,2.55685891259222,2.53163123798798,2.55685891259222,394527.048415549,0.0,1.0
1992-04-14,37.88,37.88,37.13,37.13,8000,2.58276841623982,2.58276841623982,2.53163123798798,2.53163123798798,117331.464212803,0.0,1.0
1992-04-15,38.13,38.13,37.88,37.88,10200,2.59981414232377,2.59981414232377,2.58276841623982,2.58276841623982,149597.616871324,0.0,1.0
1992-04-16,39.13,39.25,38.13,38.13,39100,2.66799704665956,2.67617899517986,2.59981414232377,2.59981414232377,573457.531340074,0.0,1.0
1992-04-20,37.75,39.13,37.75,39.13,14600,2.57390463867617,2.66799704665956,2.57390463867617,2.66799704665956,214129.922188365,0.0,1.0
1992-04-21,37.25,37.75,36.0,37.5,29300,2.53981318650827,2.57390463867617,2.45458455608853,2.55685891259222,429726.487679391,0.0,1.0
1992-04-22,36.88,37.5,36.88,37.25,31800,2.51458551190403,2.55685891259222,2.51458551190403,2.53981318650827,466392.570245891,0.0,1.0
1992-04-23,36.75,36.88,36.5,36.75,15700,2.50572173434037,2.51458551190403,2.48867600825643,2.50572173434037,230262.998517626,0.0,1.0
1992-04-24,36.88,37.0,36.63,36.63,27300,2.51458551190403,2.52276746042432,2.49753978582008,2.49753978582008,400393.621626189,0.0,1.0
1992-04-27,36.38,36.75,36.25,36.75,24900,2.48049405973613,2.50572173434037,2.47163028217248,2.50572173434037,365194.182362349,0.0,1.0
1992-04-28,35.5,36.13,35.13,36.13,22200,2.42049310392063,2.46344833365218,2.39526542931639,2.46344833365218,325594.813190529,0.0,1.0
1992-04-29,34.75,35.38,34.75,35.13,30900,2.36935592566879,2.41231115540034,2.36935592566879,2.39526542931639,453192.780521951,0.0,1.0
1992-04-30,35.13,35.13,34.75,34.75,27700,2.39526542931639,2.39526542931639,2.36935592566879,2.36935592566879,406260.19483683,0.0,1.0
1992-05-01,35.5,35.5,35.13,35.25,37200,2.42049310392063,2.42049310392063,2.39526542931639,2.40344737783669,545591.308589534,0.0,1.0
1992-05-04,35.63,35.75,35.5,35.5,16200,2.42935688148429,2.43753883000458,2.42049310392063,2.42049310392063,237596.215030926,0.0,1.0
1992-05-05,34.25,35.63,34.25,35.38,19400,2.33526447350089,2.42935688148429,2.33526447350089,2.41231115540034,284528.800716047,0.0,1.0
1992-05-06,35.0,35.5,34.5,34.63,18500,2.38640165175274,2.42049310392063,2.35231019958484,2.36117397714849,271329.010992106,0.0,1.0
1992-05-07,34.75,35.38,34.75,35.0,40800,2.36935592566879,2.41231115540034,2.36935592566879,2.38640165175274,598390.467485294,0.0,1.0
1992-05-08,34.75,34.88,34.63,34.63,30800,2.36935592566879,2.37821970323244,2.36117397714849,2.36117397714849,451726.137219291,0.0,1.0
1992-05-11,34.63,34.75,34.5,34.63,63800,2.36117397714849,2.36935592566879,2.35231019958484,2.36117397714849,935718.427097105,0.0,1.0
1992-05-12,34.75,35.0,34.63,34.63,78900,2.36935592566879,2.38640165175274,2.36117397714849,2.36117397714849,1157181.56579877,0.0,1.0
1992-05-13,35.0,35.25,34.75,34.75,37900,2.38640165175274,2.40344737783669,2.36935592566879,2.36935592566879,555857.811708153,0.0,1.0
1992-05-14,34.88,35.0,34.5,34.75,19700,2.37821970323244,2.38640165175274,2.35231019958484,2.36935592566879,288928.730624027,0.0,1.0
1992-05-15,35.13,35.13,35.0,35.0,2700,2.39526542931639,2.39526542931639,2.38640165175274,2.38640165175274,39599.369171821,0.0,1.0
1992-05-18,34.38,34.88,34.25,34.5,39400,2.36458312236528,2.39897205666379,2.35564199944767,2.37283646659692,572858.694282242,0.3,1.0
1992-05-19,34.38,34.38,34.25,34.25,27800,2.36458312236528,2.36458312236528,2.35564199944767,2.35564199944767,404199.789366658,0.0,1.0
1992-05-20,34.75,34.75,34.38,34.38,800,2.39003093374618,2.39003093374618,2.36458312236528,2.36458312236528,11631.6486148678,0.0,1.0
1992-05-21,34.5,35.0,34.5,34.75,13600,2.37283646659692,2.40722540089543,2.37283646659692,2.39003093374618,197738.026452754,0.0,1.0
1992-05-22,34.5,34.5,34.5,34.5,4300,2.37283646659692,2.37283646659692,2.37283646659692,2.37283646659692,62520.1113049147,0.0,1.0
1992-05-26,34.38,34.63,34.38,34.63,33400,2.36458312236528,2.38177758951454,2.36458312236528,2.38177758951454,485621.329670733,0.0,1.0
1992-05-27,34.5,34.75,34.38,34.5,6400,2.37283646659692,2.39003093374618,2.36458312236528,2.37283646659692,93053.1889189428,0.0,1.0
1992-05-28,34.5,34.63,34.5,34.63,2000,2.37283646659692,2.38177758951454,2.37283646659692,2.38177758951454,29079.1215371696,0.0,1.0
1992-05-29,34.38,34.63,34.38,34.5,10300,2.36458312236528,2.38177758951454,2.36458312236528,2.37283646659692,149757.475916424,0.0,1.0
1992-06-01,34.75,34.75,34.38,34.5,26000,2.39003093374618,2.39003093374618,2.36458312236528,2.37283646659692,378028.579983204,0.0,1.0
1992-06-02,34.75,35.0,34.75,34.75,31700,2.39003093374618,2.40722540089543,2.39003093374618,2.39003093374618,460904.076364137,0.0,1.0
1992-06-03,34.75,34.88,34.63,34.75,21800,2.39003093374618,2.39897205666379,2.38177758951454,2.39003093374618,316962.424755148,0.0,1.0
1992-06-04,35.13,35.38,35.0,35.0,15800,2.41616652381304,2.4333609909623,2.40722540089543,2.40722540089543,229725.06014364,0.0,1.0
1992-06-05,34.75,35.38,34.5,35.38,39500,2.39003093374618,2.4333609909623,2.37283646659692,2.4333609909623,574312.650359099,0.0,1.0
1992-06-08,35.13,35.13,34.88,35.0,16400,2.41616652381304,2.41616652381304,2.39897205666379,2.40722540089543,238448.796604791,0.0,1.0
1992-06-09,34.88,35.25,34.75,35.25,52700,2.39897205666379,2.42441986804468,2.39003093374618,2.42441986804468,766234.852504418,0.0,1.0
1992-06-10,34.75,34.88,34.63,34.75,13700,2.39003093374618,2.39897205666379,2.38177758951454,2.39003093374618,199191.982529611,0.0,1.0
1992-06-11,34.75,34.88,34.75,34.75,12600,2.39003093374618,2.39897205666379,2.39003093374618,2.39003093374618,183198.465684168,0.0,1.0
1992-06-12,34.75,34.75,34.5,34.63,10300,2.39003093374618,2.39003093374618,2.37283646659692,2.38177758951454,149757.475916423,0.0,1.0
1992-06-15,34.25,34.75,34.25,34.75,68100,2.35564199944767,2.39003093374618,2.35564199944767,2.39003093374618,990144.088340625,0.0,1.0
1992-06-16,35.25,35.25,34.25,34.25,131500,2.42441986804468,2.42441986804468,2.35564199944767,2.35564199944767,1911952.2410689,0.0,1.0
1992-06-17,34.63,35.13,34.5,35.13,18600,2.38177758951454,2.41616652381304,2.37283646659692,2.41616652381304,270435.830295677,0.0,1.0
1992-06-18,34.63,35.13,34.38,34.63,32200,2.38177758951454,2.41616652381304,2.36458312236528,2.38177758951454,468173.85674843,0.0,1.0
1992-06-19,34.38,34.63,34.25,34.63,10100,2.36458312236528,2.38177758951454,2.35564199944767,2.38177758951454,146849.563762707,0.0,1.0
1992-06-22,33.88,34.13,33.5,34.13,47700,2.33019418806678,2.34738865521603,2.30405859799991,2.34738865521603,693537.048661494,0.0,1.0
1992-06-23,33.88,34.75,33.75,34.0,151700,2.33019418806678,2.39003093374618,2.32125306514917,2.33844753229842,2205651.36859431,0.0,1.0
1992-06-24,33.5,33.88,33.38,33.88,30400,2.30405859799991,2.33019418806678,2.29580525376827,2.33019418806678,442002.647364978,0.0,1.0
1992-06-25,33.0,33.5,33.0,33.5,73800,2.26966966370141,2.30405859799991,2.26966966370141,2.30405859799991,1073019.58472156,0.0,1.0
1992-06-26,33.0,33.25,33.0,33.0,13900,2.26966966370141,2.28686413085066,2.26966966370141,2.26966966370141,202099.894683328,0.0,1.0
1992-06-29,33.0,33.38,33.0,33.13,36400,2.26966966370141,2.29580525376827,2.26966966370141,2.27861078661902,529240.011976485,0.0,1.0
1992-06-30,34.13,34.13,33.13,33.25,7300,2.34738865521603,2.34738865521603,2.27861078661902,2.28686413085066,106138.793610669,0.0,1.0
1992-07-01,34.0,34.38,33.75,34.25,70900,2.33844753229842,2.36458312236528,2.32125306514917,2.35564199944767,1030854.85849266,0.0,1.0
1992-07-02,34.0,34.13,33.88,34.0,15000,2.33844753229842,2.34738865521603,2.33019418806678,2.33844753229842,218093.411528772,0.0,1.0
1992-07-06,34.13,34.38,34.13,34.25,3200,2.34738865521603,2.36458312236528,2.34738865521603,2.35564199944767,46526.5944594713,0.0,1.0
1992-07-07,33.63,34.13,33.63,34.13,4100,2.31299972091752,2.34738865521603,2.31299972091752,2.34738865521603,59612.1991511977,0.0,1.0
1992-07-08,32.63,33.63,32.5,33.63,37900,2.24422185232051,2.31299972091752,2.2352807294029,2.31299972091752,551049.353129364,0.0,1.0
1992-07-09,32.5,32.63,32.38,32.63,35800,2.2352807294029,2.24422185232051,2.22702738517126,2.24422185232051,520516.275515336,0.0,1.0
1992-07-10,32.88,32.88,32.63,32.75,4300,2.26141631946976,2.26141631946976,2.24422185232051,2.25247519655215,62520.1113049147,0.0,1.0
1992-07-13,32.75,33.25,32.75,33.0,26400,2.25247519655215,2.28686413085066,2.25247519655215,2.26966966370141,383844.404290639,0.0,1.0
1992-07-14,32.75,32.75,32.63,32.75,22300,2.25247519655215,2.25247519655215,2.24422185232051,2.25247519655215,324232.205139441,0.0,1.0
1992-07-15,32.25,32.75,32.25,32.63,14200,2.21808626225365,2.25247519655215,2.21808626225365,2.24422185232051,206461.762913904,0.0,1.0
1992-07-16,32.0,32.25,31.88,32.25,72000,2.20089179510439,2.21808626225365,2.19263845087275,2.21808626225365,1046848.37533811,0.0,1.0
1992-07-17,31.5,32.0,31.38,32.0,15200,2.16650286080589,2.20089179510439,2.15824951657425,2.20089179510439,221001.323682489,0.0,1.0
1992-07-20,30.5,31.5,30.38,31.5,45300,2.09772499220888,2.16650286080589,2.08947164797723,2.16650286080589,658642.10281689,0.0,1.0
1992-07-21,30.38,30.75,30.0,30.5,80000,2.08947164797723,2.11491945935813,2.06333605791037,2.09772499220888,1163164.86148679,0.0,1.0
1992-07-22,29.63,31.13,29.5,30.38,35100,2.03788824652947,2.14105504942499,2.02894712361186,2.08947164797723,510338.582977327,0.0,1.0
1992-07-23,30.13,30.25,29.63,29.75,140400,2.07227718082798,2.08053052505962,2.03788824652947,2.04614159076112,2041354.33190931,0.0,1.0
1992-07-24,30.5,30.75,30.38,30.38,101500,2.09772499220888,2.11491945935813,2.08947164797723,2.08947164797723,1475765.41801135,0.0,1.0
1992-07-27,32.38,32.38,30.75,30.75,57900,2.22702738517126,2.22702738517126,2.11491945935813,2.11491945935813,841840.568501059,0.0,1.0
1992-07-28,32.0,32.13,31.88,32.13,28600,2.20089179510439,2.20983291802201,2.19263845087275,2.20983291802201,415831.437981526,0.0,1.0
1992-07-29,33.38,33.38,32.63,32.63,85100,2.29580525376827,2.29580525376827,2.24422185232051,2.24422185232051,1237316.62140657,0.0,1.0
1992-07-30,33.75,33.75,33.63,33.63,19100,2.32125306514917,2.32125306514917,2.31299972091752,2.31299972091752,277705.610679969,0.0,1.0
1992-07-31,33.5,33.75,33.38,33.75,14100,2.30405859799991,2.32125306514917,2.29580525376827,2.32125306514917,205007.806837046,0.0,1.0
1992-08-03,33.5,33.5,33.25,33.5,42300,2.30405859799991,2.30405859799991,2.28686413085066,2.30405859799991,615023.420511137,0.0,1.0
1992-08-04,33.5,33.5,33.38,33.5,17600,2.30405859799991,2.30405859799991,2.29580525376827,2.30405859799991,255896.269527093,0.0,1.0
1992-08-05,33.75,33.75,33.5,33.5,8800,2.32125306514917,2.32125306514917,2.30405859799991,2.30405859799991,127948.134763546,0.0,1.0
1992-08-06,33.75,33.88,33.63,33.75,29600,2.32125306514917,2.33019418806678,2.31299972091752,2.32125306514917,430370.998750109,0.0,1.0
1992-08-07,34.0,34.13,33.63,33.63,41900,2.33844753229842,2.34738865521603,2.31299972091752,2.31299972091752,609207.596203702,0.0,1.0
1992-08-10,34.13,34.25,33.88,34.13,22900,2.34738865521603,2.35564199944767,2.33019418806678,2.34738865521603,332955.941600592,0.0,1.0
1992-08-11,34.25,34.5,34.25,34.38,47900,2.35564199944767,2.37283646659692,2.35564199944767,2.36458312236528,696444.960815212,0.0,1.0
1992-08-12,34.25,34.5,34.25,34.25,10800,2.35564199944767,2.37283646659692,2.35564199944767,2.35564199944767,157027.256300716,0.0,1.0
1992-08-13,34.5,34.5,34.25,34.25,6300,2.37283646659692,2.37283646659692,2.35564199944767,2.35564199944767,91599.2328420844,0.0,1.0
1992-08-14,34.25,34.25,34.25,34.25,13300,2.35564199944767,2.35564199944767,2.35564199944767,2.35564199944767,193376.158222178,0.0,1.0
1992-08-17,33.88,34.13,33.63,33.75,61700,2.35082754864588,2.36817426904616,2.3334808282456,2.34180725403774,889217.076430854,0.3,1.0
1992-08-18,33.5,33.88,33.38,33.5,30100,2.32446053363746,2.35082754864588,2.31613410784532,2.32446053363746,433799.578615375,0.0,1.0
1992-08-19,33.5,33.63,33.5,33.5,13400,2.32446053363746,2.3334808282456,2.32446053363746,2.32446053363746,193120.078187576,0.0,1.0
1992-08-20,33.38,33.63,33.38,33.63,6500,2.31613410784532,2.3334808282456,2.31613410784532,2.3334808282456,93677.6498671078,0.0,1.0
1992-08-21,33.38,33.5,33.38,33.5,24400,2.31613410784532,2.32446053363746,2.31613410784532,2.32446053363746,351651.485654989,0.0,1.0
1992-08-24,33.0,33.38,32.88,33.38,8600,2.2897670928369,2.31613410784532,2.28144066704476,2.31613410784532,123942.73674725,0.0,1.0
1992-08-25,32.63,32.88,32.63,32.88,11600,2.26409394664448,2.28144066704476,2.26409394664448,2.28144066704476,167178.575147454,0.0,1.0
1992-08-26,32.75,32.75,32.63,32.63,900,2.27242037243662,2.27242037243662,2.26409394664448,2.26409394664448,12970.7515200611,0.0,1.0
1992-08-27,32.63,32.75,32.63,32.75,4400,2.26409394664448,2.27242037243662,2.26409394664448,2.27242037243662,63412.5629869653,0.0,1.0
1992-08-28,32.88,32.88,32.63,32.75,68200,2.28144066704476,2.28144066704476,2.26409394664448,2.27242037243662,982894.726297963,0.0,1.0
1992-08-31,32.63,33.0,32.63,33.0,44100,2.26409394664448,2.2897670928369,2.26409394664448,2.2897670928369,635566.824482993,0.0,1.0
1992-09-01,33.13,33.25,32.63,32.63,35600,2.29878738744504,2.30711381323718,2.26409394664448,2.26409394664448,513065.282349083,0.0,1.0
1992-09-02,33.25,33.38,33.13,33.13,1100,2.30711381323718,2.31613410784532,2.29878738744504,2.29878738744504,15853.1407467413,0.0,1.0
1992-09-03,33.63,33.63,33.25,33.25,5700,2.3334808282456,2.3334808282456,2.30711381323718,2.30711381323718,82148.0929603868,0.0,1.0
1992-09-04,33.75,33.75,33.38,33.5,3300,2.34180725403774,2.34180725403774,2.31613410784532,2.32446053363746,47559.4222402238,0.0,1.0
1992-09-08,33.88,33.88,33.63,33.75,21100,2.35082754864588,2.35082754864588,2.3334808282456,2.34180725403774,304092.063414765,0.0,1.0
1992-09-09,33.75,34.0,33.75,34.0,93500,2.34180725403774,2.35915397443801,2.34180725403774,2.35915397443801,1347516.96347301,0.0,1.0
1992-09-10,33.88,33.88,33.63,33.63,1600,2.35082754864588,2.35082754864588,2.3334808282456,2.3334808282456,23059.1138134419,0.0,1.0
1992-09-11,33.88,33.88,33.75,33.75,14500,2.35082754864588,2.35082754864588,2.34180725403774,2.34180725403774,208973.218934317,0.0,1.0
1992-09-14,34.38,34.38,33.88,33.88,5100,2.38552098944644,2.38552098944644,2.35082754864588,2.35082754864588,73500.9252803461,0.0,1.0
1992-09-15,34.38,34.38,34.13,34.13,3100,2.38552098944644,2.38552098944644,2.36817426904616,2.36817426904616,44677.0330135437,0.0,1.0
1992-09-16,34.38,34.38,34.25,34.25,24000,2.38552098944644,2.38552098944644,2.37650069483829,2.37650069483829,345886.707201629,0.0,1.0
1992-09-17,34.25,34.5,34.25,34.5,10300,2.37650069483829,2.39384741523857,2.37650069483829,2.39384741523857,148443.045174033,0.0,1.0
1992-09-18,33.88,34.25,33.88,34.0,27200,2.35082754864588,2.37650069483829,2.35082754864588,2.35915397443801,392004.934828513,0.0,1.0
1992-09-21,34.0,34.0,33.88,33.88,8500,2.35915397443801,2.35915397443801,2.35082754864588,2.35082754864588,122501.54213391,0.0,1.0
1992-09-22,34.25,34.25,34.0,34.0,1900,2.37650069483829,2.37650069483829,2.35915397443801,2.35915397443801,27382.6976534623,0.0,1.0
1992-09-23,34.75,34.75,34.38,34.38,38400,2.41119413563885,2.41119413563885,2.38552098944644,2.38552098944644,553418.731522606,0.0,1.0
1992-09-24,34.38,34.75,34.38,34.75,4000,2.38552098944644,2.41119413563885,2.38552098944644,2.41119413563885,57647.7845336048,0.0,1.0
1992-09-25,34.0,34.25,34.0,34.25,2400,2.35915397443801,2.37650069483829,2.35915397443801,2.37650069483829,34588.6707201629,0.0,1.0
1992-09-28,34.38,34.5,33.88,33.88,8100,2.38552098944644,2.39384741523857,2.35082754864588,2.35082754864588,116736.76368055,0.0,1.0
1992-09-29,34.25,34.25,34.25,34.25,200,2.37650069483829,2.37650069483829,2.37650069483829,2.37650069483829,2882.38922668024,0.0,1.0
1992-09-30,34.38,34.5,34.25,34.25,20000,2.38552098944644,2.39384741523857,2.37650069483829,2.37650069483829,288238.922668024,0.0,1.0
1992-10-01,34.5,34.63,34.38,34.38,32900,2.39384741523857,2.40286770984672,2.38552098944644,2.38552098944644,474153.0277889,0.0,1.0
1992-10-02,34.25,34.5,34.25,34.38,37300,2.37650069483829,2.39384741523857,2.37650069483829,2.38552098944644,537565.590775865,0.0,1.0
1992-10-05,33.5,34.13,33.38,34.13,20600,2.32446053363746,2.36817426904616,2.31613410784532,2.36817426904616,296886.090348064,0.0,1.0
1992-10-06,33.25,33.25,33.25,33.25,21300,2.30711381323718,2.30711381323718,2.30711381323718,2.30711381323718,306974.452641445,0.0,1.0
1992-10-07,33.25,33.25,33.13,33.25,67900,2.30711381323718,2.30711381323718,2.29878738744504,2.30711381323718,978571.142457939,0.0,1.0
1992-10-08,33.25,33.25,33.25,33.25,800,2.30711381323718,2.30711381323718,2.30711381323718,2.30711381323718,11529.5569067209,0.0,1.0
1992-10-09,33.0,33.25,33.0,33.25,17000,2.2897670928369,2.30711381323718,2.2897670928369,2.30711381323718,245003.08426782,0.0,1.0
1992-10-12,32.75,33.25,32.75,33.0,32700,2.27242037243662,2.30711381323718,2.27242037243662,2.2897670928369,471270.638562218,0.0,1.0
1992-10-13,32.75,32.88,32.75,32.88,14800,2.27242037243662,2.28144066704476,2.27242037243662,2.28144066704476,213296.802774337,0.0,1.0
1992-10-14,32.5,32.75,32.5,32.75,5000,2.25507365203634,2.27242037243662,2.25507365203634,2.27242037243662,72059.7306670059,0.0,1.0
1992-10-15,32.5,32.75,32.5,32.75,1300,2.25507365203634,2.27242037243662,2.25507365203634,2.27242037243662,18735.5299734215,0.0,1.0
1992-10-16,32.63,33.0,32.63,32.88,5100,2.26409394664448,2.2897670928369,2.26409394664448,2.28144066704476,73500.9252803462,0.0,1.0
1992-10-19,32.38,32.63,32.38,32.63,21100,2.2467472262442,2.26409394664448,2.2467472262442,2.26409394664448,304092.063414766,0.0,1.0
1992-10-20,32.5,32.5,32.38,32.5,19700,2.25507365203634,2.25507365203634,2.2467472262442,2.25507365203634,283915.338828003,0.0,1.0
1992-10-21,32.5,32.5,32.38,32.5,6100,2.25507365203634,2.25507365203634,2.2467472262442,2.25507365203634,87912.8714137472,0.0,1.0
1992-10-22,33.25,33.25,32.5,32.5,25400,2.30711381323718,2.30711381323718,2.25507365203634,2.25507365203634,366063.43178839,0.0,1.0
1992-10-23,33.63,33.63,33.38,33.38,12500,2.3334808282456,2.3334808282456,2.31613410784532,2.31613410784532,180149.326667515,0.0,1.0
1992-10-26,34.13,34.13,33.88,33.88,31100,2.36817426904616,2.36817426904616,2.35082754864588,2.35082754864588,448211.524748777,0.0,1.0
1992-10-27,34.13,34.25,34.0,34.13,32100,2.36817426904616,2.37650069483829,2.35915397443801,2.36817426904616,462623.470882178,0.0,1.0
1992-10-28,33.75,34.25,33.75,34.13,11800,2.34180725403774,2.37650069483829,2.34180725403774,2.36817426904616,170060.964374134,0.0,1.0
1992-10-29,33.63,33.75,33.5,33.75,11500,2.3334808282456,2.34180725403774,2.32446053363746,2.34180725403774,165737.380534114,0.0,1.0
1992-10-30,33.63,33.75,33.5,33.63,31400,2.3334808282456,2.34180725403774,2.32446053363746,2.3334808282456,452535.108588798,0.0,1.0
1992-11-02,34.25,34.25,33.88,33.88,20800,2.37650069483829,2.37650069483829,2.35082754864588,2.35082754864588,299768.479574745,0.0,1.0
1992-11-03,33.88,34.25,33.88,34.25,8100,2.35082754864588,2.37650069483829,2.35082754864588,2.37650069483829,116736.76368055,0.0,1.0
1992-11-04,33.88,33.88,33.75,33.88,700,2.35082754864588,2.35082754864588,2.34180725403774,2.35082754864588,10088.3622933808,0.0,1.0
1992-11-05,33.5,33.75,33.5,33.75,18100,2.32446053363746,2.34180725403774,2.32446053363746,2.34180725403774,260856.225014561,0.0,1.0
1992-11-06,33.13,33.25,33.0,33.25,2400,2.29878738744504,2.30711381323718,2.2897670928369,2.30711381323718,34588.6707201629,0.0,1.0
1992-11-09,32.75,33.0,32.75,33.0,67700,2.27242037243662,2.2897670928369,2.27242037243662,2.2897670928369,975688.753231259,0.0,1.0
1992-11-10,32.75,33.0,32.63,32.75,24300,2.27242037243662,2.2897670928369,2.26409394664448,2.27242037243662,350210.291041648,0.0,1.0
1992-11-11,32.5,32.75,32.5,32.75,31200,2.25507365203634,2.27242037243662,2.25507365203634,2.27242037243662,449652.719362117,0.0,1.0
1992-11-12,33.5,33.5,32.5,32.63,65800,2.32446053363746,2.32446053363746,2.25507365203634,2.26409394664448,948306.055577797,0.0,1.0
1992-11-13,33.75,33.75,33.5,33.5,5600,2.34180725403774,2.34180725403774,2.32446053363746,2.32446053363746,80706.8983470465,0.0,1.0
1992-11-16,33.38,33.75,33.38,33.5,6600,2.31613410784532,2.34180725403774,2.31613410784532,2.32446053363746,95118.8444804479,0.0,1.0
1992-11-17,33.13,33.13,33.0,33.13,8500,2.29878738744504,2.29878738744504,2.2897670928369,2.29878738744504,122501.54213391,0.0,1.0
1992-11-18,32.88,33.13,32.88,33.13,17800,2.28144066704476,2.29878738744504,2.28144066704476,2.29878738744504,256532.641174542,0.0,1.0
1992-11-19,33.0,33.13,32.88,32.88,24900,2.2897670928369,2.29878738744504,2.28144066704476,2.28144066704476,358857.458721689,0.0,1.0
1992-11-20,33.25,33.25,33.0,33.0,52600,2.30711381323718,2.30711381323718,2.2897670928369,2.2897670928369,758068.366616901,0.0,1.0
1992-11-23,35.0,35.0,33.5,33.5,43600,2.42854085603913,2.42854085603913,2.32446053363746,2.32446053363746,628360.851416293,0.0,1.0
1992-11-24,35.0,35.13,34.88,35.0,11900,2.42854085603913,2.43756115064728,2.420214430247,2.42854085603913,171502.158987474,0.0,1.0
1992-11-25,35.38,35.38,35.13,35.13,28000,2.45490787104756,2.45490787104756,2.43756115064728,2.43756115064728,403534.491735233,0.0,1.0
1992-11-27,35.13,35.38,35.13,35.38,10900,2.43756115064728,2.45490787104756,2.43756115064728,2.45490787104756,157090.212854073,0.0,1.0
1992-11-30,35.25,35.38,35.25,35.38,15100,2.44588757643941,2.45490787104756,2.44588757643941,2.45490787104756,217620.386614358,0.0,1.0
1992-12-01,35.38,35.5,35.25,35.38,33900,2.45490787104756,2.46323429683969,2.44588757643941,2.45490787104756,488564.9739223,0.0,1.0
1992-12-02,35.25,35.38,35.13,35.38,17300,2.44588757643941,2.45490787104756,2.43756115064728,2.45490787104756,249326.668107841,0.0,1.0
1992-12-03,35.75,35.75,35.25,35.25,69100,2.48058101723997,2.48058101723997,2.44588757643941,2.44588757643941,995865.477818023,0.0,1.0
1992-12-04,35.75,35.75,35.63,35.75,6900,2.48058101723997,2.48058101723997,2.47225459144784,2.48058101723997,99442.4283204683,0.0,1.0
1992-12-07,36.63,36.75,35.5,35.5,51200,2.54164147304896,2.54996789884109,2.46323429683969,2.46323429683969,737891.64203014,0.0,1.0
1992-12-08,38.0,38.0,36.38,36.38,47800,2.65751756532282,2.65751756532282,2.54422339543274,2.54422339543274,683495.011924542,0.3,1.0
1992-12-09,38.0,38.5,38.0,38.25,11100,2.65751756532282,2.69248490170865,2.65751756532282,2.67500123351574,158719.552978293,0.0,1.0
1992-12-10,37.75,37.88,37.5,37.75,19700,2.64003389712991,2.64912540459022,2.622550228937,2.64003389712991,281691.458889403,0.0,1.0
1992-12-11,37.75,38.0,37.75,38.0,2700,2.64003389712991,2.65751756532282,2.64003389712991,2.65751756532282,38607.4588325577,0.0,1.0
1992-12-14,37.5,37.63,37.13,37.63,11500,2.622550228937,2.63164173639731,2.59667440001148,2.63164173639731,164439.176509042,0.0,1.0
1992-12-15,37.5,38.0,37.38,37.5,28500,2.622550228937,2.65751756532282,2.6141580682044,2.622550228937,407523.176565887,0.0,1.0
1992-12-16,36.63,37.38,36.5,37.38,26300,2.56170706362566,2.6141580682044,2.55261555616534,2.6141580682044,376065.247146766,0.0,1.0
1992-12-17,36.88,36.88,36.63,36.63,5000,2.57919073181857,2.57919073181857,2.56170706362566,2.56170706362566,71495.2941343663,0.0,1.0
1992-12-18,36.88,36.88,36.25,36.63,64800,2.57919073181857,2.57919073181857,2.53513188797243,2.56170706362566,926579.011981387,0.0,1.0
1992-12-21,36.38,36.63,36.13,36.63,30800,2.54422339543274,2.56170706362566,2.52673972723983,2.56170706362566,440411.011867697,0.0,1.0
1992-12-22,36.25,36.25,35.75,36.13,54600,2.53513188797243,2.53513188797243,2.5001645515866,2.52673972723983,780728.611947279,0.0,1.0
1992-12-23,35.13,35.75,34.63,35.75,40800,2.45680505446818,2.5001645515866,2.42183771808235,2.5001645515866,583401.600136428,0.0,1.0
1992-12-24,34.63,34.88,33.5,34.88,55800,2.42183771808235,2.43932138627526,2.34281153785038,2.43932138627526,797887.482539527,0.0,1.0
1992-12-28,35.13,35.38,34.5,34.63,19600,2.45680505446818,2.47428872266109,2.41274621062204,2.42183771808235,280261.553006715,0.0,1.0
1992-12-29,34.13,35.25,34.13,35.25,21100,2.38687038169652,2.46519721520078,2.38687038169652,2.46519721520078,301710.141247026,0.0,1.0
1992-12-30,35.75,35.75,34.5,34.5,12600,2.5001645515866,2.5001645515866,2.41274621062204,2.41274621062204,180168.141218603,0.0,1.0
1992-12-31,35.63,36.0,35.63,35.88,9000,2.491772390854,2.51764821977952,2.491772390854,2.50925605904692,128691.529441859,0.0,1.0
1993-01-04,35.75,36.0,35.25,35.38,18100,2.5001645515866,2.51764821977952,2.46519721520078,2.47428872266109,258812.964766406,0.0,1.0
1993-01-05,36.88,36.88,35.75,35.75,47400,2.57919073181857,2.57919073181857,2.5001645515866,2.5001645515866,677775.388393792,0.0,1.0
1993-01-06,35.63,36.88,35.5,36.63,29800,2.491772390854,2.57919073181857,2.48268088339369,2.56170706362566,426111.953040823,0.0,1.0
1993-01-07,34.88,35.5,34.88,35.5,17900,2.43932138627526,2.48268088339369,2.43932138627526,2.48268088339369,255953.153001032,0.0,1.0
1993-01-08,34.88,35.0,34.63,34.88,10400,2.43932138627526,2.44771354700786,2.42183771808235,2.43932138627526,148710.211799482,0.0,1.0
1993-01-11,35.5,35.75,34.88,34.88,34800,2.48268088339369,2.5001645515866,2.43932138627526,2.43932138627526,497607.247175189,0.0,1.0
1993-01-12,35.75,35.75,35.5,35.5,7500,2.5001645515866,2.5001645515866,2.48268088339369,2.48268088339369,107242.941201549,0.0,1.0
1993-01-13,35.25,35.88,35.13,35.88,12200,2.46519721520078,2.50925605904692,2.45680505446818,2.50925605904692,174448.517687853,0.0,1.0
1993-01-14,35.75,35.75,35.13,35.25,20600,2.5001645515866,2.5001645515866,2.45680505446818,2.46519721520078,294560.611833589,0.0,1.0
1993-01-15,35.5,35.75,35.5,35.75,10900,2.48268088339369,2.5001645515866,2.48268088339369,2.5001645515866,155859.741212918,0.0,1.0
1993-01-18,35.25,35.5,35.25,35.5,6800,2.46519721520078,2.48268088339369,2.46519721520078,2.48268088339369,97233.6000227379,0.0,1.0
1993-01-19,35.5,35.5,35.0,35.0,15000,2.48268088339369,2.48268088339369,2.44771354700786,2.44771354700786,214485.882403099,0.0,1.0
1993-01-20,35.13,35.63,35.0,35.63,5700,2.45680505446818,2.491772390854,2.44771354700786,2.491772390854,81504.6353131774,0.0,1.0
1993-01-21,35.13,35.25,35.13,35.13,10400,2.45680505446818,2.46519721520078,2.45680505446818,2.45680505446818,148710.211799482,0.0,1.0
1993-01-22,35.88,36.0,35.38,35.38,31600,2.50925605904692,2.51764821977952,2.47428872266109,2.47428872266109,451850.258929194,0.0,1.0
1993-01-25,36.25,36.25,35.88,35.88,25400,2.53513188797243,2.53513188797243,2.50925605904692,2.50925605904692,363196.09420258,0.0,1.0
1993-01-26,36.63,36.63,36.25,36.5,16600,2.56170706362566,2.56170706362566,2.53513188797243,2.55261555616534,237364.376526096,0.0,1.0
1993-01-27,36.5,36.63,36.38,36.63,8900,2.55261555616534,2.56170706362566,2.54422339543274,2.56170706362566,127261.623559172,0.0,1.0
1993-01-28,36.63,36.75,36.5,36.63,4300,2.56170706362566,2.57009922435826,2.55261555616534,2.56170706362566,61485.9529555549,0.0,1.0
1993-01-29,36.0,36.75,36.0,36.63,14300,2.51764821977952,2.57009922435826,2.51764821977952,2.56170706362566,204476.541224287,0.0,1.0
1993-02-01,35.5,35.75,35.5,35.75,7600,2.48268088339369,2.5001645515866,2.48268088339369,2.5001645515866,108672.847084237,0.0,1.0
1993-02-02,35.5,35.75,35.38,35.63,58200,2.48268088339369,2.5001645515866,2.47428872266109,2.491772390854,832205.223724023,0.0,1.0
1993-02-03,35.75,35.75,35.25,35.5,7800,2.5001645515866,2.5001645515866,2.46519721520078,2.48268088339369,111532.658849611,0.0,1.0
1993-02-04,36.38,36.38,35.88,35.88,36200,2.54422339543274,2.54422339543274,2.50925605904692,2.50925605904692,517625.929532812,0.0,1.0
1993-02-05,36.5,36.63,36.38,36.38,17400,2.55261555616534,2.56170706362566,2.54422339543274,2.54422339543274,248803.623587595,0.0,1.0
1993-02-08,36.5,36.75,36.13,36.38,26800,2.55261555616534,2.57009922435826,2.52673972723983,2.54422339543274,383214.776560203,0.0,1.0
1993-02-09,35.88,36.38,35.88,36.25,13500,2.50925605904692,2.54422339543274,2.50925605904692,2.53513188797243,193037.294162789,0.0,1.0
1993-02-10,36.0,36.0,35.63,35.75,4000,2.51764821977952,2.51764821977952,2.491772390854,2.5001645515866,57196.2353074929,0.0,1.0
1993-02-11,35.63,35.88,35.63,35.88,5400,2.491772390854,2.50925605904692,2.491772390854,2.50925605904692,77214.9176651157,0.0,1.0
1993-02-12,35.63,35.63,35.5,35.5,16600,2.491772390854,2.491772390854,2.48268088339369,2.48268088339369,237364.376526096,0.0,1.0
1993-02-16,35.13,35.5,35.0,35.5,8600,2.47778545629967,2.50388225729116,2.46861631000537,2.50388225729116,121930.653532523,0.3,1.0
1993-02-17,35.63,35.63,35.0,35.13,27700,2.51305140358546,2.51305140358546,2.46861631000537,2.47778545629967,392730.128238476,0.0,1.0
1993-02-18,35.25,35.5,35.25,35.5,10000,2.48624928364826,2.50388225729116,2.48624928364826,2.50388225729116,141779.82968898,0.0,1.0
1993-02-19,35.0,35.0,35.0,35.0,1500,2.46861631000537,2.46861631000537,2.46861631000537,2.46861631000537,21266.974453347,0.0,1.0
1993-02-22,34.5,35.0,34.5,35.0,15200,2.43335036271958,2.46861631000537,2.43335036271958,2.46861631000537,215505.34112725,0.0,1.0
1993-02-23,34.0,34.38,34.0,34.25,14300,2.39808441543379,2.42488653537099,2.39808441543379,2.41571738907668,202745.156455241,0.0,1.0
1993-02-24,34.38,34.63,34.13,34.13,29800,2.42488653537099,2.44251950901388,2.40725356172809,2.40725356172809,422503.892473161,0.0,1.0
1993-02-25,34.13,34.38,34.0,34.38,16800,2.40725356172809,2.42488653537099,2.39808441543379,2.42488653537099,238190.113877487,0.0,1.0
1993-02-26,34.38,34.38,34.0,34.0,4200,2.42488653537099,2.42488653537099,2.39808441543379,2.39808441543379,59547.5284693716,0.0,1.0
1993-03-01,34.38,34.75,34.25,34.5,6600,2.42488653537099,2.45098333636247,2.41571738907668,2.43335036271958,93574.6875947269,0.0,1.0
1993-03-02,34.13,34.13,34.0,34.13,2200,2.40725356172809,2.40725356172809,2.39808441543379,2.40725356172809,31191.5625315757,0.0,1.0
1993-03-03,34.0,34.25,33.88,34.25,5000,2.39808441543379,2.41571738907668,2.3896205880852,2.41571738907668,70889.91484449,0.0,1.0
1993-03-04,34.0,34.0,33.63,33.88,14600,2.39808441543379,2.39808441543379,2.3719876144423,2.3896205880852,206998.551345911,0.0,1.0
1993-03-05,33.63,34.0,33.63,34.0,63600,2.3719876144423,2.39808441543379,2.3719876144423,2.39808441543379,901719.716821915,0.0,1.0
1993-03-08,33.5,33.75,33.5,33.63,13800,2.36281846814799,2.38045144179089,2.36281846814799,2.3719876144423,195656.164970793,0.0,1.0
1993-03-09,33.38,33.63,33.25,33.63,34900,2.35435464079941,2.3719876144423,2.3451854945051,2.3719876144423,494811.60561454,0.0,1.0
1993-03-10,33.88,33.88,33.5,33.5,41800,2.3896205880852,2.3896205880852,2.36281846814799,2.36281846814799,592639.688099937,0.0,1.0
1993-03-11,34.38,34.63,34.13,34.13,13600,2.42488653537099,2.44251950901388,2.40725356172809,2.40725356172809,192820.568377013,0.0,1.0
1993-03-12,33.5,34.13,33.13,34.13,47300,2.36281846814799,2.40725356172809,2.33672166715651,2.40725356172809,670618.594428878,0.0,1.0
1993-03-15,33.75,33.75,33.13,33.38,12900,2.38045144179089,2.38045144179089,2.33672166715651,2.35435464079941,182895.980298785,0.0,1.0
1993-03-16,33.88,34.13,33.63,33.63,7800,2.3896205880852,2.40725356172809,2.3719876144423,2.3719876144423,110588.267157404,0.0,1.0
1993-03-17,33.75,33.88,33.63,33.63,6500,2.38045144179089,2.3896205880852,2.3719876144423,2.3719876144423,92156.8892978372,0.0,1.0
1993-03-18,33.75,33.88,33.25,33.63,27500,2.38045144179089,2.3896205880852,2.3451854945051,2.3719876144423,389894.531644696,0.0,1.0
1993-03-19,33.63,33.75,33.13,33.75,28800,2.3719876144423,2.38045144179089,2.33672166715651,2.38045144179089,408325.909504263,0.0,1.0
1993-03-22,33.13,33.5,33.13,33.38,6600,2.33672166715651,2.36281846814799,2.33672166715651,2.35435464079941,93574.687594727,0.0,1.0
1993-03-23,33.0,33.25,32.75,33.25,61100,2.3275525208622,2.3451854945051,2.30991954721931,2.3451854945051,866274.759399671,0.0,1.0
1993-03-24,33.0,33.13,32.88,33.0,30600,2.3275525208622,2.33672166715651,2.31908869351361,2.3275525208622,433846.27884828,0.0,1.0
1993-03-25,32.75,32.75,32.5,32.63,22000,2.30991954721931,2.30991954721931,2.29228657357641,2.30145571987072,311915.625315756,0.0,1.0
1993-03-26,32.75,32.75,32.75,32.75,1000,2.30991954721931,2.30991954721931,2.30991954721931,2.30991954721931,14177.982968898,0.0,1.0
1993-03-29,32.88,32.88,32.88,32.88,2900,2.31908869351361,2.31908869351361,2.31908869351361,2.31908869351361,41116.1506098044,0.0,1.0
1993-03-30,32.75,32.75,32.75,32.75,1300,2.30991954721931,2.30991954721931,2.30991954721931,2.30991954721931,18431.3778595674,0.0,1.0
1993-03-31,32.88,33.0,32.75,33.0,9400,2.31908869351361,2.3275525208622,2.30991954721931,2.3275525208622,133273.039907642,0.0,1.0
1993-04-01,32.38,32.88,32.38,32.88,39100,2.28382274622782,2.31908869351361,2.28382274622782,2.31908869351361,554359.134083914,0.0,1.0
1993-04-02,31.5,32.5,31.5,32.5,38600,2.22175467900483,2.29228657357641,2.22175467900483,2.29228657357641,547270.142599464,0.0,1.0
1993-04-05,31.63,31.63,31.5,31.63,1800,2.23092382529914,2.23092382529914,2.22175467900483,2.23092382529914,25520.3693440164,0.0,1.0
1993-04-06,32.0,32.0,31.5,31.5,6700,2.25702062629062,2.25702062629062,2.22175467900483,2.22175467900483,94992.4858916169,0.0,1.0
1993-04-07,31.75,32.25,31.75,32.13,3500,2.23938765264773,2.27465359993352,2.23938765264773,2.26618977258493,49622.940391143,0.0,1.0
1993-04-08,32.5,32.5,31.63,31.75,23900,2.29228657357641,2.29228657357641,2.23092382529914,2.23938765264773,338853.792956663,0.0,1.0
1993-04-12,32.0,32.5,32.0,32.38,62600,2.25702062629062,2.29228657357641,2.25702062629062,2.28382274622782,887541.733853017,0.0,1.0
1993-04-13,32.75,32.88,32.25,32.25,54400,2.30991954721931,2.31908869351361,2.27465359993352,2.27465359993352,771282.273508052,0.0,1.0
1993-04-14,32.75,33.0,32.5,33.0,53400,2.30991954721931,2.3275525208622,2.29228657357641,2.3275525208622,757104.290539154,0.0,1.0
1993-04-15,32.88,33.0,32.13,32.88,17700,2.31908869351361,2.3275525208622,2.26618977258493,2.31908869351361,250950.298549496,0.0,1.0
1993-04-16,32.88,32.88,32.75,32.88,5400,2.31908869351361,2.31908869351361,2.30991954721931,2.31908869351361,76561.1080320495,0.0,1.0
1993-04-19,32.75,32.75,32.63,32.63,2800,2.30991954721931,2.30991954721931,2.30145571987072,2.30145571987072,39698.3523129145,0.0,1.0
1993-04-20,32.5,32.63,31.88,32.63,27800,2.29228657357641,2.30145571987072,2.24855679894203,2.30145571987072,394147.926535366,0.0,1.0
1993-04-21,33.0,33.0,32.63,32.63,28500,2.3275525208622,2.3275525208622,2.30145571987072,2.30145571987072,404072.514613595,0.0,1.0
1993-04-22,32.88,32.88,32.63,32.75,29100,2.31908869351361,2.31908869351361,2.30145571987072,2.30991954721931,412579.304394933,0.0,1.0
1993-04-23,32.5,32.63,32.5,32.63,4300,2.29228657357641,2.30145571987072,2.29228657357641,2.30145571987072,60965.3267662616,0.0,1.0
1993-04-26,32.63,32.88,32.63,32.63,8400,2.30145571987072,2.31908869351361,2.30145571987072,2.30145571987072,119095.056938743,0.0,1.0
1993-04-27,32.75,32.75,32.38,32.63,19000,2.30991954721931,2.30991954721931,2.28382274622782,2.30145571987072,269381.676409062,0.0,1.0
1993-04-28,32.88,32.88,32.75,32.88,33900,2.31908869351361,2.31908869351361,2.30991954721931,2.31908869351361,480633.622645644,0.0,1.0
1993-04-29,32.38,32.88,32.38,32.75,28400,2.28382274622782,2.31908869351361,2.28382274622782,2.30991954721931,402654.716316705,0.0,1.0
1993-04-30,32.88,32.88,32.38,32.38,3600,2.31908869351361,2.31908869351361,2.28382274622782,2.28382274622782,51040.738688033,0.0,1.0
1993-05-03,33.13,33.13,32.88,32.88,100400,2.33672166715651,2.33672166715651,2.31908869351361,2.31908869351361,1423469.49007736,0.0,1.0
1993-05-04,34.13,34.13,33.25,33.25,39600,2.40725356172809,2.40725356172809,2.3451854945051,2.3451854945051,561448.125568362,0.0,1.0
1993-05-05,34.25,34.25,34.13,34.13,20300,2.41571738907668,2.41571738907668,2.40725356172809,2.40725356172809,287813.05426863,0.0,1.0
1993-05-06,34.0,34.13,34.0,34.0,7400,2.39808441543379,2.40725356172809,2.39808441543379,2.39808441543379,104917.073969845,0.0,1.0
1993-05-07,34.0,34.38,34.0,34.0,9800,2.39808441543379,2.42488653537099,2.39808441543379,2.39808441543379,138944.2330952,0.0,1.0
1993-05-10,33.88,34.13,33.75,34.13,2200,2.3896205880852,2.40725356172809,2.38045144179089,2.40725356172809,31191.5625315756,0.0,1.0
1993-05-11,33.5,33.88,33.5,33.88,7400,2.36281846814799,2.3896205880852,2.36281846814799,2.3896205880852,104917.073969846,0.0,1.0
1993-05-12,33.88,33.88,33.5,33.5,14800,2.3896205880852,2.3896205880852,2.36281846814799,2.36281846814799,209834.14793969,0.0,1.0
1993-05-13,33.63,33.75,33.63,33.63,2900,2.3719876144423,2.38045144179089,2.3719876144423,2.3719876144423,41116.1506098043,0.0,1.0
1993-05-14,33.62,33.62,33.62,33.62,0,2.37128229549658,2.37128229549658,2.37128229549658,2.37128229549658,0,0.0,1.0
1993-05-17,33.75,34.0,33.75,33.75,4000,2.38045144179089,2.39808441543379,2.38045144179089,2.38045144179089,56711.9318755921,0.0,1.0
1993-05-18,33.75,33.75,33.75,33.75,500,2.38045144179089,2.38045144179089,2.38045144179089,2.38045144179089,7088.99148444901,0.0,1.0
1993-05-19,33.75,33.88,33.5,33.63,14000,2.40161101016236,2.41086165997929,2.38382129897598,2.3930719487929,196742.935471493,0.3,1.0
1993-05-20,33.38,34.13,33.25,34.0,40300,2.37528223760651,2.42865137116567,2.36603158778959,2.41940072134875,566338.592821511,0.0,1.0
1993-05-21,32.88,33.5,32.75,33.5,19500,2.33970281523374,2.38382129897598,2.33045216541681,2.38382129897598,274034.80297815,0.0,1.0
1993-05-24,32.5,32.88,32.38,32.88,16800,2.31266245423043,2.33970281523374,2.30412339286096,2.33970281523374,236091.52256579,0.0,1.0
1993-05-25,33.38,33.38,33.0,33.0,34600,2.37528223760651,2.37528223760651,2.3482418766032,2.3482418766032,486236.111950974,0.0,1.0
1993-05-26,33.38,33.63,33.38,33.38,80300,2.37528223760651,2.3930719487929,2.37528223760651,2.37528223760651,1128461.2655972,0.0,1.0
1993-05-27,33.75,33.75,33.25,33.25,34000,2.40161101016236,2.40161101016236,2.36603158778959,2.36603158778959,477804.27185934,0.0,1.0
1993-05-28,33.75,33.88,33.63,33.63,4500,2.40161101016236,2.41086165997929,2.3930719487929,2.3930719487929,63238.8006872656,0.0,1.0
1993-06-01,33.75,33.75,33.63,33.63,5700,2.40161101016236,2.40161101016236,2.3930719487929,2.3930719487929,80102.4808705364,0.0,1.0
1993-06-02,34.13,34.13,33.63,33.63,14700,2.42865137116567,2.42865137116567,2.3930719487929,2.3930719487929,206580.082245067,0.0,1.0
1993-06-03,34.5,34.5,34.0,34.13,21400,2.45498014372153,2.45498014372153,2.41940072134875,2.42865137116567,300735.629934995,0.0,1.0
1993-06-04,34.5,34.5,34.38,34.5,1600,2.45498014372153,2.45498014372153,2.44644108235206,2.45498014372153,22484.9069110277,0.0,1.0
1993-06-07,34.63,34.63,34.5,34.5,10200,2.46423079353845,2.46423079353845,2.45498014372153,2.45498014372153,143341.281557802,0.0,1.0
1993-06-08,34.63,34.75,34.63,34.75,10200,2.46423079353845,2.47276985490792,2.46423079353845,2.47276985490792,143341.281557802,0.0,1.0
1993-06-09,34.75,34.75,34.5,34.5,4700,2.47276985490792,2.47276985490792,2.45498014372153,2.45498014372153,66049.4140511438,0.0,1.0
1993-06-10,34.75,34.75,34.63,34.75,1900,2.47276985490792,2.47276985490792,2.46423079353845,2.47276985490792,26700.8269568454,0.0,1.0
1993-06-11,34.5,34.63,34.5,34.63,19000,2.45498014372153,2.46423079353845,2.45498014372153,2.46423079353845,267008.269568454,0.0,1.0
1993-06-14,34.75,34.75,34.5,34.5,11200,2.47276985490792,2.47276985490792,2.45498014372153,2.45498014372153,157394.348377194,0.0,1.0
1993-06-15,34.25,34.75,34.25,34.63,9200,2.43719043253514,2.47276985490792,2.43719043253514,2.46423079353845,129288.214738409,0.0,1.0
1993-06-16,34.13,34.38,34.0,34.38,3700,2.42865137116567,2.44644108235206,2.41940072134875,2.44644108235206,51996.3472317517,0.0,1.0
1993-06-17,34.13,34.25,34.0,34.13,17200,2.42865137116567,2.43719043253514,2.41940072134875,2.42865137116567,241712.749293548,0.0,1.0
1993-06-18,33.75,34.0,33.5,33.63,32900,2.40161101016236,2.41940072134875,2.38382129897598,2.3930719487929,462345.898358008,0.0,1.0
1993-06-21,34.13,34.25,33.75,33.75,33700,2.42865137116567,2.43719043253514,2.40161101016236,2.40161101016236,473588.351813522,0.0,1.0
1993-06-22,34.0,34.13,34.0,34.0,20000,2.41940072134875,2.42865137116567,2.41940072134875,2.41940072134875,281061.336387847,0.0,1.0
1993-06-23,34.5,34.75,34.0,34.0,24100,2.45498014372153,2.47276985490792,2.41940072134875,2.41940072134875,338678.910347355,0.0,1.0
1993-06-24,34.13,34.25,33.88,34.25,35600,2.42865137116567,2.43719043253514,2.41086165997929,2.43719043253514,500289.178770368,0.0,1.0
1993-06-25,34.38,34.5,33.88,34.0,15500,2.44644108235206,2.45498014372153,2.41086165997929,2.41940072134875,217822.535700581,0.0,1.0
1993-06-28,34.75,34.75,34.25,34.25,5200,2.47276985490792,2.47276985490792,2.43719043253514,2.43719043253514,73075.94746084,0.0,1.0
1993-06-29,34.75,34.88,34.63,34.63,7500,2.47276985490792,2.48202050472484,2.46423079353845,2.46423079353845,105398.001145442,0.0,1.0
1993-06-30,34.88,34.88,34.63,34.63,4700,2.48202050472484,2.48202050472484,2.46423079353845,2.46423079353845,66049.4140511439,0.0,1.0
1993-07-01,34.75,34.88,34.63,34.63,52800,2.47276985490792,2.48202050472484,2.46423079353845,2.46423079353845,742001.928063913,0.0,1.0
1993-07-02,34.5,34.75,34.5,34.75,14800,2.45498014372153,2.47276985490792,2.45498014372153,2.47276985490792,207985.388927006,0.0,1.0
1993-07-06,34.38,34.38,34.38,34.38,3200,2.44644108235206,2.44644108235206,2.44644108235206,2.44644108235206,44969.8138220555,0.0,1.0
1993-07-07,34.38,34.38,34.38,34.38,4200,2.44644108235206,2.44644108235206,2.44644108235206,2.44644108235206,59022.8806414478,0.0,1.0
1993-07-08,34.63,34.75,34.5,34.63,4200,2.46423079353845,2.47276985490792,2.45498014372153,2.46423079353845,59022.8806414477,0.0,1.0
1993-07-09,34.38,34.5,34.25,34.5,4900,2.44644108235206,2.45498014372153,2.43719043253514,2.45498014372153,68860.0274150224,0.0,1.0
1993-07-12,34.75,34.75,34.25,34.25,11300,2.47276985490792,2.47276985490792,2.43719043253514,2.43719043253514,158799.655059133,0.0,1.0
1993-07-13,35.63,35.63,35.0,35.0,14000,2.535389638284,2.535389638284,2.4905595660943,2.4905595660943,196742.935471493,0.0,1.0
1993-07-14,33.88,33.88,33.0,33.0,9400,2.48202050472484,2.48202050472484,2.41755243966705,2.41755243966705,128311.591058071,1.0,1.0
1993-07-15,34.5,34.88,34.5,34.5,20400,2.52744118692464,2.55527966956323,2.52744118692464,2.52744118692464,278463.452934537,0.0,1.0
1993-07-16,34.0,34.63,33.88,34.63,16100,2.49081160450545,2.53696487835363,2.48202050472484,2.53696487835363,219767.7251101,0.0,1.0
1993-07-19,33.75,33.88,33.75,33.88,5600,2.47249681329585,2.48202050472484,2.47249681329585,2.48202050472484,76440.9478643825,0.0,1.0
1993-07-20,34.38,34.63,34.0,34.0,18600,2.51865008714404,2.53696487835363,2.49081160450545,2.49081160450545,253893.148263842,0.0,1.0
1993-07-21,33.38,34.5,33.38,34.5,29100,2.44539092230564,2.52744118692464,2.44539092230564,2.52744118692464,397219.92550956,0.0,1.0
1993-07-22,32.75,33.25,32.75,33.25,13100,2.39923764845745,2.43586723087665,2.39923764845745,2.43586723087665,178817.217325609,0.0,1.0
1993-07-23,32.5,32.75,32.5,32.75,11500,2.38092285724785,2.39923764845745,2.38092285724785,2.39923764845745,156976.946507214,0.0,1.0
1993-07-26,32.5,32.63,32.5,32.5,8900,2.38092285724785,2.39044654867684,2.38092285724785,2.38092285724785,121486.506427323,0.0,1.0
1993-07-27,32.0,32.63,32.0,32.5,32600,2.34429327482865,2.39044654867684,2.34429327482865,2.38092285724785,444995.5179248,0.0,1.0
1993-07-28,31.75,32.0,31.75,32.0,10200,2.32597848361906,2.34429327482865,2.32597848361906,2.34429327482865,139231.726467268,0.0,1.0
1993-07-29,30.63,31.63,30.63,31.63,10100,2.24392821900005,2.31718738383845,2.24392821900005,2.31718738383845,137866.709541119,0.0,1.0
1993-07-30,31.5,31.63,30.63,30.63,7300,2.30766369240946,2.31718738383845,2.24392821900005,2.24392821900005,99646.2356089272,0.0,1.0
1993-08-02,31.63,31.75,31.5,31.5,23200,2.31718738383845,2.32597848361906,2.30766369240946,2.30766369240946,316683.926866728,0.0,1.0
1993-08-03,32.25,32.5,31.63,31.63,39800,2.36260806603825,2.38092285724785,2.31718738383845,2.31718738383845,543276.736607577,0.0,1.0
1993-08-04,32.25,32.25,32.25,32.25,2000,2.36260806603825,2.36260806603825,2.36260806603825,2.36260806603825,27300.3385229938,0.0,1.0
1993-08-05,32.0,32.13,31.88,32.13,8700,2.34429327482865,2.35381696625765,2.33550217504805,2.35381696625765,118756.472575023,0.0,1.0
1993-08-06,31.88,32.0,31.63,32.0,17400,2.33550217504805,2.34429327482865,2.31718738383845,2.34429327482865,237512.945150046,0.0,1.0
1993-08-09,32.25,32.25,31.88,31.88,7700,2.36260806603825,2.36260806603825,2.33550217504805,2.33550217504805,105106.303313526,0.0,1.0
1993-08-10,32.5,32.88,32.5,32.5,11800,2.38092285724785,2.40876133988644,2.38092285724785,2.38092285724785,161071.997285664,0.0,1.0
1993-08-11,32.38,32.75,32.38,32.75,2100,2.37213175746725,2.39923764845745,2.37213175746725,2.39923764845745,28665.3554491434,0.0,1.0
1993-08-12,32.5,32.5,32.5,32.5,1400,2.38092285724785,2.38092285724785,2.38092285724785,2.38092285724785,19110.2369660957,0.0,1.0
1993-08-13,32.5,32.5,32.5,32.5,3100,2.38092285724785,2.38092285724785,2.38092285724785,2.38092285724785,42315.5247106404,0.0,1.0
1993-08-16,32.0,32.13,32.0,32.13,4300,2.36627102428017,2.37588400031631,2.36627102428017,2.37588400031631,58150.5662656958,0.3,1.0
1993-08-17,32.38,32.38,31.88,32.0,5200,2.3943704926935,2.3943704926935,2.35739750793912,2.36627102428017,70321.6150189809,0.0,1.0
1993-08-18,31.75,32.38,31.75,32.38,5200,2.34778453190298,2.3943704926935,2.34778453190298,2.3943704926935,70321.6150189811,0.0,1.0
1993-08-19,31.5,31.75,31.5,31.75,5600,2.3292980395258,2.34778453190298,2.3292980395258,2.34778453190298,75730.9700204408,0.0,1.0
1993-08-20,31.5,31.75,31.5,31.75,7500,2.3292980395258,2.34778453190298,2.3292980395258,2.34778453190298,101425.406277376,0.0,1.0
1993-08-23,31.0,31.5,31.0,31.5,3200,2.29232505477142,2.3292980395258,2.29232505477142,2.3292980395258,43274.8400116805,0.0,1.0
1993-08-24,30.38,30.75,30.38,30.75,37200,2.24647855367599,2.27383856239423,2.24647855367599,2.27383856239423,503070.015135786,0.0,1.0
1993-08-25,30.25,30.75,30.25,30.5,57500,2.23686557763985,2.27383856239423,2.23686557763985,2.25535207001704,777594.781459886,0.0,1.0
1993-08-26,30.0,30.25,30.0,30.25,85800,2.21837908526266,2.23686557763985,2.21837908526266,2.23686557763985,1160306.64781319,0.0,1.0
1993-08-27,29.75,30.0,29.75,30.0,21400,2.19989259288547,2.21837908526266,2.19989259288547,2.21837908526266,289400.492578114,0.0,1.0
1993-08-30,29.75,29.88,29.63,29.75,10200,2.19989259288547,2.20950556892161,2.19101907654442,2.19989259288547,137938.552537232,0.0,1.0
1993-08-31,29.63,29.88,29.5,29.88,25700,2.19101907654442,2.20950556892161,2.18140610050828,2.20950556892161,347551.05884381,0.0,1.0
1993-09-01,29.63,29.75,29.63,29.63,31100,2.19101907654442,2.19989259288547,2.19101907654442,2.19101907654442,420577.351363521,0.0,1.0
1993-09-02,29.5,29.63,29.5,29.5,35300,2.18140610050828,2.19101907654442,2.18140610050828,2.18140610050828,477375.578878852,0.0,1.0
1993-09-03,28.75,29.63,28.75,29.5,37800,2.12594662337672,2.19101907654442,2.12594662337672,2.18140610050828,511184.047637976,0.0,1.0
1993-09-07,29.0,29.25,28.75,28.75,123400,2.14443311575391,2.1629196081311,2.12594662337672,2.12594662337672,1668786.01795043,0.0,1.0
1993-09-08,30.0,30.25,29.63,29.63,66400,2.21837908526266,2.23686557763985,2.19101907654442,2.19101907654442,897952.930242373,0.0,1.0
1993-09-09,30.63,31.0,30.13,30.13,29100,2.26496504605318,2.29232505477142,2.2279920612988,2.2279920612988,393530.57635622,0.0,1.0
1993-09-10,31.0,31.13,30.5,30.63,27700,2.29232505477142,2.30193803080756,2.25535207001704,2.26496504605318,374597.83385111,0.0,1.0
1993-09-13,31.13,31.25,31.13,31.13,19600,2.30193803080756,2.31081154714861,2.30193803080756,2.30193803080756,265058.395071543,0.0,1.0
1993-09-14,31.0,31.0,31.0,31.0,12500,2.29232505477142,2.29232505477142,2.29232505477142,2.29232505477142,169042.343795627,0.0,1.0
1993-09-15,30.75,30.88,30.63,30.88,26500,2.27383856239423,2.28345153843037,2.26496504605318,2.28345153843037,358369.76884673,0.0,1.0
1993-09-16,30.25,30.75,29.75,30.75,32800,2.23686557763985,2.27383856239423,2.19989259288547,2.27383856239423,443567.110119726,0.0,1.0
1993-09-17,30.25,30.63,30.0,30.0,30400,2.23686557763985,2.26496504605318,2.21837908526266,2.21837908526266,411110.980110966,0.0,1.0
1993-09-20,31.25,31.38,30.5,30.5,36200,2.31081154714861,2.32042452318474,2.25535207001704,2.25535207001704,489546.627632136,0.0,1.0
1993-09-21,30.63,31.0,30.5,30.88,8400,2.26496504605318,2.29232505477142,2.25535207001704,2.28345153843037,113596.455030661,0.0,1.0
1993-09-22,30.25,30.63,30.0,30.63,15100,2.23686557763985,2.26496504605318,2.21837908526266,2.26496504605318,204203.151305118,0.0,1.0
1993-09-23,30.63,30.63,30.25,30.38,25200,2.26496504605318,2.26496504605318,2.23686557763985,2.24647855367599,340789.365091984,0.0,1.0
1993-09-24,30.88,31.13,30.75,30.75,8100,2.28345153843037,2.30193803080756,2.27383856239423,2.27383856239423,109539.438779566,0.0,1.0
1993-09-27,31.5,31.5,30.88,30.88,63700,2.3292980395258,2.3292980395258,2.28345153843037,2.28345153843037,861439.783982515,0.0,1.0
1993-09-28,31.38,31.5,31.25,31.38,18500,2.32042452318474,2.3292980395258,2.31081154714861,2.32042452318474,250182.668817529,0.0,1.0
1993-09-29,31.63,31.63,31.5,31.5,19000,2.33891101556193,2.33891101556193,2.3292980395258,2.3292980395258,256944.362569354,0.0,1.0
1993-09-30,31.13,31.5,31.0,31.38,4900,2.30193803080756,2.3292980395258,2.29232505477142,2.32042452318474,66264.5987678857,0.0,1.0
1993-10-01,31.5,31.5,31.0,31.0,34600,2.3292980395258,2.3292980395258,2.29232505477142,2.29232505477142,467909.207626295,0.0,1.0
1993-10-04,31.25,31.63,31.25,31.63,7800,2.31081154714861,2.33891101556193,2.31081154714861,2.33891101556193,105482.422528471,0.0,1.0
1993-10-05,31.38,31.38,31.0,31.0,11000,2.32042452318474,2.32042452318474,2.29232505477142,2.29232505477142,148757.262540152,0.0,1.0
1993-10-06,31.63,31.63,31.38,31.38,27200,2.33891101556193,2.33891101556193,2.32042452318474,2.32042452318474,367836.140099285,0.0,1.0
1993-10-07,31.5,31.63,31.5,31.63,36300,2.3292980395258,2.33891101556193,2.3292980395258,2.33891101556193,490898.9663825,0.0,1.0
1993-10-08,31.63,31.63,31.38,31.5,2800,2.33891101556193,2.33891101556193,2.32042452318474,2.3292980395258,37865.4850102206,0.0,1.0
1993-10-11,31.88,31.88,31.63,31.63,23300,2.35739750793912,2.35739750793912,2.33891101556193,2.33891101556193,315094.92883505,0.0,1.0
1993-10-12,31.75,31.88,31.75,31.88,1900,2.34778453190298,2.35739750793912,2.34778453190298,2.35739750793912,25694.4362569354,0.0,1.0
1993-10-13,32.38,32.38,31.88,31.88,43200,2.3943704926935,2.3943704926935,2.35739750793912,2.35739750793912,584210.340157688,0.0,1.0
1993-10-14,32.75,32.75,32.25,32.38,36500,2.42173050141174,2.42173050141174,2.38475751665736,2.3943704926935,493603.643883231,0.0,1.0
1993-10-15,32.63,32.63,32.38,32.5,16400,2.41285698507069,2.41285698507069,2.3943704926935,2.40324400903455,221783.555059863,0.0,1.0
1993-10-18,33.0,33.0,32.25,32.5,15800,2.44021699378893,2.44021699378893,2.38475751665736,2.40324400903455,213669.522557673,0.0,1.0
1993-10-19,33.25,33.5,32.88,33.0,71200,2.45870348616612,2.47718997854331,2.43134347744788,2.44021699378893,962865.190259892,0.0,1.0
1993-10-20,34.25,34.38,33.5,33.5,120500,2.53264945567487,2.54226243171101,2.47718997854331,2.47718997854331,1629568.19418985,0.0,1.0
1993-10-21,34.5,34.5,34.38,34.38,32100,2.55113594805206,2.55113594805206,2.54226243171101,2.54226243171101,434100.738867171,0.0,1.0
1993-10-22,35.13,35.25,34.63,34.63,212600,2.59772190884258,2.60659542518363,2.5607489240882,2.5607489240882,2875072.18327603,0.0,1.0
1993-10-25,35.25,35.38,35.13,35.25,72800,2.60659542518363,2.61620840121977,2.59772190884258,2.60659542518363,984502.610265732,0.0,1.0
1993-10-26,35.13,35.38,35.0,35.25,31000,2.59772190884258,2.61620840121977,2.58810893280644,2.60659542518363,419225.012613155,0.0,1.0
1993-10-27,35.38,35.38,35.0,35.0,6600,2.61620840121977,2.61620840121977,2.58810893280644,2.58810893280644,89254.3575240911,0.0,1.0
1993-10-28,35.75,36.0,35.25,35.38,27000,2.64356840993801,2.66205490231519,2.60659542518363,2.61620840121977,365131.462598554,0.0,1.0
1993-10-29,36.0,36.0,35.88,35.88,17700,2.66205490231519,2.66205490231519,2.65318138597414,2.65318138597414,239363.958814609,0.0,1.0
1993-11-01,35.88,36.0,35.25,36.0,43200,2.65318138597414,2.66205490231519,2.60659542518363,2.66205490231519,584210.340157689,0.0,1.0
1993-11-02,34.38,35.75,34.0,35.75,424900,2.54226243171101,2.64356840993801,2.51416296329768,2.64356840993801,5746087.35030096,0.0,1.0
1993-11-03,32.88,34.38,32.88,34.38,46700,2.43134347744788,2.54226243171101,2.43134347744788,2.54226243171101,631542.196420463,0.0,1.0
1993-11-04,34.13,34.25,32.88,33.0,33400,2.52377593933382,2.53264945567487,2.43134347744788,2.44021699378893,451681.142621916,0.0,1.0
1993-11-05,33.38,34.25,33.38,34.25,13500,2.46831646220226,2.53264945567487,2.46831646220226,2.53264945567487,182565.731299277,0.0,1.0
1993-11-08,33.75,33.75,33.5,33.5,7000,2.4956764709205,2.4956764709205,2.47718997854331,2.47718997854331,94663.7125255511,0.0,1.0
1993-11-09,34.0,34.63,33.88,33.88,37600,2.51416296329768,2.5607489240882,2.50528944695663,2.50528944695663,508479.370137247,0.0,1.0
1993-11-10,34.25,34.25,33.88,34.0,6100,2.53264945567487,2.53264945567487,2.50528944695663,2.51416296329768,82492.6637722662,0.0,1.0
1993-11-11,34.25,34.38,34.25,34.25,54600,2.53264945567487,2.54226243171101,2.53264945567487,2.53264945567487,738376.9576993,0.0,1.0
1993-11-12,34.88,35.25,34.5,34.5,43200,2.57923541646539,2.60659542518363,2.55113594805206,2.55113594805206,584210.340157687,0.0,1.0
1993-11-15,35.25,35.25,34.88,34.88,29500,2.60659542518363,2.60659542518363,2.57923541646539,2.57923541646539,398939.93135768,0.0,1.0
1993-11-16,34.75,35.25,34.75,35.25,25300,2.56962244042925,2.60659542518363,2.56962244042925,2.60659542518363,342141.70384235,0.0,1.0
1993-11-17,34.25,34.63,34.13,34.5,43000,2.53264945567487,2.5607489240882,2.52377593933382,2.55113594805206,581505.662656958,0.0,1.0
1993-11-18,34.25,34.5,34.13,34.5,16500,2.53264945567487,2.55113594805206,2.52377593933382,2.55113594805206,223135.893810228,0.0,1.0
1993-11-19,34.13,34.25,34.0,34.25,6500,2.52377593933382,2.53264945567487,2.51416296329768,2.53264945567487,87902.0187737262,0.0,1.0
1993-11-22,33.38,33.88,33.38,33.88,7000,2.46831646220226,2.50528944695663,2.46831646220226,2.50528944695663,94663.7125255511,0.0,1.0
1993-11-23,32.75,33.0,32.63,32.88,22800,2.42173050141174,2.44021699378893,2.41285698507069,2.43134347744788,308333.235083224,0.0,1.0
1993-11-24,32.75,32.88,32.5,32.63,7500,2.42173050141174,2.43134347744788,2.40324400903455,2.41285698507069,101425.406277376,0.0,1.0
1993-11-26,32.5,32.63,32.5,32.63,2000,2.40324400903455,2.41285698507069,2.40324400903455,2.41285698507069,27046.7750073004,0.0,1.0
1993-11-29,32.63,32.75,32.63,32.63,15200,2.41285698507069,2.42173050141174,2.41285698507069,2.41285698507069,205555.490055483,0.0,1.0
1993-11-30,33.13,33.38,32.63,32.63,16000,2.44982996982507,2.46831646220226,2.41285698507069,2.41285698507069,216374.200058403,0.0,1.0
1993-12-01,33.5,33.5,33.25,33.25,16000,2.47718997854331,2.47718997854331,2.45870348616612,2.45870348616612,216374.200058403,0.0,1.0
1993-12-02,33.5,33.63,33.25,33.5,21700,2.47718997854331,2.48680295457944,2.45870348616612,2.47718997854331,293457.508829208,0.0,1.0
1993-12-03,33.88,33.88,33.63,33.63,14200,2.50528944695663,2.50528944695663,2.48680295457944,2.48680295457944,192032.102551833,0.0,1.0
1993-12-06,33.25,34.0,33.13,34.0,30700,2.45870348616612,2.51416296329768,2.44982996982507,2.51416296329768,415167.99636206,0.0,1.0
1993-12-07,33.25,33.75,33.25,33.25,49400,2.48088727701874,2.51819385261301,2.48088727701874,2.48088727701874,662081.673446219,0.3,1.0
1993-12-08,34.13,34.25,33.25,33.25,126500,2.54654685006465,2.55550042820728,2.48088727701874,2.48088727701874,1695411.57269123,0.0,1.0
1993-12-09,35.63,35.63,34.63,34.63,55600,2.65846657684745,2.65846657684745,2.58385342565892,2.58385342565892,745176.944202627,0.0,1.0
1993-12-10,34.63,35.5,34.63,35.5,52100,2.58385342565892,2.64876686719294,2.58385342565892,2.64876686719294,698268.323614331,0.0,1.0
1993-12-13,33.75,34.5,33.5,34.5,1418400,2.51819385261301,2.57415371600441,2.49954056481588,2.57415371600441,19010053.5549821,0.0,1.0
1993-12-14,33.75,33.88,33.63,33.88,28600,2.51819385261301,2.52789356226752,2.50924027447039,2.52789356226752,383310.442521494,0.0,1.0
1993-12-15,33.5,33.88,33.5,33.88,145000,2.49954056481588,2.52789356226752,2.49954056481588,2.52789356226752,1943357.13865792,0.0,1.0
1993-12-16,34.13,34.25,33.13,33.5,119000,2.54654685006465,2.55550042820728,2.47193369887612,2.49954056481588,1594893.10000202,0.0,1.0
1993-12-17,35.0,35.0,34.25,34.25,111700,2.61146029159868,2.61146029159868,2.55550042820728,2.55550042820728,1497055.11991786,0.0,1.0
1993-12-20,35.63,35.63,35.0,35.0,14100,2.65846657684745,2.65846657684745,2.61146029159868,2.61146029159868,188974.728655702,0.0,1.0
1993-12-21,35.75,36.25,35.63,35.63,34600,2.66742015499008,2.70472673058434,2.65846657684745,2.65846657684745,463725.220672857,0.0,1.0
1993-12-22,35.38,35.63,35.13,35.63,18400,2.63981328905032,2.65846657684745,2.62116000125319,2.65846657684745,246605.319664178,0.0,1.0
1993-12-23,35.38,35.38,35.13,35.25,18800,2.63981328905032,2.63981328905032,2.62116000125319,2.63011357939581,251966.304874269,0.0,1.0
1993-12-27,35.38,35.38,35.13,35.38,12600,2.63981328905032,2.63981328905032,2.62116000125319,2.63981328905032,168871.034117861,0.0,1.0
1993-12-28,36.0,36.0,35.38,35.38,25800,2.68607344278721,2.68607344278721,2.63981328905032,2.63981328905032,345783.546050859,0.0,1.0
1993-12-29,37.38,37.38,36.25,36.25,20800,2.78903959142739,2.78903959142739,2.70472673058434,2.70472673058434,278771.230924723,0.0,1.0
1993-12-30,36.88,37.13,36.75,37.13,23200,2.75173301583312,2.77038630363025,2.74203330617861,2.77038630363025,310937.142185268,0.0,1.0
1993-12-31,37.38,37.5,36.88,36.88,33800,2.78903959142739,2.79799316957001,2.75173301583312,2.75173301583312,453003.250252675,0.0,1.0
1994-01-03,36.88,37.25,36.75,37.25,39200,2.75173301583312,2.77933988177288,2.74203330617861,2.77933988177288,525376.550588902,0.0,1.0
1994-01-04,36.38,36.88,36.38,36.88,40000,2.71442644023885,2.75173301583312,2.71442644023885,2.75173301583312,536098.521009084,0.0,1.0
1994-01-05,36.5,36.5,36.38,36.38,32400,2.72338001838148,2.72338001838148,2.71442644023885,2.71442644023885,434239.802017357,0.0,1.0
1994-01-06,36.75,36.75,36.5,36.5,89500,2.74203330617861,2.74203330617861,2.72338001838148,2.72338001838148,1199520.44075782,0.0,1.0
1994-01-07,36.88,36.88,36.63,36.75,146700,2.75173301583312,2.75173301583312,2.73307972803599,2.74203330617861,1966141.32580081,0.0,1.0
1994-01-10,37.0,37.13,36.88,37.13,62000,2.76068659397575,2.77038630363025,2.75173301583312,2.77038630363025,830952.707564077,0.0,1.0
1994-01-11,37.13,37.25,37.0,37.13,28900,2.77038630363025,2.77933988177288,2.76068659397575,2.77038630363025,387331.181429063,0.0,1.0
1994-01-12,36.75,37.13,36.63,37.13,28800,2.74203330617861,2.77038630363025,2.73307972803599,2.77038630363025,385990.93512654,0.0,1.0
1994-01-13,36.63,36.75,36.63,36.75,14600,2.73307972803599,2.74203330617861,2.73307972803599,2.74203330617861,195675.960168315,0.0,1.0
1994-01-14,37.13,37.13,36.63,36.75,64700,2.77038630363025,2.77038630363025,2.73307972803599,2.74203330617861,867139.357732193,0.0,1.0
1994-01-17,37.0,37.0,36.88,37.0,49100,2.76068659397575,2.76068659397575,2.75173301583312,2.76068659397575,658060.934538648,0.0,1.0
1994-01-18,37.25,37.25,37.0,37.0,31400,2.77933988177288,2.77933988177288,2.76068659397575,2.76068659397575,420837.33899213,0.0,1.0
1994-01-19,38.13,38.25,38.0,38.25,75400,2.84499945481879,2.85395303296141,2.83529974516428,2.85395303296141,1010545.71210212,0.0,1.0
1994-01-20,38.88,38.88,38.0,38.0,68900,2.90095931821019,2.90095931821019,2.83529974516428,2.83529974516428,923429.702438145,0.0,1.0
1994-01-21,38.88,39.13,38.75,39.0,40400,2.90095931821019,2.91961260600732,2.89125960855568,2.90991289635281,541459.506219174,0.0,1.0
1994-01-24,39.13,39.13,38.38,38.63,160500,2.91961260600732,2.91961260600732,2.86365274261592,2.88230603041306,2151095.31554895,0.0,1.0
1994-01-25,39.0,39.38,39.0,39.13,152800,2.90991289635281,2.93826589380446,2.90991289635281,2.91961260600732,2047896.3502547,0.0,1.0
1994-01-26,39.13,39.25,39.0,39.0,31300,2.91961260600732,2.92856618414995,2.90991289635281,2.90991289635281,419497.092689608,0.0,1.0
1994-01-27,40.63,40.88,40.0,40.0,144500,3.03153233279012,3.05018562058726,2.98452604754135,2.98452604754135,1936655.90714531,0.0,1.0
1994-01-28,40.75,41.0,40.5,40.5,27900,3.04048591093275,3.05913919872988,3.02183262313561,3.02183262313561,373928.718403835,0.0,1.0
1994-01-31,40.38,40.88,40.25,40.75,58100,3.01287904499299,3.05018562058726,3.00317933533848,3.04048591093275,778683.101765693,0.0,1.0
1994-02-01,40.38,40.5,40.0,40.5,20300,3.01287904499299,3.02183262313561,2.98452604754135,3.02183262313561,272069.99941211,0.0,1.0
1994-02-02,40.38,40.5,40.0,40.25,61500,3.01287904499299,3.02183262313561,2.98452604754135,3.00317933533848,824251.476051465,0.0,1.0
1994-02-03,40.88,40.88,40.25,40.63,33900,3.05018562058726,3.05018562058726,3.00317933533848,3.03153233279012,454343.496555197,0.0,1.0
1994-02-04,40.38,41.38,40.38,40.88,92300,3.01287904499299,3.08749219618152,3.01287904499299,3.05018562058726,1237047.33722846,0.0,1.0
1994-02-07,41.0,41.0,40.13,40.38,32000,3.05913919872988,3.05913919872988,2.99422575719586,3.01287904499299,428878.816807266,0.0,1.0
1994-02-08,41.5,41.63,41.25,41.25,27000,3.09644577432415,3.10614548397866,3.07779248652701,3.07779248652701,361866.501681131,0.0,1.0
1994-02-09,43.13,43.25,41.63,41.63,121100,3.21806521076146,3.22701878890408,3.10614548397866,3.10614548397866,1623038.272355,0.0,1.0
1994-02-10,44.0,45.25,43.38,43.38,239600,3.28297865229548,3.37624509128115,3.23671849855859,3.23671849855859,3211230.14084441,0.0,1.0
1994-02-11,43.25,43.88,43.25,43.88,180500,3.22701878890408,3.27402507415286,3.22701878890408,3.27402507415286,2419144.57605349,0.0,1.0
1994-02-14,42.63,42.88,42.38,42.63,75300,3.20314258052375,3.22192713705978,3.18435802398772,3.20314258052375,1002153.01670247,0.3,1.0
1994-02-15,43.13,43.25,42.5,42.5,42900,3.24071169359581,3.2497282807331,3.19337461112501,3.19337461112501,570947.734615349,0.0,1.0
1994-02-16,43.88,44.0,43.25,43.25,188100,3.2970653632039,3.30608195034119,3.2497282807331,3.2497282807331,2503386.22100576,0.0,1.0
1994-02-17,44.0,44.25,43.88,43.88,190100,3.30608195034119,3.32486650687722,3.2970653632039,3.2970653632039,2530003.83101114,0.0,1.0
1994-02-18,43.5,44.38,43.5,44.25,140500,3.26851283726913,3.33463447627596,3.26851283726913,3.32486650687722,1869887.10287778,0.0,1.0
1994-02-22,44.38,44.5,42.88,43.25,39700,3.33463447627596,3.34365106341325,3.22192713705978,3.2497282807331,528359.558606745,0.0,1.0
1994-02-23,44.63,44.63,44.25,44.5,88100,3.35341903281199,3.35341903281199,3.32486650687722,3.34365106341325,1172505.72073688,0.0,1.0
1994-02-24,43.5,44.38,43.38,44.38,57400,3.26851283726913,3.33463447627596,3.25949625013184,3.33463447627596,763925.407154338,0.0,1.0
1994-02-25,43.5,43.63,43.13,43.5,64900,3.26851283726913,3.27828080666787,3.24071169359581,3.26851283726913,863741.444674504,0.0,1.0
1994-02-28,42.63,43.75,42.63,43.5,66600,3.20314258052375,3.28729739380516,3.20314258052375,3.26851283726913,886366.413179074,0.0,1.0
1994-03-01,40.0,42.38,39.25,42.38,164300,3.00552904576472,3.18435802398772,2.94917537615663,3.18435802398772,2186636.66194177,0.0,1.0
1994-03-02,41.0,41.0,39.25,40.0,83300,3.08066727190884,3.08066727190884,2.94917537615663,3.00552904576472,1108623.45672398,0.0,1.0
1994-03-03,41.88,42.0,41.0,41.0,40000,3.14678891091566,3.15580549805296,3.08066727190884,3.08066727190884,532352.200107552,0.0,1.0
1994-03-04,43.13,43.13,42.25,42.38,31000,3.24071169359581,3.24071169359581,3.17459005458899,3.18435802398772,412572.955083353,0.0,1.0
1994-03-07,43.25,43.5,43.13,43.13,17000,3.2497282807331,3.26851283726913,3.24071169359581,3.24071169359581,226249.68504571,0.0,1.0
1994-03-08,42.88,43.38,42.75,43.38,31800,3.22192713705978,3.25949625013184,3.21215916766104,3.25949625013184,423219.999085504,0.0,1.0
1994-03-09,42.0,42.75,42.0,42.75,23500,3.15580549805296,3.21215916766104,3.15580549805296,3.21215916766104,312756.917563186,0.0,1.0
1994-03-10,42.0,42.25,42.0,42.25,17500,3.15580549805296,3.17459005458899,3.15580549805296,3.17459005458899,232904.087547054,0.0,1.0
1994-03-11,42.13,42.13,42.0,42.13,33500,3.16557346745169,3.16557346745169,3.15580549805296,3.16557346745169,445844.967590075,0.0,1.0
1994-03-14,42.38,42.88,42.0,42.0,32900,3.18435802398772,3.22192713705978,3.15580549805296,3.15580549805296,437859.684588462,0.0,1.0
1994-03-15,42.88,43.13,42.5,42.63,34600,3.22192713705978,3.24071169359581,3.19337461112501,3.20314258052375,460484.653093032,0.0,1.0
1994-03-16,43.0,43.0,42.75,42.75,4900,3.23094372419707,3.23094372419707,3.21215916766104,3.21215916766104,65213.1445131752,0.0,1.0
1994-03-17,43.38,43.5,43.0,43.25,37900,3.25949625013184,3.26851283726913,3.23094372419707,3.2497282807331,504403.709601905,0.0,1.0
1994-03-18,44.38,44.5,43.75,43.88,41400,3.33463447627596,3.34365106341325,3.28729739380516,3.2970653632039,550984.527111316,0.0,1.0
1994-03-21,43.75,44.13,43.63,44.13,13100,3.28729739380516,3.31584991973993,3.27828080666787,3.31584991973993,174345.345535223,0.0,1.0
1994-03-22,43.63,43.75,43.63,43.75,14900,3.27828080666787,3.28729739380516,3.27828080666787,3.28729739380516,198301.194540063,0.0,1.0
1994-03-23,43.88,43.88,43.75,43.75,40600,3.2970653632039,3.2970653632039,3.28729739380516,3.28729739380516,540337.483109165,0.0,1.0
1994-03-24,44.5,44.5,43.75,43.88,15400,3.34365106341325,3.34365106341325,3.28729739380516,3.2970653632039,204955.597041408,0.0,1.0
1994-03-25,44.88,45.5,44.25,44.5,59100,3.37220358934802,3.41878928955737,3.32486650687722,3.34365106341325,786550.375658907,0.0,1.0
1994-03-28,44.25,44.88,43.88,44.88,38000,3.32486650687722,3.37220358934802,3.2970653632039,3.37220358934802,505734.590102175,0.0,1.0
1994-03-29,43.75,44.0,43.63,44.0,33700,3.28729739380516,3.30608195034119,3.27828080666787,3.30608195034119,448506.728590613,0.0,1.0
1994-03-30,42.5,43.5,42.5,43.5,50900,3.19337461112501,3.26851283726913,3.19337461112501,3.26851283726913,677418.174636861,0.0,1.0
1994-03-31,43.13,43.13,40.88,42.5,124300,3.24071169359581,3.24071169359581,3.07165068477154,3.19337461112501,1654284.46183422,0.0,1.0
1994-04-04,41.0,42.88,41.0,42.88,113800,3.08066727190884,3.22192713705978,3.08066727190884,3.22192713705978,1514542.00930598,0.0,1.0
1994-04-05,40.38,41.13,40.25,41.13,96200,3.03408157169948,3.09043524130757,3.02431360230075,3.09043524130757,1280307.04125866,0.0,1.0
1994-04-06,38.88,40.38,38.75,40.38,230100,2.92137423248331,3.03408157169948,2.91160626308457,3.03408157169948,3062356.03111869,0.0,1.0
1994-04-07,38.75,39.0,38.63,39.0,49100,2.91160626308457,2.9303908196206,2.90258967594728,2.9303908196206,653462.325632021,0.0,1.0
1994-04-08,39.0,39.13,38.88,39.13,26600,2.9303908196206,2.94015878901934,2.92137423248331,2.94015878901934,354014.213071522,0.0,1.0
1994-04-11,39.38,40.25,39.13,39.25,33600,2.95894334555537,3.02431360230075,2.94015878901934,2.94917537615663,447175.848090343,0.0,1.0
1994-04-12,39.25,39.63,39.25,39.5,11900,2.94917537615663,2.9777279020914,2.94917537615663,2.96795993269266,158374.779531997,0.0,1.0
1994-04-13,38.63,39.25,38.5,39.25,23500,2.90258967594728,2.94917537615663,2.89282170654854,2.94917537615663,312756.917563187,0.0,1.0
1994-04-14,38.13,38.63,38.0,38.63,34100,2.86502056287522,2.90258967594728,2.85525259347648,2.90258967594728,453830.250591688,0.0,1.0
1994-04-15,37.5,38.0,37.38,38.0,13400,2.81768348040442,2.85525259347648,2.80866689326713,2.85525259347648,178337.98703603,0.0,1.0
1994-04-18,37.63,38.0,37.5,37.75,8700,2.82745144980316,2.85525259347648,2.81768348040442,2.83646803694045,115786.603523393,0.0,1.0
1994-04-19,36.5,37.38,36.5,37.38,29700,2.74254525426031,2.80866689326713,2.74254525426031,2.80866689326713,395271.508579857,0.0,1.0
1994-04-20,34.88,36.5,34.88,36.5,70800,2.62082132790684,2.74254525426031,2.62082132790684,2.74254525426031,942263.394190366,0.0,1.0
1994-04-21,35.5,36.63,34.88,35.13,145900,2.66740702811619,2.75231322365904,2.62082132790684,2.63960588444287,1941754.6498923,0.0,1.0
1994-04-22,36.13,36.13,35.5,35.63,67600,2.71474411058698,2.71474411058698,2.66740702811619,2.67717499751492,899675.218181764,0.0,1.0
1994-04-25,37.0,37.0,36.38,36.38,22600,2.78011436733237,2.78011436733237,2.73352866712301,2.73352866712301,300778.993060766,0.0,1.0
1994-04-26,37.13,37.38,37.0,37.38,18900,2.7898823367311,2.80866689326713,2.78011436733237,2.80866689326713,251536.414550818,0.0,1.0
1994-04-28,36.88,37.13,36.63,37.0,25400,2.77109778019507,2.7898823367311,2.75231322365904,2.78011436733237,338043.647068296,0.0,1.0
1994-04-29,37.13,37.25,36.88,37.0,13400,2.7898823367311,2.7988989238684,2.77109778019507,2.78011436733237,178337.98703603,0.0,1.0
1994-05-02,37.0,37.13,36.88,37.0,41400,2.78011436733237,2.7898823367311,2.77109778019507,2.78011436733237,550984.527111316,0.0,1.0
1994-05-03,37.38,37.38,36.88,37.0,87700,2.80866689326713,2.80866689326713,2.77109778019507,2.78011436733237,1167182.19873581,0.0,1.0
1994-05-04,37.25,37.38,37.13,37.25,22500,2.7988989238684,2.80866689326713,2.7898823367311,2.7988989238684,299448.112560498,0.0,1.0
1994-05-05,37.13,37.38,37.0,37.13,98800,2.7898823367311,2.80866689326713,2.78011436733237,2.7898823367311,1314909.93426565,0.0,1.0
1994-05-06,36.13,37.13,36.13,37.0,169600,2.71474411058698,2.7898823367311,2.71474411058698,2.78011436733237,2257173.32845602,0.0,1.0
1994-05-09,36.0,36.13,35.75,36.0,39300,2.70497614118825,2.71474411058698,2.68619158465222,2.70497614118825,523036.036605669,0.0,1.0
1994-05-10,35.0,36.0,35.0,35.88,60500,2.62983791504413,2.70497614118825,2.62983791504413,2.69595955405095,805182.702662672,0.0,1.0
1994-05-11,34.38,35.13,34.38,35.13,72300,2.58325221483478,2.63960588444287,2.58325221483478,2.63960588444287,962226.601694399,0.0,1.0
1994-05-12,34.63,34.75,34.5,34.75,65700,2.60203677137081,2.6110533585081,2.59226880197207,2.6110533585081,874388.488676653,0.0,1.0
1994-05-13,34.63,34.88,34.63,34.88,43700,2.60203677137081,2.62082132790684,2.60203677137081,2.62082132790684,581594.7786175,0.0,1.0
1994-05-16,35.0,35.0,34.75,34.75,49000,2.62983791504413,2.62983791504413,2.6110533585081,2.6110533585081,652131.445131751,0.0,1.0
1994-05-17,34.5,34.88,34.5,34.88,11900,2.59226880197207,2.62082132790684,2.59226880197207,2.62082132790684,158374.779531997,0.0,1.0
1994-05-18,35.25,35.38,34.5,34.75,42400,2.67116393942339,2.68101504047659,2.61433066411651,2.63327508921881,559531.363066631,0.3,1.0
1994-05-19,35.38,35.5,35.13,35.38,79500,2.68101504047659,2.69010836452569,2.66207061537429,2.68101504047659,1049121.30574993,0.0,1.0
1994-05-20,35.25,35.5,35.0,35.38,44700,2.67116393942339,2.69010836452569,2.6522195143211,2.68101504047659,589883.300214113,0.0,1.0
1994-05-23,34.88,35.25,34.75,35.25,27800,2.643126190272,2.67116393942339,2.63327508921881,2.67116393942339,366862.544652177,0.0,1.0
1994-05-24,35.5,35.63,35.0,35.0,16400,2.69010836452569,2.69995946557888,2.6522195143211,2.6522195143211,216422.50835596,0.0,1.0
1994-05-25,35.63,35.75,35.5,35.5,11400,2.69995946557888,2.70905278962798,2.69010836452569,2.69010836452569,150440.036296217,0.0,1.0
1994-05-26,35.38,35.63,35.13,35.63,8700,2.68101504047659,2.69995946557888,2.66207061537429,2.69995946557888,114809.501383955,0.0,1.0
1994-05-27,35.25,35.38,35.25,35.38,21400,2.67116393942339,2.68101504047659,2.67116393942339,2.68101504047659,282404.980415705,0.0,1.0
1994-05-31,35.25,35.5,35.13,35.38,6500,2.67116393942339,2.69010836452569,2.66207061537429,2.68101504047659,85777.2136776674,0.0,1.0
1994-06-01,35.38,35.75,35.25,35.5,17700,2.68101504047659,2.70905278962798,2.67116393942339,2.69010836452569,233577.951091494,0.0,1.0
1994-06-02,35.63,35.63,35.25,35.38,5500,2.69995946557888,2.69995946557888,2.67116393942339,2.68101504047659,72580.7192657185,0.0,1.0
1994-06-03,35.75,35.75,35.38,35.38,18400,2.70905278962798,2.70905278962798,2.68101504047659,2.68101504047659,242815.497179858,0.0,1.0
1994-06-06,35.5,35.63,35.38,35.63,25300,2.69010836452569,2.69995946557888,2.68101504047659,2.69995946557888,333871.308622305,0.0,1.0
1994-06-07,35.25,35.5,35.25,35.25,549100,2.67116393942339,2.69010836452569,2.67116393942339,2.67116393942339,7246195.0816011,0.0,1.0
1994-06-08,35.0,35.38,34.75,35.38,5200,2.6522195143211,2.68101504047659,2.63327508921881,2.68101504047659,68621.7709421338,0.0,1.0
1994-06-09,35.63,35.63,35.13,35.13,5600,2.69995946557888,2.69995946557888,2.66207061537429,2.66207061537429,73900.3687069134,0.0,1.0
1994-06-10,35.13,35.75,35.0,35.38,17500,2.66207061537429,2.70905278962798,2.6522195143211,2.68101504047659,230938.652209105,0.0,1.0
1994-06-13,35.75,35.75,35.25,35.25,48400,2.70905278962798,2.70905278962798,2.67116393942339,2.67116393942339,638710.329538323,0.0,1.0
1994-06-14,37.63,37.63,35.88,35.88,49300,2.85151486639723,2.85151486639723,2.71890389068117,2.71890389068117,650587.174509076,0.0,1.0
1994-06-15,38.75,39.0,38.25,38.25,56800,2.9363858908555,2.9553303159578,2.89849704065092,2.89849704065092,749560.882598694,0.0,1.0
1994-06-16,37.0,38.75,37.0,38.75,49500,2.80377491513945,2.9363858908555,2.80377491513945,2.9363858908555,653226.473391466,0.0,1.0
1994-06-17,36.75,37.63,36.75,37.5,19600,2.78483049003716,2.85151486639723,2.78483049003716,2.84166376534404,258651.290474196,0.0,1.0
1994-06-20,37.0,37.0,36.75,36.75,18500,2.80377491513945,2.80377491513945,2.78483049003716,2.78483049003716,244135.146621053,0.0,1.0
1994-06-21,36.38,37.0,36.38,36.75,22000,2.75679274088576,2.80377491513945,2.75679274088576,2.78483049003716,290322.877062874,0.0,1.0
1994-06-22,36.38,36.5,36.25,36.5,5800,2.75679274088576,2.76588606493486,2.74694163983257,2.76588606493486,76539.6675893031,0.0,1.0
1994-06-23,36.13,36.63,36.13,36.63,12700,2.73784831578347,2.77573716598806,2.73784831578347,2.77573716598806,167595.47903175,0.0,1.0
1994-06-24,36.0,36.25,36.0,36.25,8100,2.72799721473028,2.74694163983257,2.72799721473028,2.74694163983257,106891.604736785,0.0,1.0
1994-06-27,36.13,36.13,35.75,36.0,26700,2.73784831578347,2.73784831578347,2.70905278962798,2.72799721473028,352346.400799033,0.0,1.0
1994-06-28,36.75,36.75,36.25,36.38,8500,2.78483049003716,2.78483049003716,2.74694163983257,2.75679274088576,112170.202501565,0.0,1.0
1994-06-29,37.75,37.75,36.63,36.63,30000,2.86060819044633,2.86060819044633,2.77573716598806,2.77573716598806,395894.832358464,0.0,1.0
1994-06-30,38.0,38.13,37.75,37.75,32300,2.87955261554862,2.88940371660182,2.86060819044633,2.86060819044633,426246.769505947,0.0,1.0
1994-07-01,37.75,38.0,37.63,38.0,24900,2.86060819044633,2.87955261554862,2.85151486639723,2.87955261554862,328592.710857525,0.0,1.0
1994-07-05,36.63,38.0,36.38,38.0,36700,2.77573716598806,2.87955261554862,2.75679274088576,2.87955261554862,484311.344918521,0.0,1.0
1994-07-06,36.63,36.88,36.63,36.63,26900,2.77573716598806,2.79468159109035,2.77573716598806,2.77573716598806,354985.699681422,0.0,1.0
1994-07-07,36.63,36.63,36.5,36.63,19900,2.77573716598806,2.77573716598806,2.76588606493486,2.77573716598806,262610.238797781,0.0,1.0
1994-07-08,36.63,36.63,36.38,36.63,6100,2.77573716598806,2.77573716598806,2.75679274088576,2.77573716598806,80498.6159128876,0.0,1.0
1994-07-11,36.63,36.75,36.5,36.75,5300,2.77573716598806,2.78483049003716,2.76588606493486,2.78483049003716,69941.4203833286,0.0,1.0
1994-07-12,36.88,36.88,36.75,36.88,1800,2.79468159109035,2.79468159109035,2.78483049003716,2.79468159109035,23753.6899415078,0.0,1.0
1994-07-13,36.63,36.88,36.63,36.75,16600,2.77573716598806,2.79468159109035,2.77573716598806,2.78483049003716,219061.80723835,0.0,1.0
1994-07-14,37.0,37.13,36.63,36.75,21800,2.80377491513945,2.81362601619264,2.77573716598806,2.78483049003716,287683.578180484,0.0,1.0
1994-07-15,37.0,37.13,36.88,37.0,11300,2.80377491513945,2.81362601619264,2.79468159109035,2.80377491513945,149120.386855022,0.0,1.0
1994-07-18,36.88,37.0,36.75,37.0,8600,2.79468159109035,2.80377491513945,2.78483049003716,2.80377491513945,113489.85194276,0.0,1.0
1994-07-19,36.88,37.25,36.88,37.13,10700,2.79468159109035,2.82271934024174,2.79468159109035,2.81362601619264,141202.490207852,0.0,1.0
1994-07-20,36.75,36.88,36.75,36.88,11800,2.78483049003716,2.79468159109035,2.78483049003716,2.79468159109035,155718.634060996,0.0,1.0
1994-07-21,36.5,36.63,36.0,36.63,25100,2.76588606493486,2.77573716598806,2.72799721473028,2.77573716598806,331232.009739915,0.0,1.0
1994-07-22,35.88,36.5,35.88,36.5,36400,2.71890389068117,2.76588606493486,2.71890389068117,2.76588606493486,480352.396594937,0.0,1.0
1994-07-25,36.0,36.13,35.63,36.13,46600,2.72799721473028,2.73784831578347,2.69995946557888,2.73784831578347,614956.639596814,0.0,1.0
1994-07-26,37.88,37.88,35.88,35.88,82400,2.87045929149952,2.87045929149952,2.71890389068117,2.71890389068117,1087391.13954458,0.0,1.0
1994-07-27,38.5,38.63,37.88,37.88,66100,2.91744146575321,2.9272925668064,2.87045929149952,2.87045929149952,872288.280629817,0.0,1.0
1994-07-28,40.0,40.0,38.63,38.63,63500,3.03110801636697,3.03110801636697,2.9272925668064,2.9272925668064,837977.39515875,0.0,1.0
1994-07-29,40.13,41.0,40.0,40.0,105900,3.04095911742017,3.10688571677615,3.03110801636697,3.03110801636697,1397508.75822538,0.0,1.0
1994-08-01,39.88,40.13,39.63,39.88,22500,3.02201469231787,3.04095911742017,3.00307026721558,3.02201469231787,296921.124268848,0.0,1.0
1994-08-02,40.13,40.25,39.75,39.88,45900,3.04095911742017,3.05005244146927,3.01216359126468,3.02201469231787,605719.093508449,0.0,1.0
1994-08-03,41.63,41.63,40.0,40.0,98400,3.15462566803393,3.15462566803393,3.03110801636697,3.03110801636697,1298535.05013576,0.0,1.0
1994-08-04,41.75,41.75,41.5,41.5,42000,3.16371899208303,3.16371899208303,3.14477456698073,3.14477456698073,554252.76530185,0.0,1.0
1994-08-05,42.13,42.13,41.5,41.63,46300,3.19251451823851,3.19251451823851,3.14477456698073,3.15462566803393,610997.691273231,0.0,1.0
1994-08-08,41.5,42.0,41.5,42.0,45500,3.14477456698073,3.18266341718532,3.14477456698073,3.18266341718532,600440.495743672,0.0,1.0
1994-08-09,41.38,41.5,41.38,41.5,11700,3.13568124293163,3.14477456698073,3.13568124293163,3.14477456698073,154398.984619801,0.0,1.0
1994-08-10,41.5,41.63,41.25,41.25,13000,3.14477456698073,3.15462566803393,3.12583014187844,3.12583014187844,171554.427355335,0.0,1.0
1994-08-11,41.5,41.75,41.38,41.5,26700,3.14477456698073,3.16371899208303,3.13568124293163,3.14477456698073,352346.400799034,0.0,1.0
1994-08-12,41.25,41.63,41.25,41.5,17200,3.12583014187844,3.15462566803393,3.12583014187844,3.14477456698073,226979.70388552,0.0,1.0
1994-08-15,40.63,41.0,40.5,41.0,4400,3.1015812777475,3.12982604941294,3.09165743905424,3.12982604941294,57638.9860496681,0.3,1.0
1994-08-16,40.63,40.88,40.38,40.5,36000,3.1015812777475,3.12066558292685,3.08249697256816,3.09165743905424,471591.704042739,0.0,1.0
1994-08-17,40.75,40.75,40.38,40.5,340600,3.11074174423359,3.11074174423359,3.08249697256816,3.09165743905424,4461781.51102658,0.0,1.0
1994-08-18,40.38,40.63,40.38,40.5,26100,3.08249697256816,3.1015812777475,3.08249697256816,3.09165743905424,341903.985430985,0.0,1.0
1994-08-19,40.5,40.5,40.38,40.38,5000,3.09165743905424,3.09165743905424,3.08249697256816,3.08249697256816,65498.8477837138,0.0,1.0
1994-08-22,40.5,40.63,40.5,40.5,16800,3.09165743905424,3.1015812777475,3.09165743905424,3.09165743905424,220076.128553278,0.0,1.0
1994-08-23,40.5,40.5,40.13,40.38,16600,3.09165743905424,3.09165743905424,3.06341266738881,3.08249697256816,217456.17464193,0.0,1.0
1994-08-24,40.25,40.38,40.0,40.38,27500,3.0725731338749,3.08249697256816,3.05348882869555,3.08249697256816,360243.662810425,0.0,1.0
1994-08-25,40.5,40.5,40.25,40.38,32900,3.09165743905424,3.09165743905424,3.0725731338749,3.08249697256816,430982.418416837,0.0,1.0
1994-08-26,41.5,41.63,40.63,40.63,55900,3.16799465977163,3.17791849846489,3.1015812777475,3.1015812777475,732277.11822192,0.0,1.0
1994-08-29,41.88,41.88,41.38,41.5,29500,3.19700280364424,3.19700280364424,3.15883419328555,3.16799465977163,386443.201923911,0.0,1.0
1994-08-30,41.63,41.88,41.5,41.88,6100,3.17791849846489,3.19700280364424,3.16799465977163,3.19700280364424,79908.5942961308,0.0,1.0
1994-08-31,41.75,41.88,41.5,41.63,22900,3.18707896495098,3.19700280364424,3.16799465977163,3.17791849846489,299984.722849409,0.0,1.0
1994-09-01,41.75,41.75,41.5,41.75,20500,3.18707896495098,3.18707896495098,3.16799465977163,3.18707896495098,268545.275913226,0.0,1.0
1994-09-02,41.75,42.0,41.63,41.63,34300,3.18707896495098,3.20616327013033,3.17791849846489,3.17791849846489,449322.095796276,0.0,1.0
1994-09-06,41.5,42.0,41.5,41.88,6200,3.16799465977163,3.20616327013033,3.16799465977163,3.19700280364424,81218.571251805,0.0,1.0
1994-09-07,41.75,41.88,41.63,41.75,4800,3.18707896495098,3.19700280364424,3.17791849846489,3.18707896495098,62878.8938723651,0.0,1.0
1994-09-08,41.13,41.63,41.13,41.63,8900,3.1397498881062,3.17791849846489,3.1397498881062,3.17791849846489,116587.94905501,0.0,1.0
1994-09-09,41.0,41.25,40.88,41.25,5600,3.12982604941294,3.14891035459229,3.12066558292685,3.14891035459229,73358.7095177593,0.0,1.0
1994-09-12,40.75,41.0,40.75,41.0,2100,3.11074174423359,3.12982604941294,3.11074174423359,3.12982604941294,27509.5160691598,0.0,1.0
1994-09-13,40.63,40.88,40.63,40.88,14700,3.1015812777475,3.12066558292685,3.1015812777475,3.12066558292685,192566.612484119,0.0,1.0
1994-09-14,40.5,40.63,40.38,40.5,25700,3.09165743905424,3.1015812777475,3.08249697256816,3.09165743905424,336664.077608289,0.0,1.0
1994-09-15,40.88,40.88,40.63,40.63,5400,3.12066558292685,3.12066558292685,3.1015812777475,3.1015812777475,70738.7556064108,0.0,1.0
1994-09-16,40.63,41.0,40.5,40.88,21200,3.1015812777475,3.12982604941294,3.09165743905424,3.12066558292685,277715.114602946,0.0,1.0
1994-09-19,41.5,42.0,41.38,41.38,102000,3.16799465977163,3.20616327013033,3.15883419328555,3.15883419328555,1336176.49478776,0.0,1.0
1994-09-20,41.5,41.75,41.38,41.5,12800,3.16799465977163,3.18707896495098,3.15883419328555,3.16799465977163,167677.050326307,0.0,1.0
1994-09-21,40.75,41.5,40.75,41.5,50900,3.11074174423359,3.16799465977163,3.11074174423359,3.16799465977163,666778.270438206,0.0,1.0
1994-09-22,40.75,40.81,40.5,40.63,19300,3.11074174423359,3.11532197747663,3.09165743905424,3.1015812777475,252825.552445135,0.0,1.0
1994-09-23,40.0,40.5,39.88,40.5,29300,3.05348882869555,3.09165743905424,3.04432836220946,3.09165743905424,383823.248012562,0.0,1.0
1994-09-26,39.5,40.0,39.5,40.0,8100,3.01532021833686,3.05348882869555,3.01532021833686,3.05348882869555,106108.133409616,0.0,1.0
1994-09-27,39.5,39.5,39.0,39.5,40100,3.01532021833686,3.01532021833686,2.97715160797816,3.01532021833686,525300.759225383,0.0,1.0
1994-09-28,39.5,40.38,39.5,39.63,42800,3.01532021833686,3.08249697256816,3.01532021833686,3.02524405703012,560670.137028588,0.0,1.0
1994-09-29,38.25,39.5,38.25,39.5,18200,2.91989869244012,3.01532021833686,2.91989869244012,3.01532021833686,238415.805932718,0.0,1.0
1994-09-30,38.75,38.88,37.75,38.25,56500,2.95806730279881,2.96799114149207,2.88173008208142,2.91989869244012,740136.979955966,0.0,1.0
1994-10-03,39.88,40.0,38.88,38.88,7500,3.04432836220946,3.05348882869555,2.96799114149207,2.96799114149207,98248.2716755706,0.0,1.0
1994-10-04,39.25,40.13,39.25,40.0,25100,2.99623591315751,3.06341266738881,2.99623591315751,3.05348882869555,328804.215874242,0.0,1.0
1994-10-05,39.0,39.25,38.63,39.25,39100,2.97715160797816,2.99623591315751,2.94890683631273,2.99623591315751,512200.989668641,0.0,1.0
1994-10-06,38.25,38.88,38.25,38.88,11700,2.91989869244012,2.96799114149207,2.91989869244012,2.96799114149207,153267.30381389,0.0,1.0
1994-10-07,37.88,38.25,37.75,38.25,6300,2.89165392077469,2.91989869244012,2.88173008208142,2.91989869244012,82528.5482074791,0.0,1.0
1994-10-10,38.0,38.13,37.63,38.0,13600,2.90081438726077,2.91073822595403,2.87256961559534,2.90081438726077,178156.865971701,0.0,1.0
1994-10-11,38.63,38.63,38.0,38.0,59900,2.94890683631273,2.94890683631273,2.90081438726077,2.90081438726077,784676.196448889,0.0,1.0
1994-10-12,38.63,38.63,38.5,38.5,80500,2.94890683631273,2.94890683631273,2.93898299761947,2.93898299761947,1054531.44931779,0.0,1.0
1994-10-13,38.75,38.75,38.63,38.63,55300,2.95806730279881,2.95806730279881,2.94890683631273,2.94890683631273,724417.256487874,0.0,1.0
1994-10-14,38.63,38.63,38.63,38.63,3900,2.94890683631273,2.94890683631273,2.94890683631273,2.94890683631273,51089.1012712966,0.0,1.0
1994-10-17,38.75,38.75,38.63,38.63,11900,2.95806730279881,2.95806730279881,2.94890683631273,2.94890683631273,155887.257725239,0.0,1.0
1994-10-18,38.63,38.75,38.63,38.75,1200,2.94890683631273,2.95806730279881,2.94890683631273,2.95806730279881,15719.7234680913,0.0,1.0
1994-10-19,38.63,38.75,38.63,38.63,6300,2.94890683631273,2.95806730279881,2.94890683631273,2.94890683631273,82528.5482074792,0.0,1.0
1994-10-20,38.88,39.13,38.88,38.88,96700,2.96799114149207,2.98707544667142,2.96799114149207,2.96799114149207,1266747.71613702,0.0,1.0
1994-10-21,38.13,38.5,38.13,38.5,13400,2.91073822595403,2.93898299761947,2.91073822595403,2.93898299761947,175536.912060353,0.0,1.0
1994-10-24,38.13,38.13,37.88,38.0,4800,2.91073822595403,2.91073822595403,2.89165392077469,2.90081438726077,62878.8938723652,0.0,1.0
1994-10-25,38.13,38.25,38.13,38.13,6900,2.91073822595403,2.91989869244012,2.91073822595403,2.91073822595403,90388.409941525,0.0,1.0
1994-10-26,38.0,38.0,37.88,38.0,14300,2.90081438726077,2.90081438726077,2.89165392077469,2.90081438726077,187326.704661421,0.0,1.0
1994-10-27,38.13,38.13,38.0,38.0,19700,2.91073822595403,2.91073822595403,2.90081438726077,2.90081438726077,258065.460267832,0.0,1.0
1994-10-28,38.25,38.25,38.13,38.13,17700,2.91989869244012,2.91989869244012,2.91073822595403,2.91073822595403,231865.921154346,0.0,1.0
1994-10-31,38.38,38.63,38.38,38.63,10900,2.92982253113338,2.94890683631273,2.92982253113338,2.94890683631273,142787.488168496,0.0,1.0
1994-11-01,38.13,38.25,38.0,38.13,5300,2.91073822595403,2.91989869244012,2.90081438726077,2.91073822595403,69428.7786507366,0.0,1.0
1994-11-02,38.13,38.25,38.0,38.25,30400,2.91073822595403,2.91989869244012,2.90081438726077,2.91989869244012,398232.99452498,0.0,1.0
1994-11-03,38.0,38.13,37.88,38.13,28300,2.90081438726077,2.91073822595403,2.89165392077469,2.91073822595403,370723.47845582,0.0,1.0
1994-11-04,38.25,38.38,38.0,38.25,44200,2.91989869244012,2.92982253113338,2.90081438726077,2.91989869244012,579009.814408029,0.0,1.0
1994-11-07,38.0,38.0,38.0,38.0,19600,2.90081438726077,2.90081438726077,2.90081438726077,2.90081438726077,256755.483312158,0.0,1.0
1994-11-08,38.0,38.13,37.88,38.0,36000,2.90081438726077,2.91073822595403,2.89165392077469,2.90081438726077,471591.704042739,0.0,1.0
1994-11-09,37.75,38.25,37.75,38.25,28100,2.88173008208142,2.91989869244012,2.88173008208142,2.91989869244012,368103.524544472,0.0,1.0
1994-11-10,37.88,37.88,37.63,37.75,27900,2.89165392077469,2.89165392077469,2.87256961559534,2.88173008208142,365483.570633122,0.0,1.0
1994-11-11,37.5,38.0,37.38,37.94,7900,2.86264577690208,2.90081438726077,2.85348531041599,2.89623415401773,103488.179498268,0.0,1.0
1994-11-14,37.5,37.5,37.5,37.5,23900,2.86264577690208,2.86264577690208,2.86264577690208,2.86264577690208,313084.492406151,0.0,1.0
1994-11-15,37.25,37.25,37.13,37.25,9200,2.84356147172273,2.84356147172273,2.83440100523664,2.84356147172273,120517.879922033,0.0,1.0
1994-11-16,37.5,37.5,37.38,37.38,17200,2.86264577690208,2.86264577690208,2.85348531041599,2.85348531041599,225316.036375975,0.0,1.0
1994-11-17,37.25,37.5,37.25,37.5,47100,2.84356147172273,2.86264577690208,2.84356147172273,2.86264577690208,616999.146122583,0.0,1.0
1994-11-18,36.13,37.25,36.13,37.25,31900,2.75806378451926,2.84356147172273,2.75806378451926,2.84356147172273,417882.648860093,0.0,1.0
1994-11-21,35.63,35.88,35.63,35.88,11400,2.71989517416056,2.73897947933991,2.71989517416056,2.73897947933991,149337.372946867,0.0,1.0
1994-11-22,35.13,35.5,35.13,35.5,20300,2.68172656380187,2.7099713354673,2.68172656380187,2.7099713354673,265925.322001877,0.0,1.0
1994-11-23,34.5,35.13,34.5,35.13,60000,2.63363411474991,2.68172656380187,2.63363411474991,2.68172656380187,785986.173404565,0.0,1.0
1994-11-25,35.13,35.25,35.13,35.25,2300,2.68172656380187,2.69088703028795,2.68172656380187,2.69088703028795,30129.4699805083,0.0,1.0
1994-11-28,35.25,35.25,35.25,35.25,128300,2.69088703028795,2.69088703028795,2.69088703028795,2.69088703028795,1680700.4341301,0.0,1.0
1994-11-29,35.0,35.06,35.0,35.0,50700,2.67180272510861,2.67638295835165,2.67180272510861,2.67180272510861,664158.316526856,0.0,1.0
1994-11-30,35.13,35.13,34.75,35.0,62600,2.68172656380187,2.68172656380187,2.65271841992926,2.67180272510861,820045.574252094,0.0,1.0
1994-12-01,34.13,35.0,34.13,35.0,34600,2.60538934308448,2.67180272510861,2.60538934308448,2.67180272510861,453252.026663298,0.0,1.0
1994-12-02,34.38,34.38,34.25,34.25,3800,2.62447364826382,2.62447364826382,2.61454980957056,2.61454980957056,49779.1243156225,0.0,1.0
1994-12-05,34.25,34.5,34.25,34.38,26200,2.61454980957056,2.63363411474991,2.61454980957056,2.62447364826382,343213.96238666,0.0,1.0
1994-12-06,34.5,34.5,34.25,34.25,54100,2.65844371148306,2.65844371148306,2.63917962661724,2.63917962661724,702083.701053338,0.325,1.0
1994-12-07,34.75,34.75,34.63,34.63,10200,2.67770779634888,2.67770779634888,2.66846103561329,2.66846103561329,132370.67931135,0.0,1.0
1994-12-08,34.5,34.75,34.5,34.75,50300,2.65844371148306,2.67770779634888,2.65844371148306,2.67770779634888,652769.134251071,0.0,1.0
1994-12-09,34.75,34.88,34.63,34.63,36800,2.67770779634888,2.68772512047911,2.66846103561329,2.66846103561329,477572.646927224,0.0,1.0
1994-12-12,34.5,34.75,34.5,34.75,44900,2.65844371148306,2.67770779634888,2.65844371148306,2.67770779634888,582690.539321532,0.0,1.0
1994-12-13,34.5,34.5,34.38,34.5,71600,2.65844371148306,2.65844371148306,2.64919695074747,2.65844371148306,929190.258695361,0.0,1.0
1994-12-14,34.5,34.5,34.38,34.5,14800,2.65844371148306,2.65844371148306,2.64919695074747,2.65844371148306,192067.260177253,0.0,1.0
1994-12-15,35.0,35.13,34.88,34.88,11100,2.6969718812147,2.70698920534493,2.68772512047911,2.68772512047911,144050.44513294,0.0,1.0
1994-12-16,36.0,36.13,34.88,34.88,24000,2.77402822067798,2.78404554480821,2.68772512047911,2.68772512047911,311460.421909059,0.0,1.0
1994-12-19,36.0,36.25,36.0,36.13,8000,2.77402822067798,2.7932923055438,2.77402822067798,2.78404554480821,103820.140636353,0.0,1.0
1994-12-20,35.88,36.38,35.75,36.13,22800,2.76478145994239,2.80330962967402,2.75476413581216,2.78404554480821,295887.400813606,0.0,1.0
1994-12-21,36.0,36.13,35.75,35.88,20000,2.77402822067798,2.78404554480821,2.75476413581216,2.76478145994239,259550.351590883,0.0,1.0
1994-12-22,36.63,36.63,36.0,36.13,54500,2.82257371453984,2.82257371453984,2.77402822067798,2.78404554480821,707274.708085156,0.0,1.0
1994-12-23,36.38,36.63,36.38,36.63,11600,2.80330962967402,2.82257371453984,2.80330962967402,2.82257371453984,150539.203922712,0.0,1.0
1994-12-27,36.63,36.63,36.38,36.38,35900,2.82257371453984,2.82257371453984,2.80330962967402,2.80330962967402,465892.881105635,0.0,1.0
1994-12-28,36.5,36.63,36.38,36.63,8500,2.81255639040962,2.82257371453984,2.80330962967402,2.82257371453984,110308.899426125,0.0,1.0
1994-12-29,36.5,36.5,36.38,36.5,5600,2.81255639040962,2.81255639040962,2.80330962967402,2.81255639040962,72674.0984454471,0.0,1.0
1994-12-30,37.0,37.13,36.38,36.38,18800,2.85108456014126,2.86110188427148,2.80330962967402,2.80330962967402,243977.330495429,0.0,1.0
1995-01-03,36.75,36.75,36.75,36.75,5100,2.83182047527544,2.83182047527544,2.83182047527544,2.83182047527544,66185.339655675,0.0,1.0
1995-01-04,36.63,36.75,36.63,36.75,5700,2.82257371453984,2.83182047527544,2.82257371453984,2.83182047527544,73971.8502034017,0.0,1.0
1995-01-05,37.13,37.13,36.63,36.63,88500,2.86110188427148,2.86110188427148,2.82257371453984,2.82257371453984,1148510.30578966,0.0,1.0
1995-01-06,37.13,37.13,37.13,37.13,58100,2.86110188427148,2.86110188427148,2.86110188427148,2.86110188427148,753993.771371515,0.0,1.0
1995-01-09,37.25,37.25,37.13,37.25,9200,2.87034864500708,2.87034864500708,2.86110188427148,2.87034864500708,119393.161731806,0.0,1.0
1995-01-10,38.13,38.25,37.0,37.25,153100,2.93815822373476,2.94740498447035,2.85108456014126,2.87034864500708,1986857.94142821,0.0,1.0
1995-01-11,37.75,38.0,37.75,38.0,11300,2.90887681473871,2.92814089960453,2.90887681473871,2.92814089960453,146645.948648849,0.0,1.0
1995-01-12,38.5,38.63,38.38,38.38,58000,2.96666906933617,2.9766863934664,2.95742230860058,2.95742230860058,752696.01961356,0.0,1.0
1995-01-13,38.63,38.63,38.38,38.38,41000,2.9766863934664,2.9766863934664,2.95742230860058,2.95742230860058,532078.220761309,0.0,1.0
1995-01-16,38.88,38.88,38.5,38.5,57600,2.99595047833222,2.99595047833222,2.96666906933617,2.96666906933617,747505.012581741,0.0,1.0
1995-01-17,39.63,39.63,39.0,39.0,36800,3.05374273292968,3.05374273292968,3.00519723906781,3.00519723906781,477572.646927223,0.0,1.0
1995-01-18,39.5,39.75,39.5,39.5,32300,3.04372540879945,3.06298949366527,3.04372540879945,3.04372540879945,419173.817819275,0.0,1.0
1995-01-19,39.63,39.63,39.38,39.5,24600,3.05374273292968,3.05374273292968,3.03447864806386,3.04372540879945,319246.932456785,0.0,1.0
1995-01-20,39.25,39.5,39.13,39.38,30500,3.02446132393363,3.04372540879945,3.01521456319804,3.03447864806386,395814.286176096,0.0,1.0
1995-01-23,39.13,39.25,39.13,39.13,9200,3.01521456319804,3.02446132393363,3.01521456319804,3.01521456319804,119393.161731806,0.0,1.0
1995-01-24,39.63,39.88,39.38,39.38,12000,3.05374273292968,3.07300681779549,3.03447864806386,3.03447864806386,155730.210954529,0.0,1.0
1995-01-25,39.63,40.13,39.63,39.88,29600,3.05374273292968,3.09227090266131,3.05374273292968,3.07300681779549,384134.520354506,0.0,1.0
1995-01-26,39.5,39.88,39.5,39.75,20200,3.04372540879945,3.07300681779549,3.04372540879945,3.06298949366527,262145.855106791,0.0,1.0
1995-01-27,39.88,39.88,39.75,39.75,10500,3.07300681779549,3.07300681779549,3.06298949366527,3.06298949366527,136263.934585214,0.0,1.0
1995-01-30,39.0,39.88,39.0,39.88,64000,3.00519723906781,3.07300681779549,3.00519723906781,3.07300681779549,830561.125090825,0.0,1.0
1995-01-31,38.13,39.13,38.0,39.13,15200,2.93815822373476,3.01521456319804,2.92814089960453,3.01521456319804,197258.267209071,0.0,1.0
1995-02-01,38.0,38.38,37.88,38.13,93600,2.92814089960453,2.95742230860058,2.91889413886894,2.93815822373476,1214695.64544533,0.0,1.0
1995-02-02,38.25,38.25,37.88,38.0,47000,2.94740498447035,2.94740498447035,2.91889413886894,2.92814089960453,609943.326238575,0.0,1.0
1995-02-03,38.63,38.63,38.0,38.0,34000,2.9766863934664,2.9766863934664,2.92814089960453,2.92814089960453,441235.5977045,0.0,1.0
1995-02-06,39.0,39.13,38.88,38.88,19800,3.00519723906781,3.01521456319804,2.99595047833222,2.99595047833222,256954.848074974,0.0,1.0
1995-02-07,39.0,39.25,39.0,39.0,8200,3.00519723906781,3.02446132393363,3.00519723906781,3.00519723906781,106415.644152262,0.0,1.0
1995-02-08,39.0,39.13,39.0,39.0,24200,3.00519723906781,3.01521456319804,3.00519723906781,3.00519723906781,314055.925424968,0.0,1.0
1995-02-09,39.38,39.38,39.0,39.0,27000,3.03447864806386,3.03447864806386,3.00519723906781,3.00519723906781,350392.974647691,0.0,1.0
1995-02-10,39.75,39.75,39.5,39.5,2600,3.06298949366527,3.06298949366527,3.04372540879945,3.04372540879945,33741.5457068147,0.0,1.0
1995-02-13,39.63,40.0,39.38,39.38,15100,3.07878604325524,3.10753070225106,3.05936397636617,3.05936397636617,194366.543044118,0.325,1.0
1995-02-14,39.63,39.75,39.63,39.63,91900,3.07878604325524,3.08810863536199,3.07878604325524,3.07878604325524,1182932.80170559,0.0,1.0
1995-02-15,39.5,39.75,39.38,39.38,32700,3.06868656847292,3.08810863536199,3.05936397636617,3.05936397636617,420912.977320707,0.0,1.0
1995-02-16,39.88,40.0,39.63,39.63,7000,3.09820811014431,3.10753070225106,3.07878604325524,3.07878604325524,90103.6954509157,0.0,1.0
1995-02-17,39.63,39.75,39.38,39.75,39500,3.07878604325524,3.08810863536199,3.05936397636617,3.08810863536199,508442.281473025,0.0,1.0
1995-02-21,39.38,39.63,39.38,39.63,8600,3.05936397636617,3.07878604325524,3.05936397636617,3.07878604325524,110698.825839697,0.0,1.0
1995-02-22,39.38,39.5,39.38,39.38,1300,3.05936397636617,3.06868656847292,3.05936397636617,3.05936397636617,16733.5434408844,0.0,1.0
1995-02-23,39.13,39.63,39.13,39.5,102400,3.0399419094771,3.07878604325524,3.0399419094771,3.06868656847292,1318088.34488197,0.0,1.0
1995-02-24,39.0,39.0,38.75,39.0,21800,3.02984243469479,3.02984243469479,3.01042036780572,3.02984243469479,280608.651547137,0.0,1.0
1995-02-27,38.88,39.38,38.88,39.0,43200,3.02051984258803,3.05936397636617,3.02051984258803,3.02984243469479,556068.52049708,0.0,1.0
1995-02-28,39.25,39.25,39.0,39.13,107100,3.04926450158385,3.04926450158385,3.02984243469479,3.0399419094771,1378586.54039901,0.0,1.0
1995-03-01,39.25,39.63,39.13,39.13,44800,3.04926450158385,3.07878604325524,3.0399419094771,3.0399419094771,576663.650885862,0.0,1.0
1995-03-02,39.38,39.38,39.13,39.13,17000,3.05936397636617,3.05936397636617,3.0399419094771,3.0399419094771,218823.260380795,0.0,1.0
1995-03-03,39.38,39.38,39.25,39.38,13000,3.05936397636617,3.05936397636617,3.04926450158385,3.05936397636617,167335.434408844,0.0,1.0
1995-03-06,39.25,39.25,39.13,39.13,35200,3.04926450158385,3.04926450158385,3.0399419094771,3.0399419094771,453092.868553177,0.0,1.0
1995-03-07,39.13,39.38,39.13,39.38,53000,3.0399419094771,3.05936397636617,3.0399419094771,3.05936397636617,682213.694128362,0.0,1.0
1995-03-08,38.88,39.13,38.88,39.0,20900,3.02051984258803,3.0399419094771,3.02051984258803,3.02984243469479,269023.890703449,0.0,1.0
1995-03-09,39.0,39.0,38.88,39.0,38100,3.02984243469479,3.02984243469479,3.02051984258803,3.02984243469479,490421.542382841,0.0,1.0
1995-03-10,38.88,38.88,38.88,38.88,48900,3.02051984258803,3.02051984258803,3.02051984258803,3.02051984258803,629438.672507112,0.0,1.0
1995-03-13,38.63,38.75,38.63,38.63,35800,3.00109777569896,3.01042036780572,3.00109777569896,3.00109777569896,460816.04244897,0.0,1.0
1995-03-14,38.63,38.63,38.63,38.63,3500,3.00109777569896,3.00109777569896,3.00109777569896,3.00109777569896,45051.8477254579,0.0,1.0
1995-03-15,39.0,39.0,38.63,38.63,9300,3.02984243469479,3.02984243469479,3.00109777569896,3.00109777569896,119709.195384788,0.0,1.0
1995-03-16,39.0,39.0,38.88,39.0,2400,3.02984243469479,3.02984243469479,3.02051984258803,3.02984243469479,30892.6955831711,0.0,1.0
1995-03-17,38.75,38.88,38.75,38.88,5600,3.01042036780572,3.02051984258803,3.01042036780572,3.02051984258803,72082.9563607325,0.0,1.0
1995-03-20,38.13,38.75,38.13,38.75,11300,2.96225364192083,3.01042036780572,2.96225364192083,3.01042036780572,145453.108370764,0.0,1.0
1995-03-21,37.75,37.88,37.38,37.88,30900,2.93273210024944,2.94283157503176,2.90398744125362,2.94283157503176,397743.455633328,0.0,1.0
1995-03-22,37.5,37.75,37.5,37.75,5800,2.91331003336037,2.93273210024944,2.91331003336037,2.93273210024944,74657.3476593302,0.0,1.0
1995-03-23,36.63,37.5,36.63,37.5,14800,2.84572124058641,2.91331003336037,2.84572124058641,2.91331003336037,190504.956096222,0.0,1.0
1995-03-24,36.75,36.88,36.63,36.75,14600,2.85504383269316,2.86514330747548,2.84572124058641,2.85504383269316,187930.564797624,0.0,1.0
1995-03-27,37.13,37.38,36.75,36.75,84800,2.88456537436455,2.90398744125362,2.85504383269316,2.85504383269316,1091541.91060538,0.0,1.0
1995-03-28,37.13,37.25,37.0,37.13,26300,2.88456537436455,2.8938879664713,2.87446589958223,2.88456537436455,338532.455765583,0.0,1.0
1995-03-29,37.63,37.75,37.13,37.13,66300,2.92340950814269,2.93273210024944,2.88456537436455,2.88456537436455,853410.715485101,0.0,1.0
1995-03-30,38.25,38.5,37.63,37.63,52600,2.97157623402758,2.99099830091665,2.92340950814269,2.92340950814269,677064.911531166,0.0,1.0
1995-03-31,38.5,38.5,38.0,38.38,22200,2.99099830091665,2.99099830091665,2.95215416713851,2.98167570880989,285757.434144332,0.0,1.0
1995-04-03,38.25,38.5,38.25,38.38,10000,2.97157623402758,2.99099830091665,2.97157623402758,2.98167570880989,128719.56492988,0.0,1.0
1995-04-04,38.38,38.38,37.88,38.38,16500,2.98167570880989,2.98167570880989,2.94283157503176,2.98167570880989,212387.282134302,0.0,1.0
1995-04-05,38.5,38.63,38.25,38.63,13500,2.99099830091665,3.00109777569896,2.97157623402758,3.00109777569896,173771.412655337,0.0,1.0
1995-04-06,37.75,38.63,37.75,38.5,27900,2.93273210024944,3.00109777569896,2.93273210024944,2.99099830091665,359127.586154364,0.0,1.0
1995-04-07,37.5,38.0,37.5,37.88,21600,2.91331003336037,2.95215416713851,2.91331003336037,2.94283157503176,278034.26024854,0.0,1.0
1995-04-10,37.38,37.38,37.0,37.13,56100,2.90398744125362,2.90398744125362,2.87446589958223,2.88456537436455,722116.759256624,0.0,1.0
1995-04-11,37.0,37.38,36.88,37.38,50500,2.87446589958223,2.90398744125362,2.86514330747548,2.90398744125362,650033.802895893,0.0,1.0
1995-04-12,37.13,37.13,36.88,37.0,2800,2.88456537436455,2.88456537436455,2.86514330747548,2.87446589958223,36041.4781803663,0.0,1.0
1995-04-13,37.63,37.63,37.13,37.25,4500,2.92340950814269,2.92340950814269,2.88456537436455,2.8938879664713,57923.8042184458,0.0,1.0
1995-04-17,37.75,38.13,37.63,37.63,11800,2.93273210024944,2.96225364192083,2.92340950814269,2.92340950814269,151889.086617258,0.0,1.0
1995-04-18,37.38,37.5,37.38,37.5,14400,2.90398744125362,2.91331003336037,2.90398744125362,2.91331003336037,185356.173499027,0.0,1.0
1995-04-19,36.88,37.25,36.75,37.25,69400,2.86514330747548,2.8938879664713,2.85504383269316,2.8938879664713,893313.780613364,0.0,1.0
1995-04-20,36.13,36.88,36.13,36.88,32100,2.80687710680827,2.86514330747548,2.80687710680827,2.86514330747548,413189.803424914,0.0,1.0
1995-04-21,36.63,36.63,36.13,36.13,32700,2.84572124058641,2.84572124058641,2.80687710680827,2.80687710680827,420912.977320706,0.0,1.0
1995-04-24,37.75,37.88,36.63,36.63,40400,2.93273210024944,2.94283157503176,2.84572124058641,2.84572124058641,520027.042316714,0.0,1.0
1995-04-25,37.25,37.88,37.0,37.88,54900,2.8938879664713,2.94283157503176,2.87446589958223,2.94283157503176,706670.411465039,0.0,1.0
1995-04-26,36.63,37.25,36.63,37.25,62400,2.84572124058641,2.8938879664713,2.84572124058641,2.8938879664713,803210.085162449,0.0,1.0
1995-04-27,36.63,36.75,36.38,36.5,44600,2.84572124058641,2.85504383269316,2.82629917369734,2.83562176580409,574089.259587263,0.0,1.0
1995-04-28,36.63,36.75,36.5,36.63,68200,2.84572124058641,2.85504383269316,2.83562176580409,2.84572124058641,877867.432821779,0.0,1.0
1995-05-01,37.5,37.75,36.75,36.75,32300,2.91331003336037,2.93273210024944,2.85504383269316,2.85504383269316,415764.194723511,0.0,1.0
1995-05-02,37.75,37.75,37.5,37.5,6100,2.93273210024944,2.93273210024944,2.91331003336037,2.91331003336037,78518.9346072266,0.0,1.0
1995-05-03,38.25,38.25,37.75,37.75,41800,2.97157623402758,2.97157623402758,2.93273210024944,2.93273210024944,538047.781406896,0.0,1.0
1995-05-04,39.0,39.0,38.38,38.38,41800,3.02984243469479,3.02984243469479,2.98167570880989,2.98167570880989,538047.781406896,0.0,1.0
1995-05-05,38.88,38.88,38.75,38.88,25100,3.02051984258803,3.02051984258803,3.01042036780572,3.02051984258803,323086.107973998,0.0,1.0
1995-05-08,38.88,38.88,38.75,38.88,19600,3.02051984258803,3.02051984258803,3.01042036780572,3.02051984258803,252290.347262564,0.0,1.0
1995-05-09,39.75,40.0,38.88,38.88,21000,3.08810863536199,3.10753070225106,3.02051984258803,3.02051984258803,270311.086352747,0.0,1.0
1995-05-10,40.0,40.0,39.75,39.88,17500,3.10753070225106,3.10753070225106,3.08810863536199,3.09820811014431,225259.238627289,0.0,1.0
1995-05-11,39.75,40.0,39.5,40.0,27600,3.08810863536199,3.10753070225106,3.06868656847292,3.10753070225106,355265.999206468,0.0,1.0
1995-05-12,40.25,40.5,39.75,39.75,31000,3.12695276914013,3.1463748360292,3.08810863536199,3.08810863536199,399030.651282627,0.0,1.0
1995-05-15,40.38,40.38,40.13,40.38,14400,3.13705224392245,3.13705224392245,3.11763017703338,3.13705224392245,185356.173499027,0.0,1.0
1995-05-16,40.5,40.63,40.13,40.38,25400,3.1463748360292,3.15647431081152,3.11763017703338,3.13705224392245,326947.694921894,0.0,1.0
1995-05-17,40.13,40.25,39.88,40.0,9200,3.14287886398917,3.15227695677957,3.12329950400917,3.13269759679957,117470.64267421,0.325,1.0
1995-05-18,39.63,40.0,39.63,40.0,30500,3.10372014402917,3.13269759679957,3.10372014402917,3.13269759679957,389440.717561242,0.0,1.0
1995-05-19,39.5,39.63,39.25,39.25,22300,3.09353887683958,3.10372014402917,3.07395951685958,3.07395951685958,284738.623003792,0.0,1.0
1995-05-22,39.38,39.63,39.0,39.63,25900,3.08414078404918,3.10372014402917,3.05438015687958,3.10372014402917,330705.396224136,0.0,1.0
1995-05-23,39.38,39.63,39.13,39.13,30700,3.08414078404918,3.10372014402917,3.06456142406918,3.06456142406918,391994.427184593,0.0,1.0
1995-05-24,39.0,39.5,39.0,39.5,13900,3.05438015687958,3.09353887683958,3.05438015687958,3.09353887683958,177482.818822992,0.0,1.0
1995-05-25,38.63,39.13,38.5,39.13,9500,3.02540270410918,3.06456142406918,3.01522143691959,3.06456142406918,121301.207109239,0.0,1.0
1995-05-26,38.88,38.88,38.75,38.75,1700,3.04498206408918,3.04498206408918,3.03480079689958,3.03480079689958,21706.5317984954,0.0,1.0
1995-05-30,38.38,38.75,38.25,38.75,71100,3.00582334412919,3.03480079689958,2.99564207693959,3.03480079689958,907843.771101778,0.0,1.0
1995-05-31,38.88,38.88,38.25,38.38,6500,3.04498206408918,3.04498206408918,2.99564207693959,3.00582334412919,82995.5627589531,0.0,1.0
1995-06-01,38.75,38.88,38.63,38.75,18300,3.03480079689958,3.04498206408918,3.02540270410918,3.03480079689958,233664.430536745,0.0,1.0
1995-06-02,38.13,38.75,38.13,38.75,5200,2.98624398414919,3.03480079689958,2.98624398414919,3.03480079689958,66396.4502071624,0.0,1.0
1995-06-05,38.0,38.0,37.5,38.0,29100,2.97606271695959,2.97606271695959,2.9369039969996,2.97606271695959,371564.750197774,0.0,1.0
1995-06-06,38.25,38.63,38.13,38.13,10900,2.99564207693959,3.02540270410918,2.98624398414919,2.98624398414919,139177.174472706,0.0,1.0
1995-06-07,38.25,38.25,38.13,38.25,6400,2.99564207693959,2.99564207693959,2.98624398414919,2.99564207693959,81718.7079472768,0.0,1.0
1995-06-08,38.0,38.13,38.0,38.13,8900,2.97606271695959,2.98624398414919,2.97606271695959,2.98624398414919,113640.078239182,0.0,1.0
1995-06-09,37.63,38.5,37.5,37.75,21900,2.9470852641892,3.01522143691959,2.9369039969996,2.95648335697959,279631.203757087,0.0,1.0
1995-06-12,37.88,38.0,37.63,37.63,26100,2.96666462416919,2.97606271695959,2.9470852641892,2.9470852641892,333259.105847489,0.0,1.0
1995-06-13,37.88,37.88,37.5,37.75,13900,2.96666462416919,2.96666462416919,2.9369039969996,2.95648335697959,177482.818822992,0.0,1.0
1995-06-14,37.75,37.88,37.63,37.88,10800,2.95648335697959,2.96666462416919,2.9470852641892,2.96666462416919,137900.31966103,0.0,1.0
1995-06-15,37.75,37.75,37.63,37.75,9300,2.95648335697959,2.95648335697959,2.9470852641892,2.95648335697959,118747.497485887,0.0,1.0
1995-06-16,37.63,38.0,37.5,38.0,52000,2.9470852641892,2.97606271695959,2.9369039969996,2.97606271695959,663964.502071623,0.0,1.0
1995-06-19,37.75,37.75,37.5,37.63,27700,2.95648335697959,2.95648335697959,2.9369039969996,2.9470852641892,353688.782834308,0.0,1.0
1995-06-20,37.63,37.88,37.5,37.75,8500,2.9470852641892,2.96666462416919,2.9369039969996,2.95648335697959,108532.658992477,0.0,1.0
1995-06-21,37.5,37.75,37.38,37.5,15800,2.9369039969996,2.95648335697959,2.9275059042092,2.9369039969996,201743.060244839,0.0,1.0
1995-06-22,37.88,37.88,37.38,37.38,24700,2.96666462416919,2.96666462416919,2.9275059042092,2.9275059042092,315383.138484022,0.0,1.0
1995-06-23,37.63,37.88,37.63,37.75,39700,2.9470852641892,2.96666462416919,2.9470852641892,2.95648335697959,506911.360235451,0.0,1.0
1995-06-26,37.88,37.88,37.5,37.75,21300,2.96666462416919,2.96666462416919,2.9369039969996,2.95648335697959,271970.074887031,0.0,1.0
1995-06-27,37.5,37.88,37.38,37.75,18800,2.9369039969996,2.96666462416919,2.9275059042092,2.95648335697959,240048.704595125,0.0,1.0
1995-06-28,37.88,37.88,37.63,37.63,34000,2.96666462416919,2.96666462416919,2.9470852641892,2.9470852641892,434130.635969909,0.0,1.0
1995-06-29,38.13,38.13,38.0,38.0,12700,2.98624398414919,2.98624398414919,2.97606271695959,2.97606271695959,162160.561082877,0.0,1.0
1995-06-30,38.5,38.5,38.13,38.13,44100,3.01522143691959,3.01522143691959,2.98624398414919,2.98624398414919,563092.971949204,0.0,1.0
1995-07-03,38.88,38.88,38.63,38.63,1800,3.04498206408918,3.04498206408918,3.02540270410918,3.02540270410918,22983.3866101716,0.0,1.0
1995-07-05,39.38,39.5,38.88,38.88,14500,3.08414078404918,3.09353887683958,3.04498206408918,3.04498206408918,185143.947693049,0.0,1.0
1995-07-06,39.0,39.25,38.88,39.13,29200,3.05438015687958,3.07395951685958,3.04498206408918,3.06456142406918,372841.605009451,0.0,1.0
1995-07-07,40.38,40.38,38.88,38.88,57300,3.16245822396917,3.16245822396917,3.04498206408918,3.04498206408918,731637.807090462,0.0,1.0
1995-07-10,40.38,40.38,40.13,40.13,13700,3.16245822396917,3.16245822396917,3.14287886398917,3.14287886398917,174929.109199639,0.0,1.0
1995-07-11,40.88,40.88,40.25,40.38,7700,3.20161694392916,3.20161694392916,3.15227695677957,3.16245822396917,98317.8204990674,0.0,1.0
1995-07-12,40.88,41.0,40.75,40.88,34500,3.20161694392916,3.21101503671956,3.19143567673956,3.20161694392916,440514.910028289,0.0,1.0
1995-07-13,40.75,41.0,40.63,40.75,37600,3.19143567673956,3.21101503671956,3.18203758394916,3.19143567673956,480097.409190252,0.0,1.0
1995-07-14,40.75,40.75,40.63,40.75,10700,3.19143567673956,3.19143567673956,3.18203758394916,3.19143567673956,136623.464849354,0.0,1.0
1995-07-17,40.5,40.75,40.5,40.63,16900,3.17185631675956,3.19143567673956,3.17185631675956,3.18203758394916,215788.463173278,0.0,1.0
1995-07-18,40.63,40.63,40.5,40.63,39700,3.18203758394916,3.18203758394916,3.17185631675956,3.18203758394916,506911.360235452,0.0,1.0
1995-07-19,39.63,40.63,39.63,40.5,18700,3.10372014402917,3.18203758394916,3.10372014402917,3.17185631675956,238771.84978345,0.0,1.0
1995-07-20,41.13,41.13,39.88,39.88,20400,3.22119630390916,3.22119630390916,3.12329950400917,3.12329950400917,260478.381581945,0.0,1.0
1995-07-21,40.5,41.75,40.5,41.13,84900,3.17185631675956,3.26975311665955,3.17185631675956,3.22119630390916,1084049.7351131,0.0,1.0
1995-07-24,41.0,41.0,40.5,40.63,22200,3.21101503671956,3.21101503671956,3.17185631675956,3.18203758394916,283461.768192116,0.0,1.0
1995-07-25,41.25,41.25,40.63,41.0,15100,3.23059439669956,3.23059439669956,3.18203758394916,3.21101503671956,192805.076563106,0.0,1.0
1995-07-26,41.75,41.75,41.13,41.13,13600,3.26975311665955,3.26975311665955,3.22119630390916,3.22119630390916,173652.254387963,0.0,1.0
1995-07-27,43.0,43.0,41.63,41.63,22300,3.36764991655954,3.36764991655954,3.26035502386915,3.26035502386915,284738.623003792,0.0,1.0
1995-07-28,43.5,43.75,42.88,43.0,40600,3.40680863651953,3.42638799649953,3.35825182376914,3.36764991655954,518403.053540538,0.0,1.0
1995-07-31,43.38,43.38,43.13,43.25,23100,3.39741054372913,3.39741054372913,3.37783118374914,3.38722927653954,294953.461497203,0.0,1.0
1995-08-01,42.88,43.25,42.75,43.25,16900,3.35825182376914,3.38722927653954,3.34807055657954,3.38722927653954,215788.463173278,0.0,1.0
1995-08-02,43.75,44.0,43.13,43.13,35200,3.42638799649953,3.44596735647953,3.37783118374914,3.37783118374914,449452.893710022,0.0,1.0
1995-08-03,43.63,43.63,43.5,43.5,8100,3.41698990370913,3.41698990370913,3.40680863651953,3.40680863651953,103425.239745772,0.0,1.0
1995-08-04,44.0,44.0,43.63,43.63,7700,3.44596735647953,3.44596735647953,3.41698990370913,3.41698990370913,98317.8204990673,0.0,1.0
1995-08-07,44.0,44.63,44.0,44.0,41800,3.44596735647953,3.49530734362912,3.44596735647953,3.44596735647953,533725.311280651,0.0,1.0
1995-08-08,43.88,44.13,43.88,44.0,9100,3.43656926368913,3.45614862366913,3.43656926368913,3.44596735647953,116193.787862534,0.0,1.0
1995-08-09,44.13,44.25,43.88,44.0,13900,3.45614862366913,3.46554671645952,3.43656926368913,3.44596735647953,177482.818822992,0.0,1.0
1995-08-10,44.63,44.63,44.13,44.25,6400,3.49530734362912,3.49530734362912,3.45614862366913,3.46554671645952,81718.7079472768,0.0,1.0
1995-08-11,44.75,44.75,44.63,44.63,12300,3.50470543641952,3.50470543641952,3.49530734362912,3.49530734362912,157053.141836173,0.0,1.0
1995-08-14,45.13,45.13,44.63,44.63,43000,3.53446606358911,3.53446606358911,3.49530734362912,3.49530734362912,549047.569020767,0.0,1.0
1995-08-15,45.13,45.25,45.0,45.13,33200,3.53446606358911,3.54386415637951,3.52428479639952,3.53446606358911,423915.797476499,0.0,1.0
1995-08-16,45.13,45.5,45.0,45.0,52500,3.55991923156311,3.58910536308712,3.54966464481143,3.54966464481143,665555.830310134,0.325,1.0
1995-08-17,45.38,45.38,45.13,45.13,13100,3.57963959070095,3.57963959070095,3.55991923156311,3.55991923156311,166072.026229767,0.0,1.0
1995-08-18,45.0,45.13,44.94,45.13,11200,3.54966464481143,3.55991923156311,3.54493175861835,3.55991923156311,141985.243799495,0.0,1.0
1995-08-21,45.75,45.88,45.13,45.13,15200,3.60882572222496,3.61908030897664,3.55991923156311,3.55991923156311,192694.259442172,0.0,1.0
1995-08-22,46.75,46.75,45.63,45.63,19700,3.68770715877632,3.68770715877632,3.59935994983879,3.59935994983879,249741.902040184,0.0,1.0
1995-08-23,45.75,46.75,45.75,46.75,34500,3.60882572222496,3.68770715877632,3.60882572222496,3.68770715877632,437365.259918088,0.0,1.0
1995-08-24,45.5,45.75,45.5,45.75,4900,3.58910536308712,3.60882572222496,3.58910536308712,3.60882572222496,62118.5441622791,0.0,1.0
1995-08-25,45.75,45.88,45.5,45.5,3300,3.60882572222496,3.61908030897664,3.58910536308712,3.58910536308712,41834.9379052084,0.0,1.0
1995-08-28,45.63,45.88,45.5,45.88,48800,3.59935994983879,3.61908030897664,3.58910536308712,3.61908030897664,618649.990840658,0.0,1.0
1995-08-29,45.63,45.63,45.63,45.63,6500,3.59935994983879,3.59935994983879,3.59935994983879,3.59935994983879,82402.15041935,0.0,1.0
1995-08-30,45.5,45.5,45.38,45.5,2600,3.58910536308712,3.58910536308712,3.57963959070095,3.58910536308712,32960.8601677399,0.0,1.0
1995-08-31,45.25,45.38,45.13,45.38,7700,3.56938500394928,3.57963959070095,3.55991923156311,3.57963959070095,97614.8551121528,0.0,1.0
1995-09-01,45.38,45.38,45.13,45.13,8100,3.57963959070095,3.57963959070095,3.55991923156311,3.55991923156311,102685.756676421,0.0,1.0
1995-09-05,45.25,45.38,45.0,45.38,32800,3.56938500394928,3.57963959070095,3.54966464481143,3.57963959070095,415813.92826995,0.0,1.0
1995-09-06,45.25,45.63,45.0,45.0,29800,3.56938500394928,3.59935994983879,3.54966464481143,3.54966464481143,377782.166537942,0.0,1.0
1995-09-07,45.25,45.75,44.75,45.25,13400,3.56938500394928,3.60882572222496,3.52994428567359,3.56938500394928,169875.202402967,0.0,1.0
1995-09-08,45.25,45.5,45.25,45.38,7200,3.56938500394928,3.58910536308712,3.56938500394928,3.57963959070095,91276.2281568182,0.0,1.0
1995-09-11,44.75,45.25,44.75,45.25,21900,3.52994428567359,3.56938500394928,3.52994428567359,3.56938500394928,277631.860643656,0.0,1.0
1995-09-12,44.38,44.88,44.38,44.75,12400,3.50075815414959,3.54019887242527,3.50075815414959,3.52994428567359,157197.948492298,0.0,1.0
1995-09-13,44.13,44.38,44.13,44.38,6500,3.48103779501175,3.50075815414959,3.48103779501175,3.50075815414959,82402.1504193498,0.0,1.0
1995-09-14,44.25,44.38,44.0,44.13,12900,3.49050356739791,3.50075815414959,3.47078320826007,3.48103779501175,163536.575447633,0.0,1.0
1995-09-15,44.0,44.25,43.88,44.25,19100,3.47078320826007,3.49050356739791,3.46131743587391,3.49050356739791,242135.549693782,0.0,1.0
1995-09-18,43.88,44.0,43.88,43.88,11200,3.46131743587391,3.47078320826007,3.46131743587391,3.46131743587391,141985.243799495,0.0,1.0
1995-09-19,43.63,43.88,43.63,43.75,23200,3.44159707673606,3.46131743587391,3.44159707673606,3.45106284912223,294112.290727526,0.0,1.0
1995-09-20,43.63,43.88,43.63,43.63,6800,3.44159707673606,3.46131743587391,3.44159707673606,3.44159707673606,86205.3265925508,0.0,1.0
1995-09-21,43.13,43.75,43.13,43.75,4200,3.40215635846038,3.45106284912223,3.40215635846038,3.45106284912223,53244.4664248107,0.0,1.0
1995-09-22,42.38,43.0,42.38,43.0,13400,3.34299528104686,3.3919017717087,3.34299528104686,3.3919017717087,169875.202402967,0.0,1.0
1995-09-25,42.25,42.5,42.25,42.38,10200,3.33274069429518,3.35246105343302,3.33274069429518,3.34299528104686,129307.989888826,0.0,1.0
1995-09-26,41.63,42.38,41.63,42.38,17900,3.28383420363333,3.34299528104686,3.28383420363333,3.34299528104686,226922.845000979,0.0,1.0
1995-09-27,41.0,41.75,40.88,41.75,8900,3.23413889860597,3.2932999760195,3.22467312621981,3.2932999760195,112827.559804956,0.0,1.0
1995-09-28,40.88,41.0,40.63,41.0,49900,3.22467312621981,3.23413889860597,3.20495276708197,3.23413889860597,632594.970142394,0.0,1.0
1995-09-29,41.13,41.13,40.5,41.0,104800,3.24439348535765,3.24439348535765,3.19469818033029,3.23413889860597,1328576.20983813,0.0,1.0
1995-10-02,39.75,41.38,39.75,41.38,80200,3.13553710291677,3.26411384449549,3.13553710291677,3.26411384449549,1016715.76363567,0.0,1.0
1995-10-03,38.75,39.63,38.5,39.63,293000,3.0566556663654,3.1260713305306,3.03693530722756,3.1260713305306,3714435.39582608,0.0,1.0
1995-10-04,40.0,40.0,39.13,39.25,79500,3.15525746205461,3.15525746205461,3.08663061225492,3.09609638464108,1007841.6858982,0.0,1.0
1995-10-05,39.75,40.13,39.63,40.13,210200,3.13553710291677,3.16551204880629,3.1260713305306,3.16551204880629,2664758.77202267,0.0,1.0
1995-10-06,38.63,39.38,38.63,39.25,27300,3.04718989397924,3.10635097139276,3.04718989397924,3.09609638464108,346089.031761269,0.0,1.0
1995-10-09,38.38,38.88,38.38,38.88,19100,3.0274695348414,3.06691025311708,3.0274695348414,3.06691025311708,242135.549693782,0.0,1.0
1995-10-10,38.0,38.38,37.88,38.38,43800,2.99749458895188,3.0274695348414,2.98802881656571,3.0274695348414,555263.721287311,0.0,1.0
1995-10-11,39.5,39.63,38.13,38.25,37300,3.11581674377893,3.1260713305306,3.00774917570356,3.01721494808972,472861.570867961,0.0,1.0
1995-10-12,39.63,40.0,39.25,39.75,19100,3.1260713305306,3.15525746205461,3.09609638464108,3.13553710291677,242135.549693782,0.0,1.0
1995-10-13,39.25,39.75,39.06,39.75,6000,3.09609638464108,3.13553710291677,3.08110891169633,3.13553710291677,76063.5234640154,0.0,1.0
1995-10-16,39.38,39.5,39.25,39.38,6700,3.10635097139276,3.11581674377893,3.09609638464108,3.10635097139276,84937.6012014838,0.0,1.0
1995-10-17,40.25,40.25,39.13,39.13,18300,3.17497782119245,3.17497782119245,3.08663061225492,3.08663061225492,231993.746565247,0.0,1.0
1995-10-18,40.13,40.88,39.63,40.5,38000,3.16551204880629,3.22467312621981,3.1260713305306,3.19469818033029,481735.64860543,0.0,1.0
1995-10-19,39.13,40.0,39.13,40.0,7200,3.08663061225492,3.15525746205461,3.08663061225492,3.15525746205461,91276.2281568184,0.0,1.0
1995-10-20,39.0,39.25,38.75,39.25,6000,3.07637602550324,3.09609638464108,3.0566556663654,3.09609638464108,76063.5234640154,0.0,1.0
1995-10-23,38.5,38.75,38.38,38.75,47400,3.03693530722756,3.0566556663654,3.0274695348414,3.0566556663654,600901.835365721,0.0,1.0
1995-10-24,37.75,38.5,37.38,38.38,61600,2.97777422981404,3.03693530722756,2.94858809829003,3.0274695348414,780918.840897223,0.0,1.0
1995-10-25,38.25,38.25,37.63,37.75,19600,3.01721494808972,3.01721494808972,2.96830845742787,2.97777422981404,248474.176649117,0.0,1.0
1995-10-26,37.63,38.38,37.63,38.0,35100,2.96830845742787,3.0274695348414,2.96830845742787,2.99749458895188,444971.61226449,0.0,1.0
1995-10-27,37.75,37.75,37.5,37.5,17600,2.97777422981404,2.97777422981404,2.9580538706762,2.9580538706762,223119.668827778,0.0,1.0
1995-10-30,38.25,38.38,38.0,38.0,17400,3.01721494808972,3.0274695348414,2.99749458895188,2.99749458895188,220584.218045644,0.0,1.0
1995-10-31,37.38,38.25,37.38,38.13,41100,2.94858809829003,3.01721494808972,2.94858809829003,3.00774917570356,521035.135728505,0.0,1.0
1995-11-01,37.38,37.38,37.0,37.25,13600,2.94858809829003,2.94858809829003,2.91861315240051,2.93833351153835,172410.653185101,0.0,1.0
1995-11-02,37.75,38.25,37.38,37.38,30000,2.97777422981404,3.01721494808972,2.94858809829003,2.94858809829003,380317.617320076,0.0,1.0
1995-11-03,38.5,38.5,37.88,38.0,18500,3.03693530722756,3.03693530722756,2.98802881656571,2.99749458895188,234529.19734738,0.0,1.0
1995-11-06,38.38,38.88,38.25,38.38,16800,3.0274695348414,3.06691025311708,3.01721494808972,3.0274695348414,212977.865699243,0.0,1.0
1995-11-07,38.88,40.63,38.63,38.75,19200,3.06691025311708,3.20495276708197,3.04718989397924,3.0566556663654,243403.275084849,0.0,1.0
1995-11-08,39.0,39.25,38.63,38.88,21200,3.07637602550324,3.09609638464108,3.04718989397924,3.06691025311708,268757.782906188,0.0,1.0
1995-11-09,39.0,39.25,38.75,39.0,27100,3.07637602550324,3.09609638464108,3.0566556663654,3.07637602550324,343553.580979136,0.0,1.0
1995-11-10,39.13,39.38,39.0,39.0,12800,3.08663061225492,3.10635097139276,3.07637602550324,3.07637602550324,162268.850056566,0.0,1.0
1995-11-13,39.13,39.13,39.0,39.13,35500,3.08663061225492,3.08663061225492,3.07637602550324,3.08663061225492,450042.513828757,0.0,1.0
1995-11-14,39.25,39.38,39.0,39.0,12400,3.09609638464108,3.10635097139276,3.07637602550324,3.07637602550324,157197.948492298,0.0,1.0
1995-11-15,39.25,39.5,39.13,39.25,37100,3.09609638464108,3.11581674377893,3.08663061225492,3.09609638464108,470326.120085828,0.0,1.0
1995-11-16,38.0,39.5,38.0,39.25,72900,2.99749458895188,3.11581674377893,2.99749458895188,3.09609638464108,924171.810087785,0.0,1.0
1995-11-17,38.0,38.0,37.75,38.0,54900,2.99749458895188,2.99749458895188,2.97777422981404,2.99749458895188,695981.239695739,0.0,1.0
1995-11-20,38.88,39.13,38.13,38.25,21200,3.06691025311708,3.08663061225492,3.00774917570356,3.01721494808972,268757.782906187,0.0,1.0
1995-11-21,38.75,38.88,38.75,38.75,32100,3.0566556663654,3.06691025311708,3.0566556663654,3.0566556663654,406939.850532482,0.0,1.0
1995-11-22,39.38,39.63,38.75,38.75,49700,3.10635097139276,3.1260713305306,3.0566556663654,3.0566556663654,630059.51936026,0.0,1.0
1995-11-24,39.75,39.75,39.5,39.5,1400,3.13553710291677,3.13553710291677,3.11581674377893,3.11581674377893,17748.1554749369,0.0,1.0
1995-11-27,39.75,39.75,39.5,39.63,19300,3.13553710291677,3.13553710291677,3.11581674377893,3.1260713305306,244671.000475916,0.0,1.0
1995-11-28,39.63,39.75,39.25,39.63,59100,3.1260713305306,3.13553710291677,3.09609638464108,3.1260713305306,749225.706120551,0.0,1.0
1995-11-29,39.75,39.88,39.5,39.5,4700,3.13553710291677,3.14579168966845,3.11581674377893,3.11581674377893,59583.0933801452,0.0,1.0
1995-11-30,39.13,39.75,39.13,39.75,10500,3.08663061225492,3.13553710291677,3.08663061225492,3.13553710291677,133111.166062027,0.0,1.0
1995-12-01,40.0,40.5,39.13,39.13,40000,3.15525746205461,3.19469818033029,3.08663061225492,3.08663061225492,507090.156426768,0.0,1.0
1995-12-04,39.75,40.25,39.75,40.0,11500,3.13553710291677,3.17497782119245,3.13553710291677,3.15525746205461,145788.419972696,0.0,1.0
1995-12-05,40.13,40.38,39.88,39.88,7200,3.16551204880629,3.18523240794413,3.14579168966845,3.14579168966845,91276.2281568182,0.0,1.0
1995-12-06,40.5,41.13,40.13,40.13,44300,3.19469818033029,3.24439348535765,3.16551204880629,3.16551204880629,561602.348242646,0.0,1.0
1995-12-07,40.0,40.5,39.75,40.5,34400,3.15525746205461,3.19469818033029,3.13553710291677,3.19469818033029,436097.534527021,0.0,1.0
1995-12-08,40.13,40.13,39.38,39.75,33200,3.19114851568548,3.19114851568548,3.1315083116794,3.1609308123224,417503.602057772,0.325,1.0
1995-12-11,40.0,40.25,40.0,40.25,18500,3.18081088032443,3.20069094832645,3.18081088032443,3.20069094832645,232645.079459903,0.0,1.0
1995-12-12,39.0,40.0,39.0,40.0,39400,3.10129060831632,3.18081088032443,3.10129060831632,3.18081088032443,495471.14220109,0.0,1.0
1995-12-13,38.88,39.25,38.88,39.25,17200,3.09174817567534,3.12117067631834,3.09174817567534,3.12117067631834,216297.046849207,0.0,1.0
1995-12-14,39.0,39.0,38.75,38.88,17100,3.10129060831632,3.10129060831632,3.08141054031429,3.09174817567534,215039.505879153,0.0,1.0
1995-12-15,38.63,38.75,38.5,38.75,19400,3.07186810767331,3.08141054031429,3.06153047231226,3.08141054031429,243962.948190385,0.0,1.0
1995-12-18,38.0,38.63,38.0,38.63,17500,3.0217703363082,3.07186810767331,3.0217703363082,3.07186810767331,220069.669759368,0.0,1.0
1995-12-19,38.25,38.5,38.0,38.0,30100,3.04165040431023,3.06153047231226,3.0217703363082,3.0217703363082,378519.831986113,0.0,1.0
1995-12-20,38.5,38.5,38.38,38.38,20900,3.06153047231226,3.06153047231226,3.05198803967129,3.05198803967129,262826.062741188,0.0,1.0
1995-12-21,38.63,38.75,38.5,38.5,10900,3.07186810767331,3.08141054031429,3.06153047231226,3.06153047231226,137071.965735835,0.0,1.0
1995-12-22,38.63,38.88,38.5,38.63,21900,3.07186810767331,3.09174817567534,3.06153047231226,3.07186810767331,275401.472441723,0.0,1.0
1995-12-26,38.38,38.75,38.25,38.38,20200,3.05198803967129,3.08141054031429,3.04165040431023,3.05198803967129,254023.275950813,0.0,1.0
1995-12-27,39.38,39.38,38.5,38.5,38400,3.1315083116794,3.1315083116794,3.06153047231226,3.06153047231226,482895.732500555,0.0,1.0
1995-12-28,39.5,39.63,39.25,39.5,36100,3.14105074432037,3.15138837968143,3.12117067631834,3.14105074432037,453972.290189324,0.0,1.0
1995-12-29,41.0,41.0,39.5,39.5,33600,3.26033115233254,3.26033115233254,3.14105074432037,3.14105074432037,422533.765937986,0.0,1.0
1996-01-02,40.62,40.88,40.38,40.88,16200,3.23011344896945,3.25078871969156,3.21102858368751,3.25078871969156,203721.637148672,0.0,1.0
1996-01-03,42.25,42.38,40.88,40.88,48000,3.35973149234267,3.37006912770373,3.25078871969156,3.25078871969156,603619.665625695,0.0,1.0
1996-01-04,40.625,40.875,40.375,40.875,26200,3.2305110503295,3.25039111833152,3.21063098232747,3.25039111833152,329475.734154024,0.0,1.0
1996-01-05,42.25,42.375,40.875,40.875,15600,3.35973149234267,3.36967152634369,3.25039111833152,3.25039111833152,196176.391328351,0.0,1.0
1996-01-08,41.88,41.88,41.75,41.75,1700,3.33030899169967,3.33030899169967,3.31997135633862,3.31997135633862,21378.19649091,0.0,1.0
1996-01-09,42.0,42.62,41.75,42.25,98900,3.33985142434065,3.38915399298568,3.31997135633862,3.35973149234267,1243708.01938294,0.0,1.0
1996-01-10,41.875,41.875,41.75,41.75,73400,3.32991139033963,3.32991139033963,3.31997135633862,3.31997135633862,923035.072019292,0.0,1.0
1996-01-11,42.0,42.625,41.75,42.25,74800,3.33985142434065,3.38955159434572,3.31997135633862,3.35973149234267,940640.645600039,0.0,1.0
1996-01-12,41.75,42.0,41.625,41.875,70400,3.31997135633862,3.33985142434065,3.31003132233761,3.32991139033963,885308.842917685,0.0,1.0
1996-01-15,41.38,41.5,41.38,41.5,4200,3.29054885569562,3.30009128833659,3.29054885569562,3.30009128833659,52816.7207422482,0.0,1.0
1996-01-16,40.5,41.5,40.5,41.5,6200,3.22057101632848,3.30009128833659,3.22057101632848,3.30009128833659,77967.5401433189,0.0,1.0
1996-01-17,41.375,41.5,41.375,41.5,8800,3.29015125433558,3.30009128833659,3.29015125433558,3.30009128833659,110663.605364711,0.0,1.0
1996-01-18,40.5,41.5,40.5,41.5,17200,3.22057101632848,3.30009128833659,3.22057101632848,3.30009128833659,216297.046849207,0.0,1.0
1996-01-19,40.625,40.875,40.5625,40.625,14200,3.2305110503295,3.25039111833152,3.22554103332899,3.2305110503295,178570.817747601,0.0,1.0
1996-01-22,41.5,41.62,41.25,41.38,10400,3.30009128833659,3.30963372097757,3.28021122033456,3.29054885569562,130784.260885567,0.0,1.0
1996-01-23,42.12,42.38,41.62,41.62,20800,3.34939385698162,3.37006912770373,3.30963372097757,3.30963372097757,261568.521771134,0.0,1.0
1996-01-24,41.5,41.625,41.25,41.375,17400,3.30009128833659,3.31003132233761,3.28021122033456,3.29015125433558,218812.128789314,0.0,1.0
1996-01-25,42.125,42.375,41.625,41.625,28500,3.34979145834166,3.36967152634369,3.31003132233761,3.31003132233761,358399.176465256,0.0,1.0
1996-01-26,43.0,43.125,42.25,42.25,29300,3.41937169634876,3.42931173034977,3.35973149234267,3.35973149234267,368459.504225684,0.0,1.0
1996-01-29,43.0,43.12,42.88,43.0,18400,3.41937169634876,3.42891412898973,3.40982926370778,3.41937169634876,231387.538489849,0.0,1.0
1996-01-30,43.75,44.0,42.88,43.0,24200,3.47901190035484,3.49889196835687,3.40982926370778,3.41937169634876,304324.914752954,0.0,1.0
1996-01-31,43.0,43.125,42.875,43.0,19600,3.41937169634876,3.42931173034977,3.40943166234774,3.41937169634876,246478.030130492,0.0,1.0
1996-02-01,43.75,44.0,42.875,43.0,25500,3.47901190035484,3.49889196835687,3.40943166234774,3.41937169634876,320672.94736365,0.0,1.0
1996-02-02,43.625,43.75,43.25,43.625,7200,3.46907186635383,3.47901190035484,3.43925176435079,3.46907186635383,90542.9498438541,0.0,1.0
1996-02-05,44.625,44.875,44.25,44.375,14700,3.54859213836194,3.56847220636397,3.5187720363589,3.52871207035991,184858.522597869,0.0,1.0
1996-02-06,44.75,44.75,44.5,44.75,28000,3.55853217236295,3.55853217236295,3.53865210436092,3.55853217236295,352111.471614988,0.0,1.0
1996-02-07,44.75,44.75,44.25,44.75,18100,3.55853217236295,3.55853217236295,3.5187720363589,3.55853217236295,227614.915579689,0.0,1.0
1996-02-08,45.25,45.25,44.0,44.75,44500,3.59829230836701,3.59829230836701,3.49889196835687,3.55853217236295,559605.73167382,0.0,1.0
1996-02-09,45.375,45.625,45.0,45.25,48200,3.60823234236802,3.62811241037005,3.57841224036498,3.59829230836701,606134.747565801,0.0,1.0
1996-02-12,45.25,45.375,45.0,45.375,18300,3.59829230836701,3.60823234236802,3.57841224036498,3.60823234236802,230129.997519796,0.0,1.0
1996-02-13,44.25,45.0,44.25,44.875,12400,3.5187720363589,3.57841224036498,3.5187720363589,3.56847220636397,155935.080286638,0.0,1.0
1996-02-14,44.125,44.125,43.875,44.125,12100,3.53467609076052,3.53467609076052,3.51464959732845,3.53467609076052,151049.908475524,0.325,1.0
1996-02-15,44.125,44.5,44.0,44.0,13100,3.53467609076052,3.56471583090863,3.52466284404448,3.52466284404448,163533.371985898,0.0,1.0
1996-02-16,44.25,44.25,44.0,44.0,20800,3.54468933747655,3.54468933747655,3.52466284404448,3.52466284404448,259656.041015777,0.0,1.0
1996-02-20,44.0,44.125,43.875,44.125,3900,3.52466284404448,3.53467609076052,3.51464959732845,3.53467609076052,48685.5076904583,0.0,1.0
1996-02-21,44.25,44.25,44.0,44.0,16000,3.54468933747655,3.54468933747655,3.52466284404448,3.52466284404448,199735.416165983,0.0,1.0
1996-02-22,44.25,44.25,44.125,44.25,10900,3.54468933747655,3.54468933747655,3.53467609076052,3.54468933747655,136069.752263076,0.0,1.0
1996-02-23,44.75,44.75,44.25,44.25,16700,3.5847423243407,3.5847423243407,3.54468933747655,3.54468933747655,208473.840623244,0.0,1.0
1996-02-26,45.0,45.0,44.625,44.625,4400,3.60476881777277,3.60476881777277,3.57472907762466,3.57472907762466,54927.2394456451,0.0,1.0
1996-02-27,44.375,44.875,44.375,44.875,13700,3.55470258419259,3.59475557105673,3.55470258419259,3.59475557105673,171023.450092122,0.0,1.0
1996-02-28,44.75,44.875,44.375,44.5,4900,3.5847423243407,3.59475557105673,3.55470258419259,3.56471583090863,61168.971200832,0.0,1.0
1996-02-29,44.5,44.875,44.375,44.625,22800,3.56471583090863,3.59475557105673,3.55470258419259,3.57472907762466,284622.968036525,0.0,1.0
1996-03-01,44.25,44.5,44.25,44.5,8300,3.54468933747655,3.56471583090863,3.54468933747655,3.56471583090863,103612.747136103,0.0,1.0
1996-03-04,44.88,44.88,44.25,44.25,13900,3.59515610092537,3.59515610092537,3.54468933747655,3.54468933747655,173520.142794197,0.0,1.0
1996-03-05,45.25,45.5,44.62,44.62,40300,3.62479531120484,3.64482180463691,3.57432854775602,3.57432854775602,503083.579468068,0.0,1.0
1996-03-06,44.875,44.875,44.25,44.25,13600,3.59475557105673,3.59475557105673,3.54468933747655,3.54468933747655,169775.103741085,0.0,1.0
1996-03-07,45.25,45.5,44.625,44.625,34200,3.62479531120484,3.64482180463691,3.57472907762466,3.57472907762466,426934.452054787,0.0,1.0
1996-03-08,44.875,45.375,44.75,45.25,10700,3.59475557105673,3.63480855792087,3.5847423243407,3.62479531120484,133573.059561001,0.0,1.0
1996-03-11,44.75,45.0,44.5,44.5,16900,3.5847423243407,3.60476881777277,3.56471583090863,3.56471583090863,210970.533325319,0.0,1.0
1996-03-12,45.0,45.0,44.62,44.75,9200,3.60476881777277,3.60476881777277,3.57432854775602,3.5847423243407,114847.86429544,0.0,1.0
1996-03-13,44.75,45.0,44.5,44.5,12900,3.5847423243407,3.60476881777277,3.56471583090863,3.56471583090863,161036.679283823,0.0,1.0
1996-03-14,45.0,45.0,44.625,44.75,62300,3.60476881777277,3.60476881777277,3.57472907762466,3.5847423243407,777719.776696293,0.0,1.0
1996-03-15,45.75,45.75,45.0,45.0,38600,3.66484829806898,3.66484829806898,3.60476881777277,3.60476881777277,481861.691500433,0.0,1.0
1996-03-18,43.5,44.62,43.0,44.5,32000,3.48460985718034,3.57432854775602,3.4445568703162,3.56471583090863,399470.832331965,0.0,1.0
1996-03-19,43.88,44.0,42.5,43.12,31300,3.51505012719709,3.52466284404448,3.40450388345206,3.45416958716359,390732.407874703,0.0,1.0
1996-03-20,43.5,44.625,43.0,44.5,4800,3.48460985718034,3.57472907762466,3.4445568703162,3.56471583090863,59920.6248497947,0.0,1.0
1996-03-21,43.875,44.0,42.5,43.125,17200,3.51464959732845,3.52466284404448,3.40450388345206,3.45457011703223,214715.572378431,0.0,1.0
1996-03-22,43.875,44.0,43.875,43.875,27800,3.51464959732845,3.52466284404448,3.51464959732845,3.51464959732845,347040.285588394,0.0,1.0
1996-03-25,44.0,44.25,43.88,44.0,25800,3.52466284404448,3.54468933747655,3.51505012719709,3.52466284404448,322073.358567647,0.0,1.0
1996-03-26,44.5,44.5,43.88,43.88,8800,3.56471583090863,3.56471583090863,3.51505012719709,3.51505012719709,109854.47889129,0.0,1.0
1996-03-27,44.0,44.25,43.875,44.0,8900,3.52466284404448,3.54468933747655,3.51464959732845,3.52466284404448,111102.825242328,0.0,1.0
1996-03-28,44.5,44.5,43.875,43.875,9900,3.56471583090863,3.56471583090863,3.51464959732845,3.51464959732845,123586.288752701,0.0,1.0
1996-03-29,44.25,44.5,44.0,44.5,12200,3.54468933747655,3.56471583090863,3.52466284404448,3.56471583090863,152298.254826562,0.0,1.0
1996-04-01,44.12,44.25,44.0,44.25,3400,3.53427556089188,3.54468933747655,3.52466284404448,3.54468933747655,42443.7759352712,0.0,1.0
1996-04-02,44.125,44.25,44.0,44.25,8800,3.53467609076052,3.54468933747655,3.52466284404448,3.54468933747655,109854.47889129,0.0,1.0
1996-04-03,43.75,44.125,43.75,44.125,13700,3.50463635061241,3.53467609076052,3.50463635061241,3.53467609076052,171023.450092123,0.0,1.0
1996-04-04,43.25,43.875,43.0,43.875,20200,3.46458336374827,3.51464959732845,3.4445568703162,3.51464959732845,252165.962909553,0.0,1.0
1996-04-08,43.0,43.0,42.5,42.88,21000,3.4445568703162,3.4445568703162,3.40450388345206,3.43494415346881,262152.733717852,0.0,1.0
1996-04-09,43.0,43.0,42.5,42.875,91600,3.4445568703162,3.4445568703162,3.40450388345206,3.43454362360016,1143485.25755025,0.0,1.0
1996-04-10,43.375,43.5,42.875,43.0,33000,3.47459661046431,3.48460985718034,3.43454362360016,3.4445568703162,411954.295842338,0.0,1.0
1996-04-11,42.75,43.75,42.625,43.625,24200,3.42453037688413,3.50463635061241,3.41451713016809,3.49462310389638,302099.816951048,0.0,1.0
1996-04-12,42.625,43.0,42.625,42.75,14100,3.41451713016809,3.4445568703162,3.41451713016809,3.42453037688413,176016.835496272,0.0,1.0
1996-04-15,42.62,42.75,42.5,42.75,68200,3.41411660029945,3.42453037688413,3.40450388345206,3.42453037688413,851372.2114075,0.0,1.0
1996-04-16,42.625,42.75,42.5,42.75,85300,3.41451713016809,3.42453037688413,3.40450388345206,3.42453037688413,1064839.43743489,0.0,1.0
1996-04-17,42.625,42.875,42.625,42.625,24000,3.41451713016809,3.43454362360016,3.41451713016809,3.41451713016809,299603.124248974,0.0,1.0
1996-04-18,42.25,42.75,42.0,42.75,2600,3.38447739001999,3.42453037688413,3.36445089658792,3.42453037688413,32457.0051269721,0.0,1.0
1996-04-19,42.5,42.5,42.375,42.375,13000,3.40450388345206,3.40450388345206,3.39449063673602,3.39449063673602,162285.025634861,0.0,1.0
1996-04-22,41.88,42.12,41.88,42.12,32500,3.35483817974052,3.37406361343531,3.35483817974052,3.37406361343531,405712.564087152,0.0,1.0
1996-04-23,41.875,42.125,41.875,42.0,20700,3.35443764987188,3.37446414330395,3.35443764987188,3.36445089658792,258407.69466474,0.0,1.0
1996-04-24,41.625,42.0,41.5,41.875,5700,3.33441115643981,3.36445089658792,3.32439790972377,3.35443764987188,71155.7420091312,0.0,1.0
1996-04-25,40.875,41.5,40.875,41.5,9400,3.2743316761436,3.32439790972377,3.2743316761436,3.32439790972377,117344.556997515,0.0,1.0
1996-04-26,40.75,41.0,40.75,40.875,109500,3.26431842942756,3.28434492285963,3.26431842942756,3.2743316761436,1366939.25438594,0.0,1.0
1996-04-29,40.62,40.75,40.38,40.62,27400,3.25390465284288,3.26431842942756,3.2346792191481,3.25390465284288,342046.900184245,0.0,1.0
1996-04-30,40.625,40.75,40.375,40.625,12900,3.25430518271153,3.26431842942756,3.23427868927946,3.25430518271153,161036.679283823,0.0,1.0
1996-05-01,41.75,41.75,40.625,40.75,18700,3.34442440315584,3.34442440315584,3.25430518271153,3.26431842942756,233440.767643992,0.0,1.0
1996-05-02,41.38,42.0,41.25,42.0,32200,3.31478519287638,3.36445089658792,3.3043714162917,3.36445089658792,401967.52503404,0.0,1.0
1996-05-03,41.875,41.875,41.5,41.5,7800,3.35443764987188,3.35443764987188,3.32439790972377,3.32439790972377,97371.0153809164,0.0,1.0
1996-05-06,41.75,41.75,41.62,41.62,18600,3.34442440315584,3.34442440315584,3.33401062657117,3.33401062657117,232192.421292955,0.0,1.0
1996-05-07,41.62,41.75,41.62,41.75,10000,3.33401062657117,3.34442440315584,3.33401062657117,3.34442440315584,124834.635103739,0.0,1.0
1996-05-08,41.75,41.75,41.625,41.625,14100,3.34442440315584,3.34442440315584,3.33441115643981,3.33441115643981,176016.835496272,0.0,1.0
1996-05-09,41.625,41.75,41.625,41.75,29000,3.33441115643981,3.34442440315584,3.33441115643981,3.34442440315584,362020.441800843,0.0,1.0
1996-05-10,41.625,41.625,41.5,41.625,15000,3.33441115643981,3.33441115643981,3.32439790972377,3.33441115643981,187251.952655608,0.0,1.0
1996-05-13,41.75,41.88,41.38,41.38,7800,3.34442440315584,3.35483817974052,3.31478519287638,3.31478519287638,97371.0153809166,0.0,1.0
1996-05-14,41.62,41.75,41.62,41.75,8700,3.33401062657117,3.34442440315584,3.33401062657117,3.34442440315584,108606.132540253,0.0,1.0
1996-05-15,41.75,41.875,41.375,41.375,15800,3.34442440315584,3.35443764987188,3.31438466300774,3.31438466300774,197238.723463908,0.0,1.0
1996-05-16,41.625,41.75,41.625,41.75,6900,3.33441115643981,3.34442440315584,3.33441115643981,3.34442440315584,86135.8982215799,0.0,1.0
1996-05-17,41.625,41.75,41.625,41.625,19800,3.33441115643981,3.34442440315584,3.33441115643981,3.33441115643981,247172.577505403,0.0,1.0
1996-05-20,42.12,42.25,42.0,42.0,21500,3.37406361343531,3.38447739001999,3.36445089658792,3.36445089658792,268394.465473039,0.0,1.0
1996-05-21,41.5,42.0,41.5,42.0,26200,3.32439790972377,3.36445089658792,3.32439790972377,3.36445089658792,327066.743971797,0.0,1.0
1996-05-22,42.125,42.25,42.0,42.0,47200,3.37446414330395,3.38447739001999,3.36445089658792,3.36445089658792,589219.477689648,0.0,1.0
1996-05-23,41.5,42.0,41.5,42.0,104800,3.35043235118547,3.39079900601903,3.35043235118547,3.39079900601903,1298101.12371352,0.325,1.0
1996-05-24,40.625,41.125,40.625,40.875,9200,3.27979070522674,3.3201573600603,3.27979070522674,3.29997403264352,113955.442158057,0.0,1.0
1996-05-28,40.5,41.25,40.5,41.0,7100,3.26969904151835,3.33024902376869,3.26969904151835,3.31006569635191,87943.8738393704,0.0,1.0
1996-05-29,40.38,40.5,40.38,40.38,2400,3.26001104435829,3.26969904151835,3.26001104435829,3.26001104435829,29727.5066499281,0.0,1.0
1996-05-30,40.5,41.25,40.5,41.0,24800,3.26969904151835,3.33024902376869,3.26969904151835,3.31006569635191,307184.23538259,0.0,1.0
1996-05-31,40.375,40.5,40.375,40.375,24900,3.25960737780996,3.26969904151835,3.25960737780996,3.25960737780996,308422.881493003,0.0,1.0
1996-06-03,40.5,40.62,40.12,40.12,9500,3.26969904151835,3.2793870386784,3.23902038384484,3.23902038384484,117671.380489298,0.0,1.0
1996-06-04,40.5,40.625,40.125,40.125,17800,3.26969904151835,3.27979070522674,3.23942405039318,3.23942405039318,220479.007653633,0.0,1.0
1996-06-05,40.0,40.5,39.875,40.5,21100,3.22933238668479,3.26969904151835,3.2192407229764,3.26969904151835,261354.329297284,0.0,1.0
1996-06-06,40.125,40.125,39.875,39.875,19700,3.23942405039318,3.23942405039318,3.2192407229764,3.2192407229764,244013.283751492,0.0,1.0
1996-06-07,39.875,40.375,39.625,40.375,11800,3.2192407229764,3.25960737780996,3.19905739555962,3.25960737780996,146160.241028813,0.0,1.0
1996-06-10,39.88,40.12,39.88,40.0,10600,3.21964438952473,3.23902038384484,3.21964438952473,3.22933238668479,131296.487703849,0.0,1.0
1996-06-11,39.88,40.0,39.5,40.0,50000,3.21964438952473,3.22933238668479,3.18896573185123,3.22933238668479,619323.055206835,0.0,1.0
1996-06-12,39.875,40.0,39.5,40.0,27200,3.2192407229764,3.22933238668479,3.18896573185123,3.22933238668479,336911.742032517,0.0,1.0
1996-06-13,39.875,40.0,39.875,39.875,14200,3.2192407229764,3.22933238668479,3.2192407229764,3.2192407229764,175887.747678741,0.0,1.0
1996-06-14,39.75,39.875,39.625,39.875,17100,3.20914905926801,3.2192407229764,3.19905739555962,3.2192407229764,211808.484880737,0.0,1.0
1996-06-17,39.62,39.75,39.62,39.62,18000,3.19865372901128,3.20914905926801,3.19865372901128,3.19865372901128,222956.29987446,0.0,1.0
1996-06-18,39.625,39.75,39.625,39.625,15900,3.19905739555962,3.20914905926801,3.19905739555962,3.19905739555962,196944.731555773,0.0,1.0
1996-06-19,39.5,39.875,39.5,39.875,37200,3.18896573185123,3.2192407229764,3.18896573185123,3.2192407229764,460776.353073884,0.0,1.0
1996-06-20,38.75,39.5,38.75,39.5,40000,3.12841574960089,3.18896573185123,3.12841574960089,3.18896573185123,495458.444165467,0.0,1.0
1996-06-21,38.75,38.875,38.5,38.875,49000,3.12841574960089,3.13850741330928,3.10823242218411,3.13850741330928,606936.594102697,0.0,1.0
1996-06-24,38.25,38.38,38.25,38.38,28400,3.08804909476733,3.09854442502405,3.08804909476733,3.09854442502405,351775.495357482,0.0,1.0
1996-06-25,38.25,38.375,38.25,38.375,31200,3.08804909476733,3.09814075847572,3.08804909476733,3.09814075847572,386457.586449064,0.0,1.0
1996-06-26,38.375,38.5,38.25,38.375,63800,3.09814075847572,3.10823242218411,3.08804909476733,3.09814075847572,790256.21844392,0.0,1.0
1996-06-27,38.125,38.75,38.125,38.625,45400,3.07795743105894,3.12841574960089,3.07795743105894,3.1183240858925,562345.334127805,0.0,1.0
1996-06-28,37.75,38.375,37.75,38.125,66400,3.04768243993377,3.09814075847572,3.04768243993377,3.07795743105894,822461.017314675,0.0,1.0
1996-07-01,38.62,39.25,38.62,39.25,14900,3.11792041934416,3.16878240443445,3.11792041934416,3.16878240443445,184558.270451637,0.0,1.0
1996-07-02,39.12,39.38,38.62,38.62,29700,3.15828707417772,3.17927773469117,3.11792041934416,3.11792041934416,367877.89479286,0.0,1.0
1996-07-03,38.625,39.25,38.625,39.25,25300,3.1183240858925,3.16878240443445,3.1183240858925,3.16878240443445,313377.465934658,0.0,1.0
1996-07-05,39.375,39.375,39.0,39.25,1200,3.17887406814284,3.17887406814284,3.14859907701767,3.16878240443445,14863.753324964,0.0,1.0
1996-07-08,38.38,39.25,38.25,39.12,27500,3.09854442502405,3.16878240443445,3.08804909476733,3.15828707417772,340627.680363759,0.0,1.0
1996-07-09,38.88,38.88,38.25,38.38,24700,3.13891107985761,3.13891107985761,3.08804909476733,3.09854442502405,305945.589272176,0.0,1.0
1996-07-10,38.375,39.25,38.25,39.125,31800,3.09814075847572,3.16878240443445,3.08804909476733,3.15869074072606,393889.463111546,0.0,1.0
1996-07-11,38.875,38.875,38.25,38.375,15400,3.13850741330928,3.13850741330928,3.08804909476733,3.09814075847572,190751.501003705,0.0,1.0
1996-07-12,38.5,38.75,38.0,38.75,4000,3.10823242218411,3.12841574960089,3.06786576735055,3.12841574960089,49545.8444165467,0.0,1.0
1996-07-15,36.88,38.0,36.75,38.0,18200,2.97744446052337,3.06786576735055,2.96694913026665,3.06786576735055,225433.592095288,0.0,1.0
1996-07-16,36.75,37.0,36.5,36.88,36500,2.96694913026665,2.98713245768343,2.94676580284987,2.97744446052337,452105.830300989,0.0,1.0
1996-07-17,36.875,38.0,36.75,38.0,22600,2.97704079397504,3.06786576735055,2.96694913026665,3.06786576735055,279934.020953489,0.0,1.0
1996-07-18,36.75,37.0,36.5,36.875,29700,2.96694913026665,2.98713245768343,2.94676580284987,2.97704079397504,367877.894792859,0.0,1.0
1996-07-19,37.0,37.125,36.5,37.0,18600,2.98713245768343,2.99722412139182,2.94676580284987,2.98713245768343,230388.176536942,0.0,1.0
1996-07-22,36.62,37.0,36.5,36.75,34500,2.95645380000992,2.98713245768343,2.94676580284987,2.96694913026665,427332.908092716,0.0,1.0
1996-07-23,36.62,36.88,36.5,36.75,31300,2.95645380000992,2.97744446052337,2.94676580284987,2.96694913026665,387696.232559479,0.0,1.0
1996-07-24,36.625,37.0,36.5,36.75,66400,2.95685746655826,2.98713245768343,2.94676580284987,2.96694913026665,822461.017314675,0.0,1.0
1996-07-25,36.625,36.875,36.5,36.75,50500,2.95685746655826,2.97704079397504,2.94676580284987,2.96694913026665,625516.285758902,0.0,1.0
1996-07-26,36.375,36.625,36.25,36.5,35600,2.93667413914148,2.95685746655826,2.92658247543309,2.94676580284987,440958.015307266,0.0,1.0
1996-07-29,36.75,36.88,36.62,36.62,14900,2.96694913026665,2.97744446052337,2.95645380000992,2.95645380000992,184558.270451636,0.0,1.0
1996-07-30,36.88,37.0,36.88,36.88,15200,2.97744446052337,2.98713245768343,2.97744446052337,2.97744446052337,188274.208782878,0.0,1.0
1996-07-31,36.75,36.875,36.625,36.625,37000,2.96694913026665,2.97704079397504,2.95685746655826,2.95685746655826,458299.060853057,0.0,1.0
1996-08-01,36.875,37.0,36.875,36.875,19500,2.97704079397504,2.98713245768343,2.97704079397504,2.97704079397504,241535.991530665,0.0,1.0
1996-08-02,38.12,38.38,38.0,38.12,32100,3.0775537645106,3.09854442502405,3.06786576735055,3.0775537645106,397605.401442788,0.0,1.0
1996-08-05,38.25,38.62,38.25,38.38,14900,3.08804909476733,3.11792041934416,3.08804909476733,3.09854442502405,184558.270451636,0.0,1.0
1996-08-06,38.62,38.75,38.0,38.25,20900,3.11792041934416,3.12841574960089,3.06786576735055,3.08804909476733,258877.037076457,0.0,1.0
1996-08-07,38.25,38.625,38.25,38.375,50400,3.08804909476733,3.1183240858925,3.08804909476733,3.09814075847572,624277.639648488,0.0,1.0
1996-08-08,38.625,38.75,38.0,38.25,30000,3.1183240858925,3.12841574960089,3.06786576735055,3.08804909476733,371593.8331241,0.0,1.0
1996-08-09,37.875,38.625,37.875,38.5,50000,3.05777410364216,3.1183240858925,3.05777410364216,3.10823242218411,619323.055206834,0.0,1.0
1996-08-12,38.38,39.12,38.12,39.12,24500,3.09854442502405,3.15828707417772,3.0775537645106,3.15828707417772,303468.297051349,0.0,1.0
1996-08-13,38.12,38.38,38.12,38.25,22100,3.0775537645106,3.09854442502405,3.0775537645106,3.08804909476733,273740.790401421,0.0,1.0
1996-08-14,38.375,39.125,38.125,39.125,35900,3.09814075847572,3.15869074072606,3.07795743105894,3.15869074072606,444673.953638507,0.0,1.0
1996-08-15,38.125,38.375,38.125,38.25,22500,3.07795743105894,3.09814075847572,3.07795743105894,3.08804909476733,278695.374843075,0.0,1.0
1996-08-16,38.25,38.375,38.125,38.25,32800,3.11428742040914,3.12446483027976,3.10411001053852,3.11428742040914,402852.990311079,0.325,1.0
1996-08-19,38.5,39.25,38.5,39.25,52900,3.13464224015038,3.19570669937409,3.13464224015038,3.19570669937409,649723.267910246,0.0,1.0
1996-08-20,38.38,38.75,38.38,38.62,88300,3.12487192667458,3.15499705989161,3.12487192667458,3.14441255362617,1084509.7269655,0.0,1.0
1996-08-21,38.5,39.25,38.5,39.25,106500,3.13464224015038,3.19570669937409,3.13464224015038,3.19570669937409,1308044.00817469,0.0,1.0
1996-08-22,38.375,38.75,38.375,38.625,98500,3.12446483027976,3.15499705989161,3.12446483027976,3.144819650021,1209787.18126955,0.0,1.0
1996-08-23,38.375,38.625,38.25,38.375,39400,3.12446483027976,3.144819650021,3.11428742040914,3.12446483027976,483914.872507821,0.0,1.0
1996-08-26,38.75,39.0,38.62,39.0,22800,3.15499705989161,3.17535187963285,3.14441255362617,3.17535187963285,280031.956679653,0.0,1.0
1996-08-27,39.0,39.0,38.75,38.88,20600,3.17535187963285,3.17535187963285,3.15499705989161,3.16558156615706,253011.329280739,0.0,1.0
1996-08-28,38.75,39.0,38.625,39.0,10800,3.15499705989161,3.17535187963285,3.144819650021,3.17535187963285,132646.716321941,0.0,1.0
1996-08-29,39.0,39.0,38.75,38.875,14300,3.17535187963285,3.17535187963285,3.15499705989161,3.16517446976223,175634.07809294,0.0,1.0
1996-08-30,38.875,38.875,38.75,38.875,25000,3.16517446976223,3.16517446976223,3.15499705989161,3.16517446976223,307052.584078567,0.0,1.0
1996-09-03,38.88,39.0,38.75,39.0,32100,3.16558156615706,3.17535187963285,3.15499705989161,3.17535187963285,394255.517956879,0.0,1.0
1996-09-04,38.875,39.0,38.75,39.0,57000,3.16517446976223,3.17535187963285,3.15499705989161,3.17535187963285,700079.891699132,0.0,1.0
1996-09-05,39.25,39.375,39.0,39.0,73400,3.19570669937409,3.2058841092447,3.17535187963285,3.17535187963285,901506.38685467,0.0,1.0
1996-09-06,39.375,39.5,39.25,39.375,45100,3.2058841092447,3.21606151911532,3.19570669937409,3.2058841092447,553922.861677735,0.0,1.0
1996-09-09,39.12,39.12,39.0,39.12,58800,3.18512219310864,3.18512219310864,3.17535187963285,3.18512219310864,722187.677752789,0.0,1.0
1996-09-10,39.125,39.125,39.0,39.125,53300,3.18552928950347,3.18552928950347,3.17535187963285,3.18552928950347,654636.109255504,0.0,1.0
1996-09-11,39.375,39.625,39.125,39.125,42300,3.2058841092447,3.22623892898594,3.18552928950347,3.18552928950347,519532.972260935,0.0,1.0
1996-09-12,39.875,39.875,39.5,39.5,22900,3.24659374872718,3.24659374872718,3.21606151911532,3.21606151911532,281260.167015967,0.0,1.0
1996-09-13,39.5,39.875,39.125,39.75,32800,3.21606151911532,3.24659374872718,3.18552928950347,3.23641633885656,402852.99031108,0.0,1.0
1996-09-16,40.0,40.0,39.88,39.88,15000,3.25677115859779,3.25677115859779,3.247000845122,3.247000845122,184231.55044714,0.0,1.0
1996-09-17,40.0,40.0,39.875,39.875,19000,3.25677115859779,3.25677115859779,3.24659374872718,3.24659374872718,233359.963899711,0.0,1.0
1996-09-18,39.5,40.0,39.5,40.0,18100,3.21606151911532,3.25677115859779,3.21606151911532,3.25677115859779,222306.070872882,0.0,1.0
1996-09-19,39.25,39.625,39.25,39.5,52400,3.19570669937409,3.22623892898594,3.19570669937409,3.21606151911532,643582.216228675,0.0,1.0
1996-09-20,39.375,39.625,39.25,39.25,47100,3.2058841092447,3.22623892898594,3.19570669937409,3.19570669937409,578487.06840402,0.0,1.0
1996-09-23,39.25,39.25,38.75,39.12,60500,3.19570669937409,3.19570669937409,3.15499705989161,3.18512219310864,743067.25347013,0.0,1.0
1996-09-24,39.25,39.25,38.75,39.125,45800,3.19570669937409,3.19570669937409,3.15499705989161,3.18552928950347,562520.334031933,0.0,1.0
1996-09-25,39.25,39.25,39.0,39.125,26600,3.19570669937409,3.19570669937409,3.17535187963285,3.18552928950347,326703.949459594,0.0,1.0
1996-09-26,39.375,39.5,39.25,39.25,26200,3.2058841092447,3.21606151911532,3.19570669937409,3.19570669937409,321791.108114338,0.0,1.0
1996-09-27,39.375,39.75,39.25,39.375,11100,3.2058841092447,3.23641633885656,3.19570669937409,3.2058841092447,136331.347330884,0.0,1.0
1996-09-30,40.0,40.12,39.62,39.75,67800,3.25677115859779,3.26654147207359,3.22583183259112,3.23641633885656,832726.608021074,0.0,1.0
1996-10-01,40.0,40.125,39.625,40.0,13600,3.25677115859779,3.26694856846841,3.22623892898594,3.25677115859779,167036.60573874,0.0,1.0
1996-10-02,40.0,40.0,39.75,39.75,56300,3.25677115859779,3.25677115859779,3.23641633885656,3.23641633885656,691482.419344933,0.0,1.0
1996-10-03,39.625,40.0,39.625,40.0,12000,3.22623892898594,3.25677115859779,3.22623892898594,3.25677115859779,147385.240357712,0.0,1.0
1996-10-04,40.0,40.0,39.75,39.75,199100,3.25677115859779,3.25677115859779,3.23641633885656,3.23641633885656,2445366.77960171,0.0,1.0
1996-10-07,39.62,40.0,39.62,39.88,44900,3.22583183259112,3.25677115859779,3.22583183259112,3.247000845122,551466.441005105,0.0,1.0
1996-10-08,38.88,39.62,38.88,39.5,19300,3.16558156615706,3.22583183259112,3.16558156615706,3.21606151911532,237044.594908653,0.0,1.0
1996-10-09,39.625,40.0,39.625,39.875,9700,3.22623892898594,3.25677115859779,3.22623892898594,3.24659374872718,119136.402622484,0.0,1.0
1996-10-10,38.875,39.625,38.875,39.625,18300,3.16517446976223,3.22623892898594,3.16517446976223,3.22623892898594,224762.491545511,0.0,1.0
1996-10-11,38.75,39.5,38.625,39.0,103900,3.15499705989161,3.21606151911532,3.144819650021,3.17535187963285,1276110.53943052,0.0,1.0
1996-10-14,38.62,38.88,38.38,38.88,9100,3.14441255362617,3.16558156615706,3.12487192667458,3.16558156615706,111767.140604598,0.0,1.0
1996-10-15,38.5,38.88,38.5,38.75,59000,3.13464224015038,3.16558156615706,3.13464224015038,3.15499705989161,724644.098425417,0.0,1.0
1996-10-16,38.625,38.875,38.375,38.875,46000,3.144819650021,3.16517446976223,3.12446483027976,3.16517446976223,564976.754704562,0.0,1.0
1996-10-17,38.5,38.875,38.5,38.75,14100,3.13464224015038,3.16517446976223,3.13464224015038,3.15499705989161,173177.657420311,0.0,1.0
1996-10-18,39.25,39.25,38.375,38.5,8200,3.19570669937409,3.19570669937409,3.12446483027976,3.13464224015038,100713.24757777,0.0,1.0
1996-10-21,40.25,40.25,39.25,39.25,26500,3.27712597833903,3.27712597833903,3.19570669937409,3.19570669937409,325475.739123281,0.0,1.0
1996-10-22,39.75,40.5,39.38,40.25,43500,3.23641633885656,3.29748079808027,3.20629120563953,3.27712597833903,534271.496296706,0.0,1.0
1996-10-23,40.25,40.25,39.25,39.25,48000,3.27712597833903,3.27712597833903,3.19570669937409,3.19570669937409,589540.961430848,0.0,1.0
1996-10-24,39.75,40.5,39.375,40.25,30600,3.23641633885656,3.29748079808027,3.2058841092447,3.27712597833903,375832.362912165,0.0,1.0
1996-10-25,39.5,39.875,39.375,39.875,4600,3.21606151911532,3.24659374872718,3.2058841092447,3.24659374872718,56497.6754704563,0.0,1.0
1996-10-28,40.25,40.25,39.62,39.62,58800,3.27712597833903,3.27712597833903,3.22583183259112,3.22583183259112,722187.677752789,0.0,1.0
1996-10-29,40.5,40.62,40.12,40.25,64900,3.29748079808027,3.30725111155606,3.26654147207359,3.27712597833903,797108.508267958,0.0,1.0
1996-10-30,40.25,40.25,39.625,39.75,62100,3.27712597833903,3.27712597833903,3.22623892898594,3.23641633885656,762718.61885116,0.0,1.0
1996-10-31,40.5,40.625,40.125,40.25,19600,3.29748079808027,3.30765820795088,3.26694856846841,3.27712597833903,240729.225917596,0.0,1.0
1996-11-01,40.5,40.625,40.5,40.625,75300,3.29748079808027,3.30765820795088,3.29748079808027,3.30765820795088,924842.383244642,0.0,1.0
1996-11-04,41.12,41.5,41.0,41.5,13800,3.34796075103853,3.37890007704521,3.33819043756274,3.37890007704521,169493.026411369,0.0,1.0
1996-11-05,41.125,41.5,41.0,41.5,26100,3.34836784743336,3.37890007704521,3.33819043756274,3.37890007704521,320562.897778023,0.0,1.0
1996-11-06,41.375,41.375,41.0,41.0,118600,3.36872266717459,3.36872266717459,3.33819043756274,3.33819043756274,1456657.45886872,0.0,1.0
1996-11-07,41.125,41.5,41.125,41.375,13100,3.34836784743336,3.37890007704521,3.34836784743336,3.36872266717459,160895.554057169,0.0,1.0
1996-11-08,40.875,41.0,40.75,41.0,5800,3.32801302769212,3.33819043756274,3.3178356178215,3.33819043756274,71236.1995062275,0.0,1.0
1996-11-11,41.0,41.12,40.62,40.62,41200,3.33819043756274,3.34796075103853,3.30725111155606,3.30725111155606,506022.658561478,0.0,1.0
1996-11-12,41.0,41.125,40.625,40.625,94500,3.33819043756274,3.34836784743336,3.30765820795088,3.30765820795088,1160658.76781698,0.0,1.0
1996-11-13,41.25,41.5,41.0,41.375,36800,3.35854525730398,3.37890007704521,3.33819043756274,3.36872266717459,451981.403763649,0.0,1.0
1996-11-14,42.0,42.125,41.25,41.375,24600,3.41960971652768,3.4297871263983,3.35854525730398,3.36872266717459,302139.74273331,0.0,1.0
1996-11-15,42.875,42.875,42.0,42.0,10600,3.49085158562201,3.49085158562201,3.41960971652768,3.41960971652768,130190.295649312,0.0,1.0
1996-11-18,42.62,42.75,42.5,42.75,32500,3.47008966948595,3.48067417575139,3.46031935601016,3.48067417575139,399168.359302137,0.0,1.0
1996-11-19,42.625,42.75,42.5,42.75,21300,3.47049676588077,3.48067417575139,3.46031935601016,3.48067417575139,261608.801634939,0.0,1.0
1996-11-20,42.625,42.875,42.625,42.625,27500,3.47049676588077,3.49085158562201,3.47049676588077,3.47049676588077,337757.842486424,0.0,1.0
1996-11-21,42.625,42.875,42.5,42.75,32900,3.47049676588077,3.49085158562201,3.46031935601016,3.48067417575139,404081.200647394,0.0,1.0
1996-11-22,43.75,43.875,42.75,42.875,68100,3.56209345471634,3.57227086458696,3.48067417575139,3.49085158562201,836411.239030015,0.0,1.0
1996-11-25,44.5,45.12,44.5,45.0,34600,3.62315791394005,3.67363786689831,3.62315791394005,3.66386755342252,424960.776364736,0.0,1.0
1996-11-26,44.5,45.125,44.5,45.0,13500,3.62315791394005,3.67404496329314,3.62315791394005,3.66386755342252,165808.395402426,0.0,1.0
1996-11-27,44.875,45.0,44.75,44.75,7200,3.6536901435519,3.66386755342252,3.64351273368128,3.64351273368128,88431.1442146272,0.0,1.0
1996-11-29,44.25,44.38,44.25,44.25,2300,3.60280309419881,3.61338760046425,3.60280309419881,3.60280309419881,28248.8377352281,0.0,1.0
1996-12-02,44.62,44.88,44.5,44.5,15000,3.63292822741584,3.65409723994673,3.62315791394005,3.62315791394005,184231.55044714,0.0,1.0
1996-12-03,43.75,44.62,43.75,44.62,24400,3.56209345471634,3.63292822741584,3.56209345471634,3.63292822741584,299683.322060681,0.0,1.0
1996-12-04,43.75,44.0,43.62,43.62,9400,3.56209345471634,3.58244827445757,3.55150894845089,3.55150894845089,115451.771613541,0.0,1.0
1996-12-05,43.62,43.88,43.5,43.88,34300,3.55150894845089,3.57267796098178,3.5417386349751,3.57267796098178,421276.145355794,0.0,1.0
1996-12-06,43.5,43.62,43.38,43.5,19000,3.5417386349751,3.55150894845089,3.53196832149931,3.5417386349751,233359.963899711,0.0,1.0
1996-12-09,43.75,43.75,43.38,43.38,20700,3.56209345471634,3.56209345471634,3.53196832149931,3.53196832149931,254239.539617053,0.0,1.0
1996-12-10,43.62,43.75,43.5,43.62,10800,3.5779702141145,3.58863358247385,3.56812710485972,3.5779702141145,131665.713186098,0.325,1.0
1996-12-11,43.75,44.12,43.38,43.5,23600,3.58863358247385,3.61898316934277,3.55828399560493,3.56812710485972,287713.965851102,0.0,1.0
1996-12-12,43.88,44.0,43.25,43.62,18200,3.5992969508332,3.60914006008799,3.54762062724558,3.5779702141145,221881.109258054,0.0,1.0
1996-12-13,43.88,44.38,43.88,43.88,17900,3.5992969508332,3.64030990606148,3.5992969508332,3.5992969508332,218223.728336217,0.0,1.0
1996-12-16,43.5,44.12,43.5,44.0,12800,3.56812710485972,3.61898316934277,3.56812710485972,3.60914006008799,156048.252665004,0.0,1.0
1996-12-17,44.5,44.62,43.5,43.5,21700,3.65015301531626,3.65999612457105,3.56812710485972,3.56812710485972,264550.553346141,0.0,1.0
1996-12-18,44.25,44.75,44.25,44.5,10300,3.62964653770213,3.6706594929304,3.62964653770213,3.65015301531626,125570.078316371,0.0,1.0
1996-12-19,45.5,45.62,44.12,44.12,52500,3.73217892577281,3.74202203502759,3.61898316934277,3.61898316934277,640041.661321307,0.0,1.0
1996-12-20,45.38,46.12,45.25,45.75,37000,3.72233581651802,3.78303499025587,3.71167244815867,3.75268540338694,451076.980359779,0.0,1.0
1996-12-23,44.75,45.25,44.75,45.25,9700,3.6706594929304,3.71167244815867,3.6706594929304,3.71167244815867,118255.316472699,0.0,1.0
1996-12-24,44.88,44.88,44.75,44.75,3300,3.68132286128975,3.68132286128975,3.6706594929304,3.6706594929304,40231.1901401965,0.0,1.0
1996-12-26,45.0,45.0,45.0,45.0,3500,3.69116597054453,3.69116597054453,3.69116597054453,3.69116597054453,42669.4440880872,0.0,1.0
1996-12-27,45.0,45.0,44.88,45.0,14500,3.69116597054453,3.69116597054453,3.68132286128975,3.69116597054453,176773.411222076,0.0,1.0
1996-12-30,45.0,45.0,44.88,45.0,11400,3.69116597054453,3.69116597054453,3.68132286128975,3.69116597054453,138980.47502977,0.0,1.0
1996-12-31,45.38,45.38,45.0,45.0,44500,3.72233581651802,3.72233581651802,3.69116597054453,3.69116597054453,542511.50340568,0.0,1.0
1997-01-02,45.25,45.88,45.0,45.75,18300,3.71167244815867,3.76334877174629,3.69116597054453,3.75268540338694,223100.236231999,0.0,1.0
1997-01-03,45.0,45.25,44.88,45.25,74500,3.69116597054453,3.71167244815867,3.68132286128975,3.71167244815867,908249.595589285,0.0,1.0
1997-01-06,44.63,45.0,44.63,45.0,35900,3.66081638367561,3.69116597054453,3.66081638367561,3.69116597054453,437666.58364638,0.0,1.0
1997-01-07,44.0,44.63,43.63,44.38,33200,3.60914006008799,3.66081638367561,3.57879047321907,3.64030990606148,404750.155349855,0.0,1.0
1997-01-08,44.38,44.5,43.88,44.0,28000,3.64030990606148,3.65015301531626,3.5992969508332,3.60914006008799,341355.552704697,0.0,1.0
1997-01-09,43.88,44.25,43.88,44.25,10300,3.5992969508332,3.62964653770213,3.5992969508332,3.62964653770213,125570.078316371,0.0,1.0
1997-01-10,43.38,43.75,43.0,43.63,139700,3.55828399560493,3.58863358247385,3.52711414963144,3.57879047321907,1703120.38260165,0.0,1.0
1997-01-13,42.75,43.38,42.25,43.38,54900,3.50660767201731,3.55828399560493,3.46559471678904,3.55828399560493,669300.708695995,0.0,1.0
1997-01-14,43.38,43.63,42.88,43.13,48500,3.55828399560493,3.57879047321907,3.51727104037666,3.5377775179908,591276.582363494,0.0,1.0
1997-01-15,44.0,44.13,43.13,43.38,43000,3.60914006008799,3.61980342844734,3.5377775179908,3.55828399560493,524224.598796499,0.0,1.0
1997-01-16,44.0,44.38,44.0,44.13,57200,3.60914006008799,3.64030990606148,3.60914006008799,3.61980342844734,697340.629096739,0.0,1.0
1997-01-17,44.0,44.13,44.0,44.0,60900,3.60914006008799,3.61980342844734,3.60914006008799,3.60914006008799,742448.327132717,0.0,1.0
1997-01-20,43.88,44.13,43.88,44.0,26300,3.5992969508332,3.61980342844734,3.5992969508332,3.60914006008799,320630.394147627,0.0,1.0
1997-01-21,43.88,44.0,43.88,43.88,42700,3.5992969508332,3.60914006008799,3.5992969508332,3.5992969508332,520567.217874664,0.0,1.0
1997-01-22,44.13,44.25,44.0,44.0,60100,3.61980342844734,3.62964653770213,3.60914006008799,3.60914006008799,732695.311341154,0.0,1.0
1997-01-23,43.5,44.38,43.5,43.88,67500,3.56812710485972,3.64030990606148,3.56812710485972,3.5992969508332,822910.707413109,0.0,1.0
1997-01-24,44.0,44.0,43.38,43.38,75200,3.60914006008799,3.60914006008799,3.55828399560493,3.55828399560493,916783.484406901,0.0,1.0
1997-01-27,43.63,43.88,43.38,43.75,18400,3.57879047321907,3.5992969508332,3.55828399560493,3.58863358247385,224319.363205944,0.0,1.0
1997-01-28,43.75,43.88,43.38,43.63,24600,3.58863358247385,3.5992969508332,3.55828399560493,3.57879047321907,299905.235590556,0.0,1.0
1997-01-29,44.0,44.0,43.38,43.5,30300,3.60914006008799,3.60914006008799,3.55828399560493,3.56812710485972,369395.47310544,0.0,1.0
1997-01-30,44.0,44.0,43.88,44.0,102700,3.60914006008799,3.60914006008799,3.5992969508332,3.60914006008799,1252043.40224187,0.0,1.0
1997-01-31,43.5,43.88,43.38,43.88,33200,3.56812710485972,3.5992969508332,3.55828399560493,3.5992969508332,404750.155349855,0.0,1.0
1997-02-03,43.25,43.63,43.25,43.5,23300,3.54762062724558,3.57879047321907,3.54762062724558,3.56812710485972,284056.584929266,0.0,1.0
1997-02-04,43.38,43.5,43.25,43.38,9100,3.55828399560493,3.56812710485972,3.54762062724558,3.55828399560493,110940.554629027,0.0,1.0
1997-02-05,43.63,43.63,43.13,43.5,13500,3.57879047321907,3.57879047321907,3.5377775179908,3.56812710485972,164582.141482622,0.0,1.0
1997-02-06,43.38,43.75,43.25,43.75,17900,3.55828399560493,3.58863358247385,3.54762062724558,3.58863358247385,218223.728336217,0.0,1.0
1997-02-07,42.88,43.38,42.88,43.13,21000,3.51727104037666,3.55828399560493,3.51727104037666,3.5377775179908,256016.664528523,0.0,1.0
1997-02-10,43.88,43.88,43.0,43.13,11100,3.5992969508332,3.5992969508332,3.52711414963144,3.5377775179908,135323.094107934,0.0,1.0
1997-02-11,43.63,43.88,43.38,43.88,126300,3.57879047321907,3.5992969508332,3.55828399560493,3.5992969508332,1539757.36809297,0.0,1.0
1997-02-12,43.75,43.88,43.63,43.75,76200,3.58863358247385,3.5992969508332,3.57879047321907,3.58863358247385,928974.754146356,0.0,1.0
1997-02-13,43.63,43.88,43.63,43.75,34900,3.57879047321907,3.5992969508332,3.57879047321907,3.58863358247385,425475.313906926,0.0,1.0
1997-02-14,44.0,44.38,43.63,43.88,65100,3.60914006008799,3.64030990606148,3.57879047321907,3.5992969508332,793651.660038421,0.0,1.0
1997-02-18,43.88,44.0,43.63,43.88,20300,3.62595537173158,3.63587138459867,3.60529701159182,3.62595537173158,245663.25524702,0.325,1.0
1997-02-19,43.63,44.0,43.63,43.88,12100,3.60529701159182,3.63587138459867,3.60529701159182,3.62595537173158,146429.822093051,0.0,1.0
1997-02-20,43.25,43.88,43.25,43.88,24700,3.57389630417937,3.62595537173158,3.57389630417937,3.62595537173158,298910.463280858,0.0,1.0
1997-02-21,43.88,43.88,43.0,43.38,17600,3.62595537173158,3.62595537173158,3.55323794403961,3.58463865145205,212988.832135348,0.0,1.0
1997-02-24,43.0,44.0,43.0,43.88,15800,3.55323794403961,3.63587138459867,3.55323794403961,3.62595537173158,191205.883394232,0.0,1.0
1997-02-25,43.13,43.38,42.88,43.13,17500,3.56398029131229,3.58463865145205,3.54332193117252,3.56398029131229,211778.668316397,0.0,1.0
1997-02-26,42.88,43.5,42.63,43.13,15300,3.54332193117252,3.59455466431914,3.52266357103276,3.56398029131229,185155.064299478,0.0,1.0
1997-02-27,43.25,43.38,43.0,43.25,42500,3.57389630417937,3.58463865145205,3.55323794403961,3.57389630417937,514319.623054107,0.0,1.0
1997-02-28,43.0,43.13,42.75,43.0,53500,3.55323794403961,3.56398029131229,3.53257958389984,3.55323794403961,647437.643138699,0.0,1.0
1997-03-03,43.25,43.5,42.88,43.0,49500,3.57389630417937,3.59455466431914,3.54332193117252,3.55323794403961,599031.090380666,0.0,1.0
1997-03-04,43.0,43.5,43.0,43.38,28500,3.55323794403961,3.59455466431914,3.55323794403961,3.58463865145205,344896.688400989,0.0,1.0
1997-03-05,42.0,43.13,42.0,43.0,136100,3.47060450348055,3.56398029131229,3.47060450348055,3.55323794403961,1647032.95759209,0.0,1.0
1997-03-06,41.88,42.13,41.88,42.0,15000,3.46068849061346,3.48134685075323,3.46068849061346,3.47060450348055,181524.572842626,0.0,1.0
1997-03-07,41.88,42.13,41.63,41.88,26300,3.46068849061346,3.48134685075323,3.44003013047369,3.46068849061346,318273.084384071,0.0,1.0
1997-03-10,42.0,42.13,41.88,42.0,20800,3.47060450348055,3.48134685075323,3.46068849061346,3.47060450348055,251714.074341774,0.0,1.0
1997-03-11,42.63,42.63,41.88,42.0,42300,3.52266357103276,3.52266357103276,3.46068849061346,3.47060450348055,511899.295416204,0.0,1.0
1997-03-12,42.5,42.63,42.25,42.5,54400,3.51192122376008,3.52266357103276,3.49126286362031,3.51192122376008,658329.117509256,0.0,1.0
1997-03-13,42.25,42.5,42.13,42.5,33000,3.49126286362031,3.51192122376008,3.48134685075323,3.51192122376008,399354.060253777,0.0,1.0
1997-03-14,41.88,42.5,41.75,42.38,65000,3.46068849061346,3.51192122376008,3.44994614334078,3.50200521089299,786606.482318045,0.0,1.0
1997-03-17,41.75,41.88,41.63,41.88,30100,3.44994614334078,3.46068849061346,3.44003013047369,3.46068849061346,364259.309504203,0.0,1.0
1997-03-18,41.63,41.88,41.63,41.88,14000,3.44003013047369,3.46068849061346,3.44003013047369,3.46068849061346,169422.934653118,0.0,1.0
1997-03-19,41.88,41.88,41.63,41.75,50700,3.46068849061346,3.46068849061346,3.44003013047369,3.44994614334078,613553.056208075,0.0,1.0
1997-03-20,41.63,41.88,41.63,41.88,18600,3.44003013047369,3.46068849061346,3.44003013047369,3.46068849061346,225090.470324856,0.0,1.0
1997-03-21,41.5,41.75,41.5,41.63,60900,3.42928778320102,3.44994614334078,3.42928778320102,3.44003013047369,736989.76574106,0.0,1.0
1997-03-24,41.88,41.88,41.5,41.63,54200,3.46068849061346,3.46068849061346,3.42928778320102,3.44003013047369,655908.789871355,0.0,1.0
1997-03-25,41.75,41.88,41.75,41.88,29500,3.44994614334078,3.46068849061346,3.44994614334078,3.46068849061346,356998.326590498,0.0,1.0
1997-03-26,42.38,42.5,41.75,41.88,24200,3.50200521089299,3.51192122376008,3.44994614334078,3.46068849061346,292859.644186103,0.0,1.0
1997-03-27,42.38,42.5,42.38,42.38,18400,3.50200521089299,3.51192122376008,3.50200521089299,3.50200521089299,222670.142686954,0.0,1.0
1997-03-31,42.25,42.5,42.25,42.38,9100,3.49126286362031,3.51192122376008,3.49126286362031,3.50200521089299,110124.907524526,0.0,1.0
1997-04-01,42.13,42.25,42.13,42.25,11400,3.48134685075323,3.49126286362031,3.48134685075323,3.49126286362031,137958.675360395,0.0,1.0
1997-04-02,42.0,42.13,41.88,42.13,14300,3.47060450348055,3.48134685075323,3.46068849061346,3.48134685075323,173053.42610997,0.0,1.0
1997-04-03,41.88,42.0,41.75,41.88,24200,3.46068849061346,3.47060450348055,3.44994614334078,3.46068849061346,292859.644186103,0.0,1.0
1997-04-04,42.38,42.38,41.75,41.75,20000,3.50200521089299,3.50200521089299,3.44994614334078,3.44994614334078,242032.763790168,0.0,1.0
1997-04-07,42.25,43.13,42.25,42.5,19900,3.49126286362031,3.56398029131229,3.49126286362031,3.51192122376008,240822.599971217,0.0,1.0
1997-04-08,42.38,42.38,42.0,42.38,13800,3.50200521089299,3.50200521089299,3.47060450348055,3.50200521089299,167002.607015216,0.0,1.0
1997-04-09,42.25,42.38,42.0,42.38,11800,3.49126286362031,3.50200521089299,3.47060450348055,3.50200521089299,142799.330636199,0.0,1.0
1997-04-10,42.38,42.38,42.13,42.38,6300,3.50200521089299,3.50200521089299,3.48134685075323,3.50200521089299,76240.3205939029,0.0,1.0
1997-04-11,41.75,42.25,41.75,42.13,18500,3.44994614334078,3.49126286362031,3.44994614334078,3.48134685075323,223880.306505905,0.0,1.0
1997-04-14,41.88,42.0,41.5,42.0,16200,3.46068849061346,3.47060450348055,3.42928778320102,3.47060450348055,196046.538670036,0.0,1.0
1997-04-15,42.0,42.0,41.88,41.88,63200,3.47060450348055,3.47060450348055,3.46068849061346,3.46068849061346,764823.53357693,0.0,1.0
1997-04-16,42.0,42.13,41.88,42.0,181000,3.47060450348055,3.48134685075323,3.46068849061346,3.47060450348055,2190396.51230102,0.0,1.0
1997-04-17,42.75,42.75,41.88,42.13,34300,3.53257958389984,3.53257958389984,3.46068849061346,3.48134685075323,415086.189900138,0.0,1.0
1997-04-18,42.38,42.75,42.13,42.75,10800,3.50200521089299,3.53257958389984,3.48134685075323,3.53257958389984,130697.692446691,0.0,1.0
1997-04-21,41.88,42.38,41.88,42.0,19700,3.46068849061346,3.50200521089299,3.46068849061346,3.47060450348055,238402.272333315,0.0,1.0
1997-04-22,42.0,42.0,41.88,42.0,8500,3.47060450348055,3.47060450348055,3.46068849061346,3.47060450348055,102863.924610821,0.0,1.0
1997-04-23,42.0,42.0,41.75,42.0,8500,3.47060450348055,3.47060450348055,3.44994614334078,3.47060450348055,102863.924610821,0.0,1.0
1997-04-24,41.88,42.25,41.75,41.88,45300,3.46068849061346,3.49126286362031,3.44994614334078,3.46068849061346,548204.20998473,0.0,1.0
1997-04-25,41.88,42.0,41.75,41.88,19100,3.46068849061346,3.47060450348055,3.44994614334078,3.46068849061346,231141.28941961,0.0,1.0
1997-04-28,41.88,42.13,41.88,42.0,9900,3.46068849061346,3.48134685075323,3.46068849061346,3.47060450348055,119806.218076133,0.0,1.0
1997-04-29,42.0,42.25,41.88,42.0,34900,3.47060450348055,3.49126286362031,3.46068849061346,3.47060450348055,422347.172813843,0.0,1.0
1997-04-30,42.38,42.5,42.0,42.13,22600,3.50200521089299,3.51192122376008,3.47060450348055,3.48134685075323,273497.02308289,0.0,1.0
1997-05-01,41.88,42.5,41.88,42.5,49300,3.46068849061346,3.51192122376008,3.46068849061346,3.51192122376008,596610.762742764,0.0,1.0
1997-05-02,42.0,42.38,42.0,42.0,57900,3.47060450348055,3.50200521089299,3.47060450348055,3.47060450348055,700684.851172535,0.0,1.0
1997-05-05,42.5,42.5,41.88,42.0,62200,3.51192122376008,3.51192122376008,3.46068849061346,3.47060450348055,752721.895387421,0.0,1.0
1997-05-06,43.0,43.0,42.25,42.38,47000,3.55323794403961,3.55323794403961,3.49126286362031,3.50200521089299,568776.994906894,0.0,1.0
1997-05-07,42.88,43.13,42.63,43.0,15600,3.54332193117252,3.56398029131229,3.52266357103276,3.55323794403961,188785.555756331,0.0,1.0
1997-05-08,43.0,43.0,42.25,42.75,19100,3.55323794403961,3.55323794403961,3.49126286362031,3.53257958389984,231141.28941961,0.0,1.0
1997-05-09,42.75,43.0,42.13,42.88,26700,3.53257958389984,3.55323794403961,3.48134685075323,3.54332193117252,323113.739659874,0.0,1.0
1997-05-12,43.0,43.0,42.75,42.88,36600,3.55323794403961,3.55323794403961,3.53257958389984,3.54332193117252,442919.957736007,0.0,1.0
1997-05-13,43.0,43.5,42.75,43.0,125900,3.55323794403961,3.59455466431914,3.53257958389984,3.55323794403961,1523596.24805911,0.0,1.0
1997-05-14,41.88,42.88,41.88,42.88,51000,3.46068849061346,3.54332193117252,3.46068849061346,3.54332193117252,617183.547664928,0.0,1.0
1997-05-15,41.88,42.13,41.63,41.88,55400,3.46068849061346,3.48134685075323,3.44003013047369,3.46068849061346,670430.755698765,0.0,1.0
1997-05-16,42.0,42.13,41.63,42.0,35200,3.47060450348055,3.48134685075323,3.44003013047369,3.47060450348055,425977.664270695,0.0,1.0
1997-05-19,42.13,42.5,42.0,42.13,85700,3.48134685075323,3.51192122376008,3.47060450348055,3.48134685075323,1037110.39284087,0.0,1.0
1997-05-20,42.13,42.25,42.13,42.13,40900,3.48134685075323,3.49126286362031,3.48134685075323,3.48134685075323,494957.001950893,0.0,1.0
1997-05-21,42.13,42.38,42.0,42.0,75700,3.50820271893492,3.5290204421662,3.49737750285466,3.49737750285466,909081.160785442,0.325,1.0
1997-05-22,42.13,42.38,41.63,42.13,67500,3.50820271893492,3.5290204421662,3.46656727247236,3.50820271893492,810607.375865487,0.0,1.0
1997-05-23,42.25,42.5,42.25,42.25,16600,3.51819522608593,3.53901294931721,3.51819522608593,3.51819522608593,199349.369472105,0.0,1.0
1997-05-27,42.38,42.38,42.13,42.25,16300,3.5290204421662,3.5290204421662,3.50820271893492,3.51819522608593,195746.670023814,0.0,1.0
1997-05-28,43.0,43.0,42.25,42.25,42900,3.58064839577977,3.58064839577977,3.51819522608593,3.51819522608593,515186.02110562,0.0,1.0
1997-05-29,42.38,42.88,42.38,42.88,19900,3.5290204421662,3.57065588862875,3.5290204421662,3.57065588862875,238979.063403306,0.0,1.0
1997-05-30,42.25,42.5,42.13,42.5,11100,3.51819522608593,3.53901294931721,3.50820271893492,3.53901294931721,133299.879586769,0.0,1.0
1997-06-02,42.5,42.5,42.25,42.38,87300,3.53901294931721,3.53901294931721,3.51819522608593,3.5290204421662,1048385.5394527,0.0,1.0
1997-06-03,42.5,42.5,42.5,42.5,14200,3.53901294931721,3.53901294931721,3.53901294931721,3.53901294931721,170527.773885776,0.0,1.0
1997-06-04,42.25,42.5,42.25,42.5,7700,3.51819522608593,3.53901294931721,3.51819522608593,3.53901294931721,92469.2858394704,0.0,1.0
1997-06-05,42.5,42.5,42.25,42.25,10900,3.53901294931721,3.53901294931721,3.51819522608593,3.51819522608593,130898.079954575,0.0,1.0
1997-06-06,42.38,42.5,42.13,42.5,32700,3.5290204421662,3.53901294931721,3.50820271893492,3.53901294931721,392694.239863724,0.0,1.0
1997-06-09,42.25,42.5,42.13,42.5,35700,3.51819522608593,3.53901294931721,3.50820271893492,3.53901294931721,428721.234346635,0.0,1.0
1997-06-10,42.25,42.5,42.0,42.0,23500,3.51819522608593,3.53901294931721,3.49737750285466,3.49737750285466,282211.456782799,0.0,1.0
1997-06-11,42.5,42.5,42.38,42.38,17800,3.53901294931721,3.53901294931721,3.5290204421662,3.5290204421662,213760.167265269,0.0,1.0
1997-06-12,42.38,42.5,42.25,42.5,31000,3.5290204421662,3.53901294931721,3.51819522608593,3.53901294931721,372278.942990075,0.0,1.0
1997-06-13,42.63,42.75,42.38,42.5,56400,3.54983816539748,3.55983067254849,3.5290204421662,3.53901294931721,677307.496278717,0.0,1.0
1997-06-16,42.25,42.5,41.75,42.5,36900,3.51819522608593,3.53901294931721,3.47655977962338,3.53901294931721,443132.0321398,0.0,1.0
1997-06-17,41.75,42.38,41.75,42.25,21800,3.47655977962338,3.5290204421662,3.47655977962338,3.51819522608593,261796.15990915,0.0,1.0
1997-06-18,41.5,42.0,41.38,41.88,94700,3.4557420563921,3.49737750285466,3.44574954924109,3.48738499570364,1137252.12584387,0.0,1.0
1997-06-19,41.5,41.5,41.25,41.5,59900,3.4557420563921,3.4557420563921,3.43492433316082,3.4557420563921,719338.989842113,0.0,1.0
1997-06-20,41.0,41.38,41.0,41.25,53300,3.41410660992954,3.44574954924109,3.41410660992954,3.43492433316082,640079.601979711,0.0,1.0
1997-06-23,40.38,41.25,40.38,41.0,47800,3.36247865631598,3.43492433316082,3.36247865631598,3.41410660992954,574030.112094373,0.0,1.0
1997-06-24,40.5,40.88,40.38,40.5,81300,3.37247116346699,3.40411410277853,3.36247865631598,3.37247116346699,976331.550486874,0.0,1.0
1997-06-25,40.38,40.63,40.25,40.63,143000,3.36247865631598,3.38329637954725,3.35165344023571,3.38329637954725,1717286.73701873,0.0,1.0
1997-06-26,40.25,40.5,40.0,40.38,68900,3.35165344023571,3.37247116346699,3.33083571700443,3.36247865631598,827419.973290845,0.0,1.0
1997-06-27,41.0,41.13,40.38,40.5,51000,3.41410660992954,3.42493182600981,3.36247865631598,3.37247116346699,612458.906209479,0.0,1.0
1997-06-30,40.75,41.13,40.75,41.0,53900,3.39328888669827,3.42493182600981,3.39328888669827,3.41410660992954,647285.000876292,0.0,1.0
1997-07-01,41.0,41.5,40.75,40.75,17300,3.41410660992954,3.4557420563921,3.39328888669827,3.39328888669827,207755.668184784,0.0,1.0
1997-07-02,41.25,41.38,40.88,40.88,21900,3.43492433316082,3.44574954924109,3.40411410277853,3.40411410277853,262997.059725247,0.0,1.0
1997-07-03,41.25,41.38,41.13,41.25,10500,3.43492433316082,3.44574954924109,3.42493182600981,3.43492433316082,126094.480690187,0.0,1.0
1997-07-07,41.38,41.5,41.0,41.25,40200,3.44574954924109,3.4557420563921,3.41410660992954,3.43492433316082,482761.726071,0.0,1.0
1997-07-08,42.38,42.5,41.38,41.5,72800,3.5290204421662,3.53901294931721,3.44574954924109,3.4557420563921,874255.066118628,0.0,1.0
1997-07-09,41.88,42.88,41.88,42.38,56500,3.48738499570364,3.57065588862875,3.48738499570364,3.5290204421662,678508.396094815,0.0,1.0
1997-07-10,41.38,41.5,41.38,41.38,119700,3.44574954924109,3.4557420563921,3.44574954924109,3.44574954924109,1437477.07986813,0.0,1.0
1997-07-11,41.56,42.12,41.56,41.69,27200,3.46073830996761,3.50737001000567,3.46073830996761,3.47156352604787,326644.749978388,0.0,1.0
1997-07-14,42.38,42.38,41.63,41.75,42700,3.5290204421662,3.5290204421662,3.46656727247236,3.47655977962338,512784.221473426,0.0,1.0
1997-07-15,42.13,42.25,42.0,42.13,244400,3.50820271893492,3.51819522608593,3.49737750285466,3.50820271893492,2934999.15054111,0.0,1.0
1997-07-16,42.75,42.75,42.38,42.63,51400,3.55983067254849,3.55983067254849,3.5290204421662,3.54983816539748,617262.505473866,0.0,1.0
1997-07-17,43.0,43.25,42.88,43.13,25000,3.58064839577977,3.60146611901104,3.57065588862875,3.59147361186003,300224.954024254,0.0,1.0
1997-07-18,42.38,43.0,42.38,42.75,24000,3.5290204421662,3.58064839577977,3.5290204421662,3.55983067254849,288215.955863284,0.0,1.0
1997-07-21,42.13,42.38,41.75,42.13,82100,3.50820271893492,3.5290204421662,3.47655977962338,3.50820271893492,985938.749015651,0.0,1.0
1997-07-22,42.13,42.5,42.13,42.25,33800,3.50820271893492,3.53901294931721,3.50820271893492,3.51819522608593,405904.137840792,0.0,1.0
1997-07-23,41.88,42.38,41.88,41.88,87000,3.48738499570364,3.5290204421662,3.48738499570364,3.48738499570364,1044782.84000441,0.0,1.0
1997-07-24,42.56,42.69,42.25,42.25,151700,3.54400920289272,3.55483441897298,3.51819522608593,3.51819522608593,1821765.02101917,0.0,1.0
1997-07-25,43.0,43.0,41.88,41.88,45200,3.58064839577977,3.58064839577977,3.48738499570364,3.48738499570364,542806.716875851,0.0,1.0
1997-07-28,42.5,43.0,42.5,42.88,81700,3.53901294931721,3.58064839577977,3.53901294931721,3.57065588862875,981135.149751263,0.0,1.0
1997-07-29,43.13,43.13,43.0,43.13,145800,3.59147361186003,3.59147361186003,3.58064839577977,3.59147361186003,1750911.93186945,0.0,1.0
1997-07-30,43.13,43.5,43.0,43.13,45900,3.59147361186003,3.62228384224232,3.58064839577977,3.59147361186003,551213.015588531,0.0,1.0
1997-07-31,43.5,44.88,43.25,43.25,244400,3.62228384224232,3.73719767447897,3.60146611901104,3.60146611901104,2934999.15054111,0.0,1.0
1997-08-01,42.88,43.5,42.75,43.5,216900,3.57065588862875,3.62228384224232,3.55983067254849,3.62228384224232,2604751.70111443,0.0,1.0
1997-08-04,43.88,44.13,43.13,43.13,30200,3.65392678155386,3.67474450478514,3.59147361186003,3.59147361186003,362671.7444613,0.0,1.0
1997-08-05,43.5,44.0,43.38,43.88,49500,3.62228384224232,3.66391928870488,3.61229133509131,3.65392678155386,594445.408968024,0.0,1.0
1997-08-06,44.0,44.13,43.38,43.38,85900,3.66391928870488,3.67474450478514,3.61229133509131,3.61229133509131,1031572.94202734,0.0,1.0
1997-08-07,44.0,44.25,43.88,44.0,92900,3.66391928870488,3.68473701193615,3.65392678155386,3.66391928870488,1115635.92915413,0.0,1.0
1997-08-08,42.88,43.38,42.75,43.25,130800,3.59771892882941,3.63966994245849,3.58681166528586,3.62876267891493,1558961.13925301,0.325,1.0
1997-08-11,42.88,42.88,42.75,42.75,62000,3.59771892882941,3.59771892882941,3.58681166528586,3.58681166528586,738957.11493644,0.0,1.0
1997-08-12,42.5,43.0,42.38,42.88,99500,3.56583615847132,3.60778717210039,3.55576791520034,3.59771892882941,1185906.98284154,0.0,1.0
1997-08-13,42.25,42.5,42.25,42.5,22000,3.54486065165678,3.56583615847132,3.54486065165678,3.56583615847132,262210.589170995,0.0,1.0
1997-08-14,42.38,42.5,42.0,42.25,89600,3.55576791520034,3.56583615847132,3.52388514484224,3.54486065165678,1067912.2177146,0.0,1.0
1997-08-15,42.0,42.38,41.75,42.13,81500,3.52388514484224,3.55576791520034,3.50290963802771,3.5347924083858,971371.046247094,0.0,1.0
1997-08-18,42.13,42.5,42.0,42.25,62600,3.5347924083858,3.56583615847132,3.52388514484224,3.54486065165678,746108.312822921,0.0,1.0
1997-08-19,42.13,42.5,41.5,42.38,90600,3.5347924083858,3.56583615847132,3.48193413121317,3.55576791520034,1079830.88085873,0.0,1.0
1997-08-20,42.63,42.75,41.75,41.88,85200,3.57674342201488,3.58681166528586,3.50290963802771,3.51381690157127,1015470.0998804,0.0,1.0
1997-08-21,41.75,42.75,41.5,42.63,46100,3.50290963802771,3.58681166528586,3.48193413121317,3.57674342201488,549450.370944674,0.0,1.0
1997-08-22,41.75,42.0,40.75,41.63,46700,3.50290963802771,3.52388514484224,3.41900761076956,3.49284139475673,556601.568831156,0.0,1.0
1997-08-25,41.13,42.13,41.0,42.0,95600,3.45089038112765,3.5347924083858,3.4399831175841,3.52388514484224,1139424.19657941,0.0,1.0
1997-08-26,41.63,42.25,41.63,42.0,46700,3.49284139475673,3.54486065165678,3.49284139475673,3.52388514484224,556601.568831156,0.0,1.0
1997-08-27,42.25,42.38,41.63,41.63,150200,3.54486065165678,3.55576791520034,3.49284139475673,3.49284139475673,1790183.20424924,0.0,1.0
1997-08-28,41.25,42.0,41.13,41.88,49100,3.46095862439863,3.52388514484224,3.45089038112765,3.51381690157127,585206.360377084,0.0,1.0
1997-08-29,41.75,42.0,41.38,41.38,21500,3.50290963802771,3.52388514484224,3.47186588794219,3.47186588794219,256251.257598926,0.0,1.0
1997-09-02,41.63,42.25,41.63,41.88,34700,3.49284139475673,3.54486065165678,3.49284139475673,3.51381690157127,413577.611101523,0.0,1.0
1997-09-03,41.63,42.5,41.25,41.63,83100,3.49284139475673,3.56583615847132,3.46095862439863,3.49284139475673,990440.907277711,0.0,1.0
1997-09-04,42.0,42.75,41.75,41.75,87200,3.52388514484224,3.58681166528586,3.50290963802771,3.50290963802771,1039307.42616867,0.0,1.0
1997-09-05,42.13,42.63,42.13,42.13,61400,3.5347924083858,3.57674342201488,3.5347924083858,3.5347924083858,731805.917049958,0.0,1.0
1997-09-08,42.75,42.75,42.25,42.25,45400,3.58681166528586,3.58681166528586,3.54486065165678,3.54486065165678,541107.306743779,0.0,1.0
1997-09-09,43.25,43.38,42.38,42.63,36600,3.62876267891493,3.63966994245849,3.55576791520034,3.57674342201488,436223.071075382,0.0,1.0
1997-09-10,43.0,43.5,43.0,43.25,82300,3.60778717210039,3.64973818572947,3.60778717210039,3.62876267891493,980905.976762403,0.0,1.0
1997-09-11,43.5,43.63,43.13,43.13,34100,3.64973818572947,3.66064544927303,3.61869443564395,3.61869443564395,406426.413215041,0.0,1.0
1997-09-12,44.25,44.25,43.5,43.63,105000,3.71266470617308,3.71266470617308,3.64973818572947,3.66064544927303,1251459.63013429,0.0,1.0
1997-09-15,43.88,44.63,43.88,44.25,102600,3.68162095608756,3.74454747653117,3.68162095608756,3.71266470617308,1222854.83858837,0.0,1.0
1997-09-16,44.88,44.88,44.13,44.5,34200,3.76552298334571,3.76552298334571,3.7025964629021,3.73364021298762,407618.279529455,0.0,1.0
1997-09-17,44.25,44.88,44.25,44.63,15400,3.71266470617308,3.76552298334571,3.71266470617308,3.74454747653117,183547.412419696,0.0,1.0
1997-09-18,44.38,44.88,44.0,44.38,40700,3.72357196971664,3.76552298334571,3.69168919935854,3.72357196971664,485089.58996634,0.0,1.0
1997-09-19,44.0,44.25,44.0,44.0,44400,3.69168919935854,3.71266470617308,3.69168919935854,3.69168919935854,529188.643599644,0.0,1.0
1997-09-22,43.38,44.13,43.13,44.0,70100,3.63966994245849,3.7025964629021,3.61869443564395,3.69168919935854,835498.286403941,0.0,1.0
1997-09-23,42.75,43.25,42.13,43.25,82700,3.58681166528586,3.62876267891493,3.5347924083858,3.62876267891493,985673.442020055,0.0,1.0
1997-09-24,42.88,43.25,42.63,42.75,26000,3.59771892882941,3.62876267891493,3.57674342201488,3.58681166528586,309885.241747539,0.0,1.0
1997-09-25,42.88,43.38,42.75,43.25,41500,3.59771892882941,3.63966994245849,3.58681166528586,3.62876267891493,494624.520481649,0.0,1.0
1997-09-26,43.63,43.88,43.0,43.13,52900,3.66064544927303,3.68162095608756,3.60778717210039,3.61869443564395,630497.2803248,0.0,1.0
1997-09-29,43.38,44.13,43.38,43.63,43300,3.63966994245849,3.7025964629021,3.63966994245849,3.66064544927303,516078.114141094,0.0,1.0
1997-09-30,43.63,43.75,43.38,43.5,47100,3.66064544927303,3.670713692544,3.63966994245849,3.64973818572947,561369.03408881,0.0,1.0
1997-10-01,44.13,44.13,43.63,43.88,22400,3.7025964629021,3.7025964629021,3.66064544927303,3.68162095608756,266978.054428649,0.0,1.0
1997-10-02,44.75,44.75,44.0,44.13,72000,3.75461571980215,3.75461571980215,3.69168919935854,3.7025964629021,858143.746377801,0.0,1.0
1997-10-03,43.88,45.0,43.88,45.0,41500,3.68162095608756,3.77559122661669,3.68162095608756,3.77559122661669,494624.520481649,0.0,1.0
1997-10-06,44.5,44.63,44.0,44.13,40600,3.73364021298762,3.74454747653117,3.69168919935854,3.7025964629021,483897.723651926,0.0,1.0
1997-10-07,44.75,45.0,44.63,44.75,37200,3.75461571980215,3.77559122661669,3.74454747653117,3.75461571980215,443374.268961864,0.0,1.0
1997-10-08,44.38,45.0,44.25,44.75,54400,3.72357196971664,3.77559122661669,3.71266470617308,3.75461571980215,648375.275041004,0.0,1.0
1997-10-09,44.38,44.5,44.13,44.38,18700,3.72357196971664,3.73364021298762,3.7025964629021,3.72357196971664,222879.000795345,0.0,1.0
1997-10-10,44.63,44.63,44.0,44.0,31900,3.74454747653117,3.74454747653117,3.69168919935854,3.69168919935854,380205.354297943,0.0,1.0
1997-10-13,44.88,44.88,44.75,44.75,11700,3.76552298334571,3.76552298334571,3.75461571980215,3.75461571980215,139448.358786393,0.0,1.0
1997-10-14,45.5,45.63,44.88,44.88,34800,3.81754224024576,3.82844950378932,3.76552298334571,3.76552298334571,414769.477415937,0.0,1.0
1997-10-15,45.63,45.63,45.13,45.38,61700,3.82844950378932,3.82844950378932,3.78649849016025,3.80747399697479,735381.515993199,0.0,1.0
1997-10-16,46.38,47.13,45.88,46.25,97800,3.89137602423293,3.95430254467655,3.84942501060386,3.88046876068938,1165645.25549651,0.0,1.0
1997-10-17,44.63,46.25,44.38,46.13,68100,3.74454747653117,3.88046876068938,3.72357196971664,3.8704005174184,811660.96011567,0.0,1.0
1997-10-20,46.13,46.13,44.88,44.88,16700,3.8704005174184,3.8704005174184,3.76552298334571,3.76552298334571,199041.674507073,0.0,1.0
1997-10-21,46.25,46.5,46.13,46.13,27400,3.88046876068938,3.90144426750391,3.8704005174184,3.8704005174184,326571.370149329,0.0,1.0
1997-10-22,46.38,46.5,46.13,46.25,47400,3.89137602423293,3.90144426750391,3.8704005174184,3.88046876068938,564944.633032053,0.0,1.0
1997-10-23,45.5,46.13,44.63,45.88,82100,3.81754224024576,3.8704005174184,3.74454747653117,3.84942501060386,978522.244133576,0.0,1.0
1997-10-24,45.5,46.25,45.25,45.25,36600,3.81754224024576,3.88046876068938,3.79656673343123,3.79656673343123,436223.071075382,0.0,1.0
1997-10-27,43.0,45.38,43.0,45.13,45300,3.60778717210039,3.80747399697479,3.60778717210039,3.78649849016025,539915.440429366,0.0,1.0
1997-10-28,44.0,44.0,42.0,42.13,44500,3.69168919935854,3.69168919935854,3.52388514484224,3.5347924083858,530380.509914057,0.0,1.0
1997-10-29,44.5,44.88,44.13,44.5,44100,3.73364021298762,3.76552298334571,3.7025964629021,3.73364021298762,525613.044656402,0.0,1.0
1997-10-30,43.13,44.25,43.13,44.25,38800,3.61869443564395,3.71266470617308,3.61869443564395,3.71266470617308,462444.129992481,0.0,1.0
1997-10-31,43.5,43.88,43.13,43.25,55700,3.64973818572947,3.68162095608756,3.61869443564395,3.62876267891493,663869.537128381,0.0,1.0
1997-11-03,43.63,43.88,43.0,43.75,74500,3.66064544927303,3.68162095608756,3.60778717210039,3.670713692544,887940.40423814,0.0,1.0
1997-11-04,44.38,44.38,43.5,43.63,42700,3.72357196971664,3.72357196971664,3.64973818572947,3.66064544927303,508926.916254612,0.0,1.0
1997-11-05,45.13,45.25,44.63,44.88,25500,3.78649849016025,3.79656673343123,3.74454747653117,3.76552298334571,303925.910175471,0.0,1.0
1997-11-06,44.31,45.13,44.31,45.13,13900,3.71769882780857,3.78649849016025,3.71769882780857,3.78649849016025,165669.417703492,0.0,1.0
1997-11-07,43.0,44.69,43.0,44.38,65000,3.60778717210039,3.74958159816666,3.60778717210039,3.72357196971664,774713.104368848,0.0,1.0
1997-11-10,42.94,43.69,42.94,43.0,49000,3.6027530504649,3.66567957090851,3.6027530504649,3.60778717210039,584014.49406267,0.0,1.0
1997-11-11,42.81,43.0,42.75,43.0,41500,3.59184578692134,3.60778717210039,3.58681166528586,3.60778717210039,494624.520481649,0.0,1.0
1997-11-12,42.38,42.88,42.38,42.63,37000,3.55576791520034,3.59771892882941,3.55576791520034,3.57674342201488,440990.536333036,0.0,1.0
1997-11-13,42.25,42.94,42.13,42.5,41300,3.54486065165678,3.6027530504649,3.5347924083858,3.56583615847132,492240.787852822,0.0,1.0
1997-11-14,42.19,42.69,42.19,42.38,85900,3.53982653002129,3.58177754365037,3.53982653002129,3.55576791520034,1023813.16408129,0.0,1.0
1997-11-17,43.75,43.81,42.25,42.25,46700,3.670713692544,3.67574781417949,3.54486065165678,3.54486065165678,556601.568831157,0.0,1.0
1997-11-18,43.69,44.0,43.56,44.0,57200,3.66567957090851,3.69168919935854,3.65477230736496,3.69168919935854,681747.531844587,0.0,1.0
1997-11-19,42.31,43.5,42.25,43.5,53800,3.57716293215117,3.67777328169643,3.57209014141779,3.67777328169643,636336.125352594,0.325,1.0
1997-11-20,42.81,43.44,42.44,42.44,30200,3.61943618826262,3.67270049096305,3.58815397874015,3.58815397874015,357199.832446996,0.0,1.0
1997-11-21,42.5,43.5,42.5,42.94,18600,3.59322676947352,3.67777328169643,3.59322676947352,3.6304272348516,219997.247798481,0.0,1.0
1997-11-24,41.31,42.5,40.88,42.5,105500,3.49261641992826,3.59322676947352,3.45626141967241,3.59322676947352,1247833.8517602,0.0,1.0
1997-11-25,41.75,41.88,41.31,41.56,16300,3.52981688530634,3.54080793189532,3.49261641992826,3.51375304798399,192793.287049206,0.0,1.0
1997-11-26,43.0,43.38,42.13,42.13,61800,3.63550002558497,3.66762770022968,3.56194455995105,3.56194455995105,730958.597523985,0.0,1.0
1997-11-28,43.13,43.63,43.06,43.06,18600,3.64649107217395,3.68876432828541,3.64057281631835,3.64057281631835,219997.247798481,0.0,1.0
1997-12-01,42.75,43.38,42.69,43.13,78500,3.61436339752925,3.66762770022968,3.60929060679587,3.64649107217395,928483.008181759,0.0,1.0
1997-12-02,42.88,43.38,42.56,42.69,41900,3.62535444411823,3.66762770022968,3.5982995602069,3.60929060679587,495585.197997652,0.0,1.0
1997-12-03,42.88,43.44,42.88,42.88,38400,3.62535444411823,3.67270049096305,3.62535444411823,3.62535444411823,454187.866422669,0.0,1.0
1997-12-04,42.19,43.63,42.13,43.0,56000,3.56701735068442,3.68876432828541,3.56194455995105,3.63550002558497,662357.305199726,0.0,1.0
1997-12-05,42.56,42.94,42.13,42.13,49200,3.5982995602069,3.6304272348516,3.56194455995105,3.56194455995105,581928.203854045,0.0,1.0
1997-12-08,42.75,43.38,42.75,42.81,20500,3.61436339752925,3.66762770022968,3.61436339752925,3.61943618826262,242470.084939185,0.0,1.0
1997-12-09,43.0,43.06,42.5,42.75,21200,3.63550002558497,3.64057281631835,3.59322676947352,3.61436339752925,250749.551254182,0.0,1.0
1997-12-10,42.88,42.88,42.38,42.38,26900,3.62535444411823,3.62535444411823,3.58308118800677,3.58308118800677,318168.062676297,0.0,1.0
1997-12-11,42.75,42.81,42.5,42.81,46000,3.61436339752925,3.61943618826262,3.59322676947352,3.61943618826262,544079.214985489,0.0,1.0
1997-12-12,43.56,44.0,42.75,42.75,79100,3.6828460724298,3.72004653780788,3.61436339752925,3.61436339752925,935579.693594614,0.0,1.0
1997-12-15,43.81,43.88,43.31,43.38,24400,3.70398270048553,3.70990095634113,3.66170944437407,3.66762770022968,288598.540122738,0.0,1.0
1997-12-16,44.13,44.13,43.88,44.0,35000,3.73103758439686,3.73103758439686,3.70990095634113,3.72004653780788,413973.315749829,0.0,1.0
1997-12-17,44.38,44.56,44.13,44.13,127800,3.75217421245258,3.76739258465271,3.73103758439686,3.73103758439686,1511593.99293795,0.0,1.0
1997-12-18,43.75,44.38,43.56,44.0,111400,3.69890990975215,3.75217421245258,3.6828460724298,3.72004653780788,1317617.9249866,0.0,1.0
1997-12-19,43.81,44.25,43.31,43.38,96000,3.70398270048553,3.74118316586361,3.66170944437407,3.66762770022968,1135469.66605667,0.0,1.0
1997-12-22,45.0,45.06,43.81,43.81,40400,3.80459305003079,3.80966584076416,3.70398270048553,3.70398270048553,477843.484465517,0.0,1.0
1997-12-23,44.75,45.0,44.63,44.88,34600,3.78345642197506,3.80459305003079,3.77331084050831,3.79444746856404,409242.19214126,0.0,1.0
1997-12-24,44.81,44.88,44.75,44.88,7400,3.78852921270843,3.79444746856404,3.78345642197506,3.79444746856404,87525.7867585354,0.0,1.0
1997-12-26,44.88,44.88,44.81,44.88,2200,3.79444746856404,3.79444746856404,3.78852921270843,3.79444746856404,26021.1798471321,0.0,1.0
1997-12-29,45.13,45.13,44.88,44.88,12500,3.81558409661976,3.81558409661976,3.79444746856404,3.79444746856404,147847.612767796,0.0,1.0
1997-12-30,45.81,45.88,45.25,45.25,14500,3.87307572493134,3.87899398078694,3.82572967808651,3.82572967808651,171503.230810643,0.0,1.0
1997-12-31,45.81,45.94,45.44,45.69,19400,3.87307572493134,3.88406677152032,3.84179351540886,3.86293014346459,229459.49501562,0.0,1.0
1998-01-02,46.5,46.5,45.63,45.88,17400,3.93141281836515,3.93141281836515,3.85785735273122,3.87899398078694,205803.876972772,0.0,1.0
1998-01-05,46.63,46.69,46.44,46.5,105900,3.94240386495412,3.9474766556875,3.92634002763177,3.93141281836515,1252564.97536877,0.0,1.0
1998-01-06,45.88,46.63,45.75,46.63,29100,3.87899398078694,3.94240386495412,3.86800293419797,3.94240386495412,344189.24252343,0.0,1.0
1998-01-07,46.25,46.44,45.56,45.81,43900,3.91027619030942,3.92634002763177,3.85193909687561,3.87307572493134,519240.8160405,0.0,1.0
1998-01-08,45.5,46.31,45.5,46.31,19000,3.84686630614224,3.91534898104279,3.84686630614224,3.91534898104279,224728.37140705,0.0,1.0
1998-01-09,43.56,45.56,43.5,45.56,59000,3.6828460724298,3.85193909687561,3.67777328169643,3.85193909687561,697840.732263998,0.0,1.0
1998-01-12,44.69,45.38,42.75,43.0,71000,3.77838363124169,3.83672072467549,3.61436339752925,3.63550002558497,839774.440521081,0.0,1.0
1998-01-13,44.56,44.88,44.44,44.69,27800,3.76739258465271,3.79444746856404,3.75724700318596,3.77838363124169,328813.090795578,0.0,1.0
1998-01-14,44.88,45.13,44.31,44.69,52300,3.79444746856404,3.81558409661976,3.74625595659698,3.77838363124169,618594.411820458,0.0,1.0
1998-01-15,43.81,44.75,43.63,44.75,48100,3.70398270048553,3.78345642197506,3.68876432828541,3.78345642197506,568917.613930479,0.0,1.0
1998-01-16,44.63,44.81,44.0,44.0,56500,3.77331084050831,3.78852921270843,3.72004653780788,3.72004653780788,668271.209710439,0.0,1.0
1998-01-20,45.31,45.63,44.63,44.63,45100,3.83080246881989,3.85785735273122,3.77331084050831,3.77331084050831,533434.186866208,0.0,1.0
1998-01-21,44.69,45.31,44.38,45.31,63700,3.77838363124169,3.83080246881989,3.75217421245258,3.83080246881989,753431.434664688,0.0,1.0
1998-01-22,43.88,44.5,43.63,44.44,75200,3.70990095634113,3.76231979391933,3.68876432828541,3.75724700318596,889451.238411062,0.0,1.0
1998-01-23,45.31,45.75,43.88,43.88,91900,3.83080246881989,3.86800293419797,3.70990095634113,3.70990095634113,1086975.64906884,0.0,1.0
1998-01-26,46.06,46.38,45.0,45.19,101100,3.89421235298707,3.9212672368984,3.80459305003079,3.82065688735314,1195791.49206593,0.0,1.0
1998-01-27,46.63,46.69,45.88,46.0,28900,3.94240386495412,3.9474766556875,3.87899398078694,3.88913956225369,341823.680719145,0.0,1.0
1998-01-28,48.63,48.75,46.69,46.69,64700,4.11149688939994,4.12164247086669,3.9474766556875,3.9474766556875,765259.243686112,0.0,1.0
1998-01-29,49.06,50.19,48.63,48.63,88100,4.14785188965579,4.24338944846767,4.11149688939994,4.11149688939994,1042029.97478743,0.0,1.0
1998-01-30,48.75,49.25,48.75,49.0,39200,4.12164247086669,4.16391572697814,4.12164247086669,4.14277909892241,463650.113639808,0.0,1.0
1998-02-02,50.19,50.38,49.0,49.0,81900,4.24338944846767,4.25945328579002,4.14277909892241,4.14277909892241,968697.5588546,0.0,1.0
1998-02-03,50.0,50.19,49.81,50.19,10800,4.22732561114532,4.24338944846767,4.21126177382297,4.24338944846767,127740.337431376,0.0,1.0
1998-02-04,49.5,50.0,49.38,50.0,25200,4.18505235503387,4.22732561114532,4.17490677356712,4.22732561114532,298060.787339877,0.0,1.0
1998-02-05,50.44,50.69,49.56,49.56,82900,4.2645260765234,4.28566270457912,4.19012514576724,4.19012514576724,980525.367876023,0.0,1.0
1998-02-06,50.13,50.69,50.13,50.44,23900,4.2383166577343,4.28566270457912,4.2383166577343,4.2645260765234,282684.635612026,0.0,1.0
1998-02-09,50.38,50.5,49.56,49.94,20600,4.25945328579002,4.26959886725677,4.19012514576724,4.22225282041194,243652.865841328,0.0,1.0
1998-02-10,51.19,51.63,50.44,50.44,31000,4.32793596069058,4.36513642606866,4.2645260765234,4.2645260765234,366662.079664134,0.0,1.0
1998-02-11,51.75,51.81,51.19,51.19,21900,4.3752820075354,4.38035479826878,4.32793596069058,4.32793596069058,259029.017569179,0.0,1.0
1998-02-12,50.81,51.81,50.81,51.75,41900,4.29580828604587,4.38035479826878,4.29580828604587,4.3752820075354,495585.197997653,0.0,1.0
1998-02-13,50.69,50.88,50.44,50.63,16100,4.31314032105157,4.32930715200442,4.29186817506098,4.30803500601383,189214.572040872,0.325,1.0
1998-02-17,50.94,51.38,50.75,50.75,36300,4.33441246704216,4.37185144398559,4.31824563608931,4.31824563608931,426614.221433766,0.0,1.0
1998-02-18,50.94,51.38,50.94,50.94,11900,4.33441246704216,4.37185144398559,4.33441246704216,4.33441246704216,139854.248899775,0.0,1.0
1998-02-19,51.0,51.25,50.94,51.06,20800,4.3395177820799,4.36078992807049,4.33441246704216,4.34462309711764,244451.124127337,0.0,1.0
1998-02-20,50.19,51.06,49.75,51.06,45700,4.27059602907039,4.34462309711764,4.23315705212696,4.34462309711764,537087.325606698,0.0,1.0
1998-02-23,51.0,51.0,50.06,50.25,40300,4.3395177820799,4.3395177820799,4.25953451315529,4.27570134410813,473624.052996715,0.0,1.0
1998-02-24,50.31,51.0,50.19,51.0,28100,4.28080665914588,4.3395177820799,4.27059602907039,4.3395177820799,330244.06672972,0.0,1.0
1998-02-25,50.81,50.94,50.31,50.31,7200,4.32335095112705,4.33441246704216,4.28080665914588,4.28080665914588,84617.6968133091,0.0,1.0
1998-02-26,50.94,51.0,50.88,50.88,23700,4.33441246704216,4.3395177820799,4.32930715200442,4.32930715200442,278533.252010475,0.0,1.0
1998-02-27,51.38,51.69,50.63,50.94,66600,4.37185144398559,4.39822890501392,4.30803500601383,4.33441246704216,782713.695523109,0.0,1.0
1998-03-02,52.63,52.81,51.5,51.5,50000,4.47821217393853,4.49352811905175,4.38206207406107,4.38206207406107,587622.894536868,0.0,1.0
1998-03-03,52.88,53.5,52.56,52.56,24400,4.49948431992912,4.55223924198577,4.47225597306117,4.47225597306117,286759.972533992,0.0,1.0
1998-03-04,52.69,52.78,52.56,52.63,45900,4.48331748897627,4.49097546153288,4.47225597306117,4.47821217393853,539437.817184845,0.0,1.0
1998-03-05,52.5,52.63,52.0,52.44,42000,4.46715065802342,4.47821217393853,4.42460636604225,4.46204534298568,493603.23141097,0.0,1.0
1998-03-06,52.75,53.28,52.5,52.5,58500,4.48842280401401,4.53351975351406,4.46715065802342,4.46715065802342,687518.786608136,0.0,1.0
1998-03-09,52.0,52.88,52.0,52.69,69400,4.42460636604225,4.49948431992912,4.42460636604225,4.48331748897627,815620.577617173,0.0,1.0
1998-03-10,52.75,52.94,52.0,52.0,36600,4.48842280401401,4.50458963496686,4.42460636604225,4.42460636604225,430139.958800988,0.0,1.0
1998-03-11,52.81,53.0,52.38,52.81,14300,4.49352811905175,4.5096949500046,4.45694002794794,4.49352811905175,168060.147837544,0.0,1.0
1998-03-12,52.94,53.13,52.56,52.75,19200,4.50458963496686,4.52075646591971,4.47225597306117,4.48842280401401,225647.191502157,0.0,1.0
1998-03-13,53.0,53.31,52.75,52.94,35400,4.5096949500046,4.53607241103293,4.48842280401401,4.50458963496686,416037.009332103,0.0,1.0
1998-03-16,53.13,53.25,52.38,53.13,37300,4.52075646591971,4.53096709599519,4.45694002794794,4.52075646591971,438366.679324503,0.0,1.0
1998-03-17,54.0,54.0,52.88,53.0,28800,4.59478353396695,4.59478353396695,4.49948431992912,4.5096949500046,338470.787253236,0.0,1.0
1998-03-18,53.13,54.38,52.88,53.88,46300,4.52075646591971,4.62711719587264,4.49948431992912,4.58457290389147,544138.800341139,0.0,1.0
1998-03-19,54.5,54.56,53.06,53.25,34600,4.63732782594813,4.64243314098587,4.51480026504234,4.53096709599519,406635.043019512,0.0,1.0
1998-03-20,53.5,55.0,53.44,54.56,74500,4.55223924198577,4.6798721179293,4.54713392694803,4.64243314098587,875558.112859935,0.0,1.0
1998-03-23,53.19,53.5,52.75,53.5,122300,4.52586178095745,4.55223924198577,4.48842280401401,4.55223924198577,1437325.60003718,0.0,1.0
1998-03-24,53.81,54.19,53.19,53.19,37100,4.5786167030141,4.6109503649198,4.52586178095745,4.52586178095745,436016.187746357,0.0,1.0
1998-03-25,54.75,55.0,53.88,53.88,30800,4.65859997193871,4.6798721179293,4.58457290389147,4.58457290389147,361975.703034711,0.0,1.0
1998-03-26,53.81,54.81,53.81,54.69,18300,4.5786167030141,4.66370528697646,4.5786167030141,4.65349465690097,215069.979400494,0.0,1.0
1998-03-27,53.06,54.13,52.81,53.88,14100,4.51480026504234,4.60584504988206,4.49352811905175,4.58457290389147,165709.656259397,0.0,1.0
1998-03-30,54.38,54.81,53.06,53.13,31800,4.62711719587264,4.66370528697646,4.51480026504234,4.52075646591971,373728.160925449,0.0,1.0
1998-03-31,53.75,55.19,53.75,54.31,20800,4.57351138797636,4.69603894888215,4.57351138797636,4.62116099499528,244451.124127337,0.0,1.0
1998-04-01,54.63,54.94,53.56,53.63,19200,4.64838934186323,4.67476680289156,4.55734455702352,4.56330075790088,225647.191502157,0.0,1.0
1998-04-02,56.19,56.25,54.56,54.56,33300,4.7811275328445,4.78623284788224,4.64243314098587,4.64243314098587,391356.847761554,0.0,1.0
1998-04-03,54.94,56.19,54.88,56.19,30900,4.67476680289156,4.7811275328445,4.66966148785382,4.7811275328445,363150.948823785,0.0,1.0
1998-04-06,55.38,55.88,55.06,55.06,19800,4.71220577983499,4.75475007181617,4.68497743296704,4.68497743296704,232698.6662366,0.0,1.0
1998-04-07,55.19,55.75,55.06,55.44,19200,4.69603894888215,4.74368855590106,4.68497743296704,4.71731109487274,225647.191502157,0.0,1.0
1998-04-08,55.0,55.88,55.0,55.25,52200,4.6798721179293,4.75475007181617,4.6798721179293,4.70114426391989,613478.301896491,0.0,1.0
1998-04-09,55.19,55.25,55.06,55.06,41900,4.69603894888215,4.70114426391989,4.68497743296704,4.68497743296704,492427.985621895,0.0,1.0
1998-04-13,56.0,56.06,55.31,55.31,102000,4.76496070189165,4.77006601692939,4.70624957895763,4.70624957895763,1198750.70485521,0.0,1.0
1998-04-14,56.19,57.0,56.0,56.0,69200,4.7811275328445,4.850049285854,4.76496070189165,4.76496070189165,813270.086039025,0.0,1.0
1998-04-15,56.56,56.81,56.13,56.13,49100,4.81261030891057,4.83388245490116,4.77602221780676,4.77602221780676,577045.682435204,0.0,1.0
1998-04-16,54.75,56.44,54.75,56.44,76400,4.65859997193871,4.80239967883509,4.65859997193871,4.80239967883509,897887.782852335,0.0,1.0
1998-04-17,57.06,57.19,54.88,54.88,29900,4.85515460089174,4.86621611680685,4.66966148785382,4.66966148785382,351398.490933048,0.0,1.0
1998-04-20,56.63,57.31,56.31,56.94,37300,4.81856650978793,4.87642674688233,4.79133816291998,4.84494397081626,438366.679324504,0.0,1.0
1998-04-21,55.38,56.25,55.38,56.25,41400,4.71220577983499,4.78623284788224,4.71220577983499,4.78623284788224,486551.756676527,0.0,1.0
1998-04-22,55.75,56.25,54.69,55.38,52700,4.74368855590106,4.78623284788224,4.65349465690097,4.71220577983499,619354.53084186,0.0,1.0
1998-04-23,54.5,55.63,54.5,55.63,40000,4.63732782594813,4.73347792582558,4.63732782594813,4.73347792582558,470098.315629494,0.0,1.0
1998-04-24,53.69,54.63,53.19,54.56,58700,4.56840607293862,4.64838934186323,4.52586178095745,4.64243314098587,689869.278186284,0.0,1.0
1998-04-27,53.63,53.81,53.13,53.81,60300,4.56330075790088,4.5786167030141,4.52075646591971,4.5786167030141,708673.210811463,0.0,1.0
1998-04-28,53.19,54.13,53.13,54.0,43300,4.52586178095745,4.60584504988206,4.52075646591971,4.59478353396695,508881.426668927,0.0,1.0
1998-04-29,53.81,54.44,53.19,53.19,25900,4.5786167030141,4.63222251091038,4.52586178095745,4.52586178095745,304388.659370098,0.0,1.0
1998-04-30,56.0,56.81,53.88,53.94,49400,4.76496070189165,4.83388245490116,4.58457290389147,4.58967821892921,580571.419802426,0.0,1.0
1998-05-01,55.5,55.69,55.25,55.5,28000,4.72241640991048,4.73858324086332,4.70114426391989,4.72241640991048,329068.820940646,0.0,1.0
1998-05-04,56.13,56.5,55.5,55.5,30100,4.77602221780676,4.80750499387283,4.72241640991048,4.72241640991048,353748.982511194,0.0,1.0
1998-05-05,54.63,56.13,54.63,56.13,40300,4.64838934186323,4.77602221780676,4.64838934186323,4.77602221780676,473624.052996716,0.0,1.0
1998-05-06,54.5,55.0,54.5,54.75,21700,4.63732782594813,4.6798721179293,4.63732782594813,4.65859997193871,255028.336229001,0.0,1.0
1998-05-07,54.13,54.63,54.09,54.63,21600,4.60584504988206,4.64838934186323,4.60244150652356,4.64838934186323,253853.090439927,0.0,1.0
1998-05-08,53.88,55.0,53.88,54.38,12300,4.58457290389147,4.6798721179293,4.58457290389147,4.62711719587264,144555.23205607,0.0,1.0
1998-05-11,54.0,54.81,53.88,53.88,21400,4.59478353396695,4.66370528697646,4.58457290389147,4.58457290389147,251502.59886178,0.0,1.0
1998-05-12,53.38,54.5,53.38,54.13,54400,4.54202861191029,4.63732782594813,4.54202861191029,4.60584504988206,639333.709256113,0.0,1.0
1998-05-13,54.69,55.13,53.5,53.5,60100,4.65349465690097,4.69093363384441,4.55223924198577,4.55223924198577,706322.719233316,0.0,1.0
1998-05-14,55.38,55.88,54.56,54.56,31100,4.71220577983499,4.75475007181617,4.64243314098587,4.64243314098587,365501.440401932,0.0,1.0
1998-05-15,56.0,56.13,55.25,55.38,31800,4.76496070189165,4.77602221780676,4.70114426391989,4.71220577983499,373728.160925448,0.0,1.0
1998-05-18,55.25,56.06,54.88,56.0,33300,4.70114426391989,4.77006601692939,4.66966148785382,4.76496070189165,391356.847761554,0.0,1.0
1998-05-19,54.56,55.44,54.5,55.44,15700,4.64243314098587,4.71731109487274,4.63732782594813,4.71731109487274,184513.588884577,0.0,1.0
1998-05-20,55.0,55.38,54.44,54.44,59100,4.71178033691518,4.7443344556066,4.66380584621205,4.66380584621205,689866.625261252,0.375,1.0
1998-05-21,54.88,55.06,54.63,54.75,52500,4.70150008890737,4.71692046091909,4.68008290555775,4.69036315356557,612825.682338675,0.0,1.0
1998-05-22,55.0,55.13,54.75,55.13,32100,4.71178033691518,4.72291727225698,4.69036315356557,4.72291727225698,374699.131487076,0.0,1.0
1998-05-26,53.88,55.0,53.88,55.0,41000,4.61583135550891,4.71178033691518,4.61583135550891,4.71178033691518,478587.675731156,0.0,1.0
1998-05-27,52.0,53.75,51.81,53.75,59500,4.45477413671981,4.60469442016711,4.4384970773741,4.60469442016711,694535.773317165,0.0,1.0
1998-05-28,52.88,53.13,51.75,51.75,34400,4.53016262211045,4.55157980546007,4.4333569533702,4.4333569533702,401546.73280858,0.0,1.0
1998-05-29,52.94,53.63,52.5,52.94,51700,4.53530274611436,4.5944141721593,4.49760850341904,4.53530274611436,603487.386226848,0.0,1.0
1998-06-01,52.0,52.94,52.0,52.94,13900,4.45477413671981,4.53530274611436,4.45477413671981,4.53530274611436,162252.894943002,0.0,1.0
1998-06-02,52.0,52.5,51.75,52.13,22700,4.45477413671981,4.49760850341904,4.4333569533702,4.46591107206161,264974.152173103,0.0,1.0
1998-06-03,51.06,52.38,51.06,52.0,52300,4.37424552732526,4.48732825541122,4.37424552732526,4.45477413671981,610491.108310718,0.0,1.0
1998-06-04,51.5,51.56,50.81,51.06,69000,4.41193977002058,4.41707989402449,4.35282834397564,4.37424552732526,805428.039645116,0.0,1.0
1998-06-05,52.0,52.31,51.5,51.5,54000,4.45477413671981,4.48133144407333,4.41193977002058,4.41193977002058,630334.987548352,0.0,1.0
1998-06-08,53.13,53.38,52.13,52.13,23900,4.55157980546007,4.57299698880968,4.46591107206161,4.46591107206161,278981.596340844,0.0,1.0
1998-06-09,53.06,53.63,52.75,52.75,59900,4.54558299412217,4.5944141721593,4.51902568676865,4.51902568676865,699204.92137308,0.0,1.0
1998-06-10,52.12,53.06,51.88,53.06,70200,4.46505438472762,4.54558299412217,4.44449388871199,4.54558299412217,819435.483812858,0.0,1.0
1998-06-11,51.31,52.25,51.31,52.19,32600,4.39566271067487,4.47619132006942,4.39566271067487,4.47105119606552,380535.566556968,0.0,1.0
1998-06-12,51.06,51.44,51.06,51.38,12500,4.37424552732526,4.40679964601667,4.37424552732526,4.40165952201277,145910.876747304,0.0,1.0
1998-06-15,49.81,50.81,49.81,50.75,39100,4.26715961057719,4.35282834397564,4.26715961057719,4.34768821997174,456409.222465565,0.0,1.0
1998-06-16,50.88,51.13,49.88,49.88,35400,4.35882515531354,4.38024233866315,4.27315642191508,4.27315642191508,413219.602948364,0.0,1.0
1998-06-17,54.0,54.56,51.25,51.25,69500,4.62611160351672,4.67408609421986,4.39052258667097,4.39052258667097,811264.474715009,0.0,1.0
1998-06-18,52.75,54.25,52.19,54.06,50900,4.51902568676865,4.64752878686634,4.47105119606552,4.63125172752063,594149.090115021,0.0,1.0
1998-06-19,55.0,55.25,53.5,53.5,87900,4.71178033691518,4.7331975202648,4.5832772368175,4.5832772368175,1026045.28528704,0.0,1.0
1998-06-22,54.38,55.0,54.38,55.0,36800,4.65866572220814,4.71178033691518,4.65866572220814,4.71178033691518,429561.621144062,0.0,1.0
1998-06-23,54.81,54.88,54.44,54.44,26700,4.69550327756948,4.70150008890737,4.66380584621205,4.66380584621205,311665.63273224,0.0,1.0
1998-06-24,55.0,55.13,54.44,54.56,21400,4.71178033691518,4.72291727225698,4.66380584621205,4.67408609421986,249799.420991384,0.0,1.0
1998-06-25,53.0,55.06,53.0,55.0,28600,4.54044287011827,4.71692046091909,4.54044287011827,4.71178033691518,333844.08599783,0.0,1.0
1998-06-26,53.94,54.13,53.13,53.13,25500,4.62097147951282,4.63724853885852,4.55157980546007,4.55157980546007,297658.188564499,0.0,1.0
1998-06-29,54.38,54.63,54.0,54.0,17000,4.65866572220814,4.68008290555775,4.62611160351672,4.62611160351672,198438.792376333,0.0,1.0
1998-06-30,53.63,54.44,53.63,54.38,30400,4.5944141721593,4.66380584621205,4.5944141721593,4.65866572220814,354855.252249442,0.0,1.0
1998-07-01,54.75,55.0,53.69,53.75,17700,4.69036315356557,4.71178033691518,4.5995542961632,4.60469442016711,206609.801474182,0.0,1.0
1998-07-02,55.31,55.63,54.88,54.88,17600,4.7383376442687,4.76575163895621,4.70150008890737,4.70150008890737,205442.514460204,0.0,1.0
1998-07-06,55.94,55.94,55.31,55.5,14300,4.79230894630973,4.79230894630973,4.7383376442687,4.75461470361441,166922.042998915,0.0,1.0
1998-07-07,56.88,56.94,55.94,55.94,11300,4.87283755570428,4.87797767970819,4.79230894630973,4.79230894630973,131903.432579563,0.0,1.0
1998-07-08,55.63,57.0,55.63,56.88,30100,4.76575163895621,4.8831178037121,4.76575163895621,4.87283755570428,351353.391207507,0.0,1.0
1998-07-09,56.69,56.69,55.75,55.75,22100,4.85656049635858,4.85656049635858,4.77603188696403,4.77603188696403,257970.430089233,0.0,1.0
1998-07-10,56.38,57.19,55.88,56.69,25000,4.83000318900505,4.89939486305781,4.78716882230583,4.85656049635858,291821.753494608,0.0,1.0
1998-07-13,55.0,56.38,54.75,56.38,36700,4.71178033691518,4.83000318900505,4.69036315356557,4.83000318900505,428394.334130084,0.0,1.0
1998-07-14,56.13,56.5,55.0,55.13,31200,4.80858600565544,4.84028343701287,4.71178033691518,4.72291727225698,364193.54836127,0.0,1.0
1998-07-15,56.0,56.13,55.88,56.0,14500,4.79744907031364,4.80858600565544,4.78716882230583,4.79744907031364,169256.617026872,0.0,1.0
1998-07-16,57.06,57.69,55.94,55.94,46900,4.88825792771601,4.94222922975703,4.79230894630973,4.79230894630973,547457.609555883,0.0,1.0
1998-07-17,57.0,57.25,56.88,57.19,12200,4.8831178037121,4.90453498706171,4.87283755570428,4.89939486305781,142409.015705368,0.0,1.0
1998-07-20,56.94,57.13,56.75,57.06,16400,4.87797767970819,4.8942547390539,4.86170062036248,4.88825792771601,191435.070292462,0.0,1.0
1998-07-21,56.31,56.88,56.31,56.81,8200,4.82400637766716,4.87283755570428,4.82400637766716,4.86684074436639,95717.5351462312,0.0,1.0
1998-07-22,55.75,56.31,55.5,56.31,18900,4.77603188696403,4.82400637766716,4.75461470361441,4.82400637766716,220617.245641923,0.0,1.0
1998-07-23,54.5,55.94,54.5,55.63,44800,4.66894597021595,4.79230894630973,4.66894597021595,4.76575163895621,522944.582262337,0.0,1.0
1998-07-24,53.5,54.81,53.19,54.69,24500,4.5832772368175,4.69550327756948,4.55671992946397,4.68522302956166,285985.318424715,0.0,1.0
1998-07-27,51.44,52.75,49.63,52.69,115500,4.40679964601667,4.51902568676865,4.25173923856546,4.51388556276475,1348216.50114509,0.0,1.0
1998-07-28,50.13,51.31,49.19,51.31,93100,4.29457360526469,4.39566271067487,4.21404499587014,4.39566271067487,1086744.21001392,0.0,1.0
1998-07-29,49.75,50.63,49.19,50.13,47800,4.26201948657328,4.33740797196392,4.21404499587014,4.29457360526469,557963.192681689,0.0,1.0
1998-07-30,50.0,50.25,49.25,50.0,27100,4.28343666992289,4.30485385327251,4.21918511987405,4.28343666992289,316334.780788155,0.0,1.0
1998-07-31,48.31,50.25,48.19,50.06,31400,4.1386565104795,4.30485385327251,4.12837626247168,4.2885767939268,366528.122389227,0.0,1.0
1998-08-03,48.44,48.44,47.75,48.44,21800,4.1497934458213,4.1497934458213,4.09068201977636,4.1497934458213,254468.569047297,0.0,1.0
1998-08-04,48.44,49.13,47.5,48.56,60700,4.1497934458213,4.20890487186624,4.06926483642675,4.16007369382911,708543.217484906,0.0,1.0
1998-08-05,49.0,49.25,47.81,48.31,73500,4.19776793652444,4.21918511987405,4.09582214378027,4.1386565104795,857955.955274144,0.0,1.0
1998-08-06,48.38,48.88,48.13,48.88,57400,4.14465332181739,4.18748768851662,4.12323613846778,4.18748768851662,670022.746023618,0.0,1.0
1998-08-07,48.81,50.0,48.5,48.5,52500,4.18149087717873,4.28343666992289,4.15493356982521,4.15493356982521,612825.682338675,0.0,1.0
1998-08-10,47.25,48.81,47.25,48.81,52100,4.04784765307713,4.18149087717873,4.04784765307713,4.18149087717873,608156.534282762,0.0,1.0
1998-08-11,46.31,46.63,46.13,46.63,39700,3.99944481870701,4.02708080104314,3.98389957864293,4.02708080104314,459690.552898883,0.375,1.0
1998-08-12,46.75,46.75,46.13,46.63,75400,4.03744429441919,4.03744429441919,3.98389957864293,4.02708080104314,873064.677294101,0.0,1.0
1998-08-13,46.13,46.56,45.75,46.5,34400,3.98389957864293,4.02103542990711,3.95108184961878,4.01585368321908,398321.285131527,0.0,1.0
1998-08-14,45.88,46.38,45.63,46.06,19200,3.96230896744283,4.00549018984303,3.94071835624273,3.9778542075069,222318.856817596,0.0,1.0
1998-08-17,45.44,46.25,45.31,45.88,33500,3.92430949173065,3.99426307201898,3.9130823739066,3.96230896744283,387900.088718202,0.0,1.0
1998-08-18,45.19,46.0,45.19,45.63,88900,3.90271888053055,3.97267246081888,3.90271888053055,3.94071835624273,1029382.62349397,0.0,1.0
1998-08-19,44.44,45.44,44.38,45.44,57800,3.83794704693024,3.92430949173065,3.83276530024221,3.92430949173065,669272.391877972,0.0,1.0
1998-08-20,42.81,44.5,42.0,44.5,216200,3.69717626190557,3.84312879361826,3.62722268161724,3.84312879361826,2503402.96062314,0.0,1.0
1998-08-21,44.13,44.13,42.63,42.63,67900,3.81117468904211,3.81117468904211,3.6816310218415,3.6816310218415,786221.373849729,0.0,1.0
1998-08-24,44.0,44.88,43.81,44.5,102200,3.79994757121806,3.87594652264242,3.78353870670598,3.84312879361826,1183384.74826866,0.0,1.0
1998-08-25,42.88,44.56,42.81,44.0,90000,3.7032216330416,3.84831054030629,3.69717626190557,3.79994757121806,1042119.64133248,0.0,1.0
1998-08-26,42.19,42.81,41.56,42.81,43800,3.64363154612931,3.69717626190557,3.58922320590506,3.69717626190557,507164.892115142,0.0,1.0
1998-08-27,39.69,42.06,39.69,42.06,77800,3.42772543412829,3.63240442830526,3.42772543412829,3.63240442830526,900854.534396301,0.0,1.0
1998-08-28,38.94,40.63,38.88,39.69,76600,3.36295360052798,3.50890613224067,3.35777185383996,3.42772543412829,886959.605845202,0.0,1.0
1998-08-31,36.5,39.13,36.44,39.13,76800,3.15222923521498,3.37936246504006,3.14704748852695,3.37936246504006,889275.427270385,0.0,1.0
1998-09-01,38.25,38.44,36.06,36.25,76700,3.3033635136157,3.31977237812778,3.1142297595028,3.13063862401488,888117.516557793,0.0,1.0
1998-09-02,38.88,39.25,38.31,38.38,40200,3.35777185383996,3.38972595841611,3.30854526030372,3.31459063143975,465480.106461842,0.0,1.0
1998-09-03,38.44,38.75,38.13,38.75,30400,3.31977237812778,3.3465447360159,3.29300002023965,3.3465447360159,352004.85662786,0.0,1.0
1998-09-04,38.88,38.94,38.38,38.5,23300,3.35777185383996,3.36295360052798,3.31459063143975,3.3249541248158,269793.196033854,0.0,1.0
1998-09-08,39.88,40.69,39.88,39.88,65300,3.44413429864037,3.5140878789287,3.44413429864037,3.44413429864037,756115.695322345,0.0,1.0
1998-09-09,38.63,40.0,38.63,40.0,33300,3.33618124263985,3.45449779201642,3.33618124263985,3.45449779201642,385584.267293019,0.0,1.0
1998-09-10,38.38,38.81,37.88,38.38,39200,3.31459063143975,3.35172648270393,3.27140940903955,3.31459063143975,453900.999335926,0.0,1.0
1998-09-11,39.25,39.69,38.63,38.63,51000,3.38972595841611,3.42772543412829,3.33618124263985,3.33618124263985,590534.46342174,0.0,1.0
1998-09-14,39.56,40.25,39.5,39.5,18100,3.41649831630424,3.47608840321652,3.41131656961621,3.41131656961621,209581.838979088,0.0,1.0
1998-09-15,40.5,40.56,39.56,39.56,18400,3.49767901441662,3.50286076110465,3.41649831630424,3.41649831630424,213055.571116863,0.0,1.0
1998-09-16,40.44,41.0,40.06,41.0,54000,3.4924972677286,3.54086023681683,3.45967953870444,3.54086023681683,625271.784799489,0.0,1.0
1998-09-17,39.44,40.19,39.25,40.19,25900,3.40613482292819,3.47090665652849,3.38972595841611,3.47090665652849,299898.874561236,0.0,1.0
1998-09-18,40.31,40.31,39.56,40.0,52200,3.48127014990454,3.48127014990454,3.41649831630424,3.45449779201642,604429.39197284,0.0,1.0
1998-09-21,39.63,40.19,39.63,40.19,42500,3.42254368744026,3.47090665652849,3.42254368744026,3.47090665652849,492112.052851451,0.0,1.0
1998-09-22,40.19,40.5,39.88,39.88,35600,3.47090665652849,3.49767901441662,3.44413429864037,3.44413429864037,412216.213682627,0.0,1.0
1998-09-23,40.63,40.88,40.25,40.25,53500,3.50890613224067,3.53049674344078,3.47608840321652,3.47608840321652,619482.231236532,0.0,1.0
1998-09-24,40.06,40.63,40.0,40.63,42600,3.45967953870444,3.50890613224067,3.45449779201642,3.50890613224067,493269.963564042,0.0,1.0
1998-09-25,39.75,40.44,39.75,40.06,58100,3.43290718081631,3.4924972677286,3.43290718081631,3.45967953870444,672746.124015748,0.0,1.0
1998-09-28,39.5,40.44,39.44,39.88,88300,3.41131656961621,3.4924972677286,3.40613482292819,3.44413429864037,1022435.15921842,0.0,1.0
1998-09-29,39.75,39.94,39.56,39.69,24000,3.43290718081631,3.44931604532839,3.41649831630424,3.42772543412829,277898.571021996,0.0,1.0
1998-09-30,39.0,39.94,38.88,39.81,17600,3.36813534721601,3.44931604532839,3.35777185383996,3.43808892750434,203792.28541613,0.0,1.0
1998-10-01,39.06,39.38,38.88,38.88,32900,3.37331709390403,3.40095307624016,3.35777185383996,3.35777185383996,380952.624442652,0.0,1.0
1998-10-02,40.0,40.13,38.94,39.06,37100,3.45449779201642,3.46572490984047,3.36295360052798,3.37331709390403,429584.874371501,0.0,1.0
1998-10-05,38.13,39.13,38.13,39.0,43800,3.29300002023965,3.37936246504006,3.29300002023965,3.36813534721601,507164.892115141,0.0,1.0
1998-10-06,37.75,38.56,37.13,38.25,69200,3.26018229121549,3.33013587150382,3.20663757543924,3.3033635136157,801274.213113421,0.0,1.0
1998-10-07,38.38,38.63,37.88,37.88,33900,3.31459063143975,3.33618124263985,3.27140940903955,3.27140940903955,392531.731568569,0.0,1.0
1998-10-08,37.44,38.25,37.38,38.25,38200,3.23340993332737,3.3033635136157,3.22822818663934,3.3033635136157,442321.892210009,0.0,1.0
1998-10-09,39.13,39.19,37.75,37.75,70200,3.37936246504006,3.38454421172808,3.26018229121549,3.26018229121549,812853.320239336,0.0,1.0
1998-10-12,39.06,39.5,38.88,38.88,29300,3.37331709390403,3.41131656961621,3.35777185383996,3.35777185383996,339267.838789353,0.0,1.0
1998-10-13,38.81,39.31,38.81,39.13,24800,3.35172648270393,3.39490770510413,3.35172648270393,3.37936246504006,287161.856722728,0.0,1.0
1998-10-14,39.13,39.81,38.69,38.81,23900,3.37936246504006,3.43808892750434,3.34136298932788,3.35172648270393,276740.660309404,0.0,1.0
1998-10-15,39.88,40.25,39.0,39.0,23200,3.44413429864037,3.47608840321652,3.36813534721601,3.36813534721601,268635.285321262,0.0,1.0
1998-10-16,40.31,40.38,39.94,39.94,15900,3.48127014990454,3.48731552104057,3.44931604532839,3.44931604532839,184107.803302072,0.0,1.0
1998-10-19,40.5,40.94,40.25,40.44,36100,3.49767901441662,3.5356784901288,3.47608840321652,3.4924972677286,418005.767245585,0.0,1.0
1998-10-20,40.44,40.88,40.44,40.5,40400,3.4924972677286,3.53049674344078,3.4924972677286,3.49767901441662,467795.927887025,0.0,1.0
1998-10-21,40.81,40.81,40.38,40.5,24900,3.52445137230475,3.52445137230475,3.48731552104057,3.49767901441662,288319.76743532,0.0,1.0
1998-10-22,41.31,41.88,40.5,40.94,53100,3.56763259470495,3.61685918824119,3.49767901441662,3.5356784901288,614850.588386165,0.0,1.0
1998-10-23,40.19,41.31,40.19,41.31,15900,3.47090665652849,3.56763259470495,3.47090665652849,3.56763259470495,184107.803302072,0.0,1.0
1998-10-26,39.69,40.75,39.63,40.19,39700,3.42772543412829,3.51926962561672,3.42254368744026,3.47090665652849,459690.552898884,0.0,1.0
1998-10-27,38.81,39.94,38.75,39.94,39600,3.35172648270393,3.44931604532839,3.3465447360159,3.44931604532839,458532.642186292,0.0,1.0
1998-10-28,37.94,39.06,37.63,38.94,52200,3.27659115572757,3.37331709390403,3.24981879783944,3.36295360052798,604429.39197284,0.0,1.0
1998-10-29,38.25,38.69,37.75,37.81,16500,3.3033635136157,3.34136298932788,3.26018229121549,3.26536403790352,191055.267577622,0.0,1.0
1998-10-30,39.69,39.81,38.31,38.38,37100,3.42772543412829,3.43808892750434,3.30854526030372,3.31459063143975,429584.874371501,0.0,1.0
1998-11-02,39.94,40.0,39.38,39.44,33000,3.44931604532839,3.45449779201642,3.40095307624016,3.40613482292819,382110.535155244,0.0,1.0
1998-11-03,40.25,40.38,39.88,39.94,36700,3.47608840321652,3.48731552104057,3.44413429864037,3.44931604532839,424953.231521134,0.0,1.0
1998-11-04,40.0,40.56,40.0,40.31,30700,3.45449779201642,3.50286076110465,3.45449779201642,3.48127014990454,355478.588765635,0.0,1.0
1998-11-05,40.56,40.75,40.06,40.13,28700,3.50286076110465,3.51926962561672,3.45967953870444,3.46572490984047,332320.374513802,0.0,1.0
1998-11-06,40.06,40.56,39.0,40.56,156600,3.45967953870444,3.50286076110465,3.36813534721601,3.50286076110465,1813288.17591852,0.0,1.0
1998-11-09,40.25,40.25,39.19,40.06,42200,3.47608840321652,3.47608840321652,3.38454421172808,3.45967953870444,488638.320713675,0.0,1.0
1998-11-10,39.19,40.13,39.0,40.13,29900,3.38454421172808,3.46572490984047,3.36813534721601,3.46572490984047,346215.303064903,0.0,1.0
1998-11-11,38.88,39.31,38.75,39.06,22200,3.35777185383996,3.39490770510413,3.3465447360159,3.37331709390403,257056.178195345,0.0,1.0
1998-11-12,38.88,39.13,38.81,38.94,10300,3.35777185383996,3.37936246504006,3.35172648270393,3.36295360052798,119264.80339694,0.0,1.0
1998-11-13,38.13,39.0,38.0,39.0,56600,3.29300002023965,3.36813534721601,3.28177290241559,3.36813534721601,655377.463326872,0.0,1.0
1998-11-16,38.5,38.94,38.19,38.19,48600,3.3249541248158,3.36295360052798,3.29818176692767,3.29818176692767,562744.606319541,0.0,1.0
1998-11-17,38.31,38.5,38.06,38.5,35600,3.30854526030372,3.3249541248158,3.28695464910362,3.3249541248158,412216.213682627,0.0,1.0
1998-11-18,38.0,38.63,38.0,38.06,56100,3.31415881921575,3.36910408385012,3.31415881921575,3.31939170156188,643240.145173387,0.375,1.0
1998-11-19,37.94,38.19,37.88,38.0,27600,3.30892593686962,3.33072961331183,3.30369305452349,3.31415881921575,316460.392277816,0.0,1.0
1998-11-20,37.88,38.25,37.81,37.88,8300,3.30369305452349,3.33596249565796,3.29758802511967,3.30369305452349,95167.4368081838,0.0,1.0
1998-11-23,38.63,39.06,37.63,37.75,47800,3.36910408385012,3.40660640733071,3.28188937808128,3.29235514277354,548072.708365203,0.0,1.0
1998-11-24,38.63,38.81,38.38,38.63,41500,3.36910408385012,3.38480273088851,3.34730040740791,3.36910408385012,475837.184040919,0.0,1.0
1998-11-25,38.56,38.88,38.5,38.62,7700,3.3629990544463,3.39090776029232,3.35776617210017,3.36823193679243,88287.8630630139,0.0,1.0
1998-11-27,38.44,38.56,38.0,38.56,18900,3.35253328975404,3.3629990544463,3.31415881921575,3.3629990544463,216706.572972852,0.0,1.0
1998-11-30,38.06,39.25,38.0,38.44,66400,3.31939170156188,3.42317720142679,3.31415881921575,3.35253328975404,761339.494465471,0.0,1.0
1998-12-01,38.0,38.25,37.88,38.0,87700,3.31415881921575,3.33596249565796,3.30369305452349,3.31415881921575,1005564.362419,0.0,1.0
1998-12-02,38.0,38.19,38.0,38.0,29500,3.31415881921575,3.33072961331183,3.31415881921575,3.31415881921575,338245.709137521,0.0,1.0
1998-12-03,38.0,38.56,38.0,38.0,34900,3.31415881921575,3.3629990544463,3.31415881921575,3.31415881921575,400161.87284405,0.0,1.0
1998-12-04,38.0,38.13,37.94,38.13,22300,3.31415881921575,3.3254967309657,3.30892593686962,3.3254967309657,255690.824195482,0.0,1.0
1998-12-07,38.13,38.19,38.0,38.06,13700,3.3254967309657,3.33072961331183,3.31415881921575,3.31939170156188,157083.600514713,0.0,1.0
1998-12-08,38.44,38.75,38.13,38.19,24700,3.35253328975404,3.37956984854238,3.3254967309657,3.33072961331183,283209.119176161,0.0,1.0
1998-12-09,38.06,38.63,38.0,38.5,22300,3.31939170156188,3.36910408385012,3.31415881921575,3.35776617210017,255690.824195482,0.0,1.0
1998-12-10,38.31,38.38,38.0,38.0,20400,3.34119537800409,3.34730040740791,3.31415881921575,3.31415881921575,233905.507335777,0.0,1.0
1998-12-11,38.25,38.31,38.06,38.31,18900,3.33596249565796,3.34119537800409,3.31939170156188,3.34119537800409,216706.572972852,0.0,1.0
1998-12-14,37.94,38.19,37.94,38.19,21500,3.30892593686962,3.33072961331183,3.30892593686962,3.33072961331183,246518.059201922,0.0,1.0
1998-12-15,37.94,37.94,37.0,37.94,68000,3.30892593686962,3.30892593686962,3.22694411344691,3.30892593686962,779685.02445259,0.0,1.0
1998-12-16,39.25,39.63,37.94,37.94,32900,3.42317720142679,3.45631878961895,3.30892593686962,3.30892593686962,377229.960360151,0.0,1.0
1998-12-17,38.44,39.25,38.38,39.25,40000,3.35253328975404,3.42317720142679,3.34730040740791,3.42317720142679,458638.249677994,0.0,1.0
1998-12-18,37.88,38.38,37.13,38.38,92600,3.30369305452349,3.34730040740791,3.23828202519686,3.34730040740791,1061747.54800456,0.0,1.0
1998-12-21,37.25,37.88,37.13,37.88,43200,3.24874778988912,3.30369305452349,3.23828202519686,3.30369305452349,495329.309652234,0.0,1.0
1998-12-22,37.31,37.69,37.25,37.5,39700,3.25398067223525,3.28712226042741,3.24874778988912,3.27055146633133,455198.46280541,0.0,1.0
1998-12-23,37.88,38.0,37.13,37.13,143700,3.30369305452349,3.31415881921575,3.23828202519686,3.23828202519686,1647657.91196819,0.0,1.0
1998-12-24,38.31,38.31,37.69,37.88,16300,3.34119537800409,3.34119537800409,3.28712226042741,3.30369305452349,186895.086743783,0.0,1.0
1998-12-28,38.88,39.13,38.31,38.31,34200,3.39090776029232,3.41271143673453,3.34119537800409,3.34119537800409,392135.703474686,0.0,1.0
1998-12-29,38.81,39.0,38.75,38.81,30600,3.38480273088851,3.40137352498458,3.37956984854238,3.38480273088851,350858.261003665,0.0,1.0
1998-12-30,38.94,38.94,38.13,38.81,25500,3.39614064263845,3.39614064263845,3.3254967309657,3.38480273088851,292381.884169722,0.0,1.0
1998-12-31,40.31,40.31,38.94,38.94,19700,3.51562478954176,3.51562478954176,3.39614064263845,3.39614064263845,225879.337966412,0.0,1.0
1999-01-04,41.06,41.31,40.25,40.31,23600,3.58103581886839,3.60283949531059,3.51039190719563,3.51562478954176,270596.567310016,0.0,1.0
1999-01-05,41.75,41.88,41.06,41.06,26000,3.64121396584888,3.65255187759883,3.58103581886839,3.58103581886839,298114.862290697,0.0,1.0
1999-01-06,42.94,43.38,42.56,42.63,40700,3.7449994657138,3.78337393625208,3.71185787752164,3.71796290692546,466664.419047359,0.0,1.0
1999-01-07,42.44,42.75,41.88,42.75,28000,3.70139211282938,3.72842867161772,3.65255187759883,3.72842867161772,321046.774774596,0.0,1.0
1999-01-08,42.94,43.19,42.44,42.44,33800,3.7449994657138,3.76680314215601,3.70139211282938,3.70139211282938,387549.320977905,0.0,1.0
1999-01-11,43.44,43.56,43.0,43.0,26600,3.78860681859821,3.79907258329047,3.75023234805993,3.75023234805993,304994.436035867,0.0,1.0
1999-01-12,43.38,43.5,43.13,43.13,31000,3.78337393625208,3.79383970094434,3.76157025980988,3.76157025980988,355444.643500446,0.0,1.0
1999-01-13,42.19,43.19,42.19,43.13,27500,3.67958843638717,3.76680314215601,3.67958843638717,3.76157025980988,315313.796653621,0.0,1.0
1999-01-14,41.06,42.25,41.06,42.25,15600,3.58103581886839,3.6848213187333,3.58103581886839,3.6848213187333,178868.917374418,0.0,1.0
1999-01-15,41.06,41.25,41.0,41.06,22300,3.58103581886839,3.59760661296446,3.57580293652226,3.58103581886839,255690.824195482,0.0,1.0
1999-01-19,41.06,41.19,40.63,40.63,32300,3.58103581886839,3.59237373061833,3.54353349538779,3.54353349538779,370350.38661498,0.0,1.0
1999-01-20,41.06,41.5,41.0,41.25,16800,3.58103581886839,3.61941028940667,3.57580293652226,3.59760661296446,192628.064864757,0.0,1.0
1999-01-21,40.75,41.0,40.38,41.0,22400,3.55399926008005,3.57580293652226,3.52172981894558,3.57580293652226,256837.419819677,0.0,1.0
1999-01-22,40.44,41.0,40.38,40.56,13600,3.52696270129171,3.57580293652226,3.52172981894558,3.53742846598397,155937.004890518,0.0,1.0
1999-01-25,40.81,40.88,40.19,40.19,15100,3.55923214242618,3.56533717183,3.5051590248495,3.5051590248495,173135.939253443,0.0,1.0
1999-01-26,41.25,41.31,40.81,40.81,12000,3.59760661296446,3.60283949531059,3.55923214242618,3.55923214242618,137591.474903399,0.0,1.0
1999-01-27,41.0,41.69,41.0,41.31,24200,3.57580293652226,3.63598108350275,3.57580293652226,3.60283949531059,277476.141055186,0.0,1.0
1999-01-28,41.56,43.25,41.0,41.0,108500,3.6246431717528,3.77203602450214,3.57580293652226,3.57580293652226,1244056.25225156,0.0,1.0
1999-01-29,40.88,41.56,40.88,41.5,69200,3.56533717183,3.6246431717528,3.56533717183,3.61941028940667,793444.171942929,0.0,1.0
1999-02-01,40.94,41.0,40.75,40.88,8600,3.57057005417613,3.57580293652226,3.55399926008005,3.56533717183,98607.2236807687,0.0,1.0
1999-02-02,39.88,41.0,39.81,40.94,18800,3.47812246606116,3.57580293652226,3.47201743665734,3.57057005417613,215559.977348657,0.0,1.0
1999-02-03,39.56,40.0,39.44,39.88,12400,3.45021376021513,3.48858823075342,3.43974799552287,3.47812246606116,142177.857400178,0.0,1.0
1999-02-04,39.25,39.56,39.0,39.56,16200,3.42317720142679,3.45021376021513,3.40137352498458,3.45021376021513,185748.491119588,0.0,1.0
1999-02-05,39.06,39.25,39.06,39.25,15500,3.40660640733071,3.42317720142679,3.40660640733071,3.42317720142679,177722.321750223,0.0,1.0
1999-02-08,38.0,39.19,38.0,39.19,31200,3.31415881921575,3.41794431908066,3.31415881921575,3.41794431908066,357737.834748836,0.0,1.0
1999-02-09,38.56,39.19,37.88,38.19,55200,3.3629990544463,3.41794431908066,3.30369305452349,3.33072961331183,632920.784555632,0.0,1.0
1999-02-10,37.94,38.31,37.81,38.31,16900,3.30892593686962,3.34119537800409,3.29758802511967,3.34119537800409,193774.660488953,0.0,1.0
1999-02-11,37.19,38.69,36.81,38.0,111100,3.24351490754299,3.37433696619625,3.21037331935083,3.31415881921575,1273867.73848063,0.0,1.0
1999-02-12,36.75,37.0,35.63,36.88,32600,3.23784595166802,3.25987211460453,3.13916874171242,3.24929955639501,370014.515169509,0.375,1.0
1999-02-16,36.0,37.44,36.0,36.88,43300,3.17176746285847,3.2986381613728,3.17176746285847,3.24929955639501,491460.997142323,0.0,1.0
1999-02-17,35.0,36.13,35.0,36.0,17000,3.0836628111124,3.18322106758546,3.0836628111124,3.17176746285847,192952.354536247,0.0,1.0
1999-02-18,34.06,35.13,34.0,35.0,25200,3.00084443847109,3.09511641583939,2.99555815936633,3.0836628111124,286023.490253731,0.0,1.0
1999-02-19,35.38,35.44,34.06,34.06,62800,3.1171425787759,3.12242885788067,3.00084443847109,3.00084443847109,712788.697933902,0.0,1.0
1999-02-22,36.44,36.63,35.38,35.38,44400,3.21053350962674,3.22727339345849,3.1171425787759,3.1171425787759,503946.149494669,0.0,1.0
1999-02-23,36.06,36.38,36.06,36.38,13700,3.17705374196323,3.20524723052197,3.17705374196323,3.20524723052197,155496.897479211,0.0,1.0
1999-02-24,36.06,36.44,36.06,36.31,117200,3.17705374196323,3.21053350962674,3.17705374196323,3.19907990489975,1330236.23244989,0.0,1.0
1999-02-25,37.19,37.25,35.94,36.06,104200,3.27661199843629,3.28189827754105,3.1664811837537,3.17705374196323,1182684.43192217,0.0,1.0
1999-02-26,37.06,37.13,36.81,37.13,22100,3.2651583937093,3.27132571933152,3.24313223077278,3.27132571933152,250838.060897121,0.0,1.0
1999-03-01,37.19,37.25,36.94,36.94,32300,3.27661199843629,3.28189827754105,3.25458583549977,3.25458583549977,366609.473618869,0.0,1.0
1999-03-02,36.31,37.31,36.31,37.19,17500,3.19907990489975,3.28718455664582,3.19907990489975,3.27661199843629,198627.423787313,0.0,1.0
1999-03-03,34.44,36.38,34.44,36.38,34500,3.0343242061346,3.20524723052197,3.0343242061346,3.20524723052197,391579.77832356,0.0,1.0
1999-03-04,34.69,34.81,34.22,34.69,32700,3.05635036907112,3.06692292728064,3.01494118275046,3.05635036907112,371149.529019722,0.0,1.0
1999-03-05,34.75,34.94,34.19,34.94,19700,3.06163664817588,3.07837653200763,3.01229804319808,3.07837653200763,223597.728492004,0.0,1.0
1999-03-08,34.75,35.0,34.38,34.94,55100,3.06163664817588,3.0836628111124,3.02903792702984,3.07837653200763,625392.631467484,0.0,1.0
1999-03-09,34.94,35.31,34.75,34.75,26400,3.07837653200763,3.11097525315368,3.06163664817588,3.06163664817588,299643.65645629,0.0,1.0
1999-03-10,35.19,35.44,34.94,34.94,100200,3.10040269494415,3.12242885788067,3.07837653200763,3.07837653200763,1137283.87791365,0.0,1.0
1999-03-11,34.63,35.25,34.5,35.19,20300,3.05106408996635,3.10568897404891,3.03961048523936,3.10040269494415,230407.811593284,0.0,1.0
1999-03-12,34.38,34.63,34.34,34.63,20100,3.02903792702984,3.05106408996635,3.02551374095999,3.05106408996635,228137.783892857,0.0,1.0
1999-03-15,35.0,35.13,34.5,34.63,23800,3.0836628111124,3.09511641583939,3.03961048523936,3.05106408996635,270133.296350746,0.0,1.0
1999-03-16,34.88,35.0,34.88,34.94,133100,3.07309025290287,3.0836628111124,3.07309025290287,3.07837653200763,1510703.43463379,0.0,1.0
1999-03-17,34.5,34.94,34.38,34.88,22000,3.03961048523936,3.07837653200763,3.02903792702984,3.07309025290287,249703.047046908,0.0,1.0
1999-03-18,34.38,34.75,34.38,34.75,5500,3.02903792702984,3.06163664817588,3.02903792702984,3.06163664817588,62425.7617617269,0.0,1.0
1999-03-19,33.81,34.19,33.81,34.0,39800,2.97881827553458,3.01229804319808,2.97881827553458,2.99555815936633,451735.51238486,0.0,1.0
1999-03-22,33.75,34.06,33.75,33.88,20800,2.97353199642981,3.00084443847109,2.97353199642981,2.9849856011568,236082.88084435,0.0,1.0
1999-03-23,32.94,33.75,32.94,33.75,14600,2.9021672285155,2.97353199642981,2.9021672285155,2.97353199642981,165712.02213113,0.0,1.0
1999-03-24,33.19,33.19,32.94,33.06,16800,2.92419339145201,2.92419339145201,2.9021672285155,2.91273978672502,190682.326835821,0.0,1.0
1999-03-25,33.06,33.38,33.0,33.38,14500,2.91273978672502,2.94093327528377,2.90745350762026,2.94093327528377,164577.008280917,0.0,1.0
1999-03-26,33.19,33.25,33.0,33.0,16200,2.92419339145201,2.92947967055678,2.90745350762026,2.90745350762026,183872.243734542,0.0,1.0
1999-03-29,34.13,34.19,33.44,33.44,10500,3.00701176409332,3.01229804319808,2.94621955438853,2.94621955438853,119176.454272388,0.0,1.0
1999-03-30,34.0,34.5,33.94,34.13,17400,2.99555815936633,3.03961048523936,2.99027188026156,3.00701176409332,197492.4099371,0.0,1.0
1999-03-31,34.06,34.31,34.0,34.13,19700,3.00084443847109,3.02287060140761,2.99555815936633,3.00701176409332,223597.728492004,0.0,1.0
1999-04-01,34.13,34.38,34.0,34.19,47800,3.00701176409332,3.02903792702984,2.99555815936633,3.01229804319808,542536.620401918,0.0,1.0
1999-04-05,33.94,34.06,33.75,33.75,43300,2.99027188026156,3.00084443847109,2.97353199642981,2.97353199642981,491460.997142325,0.0,1.0
1999-04-06,33.69,34.13,33.69,34.13,73500,2.96824571732505,3.00701176409332,2.96824571732505,3.00701176409332,834235.179906715,0.0,1.0
1999-04-07,32.88,33.75,32.69,33.69,20000,2.89688094941073,2.97353199642981,2.88014106557898,2.96824571732505,227002.770042644,0.0,1.0
1999-04-08,32.5,32.88,32.31,32.88,36200,2.86340118174723,2.89688094941073,2.84666129791547,2.89688094941073,410875.013777185,0.0,1.0
1999-04-09,32.38,32.63,32.0,32.63,45800,2.8528286235377,2.87485478647422,2.81934885587419,2.87485478647422,519836.343397654,0.0,1.0
1999-04-12,32.88,33.06,31.81,32.38,54600,2.89688094941073,2.91273978672502,2.80260897204244,2.8528286235377,619717.562216418,0.0,1.0
1999-04-13,34.13,34.25,33.06,33.06,47000,3.00701176409332,3.01758432230285,2.91273978672502,2.91273978672502,533456.509600212,0.0,1.0
1999-04-14,35.44,35.56,34.5,34.5,71500,3.12242885788067,3.1330014160902,3.03961048523936,3.03961048523936,811534.902902451,0.0,1.0
1999-04-15,36.63,36.75,35.69,35.69,97700,3.22727339345849,3.23784595166802,3.14445502081718,3.14445502081718,1108908.53165831,0.0,1.0
1999-04-16,39.5,39.5,36.63,36.63,133700,3.48013374396971,3.48013374396971,3.22727339345849,3.22727339345849,1517513.51773507,0.0,1.0
1999-04-19,40.44,41.44,39.38,39.38,100800,3.56295211661101,3.65105676835708,3.46956118576018,3.46956118576018,1144093.96101492,0.0,1.0
1999-04-20,39.75,40.56,39.75,40.38,45100,3.50215990690622,3.57352467482054,3.50215990690622,3.55766583750625,511891.246446162,0.0,1.0
1999-04-21,38.81,39.69,38.75,39.63,63900,3.41934153426492,3.49687362780146,3.41405525516015,3.4915873486967,725273.850286247,0.0,1.0
1999-04-22,38.94,39.81,38.88,39.81,33400,3.43079513899191,3.50744618601099,3.42550885988714,3.50744618601099,379094.625971215,0.0,1.0
1999-04-23,38.56,38.94,38.56,38.94,5900,3.3973153713284,3.43079513899191,3.3973153713284,3.43079513899191,66965.8171625799,0.0,1.0
1999-04-26,36.63,38.5,36.63,38.5,39800,3.22727339345849,3.39202909222364,3.22727339345849,3.39202909222364,451735.512384861,0.0,1.0
1999-04-27,35.88,36.5,35.63,36.5,45800,3.16119490464894,3.2158197887315,3.13916874171242,3.2158197887315,519836.343397654,0.0,1.0
1999-04-28,36.31,36.38,35.63,35.63,52900,3.19907990489975,3.20524723052197,3.13916874171242,3.13916874171242,600422.326762792,0.0,1.0
1999-04-29,39.0,39.0,36.31,36.31,90100,3.43608141809667,3.43608141809667,3.19907990489975,3.19907990489975,1022647.47904211,0.0,1.0
1999-04-30,39.81,40.38,39.0,39.0,69000,3.50744618601099,3.55766583750625,3.43608141809667,3.43608141809667,783159.55664712,0.0,1.0
1999-05-03,39.75,40.0,39.69,39.94,28800,3.50215990690622,3.52418606984274,3.49687362780146,3.51889979073798,326883.988861407,0.0,1.0
1999-05-04,39.06,39.94,38.94,39.5,30400,3.44136769720144,3.51889979073798,3.43079513899191,3.48013374396971,345044.210464818,0.0,1.0
1999-05-05,38.81,39.38,38.69,39.19,20100,3.41934153426492,3.46956118576018,3.40876897605539,3.45282130192842,228137.783892857,0.0,1.0
1999-05-06,39.56,39.56,38.69,38.69,17400,3.48542002307447,3.48542002307447,3.40876897605539,3.40876897605539,197492.4099371,0.0,1.0
1999-05-07,38.69,39.38,38.63,39.38,9300,3.40876897605539,3.46956118576018,3.40348269695063,3.46956118576018,105556.288069829,0.0,1.0
1999-05-10,38.63,38.94,38.56,38.94,16900,3.40348269695063,3.43079513899191,3.3973153713284,3.43079513899191,191817.340686034,0.0,1.0
1999-05-11,39.0,39.0,38.63,38.63,17800,3.43608141809667,3.43608141809667,3.40348269695063,3.40348269695063,202032.465337953,0.0,1.0
1999-05-12,38.5,39.0,38.44,39.0,29800,3.39202909222364,3.43608141809667,3.38674281311887,3.43608141809667,338234.127363539,0.0,1.0
1999-05-13,38.25,39.13,38.19,38.63,48500,3.37000292928712,3.44753502282366,3.36471665018236,3.40348269695063,550481.717353411,0.0,1.0
1999-05-14,37.56,38.25,37.56,38.25,11500,3.30921071958233,3.37000292928712,3.30921071958233,3.37000292928712,130526.59277452,0.0,1.0
1999-05-17,37.56,37.63,37.19,37.44,42800,3.30921071958233,3.31537804520456,3.27661199843629,3.2986381613728,485785.927891258,0.0,1.0
1999-05-18,37.06,37.31,36.88,37.31,15600,3.29819763811407,3.32044667776676,3.28217832956414,3.32044667776676,175288.464620508,0.375,1.0
1999-05-19,37.5,37.56,37.13,37.13,8400,3.3373559479028,3.34269571741945,3.30442736921683,3.30442736921683,94386.0963341194,0.0,1.0
1999-05-20,37.38,37.69,37.19,37.25,19000,3.32667640886951,3.35426521803884,3.30976713873347,3.31510690825012,213492.360755746,0.0,1.0
1999-05-21,37.31,37.63,37.19,37.38,75900,3.32044667776676,3.3489254485222,3.30976713873347,3.32667640886951,852845.799019007,0.0,1.0
1999-05-24,36.88,37.44,36.75,37.38,34800,3.28217832956414,3.33201617838616,3.27060882894474,3.32667640886951,391028.113384209,0.0,1.0
1999-05-25,36.38,37.25,36.25,37.0,37100,3.23768025025877,3.31510690825012,3.22611074963937,3.29285786859743,416871.925475694,0.0,1.0
1999-05-26,37.25,37.25,36.44,36.44,48100,3.31510690825012,3.31510690825012,3.24302001977541,3.24302001977541,540472.76591323,0.0,1.0
1999-05-27,36.94,37.13,36.88,37.06,18100,3.28751809908079,3.30442736921683,3.28217832956414,3.29819763811407,203379.564719947,0.0,1.0
1999-05-28,37.0,37.0,36.81,36.94,6600,3.29285786859743,3.29285786859743,3.27594859846139,3.28751809908079,74160.5042625224,0.0,1.0
1999-06-01,38.69,38.75,37.06,37.06,72500,3.44326137664958,3.44860114616623,3.29819763811407,3.29819763811407,814641.902883769,0.0,1.0
1999-06-02,37.81,38.75,37.56,38.75,23500,3.36494475707213,3.44860114616623,3.34269571741945,3.44860114616623,264056.340934739,0.0,1.0
1999-06-03,36.94,37.81,36.44,37.81,44100,3.28751809908079,3.36494475707213,3.24302001977541,3.36494475707213,495527.005754126,0.0,1.0
1999-06-04,37.19,37.25,37.0,37.0,20500,3.30976713873347,3.31510690825012,3.29285786859743,3.29285786859743,230347.02081541,0.0,1.0
1999-06-07,36.88,37.25,36.69,37.19,5900,3.28217832956414,3.31510690825012,3.2652690594281,3.30976713873347,66294.9962346791,0.0,1.0
1999-06-08,36.88,36.88,36.56,36.81,14400,3.28217832956414,3.28217832956414,3.2536995588087,3.27594859846139,161804.736572776,0.0,1.0
1999-06-09,36.69,37.0,36.38,37.0,51500,3.2652690594281,3.29285786859743,3.23768025025877,3.29285786859743,578676.66204847,0.0,1.0
1999-06-10,36.69,36.69,36.31,36.63,35400,3.2652690594281,3.2652690594281,3.23145051915602,3.25992928991146,397769.977408074,0.0,1.0
1999-06-11,35.0,35.25,34.56,35.13,100200,3.11486555137595,3.13711459102863,3.07570724158722,3.12643505199534,1125891.29198557,0.0,1.0
1999-06-14,35.56,35.63,34.56,35.0,39400,3.16470340019796,3.17093313130071,3.07570724158722,3.11486555137595,442715.737567179,0.0,1.0
1999-06-15,36.25,36.31,35.13,35.31,26800,3.22611074963937,3.23145051915602,3.12643505199534,3.14245436054528,301136.593066,0.0,1.0
1999-06-16,36.19,36.63,36.19,36.25,24100,3.22077098012273,3.25992928991146,3.22077098012273,3.22611074963937,270798.204958604,0.0,1.0
1999-06-17,35.94,36.13,35.88,36.13,69100,3.19852194047004,3.21543121060609,3.1931821709534,3.21543121060609,776438.006748531,0.0,1.0
1999-06-18,34.88,35.69,34.75,35.69,49500,3.10418601234266,3.17627290081736,3.09261651172326,3.17627290081736,556203.781968917,0.0,1.0
1999-06-21,34.31,35.0,34.25,34.63,21500,3.05345820193454,3.11486555137595,3.04811843241789,3.08193697268997,241583.460855186,0.0,1.0
1999-06-22,33.88,34.31,33.81,34.31,17500,3.01518985373192,3.05345820193454,3.00896012262917,3.05345820193454,196637.700696082,0.0,1.0
1999-06-23,33.25,34.0,33.0,34.0,35800,2.95912227380715,3.02586939276521,2.93687323415446,3.02586939276521,402264.553423985,0.0,1.0
1999-06-24,32.19,33.38,32.19,33.31,86400,2.86478634567976,2.97069177442655,2.86478634567976,2.96446204332379,970828.419436658,0.0,1.0
1999-06-25,32.38,32.75,32.13,32.19,65900,2.88169561581581,2.91462419450178,2.85944657616312,2.86478634567976,740481.398621245,0.0,1.0
1999-06-28,32.5,32.88,32.25,32.63,63000,2.89237515484909,2.92619369512118,2.87012611519641,2.90394465546849,707895.722505896,0.0,1.0
1999-06-29,32.75,32.88,32.63,32.63,30200,2.91462419450178,2.92619369512118,2.90394465546849,2.90394465546849,339340.489201239,0.0,1.0
1999-06-30,32.38,32.75,32.38,32.75,78100,2.88169561581581,2.91462419450178,2.88169561581581,2.91462419450178,877565.967106513,0.0,1.0
1999-07-01,32.31,32.5,32.25,32.38,34100,2.87546588471305,2.89237515484909,2.87012611519641,2.88169561581581,383162.605356366,0.0,1.0
1999-07-02,32.44,32.44,32.06,32.44,35700,2.88703538533245,2.88703538533245,2.85321684506037,2.88703538533245,401140.909420007,0.0,1.0
1999-07-06,32.44,32.56,31.94,32.38,59900,2.88703538533245,2.89771492436574,2.84253730602708,2.88169561581581,673062.758382589,0.0,1.0
1999-07-07,32.38,32.5,32.25,32.44,71000,2.88169561581581,2.89237515484909,2.87012611519641,2.88703538533245,797787.242824103,0.0,1.0
1999-07-08,32.5,32.5,32.22,32.31,41900,2.89237515484909,2.89237515484909,2.86745623043809,2.87546588471305,470806.83766662,0.0,1.0
1999-07-09,33.25,33.31,32.5,32.5,36500,2.95912227380715,2.96446204332379,2.89237515484909,2.89237515484909,410130.061451828,0.0,1.0
1999-07-12,33.38,34.0,33.38,33.5,42200,2.97069177442655,3.02586939276521,2.97069177442655,2.98137131345984,474177.769678552,0.0,1.0
1999-07-13,33.63,33.69,33.25,33.38,35100,2.99294081407923,2.99828058359588,2.95912227380715,2.97069177442655,394399.045396142,0.0,1.0
1999-07-14,34.06,34.06,33.38,33.69,73800,3.03120916228185,3.03120916228185,2.97069177442655,2.99828058359588,829249.274935478,0.0,1.0
1999-07-15,34.19,34.38,33.69,34.06,79800,3.04277866290125,3.05968793303729,2.99828058359588,3.03120916228185,896667.915174133,0.0,1.0
1999-07-16,34.06,34.38,34.0,34.06,21900,3.03120916228185,3.05968793303729,3.02586939276521,3.03120916228185,246078.036871097,0.0,1.0
1999-07-19,34.0,34.5,33.88,33.88,42900,3.02586939276521,3.07036747207058,3.01518985373192,3.01518985373192,482043.277706395,0.0,1.0
1999-07-20,34.06,34.06,33.56,33.75,29100,3.03120916228185,3.03120916228185,2.98671108297648,3.00362035311252,326980.405157485,0.0,1.0
1999-07-21,33.75,34.19,33.56,34.19,44900,3.00362035311252,3.04277866290125,2.98671108297648,3.04277866290125,504516.157785948,0.0,1.0
1999-07-22,33.0,33.5,32.25,33.5,66000,2.93687323415446,2.98137131345984,2.87012611519641,2.98137131345984,741605.042625225,0.0,1.0
1999-07-23,32.88,33.38,32.63,33.0,38500,2.92619369512118,2.97069177442655,2.90394465546849,2.93687323415446,432602.94153138,0.0,1.0
1999-07-26,32.63,32.88,32.5,32.88,28400,2.90394465546849,2.92619369512118,2.89237515484909,2.92619369512118,319114.897129642,0.0,1.0
1999-07-27,33.5,33.81,32.63,32.63,36400,2.98137131345984,3.00896012262917,2.90394465546849,2.90394465546849,409006.41744785,0.0,1.0
1999-07-28,32.0,33.88,31.88,33.88,50200,2.84787707554372,3.01518985373192,2.83719753651043,3.01518985373192,564069.289996762,0.0,1.0
1999-07-29,32.0,32.0,31.81,32.0,54100,2.84787707554372,2.84787707554372,2.83096780540768,2.84787707554372,607891.406151889,0.0,1.0
1999-07-30,32.0,32.0,31.75,32.0,56500,2.84787707554372,2.84787707554372,2.82562803589104,2.84787707554372,634858.862247351,0.0,1.0
1999-08-02,31.19,32.25,31.19,32.25,62300,2.77579018706902,2.87012611519641,2.77579018706902,2.87012611519641,700030.214478053,0.0,1.0
1999-08-03,30.56,30.94,30.19,30.75,93200,2.71972260714426,2.75354114741634,2.68679402845828,2.7366318772803,1047236.21170713,0.0,1.0
1999-08-04,30.81,31.13,30.63,30.63,51600,2.74197164679694,2.77045041755238,2.72595233824701,2.72595233824701,579800.306052448,0.0,1.0
1999-08-05,30.88,30.94,30.5,30.94,37000,2.74820137789969,2.75354114741634,2.71438283762761,2.75354114741634,415748.281471717,0.0,1.0
1999-08-06,30.69,30.88,30.63,30.75,84600,2.73129210776365,2.74820137789969,2.72595233824701,2.7366318772803,950602.82736506,0.0,1.0
1999-08-09,30.75,31.13,30.75,30.88,95800,2.7366318772803,2.77045041755238,2.7366318772803,2.74820137789969,1076450.95581055,0.0,1.0
1999-08-10,30.38,30.75,30.38,30.75,113900,2.70370329859432,2.7366318772803,2.70370329859432,2.7366318772803,1279830.5205305,0.0,1.0
1999-08-11,30.19,30.25,30.06,30.25,29900,2.72016758793731,2.72557368450161,2.70845437871466,2.72557368450161,331847.56851121,0.375,1.0
1999-08-12,30.38,30.44,30.06,30.31,54900,2.73728689372426,2.74269299028856,2.70845437871466,2.73097978106591,609312.090677775,0.0,1.0
1999-08-13,31.31,31.31,30.44,30.5,44600,2.82108139047092,2.82108139047092,2.74269299028856,2.74809908685286,494996.70754515,0.0,1.0
1999-08-16,31.75,31.81,31.31,31.31,26100,2.86072609860913,2.86613219517343,2.82108139047092,2.82108139047092,289672.961141892,0.0,1.0
1999-08-17,32.38,32.44,32.0,32.13,50900,2.91749011253429,2.92289620909859,2.88325150096038,2.89496471018303,564917.767131123,0.0,1.0
1999-08-18,32.19,32.94,31.88,32.56,43700,2.90037080674733,2.96794701380109,2.87243930783178,2.93370840222719,485007.984747154,0.0,1.0
1999-08-19,31.75,32.19,31.63,32.19,19800,2.86072609860913,2.90037080674733,2.84991390548053,2.90037080674733,219751.901555918,0.0,1.0
1999-08-20,32.25,32.31,31.63,31.75,14200,2.90577690331163,2.91118299987593,2.84991390548053,2.86072609860913,157599.848590608,0.0,1.0
1999-08-23,32.0,32.31,31.81,32.25,17000,2.88325150096038,2.91118299987593,2.86613219517343,2.90577690331163,188675.875073263,0.0,1.0
1999-08-24,32.38,32.38,32.0,32.06,38500,2.91749011253429,2.91749011253429,2.88325150096038,2.88865759752468,427295.364136508,0.0,1.0
1999-08-25,32.38,32.44,32.25,32.44,22000,2.91749011253429,2.92289620909859,2.90577690331163,2.92289620909859,244168.779506576,0.0,1.0
1999-08-26,32.25,32.38,32.06,32.38,27600,2.90577690331163,2.91749011253429,2.88865759752468,2.91749011253429,306320.832471887,0.0,1.0
1999-08-27,32.19,32.25,32.06,32.25,15900,2.90037080674733,2.90577690331163,2.88865759752468,2.90577690331163,176467.436097935,0.0,1.0
1999-08-30,32.06,32.31,32.06,32.19,53900,2.88865759752468,2.91118299987593,2.88865759752468,2.90037080674733,598213.509791112,0.0,1.0
1999-08-31,32.06,32.19,32.0,32.13,31900,2.88865759752468,2.90037080674733,2.88325150096038,2.89496471018303,354044.730284536,0.0,1.0
1999-09-01,32.06,32.25,32.06,32.13,38600,2.88865759752468,2.90577690331163,2.88865759752468,2.89496471018303,428405.222225175,0.0,1.0
1999-09-02,32.31,32.31,32.06,32.06,51900,2.91118299987593,2.91118299987593,2.88865759752468,2.88865759752468,576016.348017787,0.0,1.0
1999-09-03,32.19,32.44,32.13,32.31,6200,2.90037080674733,2.92289620909859,2.89496471018303,2.91118299987593,68811.2014973079,0.0,1.0
1999-09-07,32.19,32.19,32.13,32.19,24900,2.90037080674733,2.90037080674733,2.89496471018303,2.90037080674733,276354.664077898,0.0,1.0
1999-09-08,32.06,32.19,32.0,32.19,30500,2.88865759752468,2.90037080674733,2.88325150096038,2.90037080674733,338506.717043208,0.0,1.0
1999-09-09,32.0,32.13,32.0,32.13,9300,2.88325150096038,2.89496471018303,2.88325150096038,2.89496471018303,103216.802245962,0.0,1.0
1999-09-10,32.06,32.19,32.0,32.0,12300,2.88865759752468,2.90037080674733,2.88325150096038,2.88325150096038,136512.544905949,0.0,1.0
1999-09-13,32.25,32.31,32.13,32.13,16900,2.90577690331163,2.91118299987593,2.89496471018303,2.89496471018303,187566.016984597,0.0,1.0
1999-09-14,32.38,32.38,32.06,32.25,12600,2.91749011253429,2.91749011253429,2.88865759752468,2.90577690331163,139842.119171948,0.0,1.0
1999-09-15,32.5,32.63,32.41,32.5,16500,2.92830230566289,2.94001551488554,2.92019316081644,2.92830230566289,183126.584629932,0.0,1.0
1999-09-16,32.5,32.56,32.38,32.5,65100,2.92830230566289,2.93370840222719,2.91749011253429,2.92830230566289,722517.615721731,0.0,1.0
1999-09-17,32.19,32.5,32.06,32.5,29300,2.90037080674733,2.92830230566289,2.88865759752468,2.92830230566289,325188.419979213,0.0,1.0
1999-09-20,32.0,32.31,32.0,32.19,20200,2.88325150096038,2.91118299987593,2.88325150096038,2.90037080674733,224191.333910584,0.0,1.0
1999-09-21,30.94,32.0,30.88,31.94,112100,2.78774379499107,2.88325150096038,2.78233769842677,2.87784540439608,1244150.91739487,0.0,1.0
1999-09-22,31.94,31.94,30.94,30.94,27100,2.87784540439608,2.87784540439608,2.78774379499107,2.78774379499107,300771.542028555,0.0,1.0
1999-09-23,31.5,32.06,31.5,31.94,20700,2.83820069625787,2.88865759752468,2.83820069625787,2.87784540439608,229740.624353915,0.0,1.0
1999-09-24,32.0,32.06,31.44,31.5,26800,2.88325150096038,2.88865759752468,2.83279459969357,2.83820069625787,297441.967762557,0.0,1.0
1999-09-27,32.69,32.88,32.0,32.0,59700,2.94542161144984,2.96254091723679,2.88325150096038,2.88325150096038,662585.278933754,0.0,1.0
1999-09-28,33.44,33.44,31.81,32.69,94100,3.0129978185036,3.0129978185036,2.86613219517343,2.94542161144984,1044376.46143495,0.0,1.0
1999-09-29,31.63,33.25,31.63,33.06,56700,2.84991390548053,2.99587851271665,2.84991390548053,2.97875920692969,629289.536273766,0.0,1.0
1999-09-30,31.13,31.88,31.13,31.63,82300,2.80486310077802,2.87243930783178,2.80486310077802,2.84991390548053,913413.206972328,0.0,1.0
1999-10-01,31.5,31.5,31.0,31.0,24200,2.83820069625787,2.83820069625787,2.79314989155537,2.79314989155537,268585.657457234,0.0,1.0
1999-10-04,31.63,31.94,31.5,31.5,18000,2.84991390548053,2.87784540439608,2.83820069625787,2.83820069625787,199774.455959926,0.0,1.0
1999-10-05,31.25,31.69,30.69,31.56,24700,2.81567529390662,2.85532000204483,2.76521839263982,2.84360679282218,274134.947900565,0.0,1.0
1999-10-06,31.0,31.19,30.94,31.19,7500,2.79314989155537,2.81026919734232,2.78774379499107,2.81026919734232,83239.3566499691,0.0,1.0
1999-10-07,30.31,31.06,30.06,31.0,27600,2.73097978106591,2.79855598811967,2.70845437871466,2.79314989155537,306320.832471887,0.0,1.0
1999-10-08,30.25,30.44,30.25,30.25,31500,2.72557368450161,2.74269299028856,2.72557368450161,2.72557368450161,349605.29792987,0.0,1.0
1999-10-11,30.56,30.56,30.19,30.25,21200,2.75350518341716,2.75350518341716,2.72016758793731,2.72557368450161,235289.914797246,0.0,1.0
1999-10-12,30.44,30.5,30.31,30.5,15800,2.74269299028856,2.74809908685286,2.73097978106591,2.74809908685286,175357.578009268,0.0,1.0
1999-10-13,30.19,30.38,30.06,30.38,30900,2.72016758793731,2.73728689372426,2.70845437871466,2.73728689372426,342946.149397873,0.0,1.0
1999-10-14,30.19,30.25,30.06,30.06,11000,2.72016758793731,2.72557368450161,2.70845437871466,2.70845437871466,122084.389753288,0.0,1.0
1999-10-15,30.06,30.31,30.0,30.19,30900,2.70845437871466,2.73097978106591,2.70304828215036,2.72016758793731,342946.149397873,0.0,1.0
1999-10-18,29.94,30.19,29.5,30.19,35500,2.69764218558606,2.72016758793731,2.65799747744785,2.72016758793731,393999.62147652,0.0,1.0
1999-10-19,29.63,30.25,29.63,30.0,18400,2.6697106866705,2.72557368450161,2.6697106866705,2.70304828215036,204213.888314591,0.0,1.0
1999-10-20,29.13,29.75,29.0,29.75,15100,2.624659881968,2.6805228797991,2.61294667274535,2.6805228797991,167588.571388604,0.0,1.0
1999-10-21,28.25,28.5,27.69,28.5,88700,2.54537046569159,2.56789586804284,2.49491356442478,2.56789586804284,984444.124646967,0.0,1.0
1999-10-22,29.44,29.44,27.81,28.0,31600,2.65259138088355,2.65259138088355,2.50572575755338,2.52284506334033,350715.156018537,0.0,1.0
1999-10-25,30.06,30.06,29.38,29.38,57000,2.70845437871466,2.70845437871466,2.64718528431925,2.64718528431925,632619.110539765,0.0,1.0
1999-10-26,29.94,30.75,29.88,30.25,36800,2.69764218558606,2.77062448920412,2.69223608902176,2.72557368450161,408427.776629181,0.0,1.0
1999-10-27,29.63,29.94,29.44,29.94,18400,2.6697106866705,2.69764218558606,2.65259138088355,2.69764218558606,204213.888314591,0.0,1.0
1999-10-28,29.31,29.88,29.0,29.81,29800,2.6408781716609,2.69223608902176,2.61294667274535,2.6859289763634,330737.710422544,0.0,1.0
1999-10-29,29.88,29.94,29.31,29.31,34000,2.69223608902176,2.69764218558606,2.6408781716609,2.6408781716609,377351.750146526,0.0,1.0
1999-11-01,29.06,30.0,28.88,29.5,56700,2.61835276930965,2.70304828215036,2.60213447961674,2.65799747744785,629289.536273766,0.0,1.0
1999-11-02,28.94,29.31,28.75,29.13,57200,2.60754057618104,2.6408781716609,2.59042127039409,2.624659881968,634838.826717099,0.0,1.0
1999-11-03,28.94,29.13,28.88,29.06,62200,2.60754057618104,2.624659881968,2.60213447961674,2.61835276930965,690331.731150412,0.0,1.0
1999-11-04,29.25,29.31,29.0,29.06,82100,2.6354720750966,2.6408781716609,2.61294667274535,2.61835276930965,911193.490794995,0.0,1.0
1999-11-05,29.19,29.25,28.38,29.25,25800,2.6300659785323,2.6354720750966,2.55708367491424,2.6354720750966,286343.386875894,0.0,1.0
1999-11-08,28.75,29.25,28.75,29.13,47100,2.59042127039409,2.6354720750966,2.59042127039409,2.624659881968,522743.159761807,0.0,1.0
1999-11-09,28.69,28.75,28.63,28.75,22700,2.58501517382979,2.59042127039409,2.57960907726549,2.59042127039409,251937.78612724,0.0,1.0
1999-11-10,28.25,28.69,28.19,28.69,24100,2.54537046569159,2.58501517382979,2.53996436912729,2.58501517382979,267475.799368567,0.0,1.0
1999-11-11,28.75,28.75,28.25,28.25,23600,2.59042127039409,2.59042127039409,2.54537046569159,2.54537046569159,261926.508925236,0.0,1.0
1999-11-12,28.81,28.81,28.44,28.75,26900,2.59582736695839,2.59582736695839,2.56248977147854,2.59042127039409,298551.825851223,0.0,1.0
1999-11-15,28.94,29.06,28.81,28.81,52200,2.60754057618104,2.61835276930965,2.59582736695839,2.59582736695839,579345.922283786,0.0,1.0
1999-11-16,28.94,29.0,28.81,28.94,21700,2.60754057618104,2.61294667274535,2.59582736695839,2.60754057618104,240839.205240578,0.0,1.0
1999-11-17,28.63,28.94,28.56,28.81,52300,2.61339718079237,2.64169453063679,2.60700745663395,2.62982790005687,572951.180557259,0.375,1.0
1999-11-18,28.63,28.75,28.5,28.56,55000,2.61339718079237,2.62435099363537,2.60153055021245,2.60700745663395,602529.922192146,0.0,1.0
1999-11-19,28.5,28.69,28.38,28.63,47800,2.60153055021245,2.61887408721387,2.59057673736945,2.61339718079237,523653.277832447,0.0,1.0
1999-11-22,28.25,28.5,28.0,28.5,27600,2.57871010678954,2.60153055021245,2.55588966336662,2.60153055021245,302360.470045513,0.0,1.0
1999-11-23,27.13,28.13,26.81,28.13,51100,2.47647452025487,2.56775629394654,2.44726435267354,2.56775629394654,559805.073163976,0.0,1.0
1999-11-24,27.75,28.25,27.31,27.31,65900,2.53306921994371,2.57871010678954,2.49290523951937,2.49290523951937,721940.397681133,0.0,1.0
1999-11-26,28.44,28.5,27.75,27.75,16400,2.59605364379095,2.60153055021245,2.53306921994371,2.53306921994371,179663.467708204,0.0,1.0
1999-11-29,28.63,28.81,28.31,28.31,38200,2.61339718079237,2.62982790005687,2.58418701321104,2.58418701321104,418484.418686181,0.0,1.0
1999-11-30,29.25,29.25,28.31,28.63,61200,2.6699918804812,2.6699918804812,2.58418701321104,2.61339718079237,670451.477057443,0.0,1.0
1999-12-01,27.88,28.31,27.69,28.31,90600,2.54493585052362,2.58418701321104,2.52759231352221,2.58418701321104,992531.108192881,0.0,1.0
1999-12-02,28.44,28.44,27.38,27.88,113100,2.59605364379095,2.59605364379095,2.49929496367779,2.54493585052362,1239020.62181694,0.0,1.0
1999-12-03,31.13,31.63,28.44,28.44,363600,2.84160161502153,2.88724250186737,2.59605364379095,2.59605364379095,3983270.54016481,0.0,1.0
1999-12-06,31.0,31.69,31.0,31.13,89500,2.82973498444162,2.89271940828887,2.82973498444162,2.84160161502153,980480.509749036,0.0,1.0
1999-12-07,29.0,30.88,29.0,30.88,25800,2.64717143705829,2.81878117159862,2.64717143705829,2.81878117159862,282641.308955588,0.0,1.0
1999-12-08,29.81,30.13,29.63,29.63,80800,2.72110967374853,2.75031984132987,2.70467895448404,2.70467895448404,885171.231147736,0.0,1.0
1999-12-09,29.75,30.13,29.75,30.0,56100,2.71563276732704,2.75031984132987,2.71563276732704,2.73845321074995,614580.520635988,0.0,1.0
1999-12-10,30.0,30.19,29.75,29.75,89900,2.73845321074995,2.75579674775137,2.71563276732704,2.71563276732704,984862.545546799,0.0,1.0
1999-12-13,30.44,30.75,29.75,29.88,35600,2.77861719117428,2.8069145410187,2.71563276732704,2.72749939790695,390001.186000735,0.0,1.0
1999-12-14,30.44,30.56,30.06,30.25,45800,2.77861719117428,2.78957100401728,2.74393011717145,2.76127365417287,501743.098843642,0.0,1.0
1999-12-15,30.75,31.06,30.38,30.44,78800,2.8069145410187,2.83521189086312,2.77314028475278,2.77861719117428,863261.052158929,0.0,1.0
1999-12-16,30.38,31.06,30.31,30.75,116300,2.77314028475278,2.83521189086312,2.76675056059437,2.8069145410187,1274076.90819903,0.0,1.0
1999-12-17,30.0,30.75,30.0,30.0,94800,2.73845321074995,2.8069145410187,2.73845321074995,2.73845321074995,1038542.48406937,0.0,1.0
1999-12-20,30.0,30.0,29.63,30.0,108600,2.73845321074995,2.73845321074995,2.70467895448404,2.73845321074995,1189722.71909213,0.0,1.0
1999-12-21,30.31,30.38,29.75,29.81,93000,2.76675056059437,2.77314028475278,2.71563276732704,2.72110967374853,1018823.32297945,0.0,1.0
1999-12-22,30.38,30.75,30.25,30.25,22600,2.77314028475278,2.8069145410187,2.76127365417287,2.76127365417287,247585.0225735,0.0,1.0
1999-12-23,30.44,30.56,30.25,30.25,177900,2.77861719117428,2.78957100401728,2.76127365417287,2.76127365417287,1948910.42105423,0.0,1.0
1999-12-27,31.19,31.31,30.56,30.56,46200,2.84707852144303,2.85803233428603,2.78957100401728,2.78957100401728,506125.134641403,0.0,1.0
1999-12-28,30.94,31.63,30.94,31.13,18400,2.82425807802012,2.88724250186737,2.82425807802012,2.84160161502153,201573.646697009,0.0,1.0
1999-12-29,30.75,30.75,30.25,30.75,77800,2.8069145410187,2.8069145410187,2.76127365417287,2.8069145410187,852305.962664526,0.0,1.0
1999-12-30,31.13,31.25,30.81,30.94,31100,2.84160161502153,2.85255542786453,2.8123914474402,2.82425807802012,340703.283275923,0.0,1.0
1999-12-31,31.13,31.19,30.5,30.94,29100,2.84160161502153,2.84707852144303,2.78409409759578,2.82425807802012,318793.104287117,0.0,1.0
2000-01-03,30.19,31.38,30.19,31.13,41400,2.75579674775137,2.86442205844445,2.75579674775137,2.84160161502153,453540.705068269,0.0,1.0
2000-01-04,30.06,30.56,30.0,30.19,43900,2.74393011717145,2.78957100401728,2.73845321074995,2.75579674775137,480928.428804277,0.0,1.0
2000-01-05,29.75,30.13,29.75,30.0,82500,2.71563276732704,2.75031984132987,2.71563276732704,2.73845321074995,903794.883288217,0.0,1.0
2000-01-06,31.0,31.06,29.69,29.88,43100,2.82973498444162,2.83521189086312,2.71015586090554,2.72749939790695,472164.357208754,0.0,1.0
2000-01-07,30.63,31.0,29.94,29.94,69200,2.7959607281757,2.82973498444162,2.73297630432845,2.73297630432845,758092.193012664,0.0,1.0
2000-01-10,30.0,30.75,29.75,30.75,77900,2.73845321074995,2.8069145410187,2.71563276732704,2.8069145410187,853401.471613967,0.0,1.0
2000-01-11,29.56,30.19,29.56,30.0,31500,2.69828923032562,2.75579674775137,2.69828923032562,2.73845321074995,345085.319073683,0.0,1.0
2000-01-12,29.69,30.44,29.63,29.63,91000,2.71015586090554,2.77861719117428,2.70467895448404,2.70467895448404,996913.143990639,0.0,1.0
2000-01-13,30.06,30.31,29.63,29.63,44500,2.74393011717145,2.76675056059437,2.70467895448404,2.70467895448404,487501.482500918,0.0,1.0
2000-01-14,30.13,30.38,30.0,30.06,48200,2.75031984132987,2.77314028475278,2.73845321074995,2.74393011717145,528035.313630207,0.0,1.0
2000-01-18,30.0,30.31,30.0,30.13,29500,2.73845321074995,2.76675056059437,2.73845321074995,2.75031984132987,323175.140084878,0.0,1.0
2000-01-19,29.5,30.06,29.5,30.0,88400,2.69281232390412,2.74393011717145,2.69281232390412,2.73845321074995,968429.911305194,0.0,1.0
2000-01-20,29.38,29.69,29.31,29.5,67300,2.68185851106112,2.71015586090554,2.6754687869027,2.69281232390412,737277.522973298,0.0,1.0
2000-01-21,28.75,29.25,27.88,29.25,38100,2.62435099363537,2.6699918804812,2.54493585052362,2.6699918804812,417388.909736741,0.0,1.0
2000-01-24,28.63,29.19,28.63,28.75,26200,2.61339718079237,2.6645149740597,2.61339718079237,2.62435099363537,287023.344753349,0.0,1.0
2000-01-25,28.06,28.63,28.06,28.56,50000,2.56136656978812,2.61339718079237,2.56136656978812,2.60700745663395,547754.474720133,0.0,1.0
2000-01-26,28.19,28.25,28.0,28.13,187000,2.57323320036804,2.57871010678954,2.55588966336662,2.56775629394654,2048601.73545329,0.0,1.0
2000-01-27,28.13,28.5,28.0,28.31,21300,2.56775629394654,2.60153055021245,2.55588966336662,2.58418701321104,233343.406230776,0.0,1.0
2000-01-28,28.19,28.31,28.0,28.0,43300,2.57323320036804,2.58418701321104,2.55588966336662,2.55588966336662,474355.375107634,0.0,1.0
2000-01-31,27.94,28.19,27.88,28.19,43400,2.55041275694512,2.57323320036804,2.54493585052362,2.57323320036804,475450.884057075,0.0,1.0
2000-02-01,27.38,27.94,27.25,27.94,53500,2.49929496367779,2.55041275694512,2.48742833309787,2.55041275694512,586097.287950542,0.0,1.0
2000-02-02,26.75,27.56,26.69,27.56,35900,2.44178744625204,2.51572568294229,2.43631053983054,2.51572568294229,393287.712849055,0.0,1.0
2000-02-03,26.63,26.88,26.56,26.75,41600,2.43083363340904,2.45365407683196,2.42444390925062,2.44178744625204,455731.72296715,0.0,1.0
2000-02-04,27.25,27.31,26.75,26.75,49900,2.48742833309787,2.49290523951937,2.44178744625204,2.44178744625204,546658.965770693,0.0,1.0
2000-02-07,27.5,27.56,27.25,27.25,49900,2.51024877652079,2.51572568294229,2.48742833309787,2.48742833309787,546658.965770692,0.0,1.0
2000-02-08,27.5,27.63,27.38,27.5,25100,2.51024877652079,2.52211540710071,2.49929496367779,2.51024877652079,274972.746309506,0.0,1.0
2000-02-09,27.31,27.56,27.31,27.5,49500,2.49290523951937,2.51572568294229,2.49290523951937,2.51024877652079,542276.929972932,0.0,1.0
2000-02-10,27.56,27.63,27.25,27.31,98300,2.51572568294229,2.52211540710071,2.48742833309787,2.49290523951937,1076885.29729978,0.0,1.0
2000-02-11,27.81,27.88,27.56,27.56,75400,2.53854612636521,2.54493585052362,2.51572568294229,2.51572568294229,826013.747877958,0.0,1.0
2000-02-14,27.13,27.44,27.13,27.44,40700,2.51070518538925,2.53939367073649,2.51070518538925,2.53939367073649,439793.173019958,0.375,1.0
2000-02-15,26.44,27.0,26.44,27.0,76300,2.44685016961635,2.49867453024363,2.44685016961635,2.49867453024363,824477.127799088,0.0,1.0
2000-02-16,25.75,26.81,25.75,26.56,53800,2.38299515384346,2.4810912650308,2.38299515384346,2.45795538975077,581348.223795425,0.0,1.0
2000-02-17,25.75,26.06,25.56,25.94,36400,2.38299515384346,2.4116836391907,2.36541188863064,2.40057841905629,393328.538032592,0.0,1.0
2000-02-18,25.19,25.88,24.56,25.88,66200,2.33117079321619,2.39502580898908,2.2728683875105,2.39502580898908,715339.264224108,0.0,1.0
2000-02-22,24.88,25.25,24.69,25.19,39700,2.30248230786894,2.33672340328339,2.28489904265612,2.33117079321619,428987.44395313,0.0,1.0
2000-02-23,25.19,25.31,25.0,25.0,23200,2.33117079321619,2.3422760133506,2.31358752800336,2.31358752800336,250692.914350443,0.0,1.0
2000-02-24,24.31,25.0,24.31,24.94,55100,2.24973251223047,2.31358752800336,2.24973251223047,2.30803491793615,595395.671582302,0.0,1.0
2000-02-25,23.44,24.06,22.75,24.06,45700,2.16921966625595,2.22659663695043,2.10536465048306,2.22659663695043,493821.818354106,0.0,1.0
2000-02-28,24.0,24.0,23.13,23.75,81000,2.22104402688323,2.22104402688323,2.14053118090871,2.19790815160319,875264.054413184,0.0,1.0
2000-02-29,24.94,24.94,23.88,24.0,31400,2.30803491793615,2.30803491793615,2.20993880674881,2.22104402688323,339299.892698445,0.0,1.0
2000-03-01,24.13,24.94,24.06,24.94,33800,2.23307468202884,2.30803491793615,2.22659663695043,2.30803491793615,365233.642458836,0.0,1.0
2000-03-02,24.56,24.81,24.19,24.25,31300,2.2728683875105,2.29600426279054,2.23862729209605,2.24417990216326,338219.319791762,0.0,1.0
2000-03-03,23.81,24.56,23.75,24.56,63400,2.2034607616704,2.2728683875105,2.19790815160319,2.2728683875105,685083.222836987,0.0,1.0
2000-03-06,23.88,24.0,23.63,23.94,28500,2.20993880674881,2.22104402688323,2.18680293146878,2.21549141681602,307963.278404639,0.0,1.0
2000-03-07,23.0,23.88,23.0,23.88,29300,2.12850052576309,2.20993880674881,2.12850052576309,2.20993880674881,316607.861658103,0.0,1.0
2000-03-08,23.0,23.25,22.0,23.06,45600,2.12850052576309,2.15163640104313,2.03595702464296,2.1340531358303,492741.245447423,0.0,1.0
2000-03-09,23.69,23.69,23.0,23.0,28600,2.19235554153598,2.19235554153598,2.12850052576309,2.12850052576309,309043.851311323,0.0,1.0
2000-03-10,23.44,23.69,23.44,23.69,27500,2.16921966625595,2.19235554153598,2.16921966625595,2.19235554153598,297157.54933781,0.0,1.0
2000-03-13,22.56,23.38,22.56,23.38,28600,2.08778138527023,2.16366705618874,2.08778138527023,2.16366705618874,309043.851311323,0.0,1.0
2000-03-14,22.94,23.19,22.63,22.69,45800,2.12294791569588,2.14608379097592,2.09425943034864,2.09981204041585,494902.39126079,0.0,1.0
2000-03-15,23.38,23.44,22.56,22.94,87600,2.16366705618874,2.16921966625595,2.08778138527023,2.12294791569588,946581.866254261,0.0,1.0
2000-03-16,25.38,25.75,23.75,23.75,252800,2.34875405842901,2.38299515384346,2.19790815160319,2.19790815160319,2731688.30809449,0.0,1.0
2000-03-17,25.69,26.13,25.31,25.31,47800,2.37744254377625,2.41816168426911,2.3422760133506,2.3422760133506,516513.849394448,0.0,1.0
2000-03-20,25.94,26.06,25.63,25.63,29700,2.40057841905629,2.4116836391907,2.37188993370905,2.37188993370905,320930.153284834,0.0,1.0
2000-03-21,25.94,25.94,25.69,25.94,12000,2.40057841905629,2.40057841905629,2.37744254377625,2.40057841905629,129668.748801953,0.0,1.0
2000-03-22,26.0,26.0,25.81,25.81,28200,2.40613102912349,2.40613102912349,2.38854776391067,2.38854776391067,304721.559684591,0.0,1.0
2000-03-23,26.0,26.0,25.88,26.0,28000,2.40613102912349,2.40613102912349,2.39502580898908,2.40613102912349,302560.413871225,0.0,1.0
2000-03-24,25.44,25.94,25.31,25.94,17400,2.35430666849622,2.40057841905629,2.3422760133506,2.40057841905629,188019.685762832,0.0,1.0
2000-03-27,23.94,25.19,23.0,25.19,62600,2.21549141681602,2.33117079321619,2.12850052576309,2.33117079321619,676438.639583523,0.0,1.0
2000-03-28,23.88,24.0,23.75,23.94,27800,2.20993880674881,2.22104402688323,2.19790815160319,2.21549141681602,300399.268057859,0.0,1.0
2000-03-29,22.63,23.88,22.56,23.88,170900,2.09425943034864,2.20993880674881,2.08778138527023,2.20993880674881,1846699.09752115,0.0,1.0
2000-03-30,22.88,22.94,22.38,22.63,106400,2.11739530562868,2.12294791569588,2.07112355506861,2.09425943034864,1149729.57271065,0.0,1.0
2000-03-31,23.63,23.81,22.63,22.69,58500,2.18680293146878,2.2034607616704,2.09425943034864,2.09981204041585,632135.150409522,0.0,1.0
2000-04-03,23.06,23.81,22.94,23.81,28500,2.1340531358303,2.2034607616704,2.12294791569588,2.2034607616704,307963.278404639,0.0,1.0
2000-04-04,23.81,23.88,23.13,23.13,133200,2.2034607616704,2.20993880674881,2.14053118090871,2.14053118090871,1439323.11170168,0.0,1.0
2000-04-05,23.25,23.81,23.25,23.81,21200,2.15163640104313,2.2034607616704,2.15163640104313,2.2034607616704,229081.456216784,0.0,1.0
2000-04-06,23.63,23.75,23.25,23.25,42900,2.18680293146878,2.19790815160319,2.15163640104313,2.15163640104313,463565.776966982,0.0,1.0
2000-04-07,23.13,23.63,22.63,23.63,85500,2.14053118090871,2.18680293146878,2.09425943034864,2.18680293146878,923889.835213917,0.0,1.0
2000-04-10,23.44,23.75,23.19,23.25,56100,2.16921966625595,2.19790815160319,2.14608379097592,2.15163640104313,606201.400649132,0.0,1.0
2000-04-11,23.06,23.44,23.0,23.44,26100,2.1340531358303,2.16921966625595,2.12850052576309,2.16921966625595,282029.528644248,0.0,1.0
2000-04-12,23.56,23.88,23.19,23.19,34000,2.18032488639037,2.20993880674881,2.14608379097592,2.14608379097592,367394.788272201,0.0,1.0
2000-04-13,23.31,24.0,23.25,24.0,18800,2.15718901111033,2.22104402688323,2.15163640104313,2.22104402688323,203147.706456394,0.0,1.0
2000-04-14,23.75,24.06,23.44,23.44,57800,2.19790815160319,2.22659663695043,2.16921966625595,2.16921966625595,624571.140062743,0.0,1.0
2000-04-17,23.63,23.88,23.38,23.75,40900,2.18680293146878,2.20993880674881,2.16366705618874,2.19790815160319,441954.318833324,0.0,1.0
2000-04-18,23.13,23.63,23.06,23.44,19700,2.14053118090871,2.18680293146878,2.1340531358303,2.16921966625595,212872.86261654,0.0,1.0
2000-04-19,23.44,23.75,23.19,23.19,23900,2.16921966625595,2.19790815160319,2.14608379097592,2.14608379097592,258256.924697224,0.0,1.0
2000-04-20,24.13,24.13,23.44,23.44,52300,2.23307468202884,2.23307468202884,2.16921966625595,2.16921966625595,565139.630195181,0.0,1.0
2000-04-24,23.56,24.0,23.56,24.0,24000,2.18032488639037,2.22104402688323,2.18032488639037,2.22104402688323,259337.497603906,0.0,1.0
2000-04-25,24.0,24.06,23.63,23.75,13000,2.22104402688323,2.22659663695043,2.18680293146878,2.19790815160319,140474.477868783,0.0,1.0
2000-04-26,24.25,24.25,24.0,24.0,30400,2.24417990216326,2.24417990216326,2.22104402688323,2.22104402688323,328494.163631615,0.0,1.0
2000-04-27,24.44,24.44,24.19,24.25,17200,2.26176316737609,2.26176316737609,2.23862729209605,2.24417990216326,185858.539949466,0.0,1.0
2000-04-28,24.56,24.69,24.25,24.56,32600,2.2728683875105,2.28489904265612,2.24417990216326,2.2728683875105,352266.76757864,0.0,1.0
2000-05-01,24.63,24.81,24.56,24.81,21400,2.27934643258891,2.29600426279054,2.2728683875105,2.29600426279054,231242.60203015,0.0,1.0
2000-05-02,24.63,24.94,24.63,24.69,42300,2.27934643258891,2.30803491793615,2.27934643258891,2.28489904265612,457082.339526886,0.0,1.0
2000-05-03,24.5,24.69,24.44,24.63,42100,2.26731577744329,2.28489904265612,2.26176316737609,2.27934643258891,454921.19371352,0.0,1.0
2000-05-04,24.81,24.94,24.5,24.5,19600,2.29600426279054,2.30803491793615,2.26731577744329,2.26731577744329,211792.289709857,0.0,1.0
2000-05-05,24.75,24.75,24.25,24.5,27400,2.29045165272333,2.29045165272333,2.24417990216326,2.26731577744329,296076.976431126,0.0,1.0
2000-05-08,24.63,24.94,24.5,24.81,23900,2.27934643258891,2.30803491793615,2.26731577744329,2.29600426279054,258256.924697224,0.0,1.0
2000-05-09,24.25,24.63,24.25,24.63,38800,2.24417990216326,2.27934643258891,2.24417990216326,2.27934643258891,419262.287792983,0.0,1.0
2000-05-10,24.13,24.31,24.13,24.25,69900,2.23307468202884,2.24973251223047,2.23307468202884,2.24417990216326,755320.46177138,0.0,1.0
2000-05-11,24.5,24.56,24.0,24.0,39700,2.26731577744329,2.2728683875105,2.22104402688323,2.22104402688323,428987.44395313,0.0,1.0
2000-05-12,24.88,25.0,24.44,24.44,27900,2.30248230786894,2.31358752800336,2.26176316737609,2.26176316737609,301479.840964542,0.0,1.0
2000-05-15,25.81,25.94,25.13,25.19,36000,2.38854776391067,2.40057841905629,2.32561818314898,2.33117079321619,389006.24640586,0.0,1.0
2000-05-16,25.25,25.75,25.0,25.75,44300,2.33672340328339,2.38299515384346,2.31358752800336,2.38299515384346,478693.797660545,0.0,1.0
2000-05-17,24.5,24.88,24.19,24.88,90800,2.30201959036334,2.3377243840098,2.2728919955465,2.3377243840098,966368.839480154,0.375,1.0
2000-05-18,23.63,24.38,23.63,24.31,67500,2.22027440490963,2.29074439236973,2.22027440490963,2.28416719354012,718390.932432931,0.0,1.0
2000-05-19,22.88,23.63,22.88,23.63,194100,2.14980441744952,2.22027440490963,2.14980441744952,2.22027440490963,2065773.03681826,0.0,1.0
2000-05-22,22.75,23.0,22.75,22.88,39900,2.13758961962311,2.16107961544314,2.13758961962311,2.14980441744952,424648.862282577,0.0,1.0
2000-05-23,22.19,22.63,21.94,22.63,98400,2.08497202898623,2.12631442162949,2.06148203316619,2.12631442162949,1047254.33705779,0.0,1.0
2000-05-24,24.06,24.06,22.19,22.19,361400,2.26067719772008,2.26067719772008,2.08497202898623,2.08497202898623,3846318.26638907,0.0,1.0
2000-05-25,23.63,24.38,23.63,24.0,76500,2.22027440490963,2.29074439236973,2.22027440490963,2.25503959872328,814176.390090655,0.0,1.0
2000-05-26,23.69,23.75,23.5,23.56,40800,2.22591200390643,2.23154960290324,2.20805960708321,2.21369720608002,434227.408048351,0.0,1.0
2000-05-30,24.88,24.88,23.69,23.69,53500,2.3377243840098,2.3377243840098,2.22591200390643,2.22591200390643,569391.331632027,0.0,1.0
2000-05-31,25.38,25.38,24.88,24.88,129300,2.38470437564986,2.38470437564986,2.3377243840098,2.3377243840098,1376117.74168264,0.0,1.0
2000-06-01,25.69,25.75,25.5,25.63,65400,2.41383197046671,2.41946956946351,2.39597957364348,2.4081943714699,696040.992312796,0.0,1.0
2000-06-02,25.69,25.69,25.56,25.69,15300,2.41383197046671,2.41383197046671,2.40161717264029,2.41383197046671,162835.278018131,0.0,1.0
2000-06-05,24.5,25.63,24.5,25.63,72900,2.30201959036334,2.4081943714699,2.30201959036334,2.4081943714699,775862.207027568,0.0,1.0
2000-06-06,25.75,25.75,24.5,24.5,83900,2.41946956946351,2.41946956946351,2.30201959036334,2.30201959036334,892933.321942565,0.0,1.0
2000-06-07,25.38,25.75,25.31,25.75,45300,2.38470437564986,2.41946956946351,2.37812717682025,2.41946956946351,482120.136877213,0.0,1.0
2000-06-08,25.19,25.38,25.13,25.38,13500,2.36685197882664,2.38470437564986,2.36121437982983,2.38470437564986,143678.186486586,0.0,1.0
2000-06-09,25.31,25.44,25.13,25.19,24700,2.37812717682025,2.39034197464667,2.36121437982983,2.36685197882664,262877.867127311,0.0,1.0
2000-06-12,25.5,25.56,25.25,25.25,64200,2.39597957364348,2.40161717264029,2.37248957782345,2.37248957782345,683269.597958434,0.0,1.0
2000-06-13,25.69,25.75,25.5,25.5,75500,2.41383197046671,2.41946956946351,2.39597957364348,2.39597957364348,803533.56146202,0.0,1.0
2000-06-14,25.63,25.75,25.63,25.75,43400,2.4081943714699,2.41946956946351,2.4081943714699,2.41946956946351,461898.762482804,0.0,1.0
2000-06-15,25.69,25.75,25.63,25.75,49300,2.41383197046671,2.41946956946351,2.4081943714699,2.41946956946351,524691.451391756,0.0,1.0
2000-06-16,25.88,26.25,25.69,25.69,81100,2.43168436728993,2.46644956110358,2.41383197046671,2.41383197046671,863133.401782383,0.0,1.0
2000-06-19,26.06,26.13,25.94,25.94,25800,2.44859716428036,2.45517436310997,2.43732196628674,2.43732196628674,274584.978618809,0.0,1.0
2000-06-20,25.81,26.06,25.56,26.06,17000,2.42510716846032,2.44859716428036,2.40161717264029,2.44859716428036,180928.086686813,0.0,1.0
2000-06-21,25.81,25.81,25.75,25.75,13200,2.42510716846032,2.42510716846032,2.41946956946351,2.41946956946351,140485.337897996,0.0,1.0
2000-06-22,25.06,25.75,25.06,25.75,23600,2.35463718100022,2.41946956946351,2.35463718100022,2.41946956946351,251170.755635811,0.0,1.0
2000-06-23,25.13,25.13,25.0,25.06,24600,2.36121437982983,2.36121437982983,2.34899958200341,2.35463718100022,261813.584264446,0.0,1.0
2000-06-26,25.13,25.16,25.0,25.13,25100,2.36121437982983,2.36403317932823,2.34899958200341,2.36121437982983,267134.998578764,0.0,1.0
2000-06-27,25.44,25.75,25.0,25.0,18300,2.39034197464667,2.41946956946351,2.34899958200341,2.34899958200341,194763.76390404,0.0,1.0
2000-06-28,25.44,25.56,25.25,25.44,20400,2.39034197464667,2.40161717264029,2.37248957782345,2.39034197464667,217113.704024175,0.0,1.0
2000-06-29,25.94,26.0,25.38,25.44,40100,2.43732196628674,2.44295956528355,2.38470437564986,2.39034197464667,426777.428008305,0.0,1.0
2000-06-30,25.81,25.94,25.75,25.94,45800,2.42510716846032,2.43732196628674,2.41946956946351,2.43732196628674,487441.551191531,0.0,1.0
2000-07-03,25.94,26.0,25.75,25.75,27700,2.43732196628674,2.44295956528355,2.41946956946351,2.41946956946351,294806.353013218,0.0,1.0
2000-07-05,25.81,26.38,25.81,25.88,48000,2.42510716846032,2.47866435893,2.42510716846032,2.43168436728993,510855.77417453,0.0,1.0
2000-07-06,26.0,26.0,25.63,25.88,23300,2.44295956528355,2.44295956528355,2.4081943714699,2.43168436728993,247977.90704722,0.0,1.0
2000-07-07,25.63,26.0,25.31,26.0,12300,2.4081943714699,2.44295956528355,2.37812717682025,2.44295956528355,130906.792132223,0.0,1.0
2000-07-10,25.44,25.63,25.25,25.63,25700,2.39034197464667,2.4081943714699,2.37248957782345,2.4081943714699,273520.695755946,0.0,1.0
2000-07-11,25.5,25.63,25.38,25.44,56900,2.39597957364348,2.4081943714699,2.38470437564986,2.39034197464667,605576.948969391,0.0,1.0
2000-07-12,25.63,25.63,24.25,25.0,173400,2.4081943714699,2.4081943714699,2.27852959454331,2.34899958200341,1845466.48420549,0.0,1.0
2000-07-13,25.5,25.75,25.44,25.63,14600,2.39597957364348,2.41946956946351,2.39034197464667,2.4081943714699,155385.297978086,0.0,1.0
2000-07-14,25.25,25.75,25.25,25.63,8100,2.37248957782345,2.41946956946351,2.37248957782345,2.4081943714699,86206.9118919518,0.0,1.0
2000-07-17,25.25,25.25,24.75,25.19,9400,2.37248957782345,2.37248957782345,2.32550958618338,2.36685197882664,100042.589109179,0.0,1.0
2000-07-18,25.06,25.25,25.06,25.19,12400,2.35463718100022,2.37248957782345,2.35463718100022,2.36685197882664,131971.074995087,0.0,1.0
2000-07-19,24.69,25.13,24.69,25.06,16000,2.31987198718657,2.36121437982983,2.31987198718657,2.35463718100022,170285.258058177,0.0,1.0
2000-07-20,24.81,24.94,24.69,24.69,11000,2.33114718518019,2.3433619830066,2.31987198718657,2.31987198718657,117071.114914996,0.0,1.0
2000-07-21,24.5,24.81,24.5,24.81,9900,2.30201959036334,2.33114718518019,2.30201959036334,2.33114718518019,105364.003423497,0.0,1.0
2000-07-24,24.25,24.56,24.25,24.5,73100,2.27852959454331,2.30765718936015,2.27852959454331,2.30201959036334,777990.772753294,0.0,1.0
2000-07-25,24.31,24.5,24.25,24.5,22000,2.28416719354012,2.30201959036334,2.27852959454331,2.30201959036334,234142.229829993,0.0,1.0
2000-07-26,24.94,25.0,24.13,24.31,31000,2.3433619830066,2.34899958200341,2.26725439654969,2.28416719354012,329927.687487718,0.0,1.0
2000-07-27,24.5,25.0,24.25,25.0,43300,2.30201959036334,2.34899958200341,2.27852959454331,2.34899958200341,460834.479619941,0.0,1.0
2000-07-28,24.13,24.56,24.13,24.5,14300,2.26725439654969,2.30765718936015,2.26725439654969,2.30201959036334,152192.449389496,0.0,1.0
2000-07-31,24.81,25.19,24.06,24.06,42700,2.33114718518019,2.36685197882664,2.26067719772008,2.26067719772008,454448.782442758,0.0,1.0
2000-08-01,25.31,25.38,24.75,24.75,42200,2.37812717682025,2.38470437564986,2.32550958618338,2.32550958618338,449127.368128442,0.0,1.0
2000-08-02,26.0,26.13,25.31,25.31,60900,2.44295956528355,2.45517436310997,2.37812717682025,2.37812717682025,648148.263483934,0.0,1.0
2000-08-03,25.63,26.13,25.56,26.0,44000,2.4081943714699,2.45517436310997,2.40161717264029,2.44295956528355,468284.459659985,0.0,1.0
2000-08-04,25.38,25.94,25.25,25.63,21200,2.38470437564986,2.43732196628674,2.37248957782345,2.4081943714699,225627.966927084,0.0,1.0
2000-08-07,25.31,25.44,25.31,25.44,11900,2.37812717682025,2.39034197464667,2.37812717682025,2.39034197464667,126649.660680769,0.0,1.0
2000-08-08,25.31,25.38,25.19,25.31,15600,2.37812717682025,2.38470437564986,2.36685197882664,2.37812717682025,166028.126606722,0.0,1.0
2000-08-09,25.44,25.5,25.19,25.31,23300,2.39034197464667,2.39597957364348,2.36685197882664,2.37812717682025,247977.90704722,0.0,1.0
2000-08-10,24.94,25.13,24.94,25.13,13700,2.37859697673666,2.39671780374467,2.37859697673666,2.39671780374467,143646.865501683,0.375,1.0
2000-08-11,25.0,25.13,24.94,25.13,20700,2.38431934316024,2.39671780374467,2.37859697673666,2.39671780374467,217043.074152178,0.0,1.0
2000-08-14,25.0,25.0,24.88,25.0,9200,2.38431934316024,2.38431934316024,2.37287461031307,2.38431934316024,96463.5885120791,0.0,1.0
2000-08-15,25.0,25.06,24.56,25.0,48400,2.38431934316024,2.39004170958382,2.34235532272062,2.38431934316024,507482.356954851,0.0,1.0
2000-08-16,25.38,25.63,25.0,25.0,20700,2.42056099717628,2.44440419060788,2.38431934316024,2.38431934316024,217043.074152177,0.0,1.0
2000-08-17,25.5,25.75,25.31,25.56,14500,2.43200573002344,2.45584892345505,2.41388490301543,2.43772809644703,152035.003633168,0.0,1.0
2000-08-18,25.5,25.81,25.25,25.31,35100,2.43200573002344,2.46157128987863,2.40816253659184,2.41388490301543,368029.560518911,0.0,1.0
2000-08-21,25.31,25.38,25.25,25.38,8200,2.41388490301543,2.42056099717628,2.40816253659184,2.42056099717628,85978.4158477225,0.0,1.0
2000-08-22,25.19,25.38,25.19,25.31,9900,2.40244017016826,2.42056099717628,2.40244017016826,2.41388490301543,103803.209377128,0.0,1.0
2000-08-23,25.38,25.38,25.19,25.19,25600,2.42056099717628,2.42056099717628,2.40244017016826,2.40244017016826,268420.420207524,0.0,1.0
2000-08-24,25.13,25.44,25.0,25.38,20600,2.39671780374467,2.42628336359986,2.38431934316024,2.42056099717628,215994.556885742,0.0,1.0
2000-08-25,24.94,25.25,24.94,25.19,7800,2.37859697673666,2.40816253659184,2.37859697673666,2.40244017016826,81784.3467819799,0.0,1.0
2000-08-28,24.38,25.0,24.38,24.94,15400,2.32518822344987,2.38431934316024,2.32518822344987,2.37859697673666,161471.659031089,0.0,1.0
2000-08-29,24.06,24.56,23.75,24.13,56200,2.29466893585741,2.34235532272062,2.26510337600223,2.30134503001826,589266.703736832,0.0,1.0
2000-08-30,24.19,24.44,23.88,24.13,18500,2.30706739644185,2.33091058987345,2.27750183658666,2.30134503001826,193975.694290594,0.0,1.0
2000-08-31,25.13,25.25,24.5,24.5,43400,2.39671780374467,2.40816253659184,2.33663295629704,2.33663295629704,455056.493633069,0.0,1.0
2000-09-01,25.31,25.38,25.0,25.13,20600,2.41388490301543,2.42056099717628,2.38431934316024,2.39671780374467,215994.556885742,0.0,1.0
2000-09-05,26.63,26.88,25.44,25.44,46200,2.53977696433429,2.56362015776589,2.42628336359986,2.42628336359986,484414.977093266,0.0,1.0
2000-09-06,27.0,27.25,27.0,27.13,37500,2.57506489061306,2.59890808404466,2.57506489061306,2.58746335119749,393193.974913366,0.0,1.0
2000-09-07,26.5,27.06,26.44,27.0,44700,2.52737850374985,2.58078725703664,2.52165613732627,2.57506489061306,468687.218096733,0.0,1.0
2000-09-08,26.5,26.75,26.44,26.5,23800,2.52737850374985,2.55122169718146,2.52165613732627,2.52737850374985,249547.109411683,0.0,1.0
2000-09-11,26.5,26.56,26.5,26.5,20400,2.52737850374985,2.53310087017344,2.52737850374985,2.52737850374985,213897.522352871,0.0,1.0
2000-09-12,25.75,26.44,25.75,26.38,55400,2.45584892345505,2.52165613732627,2.45584892345505,2.51593377090269,580878.565605345,0.0,1.0
2000-09-13,26.13,26.19,25.75,25.75,15400,2.49209057747108,2.49781294389467,2.45584892345505,2.45584892345505,161471.659031089,0.0,1.0
2000-09-14,26.31,26.44,26.13,26.13,22600,2.50925767674184,2.52165613732627,2.49209057747108,2.49209057747108,236964.902214455,0.0,1.0
2000-09-15,25.25,26.19,25.25,26.06,47300,2.40816253659184,2.49781294389467,2.40816253659184,2.48541448331023,495948.667024059,0.0,1.0
2000-09-18,24.44,25.25,24.44,25.25,19700,2.33091058987345,2.40816253659184,2.33091058987345,2.40816253659184,206557.901487822,0.0,1.0
2000-09-19,24.5,24.94,24.38,24.63,38800,2.33663295629704,2.37859697673666,2.32518822344987,2.34903141688147,406824.699377028,0.0,1.0
2000-09-20,24.25,24.5,24.25,24.5,32700,2.31278976286543,2.33663295629704,2.31278976286543,2.33663295629704,342865.146124455,0.0,1.0
2000-09-21,23.56,24.38,23.56,24.31,56400,2.24698254899421,2.32518822344987,2.24698254899421,2.31851212928902,591363.738269702,0.0,1.0
2000-09-22,23.25,23.44,23.13,23.38,54800,2.21741698913902,2.23553781614704,2.20597225629185,2.22981544972346,574587.462006733,0.0,1.0
2000-09-25,23.31,23.44,23.25,23.25,52100,2.22313935556261,2.23553781614704,2.21741698913902,2.21741698913902,546277.495812969,0.0,1.0
2000-09-26,22.94,23.31,22.56,23.31,53000,2.18785142928384,2.22313935556261,2.1516097752678,2.22313935556261,555714.151210889,0.0,1.0
2000-09-27,23.06,23.13,22.88,22.94,44900,2.199296162131,2.20597225629185,2.18212906286025,2.18785142928384,470784.252629604,0.0,1.0
2000-09-28,23.31,23.31,22.56,22.69,67700,2.22313935556261,2.22313935556261,2.1516097752678,2.16400823585223,709846.189376929,0.0,1.0
2000-09-29,22.88,23.75,22.88,23.31,63800,2.18212906286025,2.26510337600223,2.18212906286025,2.22313935556261,668954.01598594,0.0,1.0
2000-10-02,21.75,22.88,21.25,22.75,364500,2.07435782854941,2.18212906286025,2.0266714416862,2.16973060227582,3821845.43615791,0.0,1.0
2000-10-03,22.19,22.38,21.69,22.0,114500,2.11632184898903,2.13444267599705,2.06863546212582,2.09820102198101,1200552.27006881,0.0,1.0
2000-10-04,23.0,23.19,22.19,22.19,60800,2.19357379570742,2.21169462271544,2.11632184898903,2.11632184898903,637498.49799287,0.0,1.0
2000-10-05,22.44,23.19,22.25,23.06,37500,2.14016504242063,2.21169462271544,2.12204421541261,2.199296162131,393193.974913366,0.0,1.0
2000-10-06,22.56,22.94,22.5,22.5,21100,2.1516097752678,2.18785142928384,2.14588740884422,2.14588740884422,221237.14321792,0.0,1.0
2000-10-09,22.25,22.56,22.25,22.56,35200,2.12204421541261,2.1516097752678,2.12204421541261,2.1516097752678,369078.077785347,0.0,1.0
2000-10-10,22.56,22.75,22.25,22.25,54300,2.1516097752678,2.16973060227582,2.12204421541261,2.12204421541261,569344.875674554,0.0,1.0
2000-10-11,22.06,22.5,21.88,22.5,11000,2.1039233884046,2.14588740884422,2.08675628913384,2.14588740884422,115336.89930792,0.0,1.0
2000-10-12,21.13,22.0,21.13,22.0,23900,2.01522670883903,2.09820102198101,2.01522670883903,2.09820102198101,250595.626678119,0.0,1.0
2000-10-13,22.0,22.31,21.69,21.75,27800,2.09820102198101,2.1277665818362,2.06863546212582,2.07435782854941,291487.800069109,0.0,1.0
2000-10-16,21.81,22.38,21.81,22.0,25600,2.08008019497299,2.13444267599705,2.08008019497299,2.09820102198101,268420.420207525,0.0,1.0
2000-10-17,21.69,21.94,21.69,21.69,7400,2.06863546212582,2.09247865555743,2.06863546212582,2.06863546212582,77590.2777162377,0.0,1.0
2000-10-18,21.69,21.75,21.5,21.5,10400,2.06863546212582,2.07435782854941,2.05051463511781,2.05051463511781,109045.795709307,0.0,1.0
2000-10-19,21.63,21.81,21.56,21.69,17800,2.06291309570224,2.08008019497299,2.05623700154139,2.06863546212582,186636.073425544,0.0,1.0
2000-10-20,21.38,21.63,21.25,21.63,45200,2.03906990227064,2.06291309570224,2.0266714416862,2.06291309570224,473929.804428909,0.0,1.0
2000-10-23,21.19,21.38,21.13,21.38,40100,2.02094907526262,2.03906990227064,2.01522670883903,2.03906990227064,420455.423840692,0.0,1.0
2000-10-24,21.13,21.19,21.0,21.19,44600,2.01522670883903,2.02094907526262,2.0028282482546,2.02094907526262,467638.700830297,0.0,1.0
2000-10-25,20.69,21.13,20.69,21.06,17700,1.97326268839941,2.01522670883903,1.97326268839941,2.00855061467819,185587.556159109,0.0,1.0
2000-10-26,20.38,20.75,20.38,20.69,78800,1.94369712854423,1.978985054823,1.94369712854423,1.97326268839941,826231.605951285,0.0,1.0
2000-10-27,19.88,20.69,19.88,20.25,113800,1.89601074168102,1.97326268839941,1.89601074168102,1.93129866795979,1193212.64920376,0.0,1.0
2000-10-30,20.06,20.56,19.94,19.94,93700,1.91317784095178,1.96086422781498,1.90173310810461,1.90173310810461,982460.678650195,0.0,1.0
2000-10-31,20.63,20.63,19.94,19.94,287000,1.96754032197583,1.96754032197583,1.90173310810461,1.90173310810461,3009244.55467029,0.0,1.0
2000-11-01,20.56,21.19,20.5,20.56,75800,1.96086422781498,2.02094907526262,1.9551418613914,1.96086422781498,794776.087958217,0.0,1.0
2000-11-02,20.94,20.94,20.75,20.81,45800,1.99710588183102,1.99710588183102,1.978985054823,1.98470742124658,480220.908027523,0.0,1.0
2000-11-03,20.69,20.94,20.56,20.94,72500,1.97326268839941,1.99710588183102,1.96086422781498,1.99710588183102,760175.018165842,0.0,1.0
2000-11-06,20.88,21.0,20.5,20.75,40400,1.99138351540743,2.0028282482546,1.9551418613914,1.978985054823,423600.97564,0.0,1.0
2000-11-07,20.94,21.19,20.81,20.81,106400,1.99710588183102,2.02094907526262,1.98470742124658,1.98470742124658,1115622.37148752,0.0,1.0
2000-11-08,21.88,21.94,21.0,21.0,111600,2.08675628913384,2.09247865555743,2.0028282482546,2.0028282482546,1170145.26934218,0.0,1.0
2000-11-09,21.81,22.44,21.5,21.75,45500,2.08008019497299,2.14016504242063,2.05051463511781,2.07435782854941,477075.356228218,0.0,1.0
2000-11-10,21.56,21.88,21.56,21.88,23000,2.05623700154139,2.08675628913384,2.05623700154139,2.08675628913384,241158.971280198,0.0,1.0
2000-11-13,22.06,22.06,21.44,21.56,37200,2.1039233884046,2.1039233884046,2.04479226869422,2.05623700154139,390048.423114058,0.0,1.0
2000-11-14,22.25,22.31,21.88,22.31,31800,2.12204421541261,2.1277665818362,2.08675628913384,2.1277665818362,333428.490726535,0.0,1.0
2000-11-15,21.75,22.31,21.69,22.25,33500,2.07435782854941,2.1277665818362,2.06863546212582,2.12204421541261,351253.28425594,0.0,1.0
2000-11-16,21.69,22.13,21.69,21.75,27200,2.06863546212582,2.11059948256544,2.06863546212582,2.07435782854941,285196.696470495,0.0,1.0
2000-11-17,21.25,21.81,21.25,21.81,19600,2.0266714416862,2.08008019497299,2.0266714416862,2.08008019497299,205509.384221386,0.0,1.0
2000-11-20,20.81,21.25,20.81,21.25,17500,1.98470742124658,2.0266714416862,1.98470742124658,2.0266714416862,183490.521626238,0.0,1.0
2000-11-21,20.25,20.44,20.06,20.38,46100,1.9670634581072,1.98551985598573,1.94860706022866,1.97969151981357,474577.97873907,0.375,1.0
2000-11-22,20.06,20.25,19.94,20.25,28600,1.94860706022866,1.9670634581072,1.93695038788432,1.9670634581072,294423.648415128,0.0,1.0
2000-11-24,20.06,20.06,19.94,20.06,11200,1.94860706022866,1.94860706022866,1.93695038788432,1.94860706022866,115298.771407323,0.0,1.0
2000-11-27,20.38,20.38,20.0,20.13,31500,1.97969151981357,1.97969151981357,1.94277872405649,1.95540678576286,324277.794583095,0.0,1.0
2000-11-28,20.94,21.0,20.38,20.38,38000,2.03408932408715,2.03991766025932,1.97969151981357,1.97969151981357,391192.260131988,0.0,1.0
2000-11-29,20.31,21.06,20.31,21.0,33800,1.97289179427937,2.04574599643149,1.97289179427937,2.03991766025932,347955.220854242,0.0,1.0
2000-11-30,19.81,20.19,19.75,20.19,41600,1.92432232617796,1.96123512193503,1.91849399000579,1.96123512193503,428252.579512913,0.0,1.0
2000-12-01,20.0,20.06,19.75,19.94,59900,1.94277872405649,1.94860706022866,1.91849399000579,1.93695038788432,616642.536365951,0.0,1.0
2000-12-04,19.88,20.31,19.69,20.06,116700,1.93112205171215,1.97289179427937,1.91266565383362,1.94860706022866,1201372.01993166,0.0,1.0
2000-12-05,20.94,20.94,19.94,20.0,38300,2.03408932408715,2.03408932408715,1.93695038788432,1.94277872405649,394280.620080398,0.0,1.0
2000-12-06,20.38,20.94,20.31,20.94,47100,1.97969151981357,2.03408932408715,1.97289179427937,2.03408932408715,484872.511900437,0.0,1.0
2000-12-07,20.56,20.63,20.38,20.38,21500,1.99717652833007,2.00397625386427,1.97969151981357,1.97969151981357,221332.462969415,0.0,1.0
2000-12-08,21.13,21.19,20.56,20.56,42700,2.05254572196568,2.05837405813785,1.99717652833007,1.99717652833007,439576.565990419,0.0,1.0
2000-12-11,21.0,21.38,20.94,21.31,14300,2.03991766025932,2.07683045601639,2.03408932408715,2.07003073048219,147211.824207564,0.0,1.0
2000-12-12,20.81,21.0,20.75,20.88,30200,2.02146126238078,2.03991766025932,2.01563292620861,2.02826098791498,310894.901473317,0.0,1.0
2000-12-13,20.19,20.75,20.06,20.69,26100,1.96123512193503,2.01563292620861,1.94860706022866,2.00980459003644,268687.315511708,0.0,1.0
2000-12-14,20.0,20.19,19.69,20.19,49100,1.94277872405649,1.96123512193503,1.91266565383362,1.96123512193503,505461.578223175,0.0,1.0
2000-12-15,19.88,19.94,19.81,19.94,19600,1.93112205171215,1.93695038788432,1.92432232617796,1.93695038788432,201772.849962815,0.0,1.0
2000-12-18,20.25,20.25,20.0,20.0,34200,1.9670634581072,1.9670634581072,1.94277872405649,1.94277872405649,352073.034118789,0.0,1.0
2000-12-19,20.31,20.63,20.19,20.25,25500,1.97289179427937,2.00397625386427,1.96123512193503,1.9670634581072,262510.595614887,0.0,1.0
2000-12-20,20.06,20.44,20.06,20.38,21600,1.94860706022866,1.98551985598573,1.94860706022866,1.97969151981357,222361.916285552,0.0,1.0
2000-12-21,21.31,21.31,20.06,20.06,72400,2.07003073048219,2.07003073048219,1.94860706022866,1.94860706022866,745324.200883053,0.0,1.0
2000-12-22,21.56,21.75,21.0,21.25,23300,2.0943154645329,2.11277186241144,2.03991766025932,2.06420239431002,239862.622659877,0.0,1.0
2000-12-26,21.0,21.19,21.0,21.19,23400,2.03991766025932,2.05837405813785,2.03991766025932,2.05837405813785,240892.075976014,0.0,1.0
2000-12-27,21.31,21.31,20.69,20.88,29800,2.07003073048219,2.07003073048219,2.00980459003644,2.02826098791498,306777.08820877,0.0,1.0
2000-12-28,21.69,21.81,21.06,21.19,53400,2.10694352623927,2.1186001985836,2.04574599643149,2.05837405813785,549728.070817056,0.0,1.0
2000-12-29,21.56,22.94,20.38,21.69,227400,2.0943154645329,2.2283671964928,1.97969151981357,2.10694352623927,2340976.84089511,0.0,1.0
2001-01-02,21.94,22.38,21.5,21.5,51100,2.13122826028997,2.17396939221921,2.08848712836073,2.08848712836073,526050.644545911,0.0,1.0
2001-01-03,21.44,21.81,21.44,21.81,25200,2.08265879218856,2.1186001985836,2.08265879218856,2.1186001985836,259422.235666477,0.0,1.0
2001-01-04,21.5,21.56,21.25,21.56,102400,2.08848712836073,2.0943154645329,2.06420239431002,2.0943154645329,1054160.19572409,0.0,1.0
2001-01-05,21.19,21.53,21.13,21.5,14700,2.05837405813785,2.09140129644681,2.05254572196568,2.08848712836073,151329.637472112,0.0,1.0
2001-01-08,20.81,21.19,20.44,21.19,27900,2.02146126238078,2.05837405813785,1.98551985598573,2.05837405813785,287217.47520217,0.0,1.0
2001-01-09,20.38,20.5,20.13,20.5,28100,1.97969151981357,1.9913481921579,1.95540678576286,1.9913481921579,289276.381834443,0.0,1.0
2001-01-10,14.81,18.5,13.75,18.5,776200,1.43862764516383,1.79707031975226,1.33566037278884,1.79707031975226,7990616.63985395,0.0,1.0
2001-01-11,14.31,14.69,13.69,14.69,376900,1.39005817706242,1.42697097281949,1.32983203661667,1.42697097281949,3880009.54851964,0.0,1.0
2001-01-12,14.38,14.75,14.25,14.75,100100,1.39685790259662,1.43279930899166,1.38422984089025,1.43279930899166,1030482.76945295,0.0,1.0
2001-01-16,15.69,16.13,14.31,14.5,462100,1.52410990902232,1.56685104095156,1.39005817706242,1.40851457494096,4757103.7738682,0.0,1.0
2001-01-17,16.0,16.0,15.81,15.81,88900,1.55422297924519,1.55422297924519,1.53576658136666,1.53576658136666,915183.998045628,0.0,1.0
2001-01-18,15.94,16.0,15.69,16.0,72900,1.54839464307302,1.55422297924519,1.52410990902232,1.55422297924519,750471.467463738,0.0,1.0
2001-01-19,15.81,15.94,15.75,15.75,30600,1.53576658136666,1.54839464307302,1.52993824519449,1.52993824519449,315012.714737864,0.0,1.0
2001-01-22,16.06,16.06,15.69,15.94,70200,1.56005131541736,1.56005131541736,1.52410990902232,1.54839464307302,722676.227928043,0.0,1.0
2001-01-23,16.63,16.63,16.13,16.19,15400,1.61542050905297,1.61542050905297,1.56685104095156,1.57267937712373,158535.810685069,0.0,1.0
2001-01-24,16.0,16.56,15.75,16.56,35200,1.55422297924519,1.60862078351878,1.52993824519449,1.60862078351878,362367.567280159,0.0,1.0
2001-01-25,16.06,16.13,15.88,15.88,56300,1.56005131541736,1.56685104095156,1.54256630690085,1.54256630690085,579582.216985026,0.0,1.0
2001-01-26,16.13,16.19,15.94,16.13,14200,1.56685104095156,1.57267937712373,1.54839464307302,1.56685104095156,146182.370891427,0.0,1.0
2001-01-29,16.24,16.24,15.88,16.14,22400,1.57753632393387,1.57753632393387,1.54256630690085,1.56782243031359,230597.542814646,0.0,1.0
2001-01-30,16.1,16.1,15.83,16.0,22000,1.56393687286548,1.56393687286548,1.53770936009071,1.55422297924519,226479.729550098,0.0,1.0
2001-01-31,16.3,16.48,16.26,16.26,41800,1.58336466010604,1.60084966862255,1.57947910265793,1.57947910265793,430311.486145188,0.0,1.0
2001-02-01,16.65,16.65,15.8,16.26,66800,1.61736328777703,1.61736328777703,1.53479519200463,1.57947910265793,687674.81517939,0.0,1.0
2001-02-02,16.9,16.9,16.7,16.75,24800,1.64164802182774,1.64164802182774,1.62222023458717,1.62707718139731,255304.422401929,0.0,1.0
2001-02-05,17.2,17.25,16.9,17.0,23900,1.67078970268858,1.67564664949872,1.64164802182774,1.65136191544802,246039.342556699,0.0,1.0
2001-02-06,17.52,17.6,17.25,17.25,38300,1.70187416227349,1.70964527716971,1.67564664949872,1.67564664949872,394280.620080398,0.0,1.0
2001-02-07,18.15,18.38,17.5,17.5,75500,1.76307169208127,1.78541364740792,1.69993138354943,1.69993138354943,777237.253683291,0.0,1.0
2001-02-08,18.45,18.63,18.15,18.15,34600,1.79221337294211,1.80969838145862,1.76307169208127,1.76307169208127,356190.847383338,0.0,1.0
2001-02-09,18.95,19.0,18.16,18.4,55300,1.85049673466381,1.85537931180012,1.77335201591001,1.79678838616433,566299.297031931,0.1,1.0
2001-02-12,18.94,19.1,18.8,19.0,50900,1.84952021923655,1.86514446607276,1.83584900325486,1.85537931180012,521241.125116189,0.0,1.0
2001-02-13,18.76,19.0,18.76,18.9,34800,1.83194294154581,1.85537931180012,1.83194294154581,1.84561415752749,356369.177879045,0.0,1.0
2001-02-14,18.39,18.76,18.36,18.76,26200,1.79581187073707,1.83194294154581,1.79288232445528,1.83194294154581,268300.932771005,0.0,1.0
2001-02-15,18.18,18.36,18.1,18.35,34900,1.77530504676454,1.79288232445528,1.76749292334643,1.79190580902802,357393.227240767,0.0,1.0
2001-02-16,17.9,18.18,17.9,18.15,17100,1.74796261480117,1.77530504676454,1.74796261480117,1.77237550048275,175112.440854359,0.0,1.0
2001-02-20,17.14,17.91,17.14,17.9,23200,1.67374744232917,1.74893913022843,1.67374744232917,1.74796261480117,237579.451919363,0.0,1.0
2001-02-21,16.61,17.2,16.61,17.14,49100,1.62199212468421,1.67960653489274,1.62199212468421,1.67374744232917,502808.236605207,0.0,1.0
2001-02-22,17.12,17.13,16.53,16.63,57400,1.67179441147464,1.6727709269019,1.61418000126611,1.62394515553874,587804.333628081,0.0,1.0
2001-02-23,17.35,17.35,17.11,17.13,85700,1.69425426630169,1.69425426630169,1.67081789604738,1.6727709269019,877610.302995238,0.0,1.0
2001-02-26,18.0,18.0,17.4,17.4,15300,1.7577277690738,1.7577277690738,1.69913684343801,1.69913684343801,156679.552343374,0.0,1.0
2001-02-27,18.06,18.24,17.95,18.0,15500,1.76358686163738,1.78116413932812,1.75284519193749,1.7577277690738,158727.651066816,0.0,1.0
2001-02-28,17.95,18.04,17.45,18.03,47900,1.75284519193749,1.76163383078286,1.70401942057433,1.76065731535559,490519.644264547,0.0,1.0
2001-03-01,17.95,17.95,17.83,17.95,33300,1.75284519193749,1.75284519193749,1.74112700681033,1.75284519193749,341008.437453224,0.0,1.0
2001-03-02,18.21,18.25,18.0,18.0,15500,1.77823459304633,1.78214065475538,1.7577277690738,1.7577277690738,158727.651066816,0.0,1.0
2001-03-05,17.3,18.21,17.3,18.21,32400,1.68937168916538,1.77823459304633,1.68937168916538,1.77823459304633,331791.993197731,0.0,1.0
2001-03-06,17.84,17.89,17.4,17.4,48200,1.74210352223759,1.74698609937391,1.69913684343801,1.69913684343801,493591.792349713,0.0,1.0
2001-03-07,18.03,18.03,17.7,17.9,29300,1.76065731535559,1.76065731535559,1.72843230625591,1.74796261480117,300046.462984369,0.0,1.0
2001-03-08,18.09,18.1,17.65,18.0,18300,1.76651640791917,1.76749292334643,1.72354972911959,1.7577277690738,187401.033195016,0.0,1.0
2001-03-09,18.85,18.85,18.15,18.15,39900,1.84073158039118,1.84073158039118,1.77237550048275,1.77237550048275,408595.695326836,0.0,1.0
2001-03-12,18.9,19.1,18.84,18.84,42000,1.84561415752749,1.86514446607276,1.83975506496391,1.83975506496391,430100.731922987,0.0,1.0
2001-03-13,18.74,18.9,18.62,18.9,27100,1.82998991069128,1.84561415752749,1.81827172556412,1.84561415752749,277517.377026498,0.0,1.0
2001-03-14,18.6,18.68,18.55,18.6,25400,1.8163186947096,1.8241308181277,1.81143611757328,1.8163186947096,260108.537877234,0.0,1.0
2001-03-15,19.16,19.16,18.55,18.55,58700,1.87100355863634,1.87100355863634,1.81143611757328,1.81143611757328,601116.975330458,0.0,1.0
2001-03-16,19.6,19.6,19.3,19.3,35300,1.91397023743592,1.91397023743592,1.88467477461802,1.88467477461802,361489.424687652,0.0,1.0
2001-03-19,19.18,19.67,18.99,19.55,30100,1.87295658949086,1.92080584542676,1.85440279637286,1.9090876602996,308238.857878141,0.0,1.0
2001-03-20,19.62,19.63,19.23,19.23,7000,1.91592326829044,1.91689978371771,1.87783916662718,1.87783916662718,71683.4553204979,0.0,1.0
2001-03-21,19.15,19.43,19.1,19.42,41500,1.87002704320907,1.89736947517244,1.86514446607276,1.89639295974518,424980.48511438,0.0,1.0
2001-03-22,19.0,19.2,18.81,19.15,80600,1.85537931180012,1.87490962034539,1.83682551868212,1.87002704320907,825383.785547447,0.0,1.0
2001-03-23,18.65,19.1,18.6,19.04,15500,1.82120127184591,1.86514446607276,1.8163186947096,1.85928537350918,158727.651066816,0.0,1.0
2001-03-26,19.06,19.07,18.71,18.71,7000,1.8612384043637,1.86221491979097,1.82706036440949,1.82706036440949,71683.4553204978,0.0,1.0
2001-03-27,19.28,19.28,18.86,19.0,25500,1.8827217437635,1.8827217437635,1.84170809581844,1.85537931180012,261132.587238955,0.0,1.0
2001-03-28,18.75,19.28,18.7,19.25,22600,1.83096642611854,1.8827217437635,1.82608384898223,1.87979219748171,231435.155749036,0.0,1.0
2001-03-29,18.32,18.65,18.28,18.5,26700,1.78897626274623,1.82120127184591,1.78507020103717,1.80655354043696,273421.179579612,0.0,1.0
2001-03-30,18.0,18.32,17.95,18.32,46200,1.7577277690738,1.78897626274623,1.75284519193749,1.78897626274623,473110.805115285,0.0,1.0
2001-04-02,17.8,18.0,17.8,18.0,58500,1.73819746052854,1.7577277690738,1.73819746052854,1.7577277690738,599068.876607016,0.0,1.0
2001-04-03,17.25,17.71,17.25,17.7,32700,1.68448911202906,1.72940882168317,1.68448911202906,1.72843230625591,334864.141282897,0.0,1.0
2001-04-04,17.47,17.51,17.25,17.25,11300,1.70597245142885,1.7098785131379,1.68448911202906,1.68448911202906,115717.577874518,0.0,1.0
2001-04-05,17.01,17.36,17.0,17.35,10900,1.66105274177474,1.69523078172896,1.66007622634748,1.69425426630169,111621.380427632,0.0,1.0
2001-04-06,16.36,17.12,16.36,16.96,31500,1.59757923900263,1.67179441147464,1.59757923900263,1.65617016463843,322575.54894224,0.0,1.0
2001-04-09,17.3,17.3,16.5,16.5,14000,1.68937168916538,1.68937168916538,1.61125045498432,1.61125045498432,143366.910640995,0.0,1.0
2001-04-10,17.75,17.75,17.35,17.35,11600,1.73331488339222,1.73331488339222,1.69425426630169,1.69425426630169,118789.725959682,0.0,1.0
2001-04-11,17.58,17.85,17.5,17.75,18200,1.71671412112875,1.74308003766485,1.70890199771064,1.73331488339222,186376.983833294,0.0,1.0
2001-04-12,17.46,17.58,17.1,17.58,16900,1.70499593600159,1.71671412112875,1.66984138062011,1.71671412112875,173064.342130916,0.0,1.0
2001-04-16,17.88,17.9,17.35,17.4,9900,1.74600958394664,1.74796261480117,1.69425426630169,1.69913684343801,101380.886810418,0.0,1.0
2001-04-17,18.5,18.55,18.02,18.02,39600,1.80655354043696,1.81143611757328,1.75968079992833,1.75968079992833,405523.547241673,0.0,1.0
2001-04-18,18.4,18.65,18.4,18.45,18900,1.79678838616433,1.82120127184591,1.79678838616433,1.80167096330065,193545.329365344,0.0,1.0
2001-04-19,18.55,18.69,18.4,18.41,14400,1.81143611757328,1.82510733355497,1.79678838616433,1.79776490159159,147463.108087881,0.0,1.0
2001-04-20,18.75,18.75,18.5,18.5,9900,1.83096642611854,1.83096642611854,1.80655354043696,1.80655354043696,101380.886810418,0.0,1.0
2001-04-23,18.98,19.01,18.75,18.75,14500,1.8534262809456,1.85635582722739,1.83096642611854,1.83096642611854,148487.157449602,0.0,1.0
2001-04-24,19.3,19.3,18.91,18.98,13800,1.88467477461802,1.88467477461802,1.84659067295476,1.8534262809456,141318.811917553,0.0,1.0
2001-04-25,19.55,19.55,19.3,19.3,20300,1.9090876602996,1.9090876602996,1.88467477461802,1.88467477461802,207882.020429444,0.0,1.0
2001-04-26,19.05,19.47,18.95,19.47,41500,1.86026188893644,1.9012755368815,1.85049673466381,1.9012755368815,424980.485114379,0.0,1.0
2001-04-27,19.26,19.33,19.07,19.07,12800,1.88076871290897,1.88760432089981,1.86221491979097,1.86221491979097,131078.318300339,0.0,1.0
2001-04-30,19.23,19.28,19.2,19.22,12900,1.87783916662718,1.8827217437635,1.87490962034539,1.87686265119992,132102.36766206,0.0,1.0
2001-05-01,19.56,19.56,19.24,19.24,21200,1.91006417572687,1.91006417572687,1.87881568205444,1.87881568205444,217098.464684935,0.0,1.0
2001-05-02,19.5,19.56,19.5,19.56,18900,1.90420508316329,1.91006417572687,1.90420508316329,1.91006417572687,193545.329365343,0.0,1.0
2001-05-03,18.84,19.55,18.8,19.51,20700,1.83975506496391,1.9090876602996,1.83584900325486,1.90518159859055,211978.217876329,0.0,1.0
2001-05-04,19.1,19.1,18.66,18.8,20500,1.86514446607276,1.86514446607276,1.82217778727318,1.83584900325486,209930.119152886,0.0,1.0
2001-05-07,18.14,19.1,18.14,19.1,35800,1.77139898505549,1.86514446607276,1.77139898505549,1.86514446607276,366609.671496259,0.0,1.0
2001-05-08,18.58,18.58,18.13,18.14,45600,1.81436566385507,1.81436566385507,1.77042246962822,1.77139898505549,466966.508944956,0.0,1.0
2001-05-09,18.51,18.57,18.5,18.5,23800,1.80753005586423,1.81338914842781,1.80655354043696,1.80655354043696,243723.748089692,0.0,1.0
2001-05-10,18.53,18.55,18.47,18.5,16800,1.80948308671875,1.81143611757328,1.80362399415517,1.80655354043696,172040.292769195,0.0,1.0
2001-05-11,18.68,18.75,18.53,18.53,21200,1.8241308181277,1.83096642611854,1.80948308671875,1.80948308671875,217098.464684936,0.0,1.0
2001-05-14,18.83,18.85,18.65,18.68,21300,1.83877854953665,1.84073158039118,1.82120127184591,1.8241308181277,218122.514046657,0.0,1.0
2001-05-15,19.27,19.35,18.83,18.84,25900,1.88174522833623,1.88955735175434,1.83877854953665,1.83975506496391,265228.784685842,0.0,1.0
2001-05-16,19.18,19.3,18.89,19.1,38700,1.8827217437635,1.89450102474637,1.85425514805487,1.87486888977491,394251.568219653,0.1,1.0
2001-05-17,19.54,19.55,19.19,19.19,32700,1.91805958671213,1.91904119346071,1.88370335051207,1.88370335051207,333127.294077073,0.0,1.0
2001-05-18,19.82,20.3,19.45,19.5,43900,1.94554457567218,1.9926616996037,1.90922512597497,1.91413315971784,447225.939143226,0.0,1.0
2001-05-21,19.78,19.86,19.77,19.82,52800,1.94161814867789,1.94947100266648,1.94063654192932,1.94554457567218,537893.612454722,0.0,1.0
2001-05-22,20.49,20.49,19.77,19.78,32500,2.01131222782659,2.01131222782659,1.94063654192932,1.94161814867789,331089.81827232,0.0,1.0
2001-05-23,20.9,21.35,20.49,20.49,125500,2.05155810451809,2.09573040820389,2.01131222782659,2.01131222782659,1278516.06748234,0.0,1.0
2001-05-24,20.32,20.9,20.2,20.9,76200,1.99462491310085,2.05155810451809,1.98284563211797,2.05155810451809,776278.28161079,0.0,1.0
2001-05-25,20.4,20.4,20.28,20.32,14900,2.00247776708943,2.00247776708943,1.99069848610655,1.99462491310085,151791.947454079,0.0,1.0
2001-05-29,20.7,20.98,20.4,20.4,52700,2.03192596954663,2.05941095850668,2.00247776708943,2.00247776708943,536874.874552345,0.0,1.0
2001-05-30,20.4,20.7,20.4,20.7,17600,2.00247776708943,2.03192596954663,2.00247776708943,2.03192596954663,179297.870818241,0.0,1.0
2001-05-31,20.3,20.42,20.2,20.25,26800,1.9926616996037,2.00444098058658,1.98284563211797,1.98775366586083,273021.757836866,0.0,1.0
2001-06-01,20.58,20.75,20.36,20.36,22100,2.02014668856375,2.0368340032895,1.99855134009514,1.99855134009514,225141.076425177,0.0,1.0
2001-06-04,20.41,20.57,20.05,20.54,22000,2.00345937383801,2.01916508181518,1.96812153088937,2.01622026156946,224122.3385228,0.0,1.0
2001-06-05,21.72,21.8,20.25,20.4,49800,2.1320498579011,2.13990271188969,1.98775366586083,2.00247776708943,507331.475383431,0.0,1.0
2001-06-06,21.62,22.09,21.56,21.72,43500,2.12223379041537,2.16836930759831,2.11634414992393,2.1320498579011,443150.98753372,0.0,1.0
2001-06-07,21.6,21.64,21.45,21.64,12000,2.12027057691822,2.12419700391252,2.10554647568962,2.12419700391252,122248.548285164,0.0,1.0
2001-06-08,21.5,21.6,21.49,21.6,7200,2.11045450943249,2.12027057691822,2.10947290268392,2.12027057691822,73349.1289710985,0.0,1.0
2001-06-11,21.65,21.65,21.36,21.5,28300,2.12517861066109,2.12517861066109,2.09671201495246,2.11045450943249,288302.826372512,0.0,1.0
2001-06-12,22.15,22.2,21.58,21.65,21000,2.17425894808975,2.17916698183262,2.11830736342108,2.12517861066109,213934.959499037,0.0,1.0
2001-06-13,22.2,22.45,22.06,22.1,25700,2.17916698183262,2.20370715054695,2.16542448735259,2.16935091434688,261815.640910726,0.0,1.0
2001-06-14,21.3,22.2,21.05,22.2,17800,2.09082237446102,2.17916698183262,2.06628220574669,2.17916698183262,181335.346622994,0.0,1.0
2001-06-15,19.82,21.5,19.62,21.25,281300,1.94554457567218,2.11045450943249,1.92591244070072,2.08591434071816,2865709.71938473,0.0,1.0
2001-06-18,19.88,20.0,19.83,19.83,39000,1.95143421616362,1.9632134971465,1.94652618242076,1.94652618242076,397307.781926784,0.0,1.0
2001-06-19,18.94,19.84,18.87,19.84,62600,1.85916318179774,1.94750778916933,1.85229193455772,1.94750778916933,637729.926887605,0.0,1.0
2001-06-20,19.21,19.21,18.8,18.84,37500,1.88566656400922,1.88566656400922,1.84542068731771,1.84934711431201,382026.713391137,0.0,1.0
2001-06-21,19.58,19.7,19.21,19.21,49100,1.92198601370643,1.9337652946893,1.88566656400922,1.88566656400922,500200.310066795,0.0,1.0
2001-06-22,19.6,19.7,19.56,19.58,28900,1.92394922720357,1.9337652946893,1.92002280020928,1.92198601370643,294415.25378677,0.0,1.0
2001-06-25,19.27,19.59,19.25,19.55,14300,1.89155620450065,1.922967620455,1.88959299100351,1.91904119346071,145679.520039821,0.0,1.0
2001-06-26,19.1,19.28,19.0,19.28,51000,1.87486888977491,1.89253781124923,1.86505282228918,1.89253781124923,519556.330211947,0.0,1.0
2001-06-27,18.46,19.1,17.75,19.1,249400,1.81204605786622,1.87486888977491,1.74235197871752,1.87486888977491,2540732.32852666,0.0,1.0
2001-06-28,18.47,18.55,18.41,18.5,39000,1.81302766461479,1.82088051860338,1.80713802412336,1.81597248486051,397307.781926784,0.0,1.0
2001-06-29,18.5,18.5,18.39,18.45,63000,1.81597248486051,1.81597248486051,1.80517481062621,1.81106445111765,641804.878497113,0.0,1.0
2001-07-02,18.6,18.85,18.5,18.5,78900,1.82578855234625,1.85032872106058,1.81597248486051,1.81597248486051,803784.204974953,0.0,1.0
2001-07-03,18.39,18.6,18.39,18.58,23900,1.80517481062621,1.82578855234625,1.80517481062621,1.8238253388491,243478.358667952,0.0,1.0
2001-07-05,16.75,18.37,16.7,18.37,188400,1.6441913038602,1.80321159712906,1.63928327011733,1.80321159712906,1919302.20807707,0.0,1.0
2001-07-06,15.68,16.74,15.2,16.74,89500,1.53915938176286,1.64320969711162,1.49204225783134,1.64320969711162,911770.422626847,0.0,1.0
2001-07-09,16.05,16.05,15.48,15.6,63800,1.57547883146007,1.57547883146007,1.51952724679139,1.53130652777427,649954.781716121,0.0,1.0
2001-07-10,16.16,16.4,16.06,16.06,93400,1.58627650569437,1.60983506766013,1.57646043820864,1.57646043820864,951501.200819529,0.0,1.0
2001-07-11,16.21,16.3,16.0,16.16,44600,1.59118453943724,1.6000190001744,1.5705707977172,1.58627650569437,454357.10445986,0.0,1.0
2001-07-12,16.72,16.97,16.25,16.53,46400,1.64124648361448,1.66578665232881,1.59511096643153,1.62259595539158,472694.386702633,0.0,1.0
2001-07-13,16.68,16.72,16.67,16.72,15100,1.63732005662018,1.64124648361448,1.63633844987161,1.64124648361448,153829.423258832,0.0,1.0
2001-07-16,17.37,17.5,16.4,16.69,176900,1.70505092227174,1.71781181000319,1.60983506766013,1.63830166336876,1802147.34930379,0.0,1.0
2001-07-17,17.83,17.9,17.38,17.38,32800,1.75020483270611,1.75707607994612,1.70603252902031,1.70603252902031,334146.031979448,0.0,1.0
2001-07-18,17.7,17.99,17.7,17.8,12000,1.73744394497465,1.76591054068328,1.73744394497465,1.74726001246039,122248.548285164,0.0,1.0
2001-07-19,17.46,17.75,17.43,17.7,40100,1.7138853830089,1.74235197871752,1.71094056276318,1.73744394497465,408513.898852922,0.0,1.0
2001-07-20,17.83,17.85,17.43,17.43,17100,1.75020483270611,1.75216804620325,1.71094056276318,1.71094056276318,174204.181306358,0.0,1.0
2001-07-23,17.51,17.83,17.25,17.83,29400,1.71879341675176,1.75020483270611,1.69327164128886,1.75020483270611,299508.943298652,0.0,1.0
2001-07-24,17.35,17.55,17.15,17.51,31600,1.70308770877459,1.72271984374606,1.68345557380313,1.71879341675176,321921.177150932,0.0,1.0
2001-07-25,17.2,17.45,16.99,17.35,43600,1.68836360754599,1.71290377626032,1.66774986582595,1.70308770877459,444169.725436097,0.0,1.0
2001-07-26,17.1,17.2,16.6,16.7,62300,1.67854754006026,1.68836360754599,1.6294672026316,1.63928327011733,634673.713180477,0.0,1.0
2001-07-27,17.05,17.18,16.9,17.11,26800,1.67363950631739,1.68640039404885,1.65891540508879,1.67952914680883,273021.757836867,0.0,1.0
2001-07-30,16.82,17.05,16.3,17.05,38300,1.65106255110021,1.67363950631739,1.6000190001744,1.67363950631739,390176.616610148,0.0,1.0
2001-07-31,16.75,16.85,16.67,16.8,14600,1.6441913038602,1.65400737134593,1.63633844987161,1.64909933760306,148735.733746949,0.0,1.0
2001-08-01,16.38,16.73,16.37,16.7,43000,1.60787185416299,1.64222809036305,1.60689024741441,1.63928327011733,438057.298021837,0.0,1.0
2001-08-02,16.4,16.4,16.18,16.35,16600,1.60983506766013,1.60983506766013,1.58823971919152,1.60492703391727,169110.491794477,0.0,1.0
2001-08-03,16.55,16.55,16.18,16.37,14600,1.62455916888873,1.62455916888873,1.58823971919152,1.60689024741441,148735.73374695,0.0,1.0
2001-08-06,16.1,16.6,16.1,16.6,26200,1.58038686520293,1.6294672026316,1.58038686520293,1.6294672026316,266909.330422609,0.0,1.0
2001-08-07,15.69,16.18,15.55,16.1,69600,1.54014098851143,1.58823971919152,1.52639849403141,1.58038686520293,709041.580053952,0.0,1.0
2001-08-08,16.11,16.15,15.64,15.64,21300,1.58136847195151,1.5852948989458,1.53523295476856,1.53523295476856,216991.173206166,0.0,1.0
2001-08-09,16.25,16.25,16.0,16.15,33100,1.59511096643153,1.59511096643153,1.5705707977172,1.5852948989458,337202.245686578,0.0,1.0
2001-08-10,16.57,16.7,16.0,16.3,22700,1.62652238238588,1.63928327011733,1.5705707977172,1.6000190001744,231253.503839435,0.0,1.0
2001-08-13,16.66,16.79,16.1,16.57,30100,1.63535684312304,1.64811773085449,1.58038686520293,1.62652238238588,306640.108615286,0.0,1.0
2001-08-14,16.6,16.66,16.2,16.6,21000,1.63928327011733,1.64520839037077,1.59978246842776,1.63928327011733,212653.911837366,0.1,1.0
2001-08-15,16.77,16.85,16.48,16.6,17100,1.6560711108354,1.66397127117331,1.62743302961046,1.63928327011733,173161.042496141,0.0,1.0
2001-08-16,17.0,17.25,16.55,16.71,28500,1.6787840718069,1.70347207286289,1.63434566990613,1.65014599058196,288601.737493569,0.0,1.0
2001-08-17,16.95,17.0,16.75,17.0,20500,1.67384647159571,1.6787840718069,1.65409607075092,1.6787840718069,207590.723460286,0.0,1.0
2001-08-20,17.0,17.0,16.85,16.99,11400,1.6787840718069,1.6787840718069,1.66397127117331,1.67779655176466,115440.694997428,0.0,1.0
2001-08-21,16.45,17.0,16.45,16.97,13600,1.62447046948374,1.6787840718069,1.62447046948374,1.67582151168019,137718.72385658,0.0,1.0
2001-08-22,16.97,16.97,16.25,16.48,27500,1.67582151168019,1.67582151168019,1.60472006863895,1.62743302961046,278475.360739407,0.0,1.0
2001-08-23,16.5,17.0,16.5,16.97,32500,1.62940806969494,1.6787840718069,1.62940806969494,1.67582151168019,329107.244510209,0.0,1.0
2001-08-24,17.0,17.0,16.5,16.5,30700,1.6787840718069,1.6787840718069,1.62940806969494,1.62940806969494,310879.766352722,0.0,1.0
2001-08-27,16.95,17.1,16.9,17.0,32900,1.67384647159571,1.6886592722293,1.66890887138451,1.6787840718069,333157.795211873,0.0,1.0
2001-08-28,16.5,17.04,16.5,16.95,36700,1.62940806969494,1.68273415197586,1.62940806969494,1.67384647159571,371638.026877682,0.0,1.0
2001-08-29,16.47,16.51,16.03,16.5,24600,1.62644550956822,1.63039558973718,1.58299462770969,1.62940806969494,249108.868152343,0.0,1.0
2001-08-30,16.55,16.83,16.42,16.83,24500,1.63434566990613,1.66199623108883,1.62150790935702,1.66199623108883,248096.230476928,0.0,1.0
2001-08-31,16.8,16.85,16.5,16.5,17500,1.65903367096212,1.66397127117331,1.62940806969494,1.62940806969494,177211.593197805,0.0,1.0
2001-09-04,16.61,16.85,16.61,16.85,7300,1.64027079015957,1.66397127117331,1.64027079015957,1.66397127117331,73922.5503053701,0.0,1.0
2001-09-05,16.87,16.95,16.62,16.66,14700,1.66594631125779,1.67384647159571,1.64125831020181,1.64520839037077,148857.738286157,0.0,1.0
2001-09-06,16.78,17.0,16.78,16.91,17700,1.65705863087764,1.6787840718069,1.65705863087764,1.66989639142675,179236.868548637,0.0,1.0
2001-09-07,16.15,16.8,16.15,16.75,81800,1.59484486821656,1.65903367096212,1.59484486821656,1.65409607075092,828337.618490311,0.0,1.0
2001-09-10,16.11,16.16,16.1,16.15,52500,1.5908947880476,1.5958323882588,1.58990726800536,1.59484486821656,531634.779593416,0.0,1.0
2001-09-17,15.9,16.11,15.9,16.11,4400,1.57015686716057,1.5908947880476,1.57015686716057,1.5908947880476,44556.0577183054,0.0,1.0
2001-09-18,15.75,15.8,15.72,15.8,9300,1.55534406652698,1.56028166673818,1.55238150640027,1.56028166673818,94175.303813691,0.0,1.0
2001-09-19,15.23,15.75,14.6,15.75,61200,1.50399302433054,1.55534406652698,1.44177926166946,1.55534406652698,619734.257354609,0.0,1.0
2001-09-20,14.72,14.98,14.7,14.98,156700,1.45362950217633,1.47930502327455,1.45165446209185,1.47930502327455,1586803.23737692,0.0,1.0
2001-09-21,14.4,14.72,14.4,14.72,68900,1.42202886082467,1.45362950217633,1.42202886082467,1.45362950217633,697707.358361645,0.0,1.0
2001-09-24,14.25,14.4,14.0,14.4,128700,1.40721606019108,1.42202886082467,1.3825280591351,1.42202886082467,1303264.68826043,0.0,1.0
2001-09-25,14.21,14.3,14.05,14.28,28800,1.40326598002212,1.41215366040228,1.38746565934629,1.4101786203178,291639.650519817,0.0,1.0
2001-09-26,14.5,14.95,14.5,14.95,49700,1.43190406124706,1.47634246314784,1.43190406124706,1.47634246314784,503280.924681768,0.0,1.0
2001-09-27,14.4,14.5,14.4,14.45,20600,1.42202886082467,1.43190406124706,1.42202886082467,1.42696646103587,208603.361135702,0.0,1.0
2001-09-28,14.4,14.41,14.05,14.41,79800,1.42202886082467,1.42301638086691,1.38746565934629,1.42301638086691,808084.864981992,0.0,1.0
2001-10-01,14.25,14.25,14.06,14.23,61300,1.40721606019108,1.40721606019108,1.38845317938853,1.4052410201066,620746.895030027,0.0,1.0
2001-10-02,13.98,14.25,13.7,14.25,45700,1.38055301905062,1.40721606019108,1.35290245786792,1.40721606019108,462775.417665125,0.0,1.0
2001-10-03,13.95,13.98,13.65,13.98,30600,1.3775904589239,1.38055301905062,1.34796485765672,1.38055301905062,309867.128677305,0.0,1.0
2001-10-04,14.06,14.06,13.75,14.06,22200,1.38845317938853,1.38845317938853,1.35784005807911,1.38845317938853,224805.563942359,0.0,1.0
2001-10-05,14.23,14.25,14.06,14.25,12000,1.4052410201066,1.40721606019108,1.38845317938853,1.40721606019108,121516.521049924,0.0,1.0
2001-10-08,14.13,14.27,14.13,14.27,8800,1.39536581968421,1.40919110027556,1.39536581968421,1.40919110027556,89112.1154366105,0.0,1.0
2001-10-09,14.15,14.21,14.13,14.21,26400,1.39734085976869,1.40326598002212,1.39536581968421,1.40326598002212,267336.346309831,0.0,1.0
2001-10-10,15.5,15.5,14.1,14.15,81000,1.530656065471,1.530656065471,1.39240325955749,1.39734085976869,820236.517086984,0.0,1.0
2001-10-11,15.42,15.9,15.35,15.5,31200,1.52275590513309,1.57015686716057,1.51584326483741,1.530656065471,315942.9547298,0.0,1.0
2001-10-12,15.46,15.55,15.35,15.4,16100,1.52670598530204,1.5355936656822,1.51584326483741,1.52078086504861,163034.665741981,0.0,1.0
2001-10-15,15.5,15.55,15.5,15.5,49600,1.530656065471,1.5355936656822,1.530656065471,1.530656065471,502268.287006351,0.0,1.0
2001-10-16,15.26,15.55,15.0,15.55,20500,1.50695558445726,1.5355936656822,1.48128006335903,1.5355936656822,207590.723460286,0.0,1.0
2001-10-17,15.65,16.02,15.45,15.51,34400,1.54546886610459,1.58200710766745,1.5257184652598,1.53164358551324,348347.360343114,0.0,1.0
2001-10-18,15.05,15.56,15.0,15.55,27200,1.48621766357023,1.53658118572444,1.48128006335903,1.5355936656822,275437.44771316,0.0,1.0
2001-10-19,15.02,15.1,15.0,15.05,10500,1.48325510344351,1.49115526378143,1.48128006335903,1.48621766357023,106326.955918683,0.0,1.0
2001-10-22,15.62,15.65,15.04,15.04,16700,1.54250630597787,1.54546886610459,1.48523014352799,1.48523014352799,169110.491794477,0.0,1.0
2001-10-23,15.7,15.7,15.4,15.4,22700,1.55040646631579,1.55040646631579,1.52078086504861,1.52078086504861,229868.752319438,0.0,1.0
2001-10-24,15.85,15.9,15.7,15.9,28100,1.56521926694938,1.57015686716057,1.55040646631579,1.57015686716057,284551.186791904,0.0,1.0
2001-10-25,16.4,16.4,15.25,15.75,43000,1.61953286927254,1.61953286927254,1.50596806441502,1.55534406652698,435434.200428893,0.0,1.0
2001-10-26,16.7,16.86,16.4,16.4,171000,1.64915847053972,1.66495879121555,1.61953286927254,1.61953286927254,1731610.42496141,0.0,1.0
2001-10-29,15.95,16.7,15.95,16.7,24700,1.57509446737177,1.64915847053972,1.57509446737177,1.64915847053972,250121.50582776,0.0,1.0
2001-10-30,15.7,16.0,15.5,16.0,18600,1.55040646631579,1.58003206758297,1.530656065471,1.58003206758297,188350.607627381,0.0,1.0
2001-10-31,16.3,16.3,15.64,15.7,49400,1.60965766885015,1.60965766885015,1.54448134606235,1.55040646631579,500243.011655518,0.0,1.0
2001-11-01,16.2,16.3,15.95,16.3,25100,1.59978246842776,1.60965766885015,1.57509446737177,1.60965766885015,254172.056529423,0.0,1.0
2001-11-02,16.25,16.7,16.15,16.2,19400,1.60472006863895,1.64915847053972,1.59484486821656,1.59978246842776,196451.70903071,0.0,1.0
2001-11-05,16.0,16.2,15.9,16.2,34500,1.58003206758297,1.59978246842776,1.57015686716057,1.59978246842776,349359.99801853,0.0,1.0
2001-11-06,16.31,16.31,16.0,16.0,42400,1.61064518889239,1.61064518889239,1.58003206758297,1.58003206758297,429358.374376396,0.0,1.0
2001-11-07,15.88,16.44,15.75,16.44,30300,1.5681818270761,1.6234829494415,1.55534406652698,1.6234829494415,306829.215651056,0.0,1.0
2001-11-08,16.03,16.23,15.9,15.9,12800,1.58299462770969,1.60274502855447,1.57015686716057,1.57015686716057,129617.622453251,0.0,1.0
2001-11-09,16.35,16.37,16.03,16.03,14100,1.61459526906135,1.61657030914582,1.58299462770969,1.58299462770969,142781.91223366,0.0,1.0
2001-11-12,16.25,16.36,16.0,16.36,19200,1.60472006863895,1.61558278910358,1.58003206758297,1.61558278910358,194426.433679878,0.0,1.0
2001-11-13,16.35,16.35,15.9,16.23,31400,1.61459526906135,1.61459526906135,1.57015686716057,1.60274502855447,317968.230080632,0.0,1.0
2001-11-14,16.97,17.05,16.35,16.4,21600,1.67582151168019,1.6837216720181,1.61459526906135,1.61953286927254,218729.737889862,0.0,1.0
2001-11-15,17.12,17.31,17.0,17.0,21100,1.69063431231378,1.70939719311632,1.6787840718069,1.6787840718069,213666.549512782,0.0,1.0
2001-11-16,16.9,17.13,16.82,17.13,17800,1.66890887138451,1.69162183235602,1.6610087110466,1.69162183235602,180249.506224053,0.0,1.0
2001-11-19,17.11,17.2,16.95,16.95,36800,1.68964679227154,1.69853447265169,1.67384647159571,1.67384647159571,372650.664553098,0.0,1.0
2001-11-20,16.65,17.04,16.65,16.96,21700,1.65409607075092,1.69284066339914,1.65409607075092,1.68489305465079,218430.480785784,0.1,1.0
2001-11-21,16.5,16.51,16.35,16.51,93500,1.63919430434776,1.6401877554413,1.6242925379446,1.6401877554413,941163.592325844,0.0,1.0
2001-11-23,16.75,16.75,16.32,16.75,10900,1.66403058168636,1.66403058168636,1.62131218466396,1.66403058168636,109718.536431569,0.0,1.0
2001-11-26,17.04,17.08,16.7,16.8,9900,1.69284066339914,1.69681446777332,1.65906332621864,1.66899783715408,99652.6156580306,0.0,1.0
2001-11-27,16.77,17.04,16.55,17.04,17000,1.66601748387345,1.69284066339914,1.64416155981548,1.69284066339914,171120.653150153,0.0,1.0
2001-11-28,16.8,16.81,16.71,16.81,8200,1.66899783715408,1.66999128824763,1.66005677731218,1.66999128824763,82540.5503430153,0.0,1.0
2001-11-29,16.69,16.76,16.54,16.75,34100,1.6580698751251,1.66502403277991,1.64316810872193,1.66403058168636,343247.89837766,0.0,1.0
2001-11-30,16.91,16.91,16.36,16.72,36400,1.67992579918307,1.67992579918307,1.62528598903814,1.66105022840573,366399.516156799,0.0,1.0
2001-12-03,16.6,16.88,16.4,16.88,15500,1.6491288152832,1.67694544590243,1.62925979341232,1.67694544590243,156021.771989846,0.0,1.0
2001-12-04,16.25,16.58,16.1,16.57,44700,1.61435802700916,1.64714191309611,1.59945626060599,1.64614846200257,449946.658577167,0.0,1.0
2001-12-05,17.07,17.35,16.3,16.3,40700,1.69582101667977,1.72363764729901,1.61932528247688,1.61932528247688,409682.975483015,0.0,1.0
2001-12-06,16.77,17.07,16.77,17.07,38900,1.66601748387345,1.69582101667977,1.66601748387345,1.69582101667977,391564.318090645,0.0,1.0
2001-12-07,16.98,17.0,16.65,17.0,31900,1.68687995683787,1.68886685902496,1.65409607075092,1.68886685902496,321102.872675877,0.0,1.0
2001-12-10,16.62,16.92,16.6,16.92,28500,1.65111571747029,1.68091925027661,1.6491288152832,1.68091925027661,286878.742045845,0.0,1.0
2001-12-11,16.82,16.9,16.6,16.62,14400,1.67098473934117,1.67893234808952,1.6491288152832,1.65111571747029,144949.259138954,0.0,1.0
2001-12-12,16.93,16.94,16.52,16.75,31100,1.68191270137015,1.6829061524637,1.64118120653485,1.66403058168636,313050.136057046,0.0,1.0
2001-12-13,16.64,17.0,16.64,16.94,17800,1.65310261965738,1.68886685902496,1.65310261965738,1.6829061524637,179173.389768984,0.0,1.0
2001-12-14,16.5,16.65,16.33,16.64,19200,1.63919430434776,1.65409607075092,1.62230563575751,1.65310261965738,193265.678851938,0.0,1.0
2001-12-17,16.9,16.95,16.59,16.6,40900,1.67893234808952,1.68389960355724,1.64813536418966,1.6491288152832,411696.159637723,0.0,1.0
2001-12-18,17.19,17.35,17.0,17.1,135100,1.7077424298023,1.72363764729901,1.68886685902496,1.6988013699604,1359905.89650504,0.0,1.0
2001-12-19,17.0,17.19,16.79,17.19,38100,1.68886685902496,1.7077424298023,1.66800438606054,1.7077424298023,383511.581471815,0.0,1.0
2001-12-20,17.0,17.23,17.0,17.15,52800,1.68886685902496,1.71171623417648,1.68886685902496,1.70376862542812,531480.616842831,0.0,1.0
2001-12-21,17.94,17.95,17.09,17.2,65400,1.78225126181811,1.78324471291165,1.69780791886686,1.70873588089585,658311.218589414,0.0,1.0
2001-12-24,17.32,17.76,17.27,17.75,26100,1.72065729401837,1.76436914213431,1.71569003855065,1.76337569104077,262720.532189354,0.0,1.0
2001-12-26,17.63,17.65,17.12,17.35,27100,1.75145427791824,1.75344118010533,1.70078827214749,1.72363764729901,272786.452962892,0.0,1.0
2001-12-27,17.85,17.9,17.5,17.64,32300,1.77331020197621,1.77827745744393,1.73853941370217,1.75244772901179,325129.240985292,0.0,1.0
2001-12-28,17.53,17.9,17.53,17.88,22300,1.7415197669828,1.77827745744393,1.7415197669828,1.77629055525684,224470.033249907,0.0,1.0
2001-12-31,18.3,18.35,17.45,17.53,39700,1.8180155011857,1.82298275665342,1.73357215823445,1.7415197669828,399617.054709475,0.0,1.0
2002-01-02,18.46,18.5,18.05,18.3,22100,1.8339107186824,1.83788452305658,1.79317922384709,1.8180155011857,222456.8490952,0.0,1.0
2002-01-03,18.58,18.81,18.5,18.81,19300,1.84583213180493,1.86868150695644,1.83788452305658,1.86868150695644,194272.270929292,0.0,1.0
2002-01-04,18.86,19.17,18.59,19.17,35500,1.87364876242416,1.90444574632403,1.84682558289847,1.90444574632403,357340.187460616,0.0,1.0
2002-01-07,18.75,19.04,18.75,18.85,30200,1.86272080039518,1.89153088210796,1.86272080039518,1.87265531133062,303990.807360861,0.0,1.0
2002-01-08,18.82,18.84,18.59,18.8,24700,1.86967495804999,1.87166186023708,1.84682558289847,1.8676880558629,248628.243106399,0.0,1.0
2002-01-09,18.95,19.0,18.25,18.25,43400,1.88258982226606,1.88755707773378,1.81304824571798,1.81304824571798,436860.961571569,0.0,1.0
2002-01-10,18.35,19.24,18.35,18.95,30400,1.82298275665342,1.91139990397884,1.82298275665342,1.88258982226606,306003.991515568,0.0,1.0
2002-01-11,17.58,18.2,17.5,18.15,96100,1.74648702245052,1.80808099025025,1.73853941370217,1.80311373478253,967334.986337045,0.0,1.0
2002-01-14,16.84,17.58,16.83,17.58,33600,1.67297164152826,1.74648702245052,1.67197819043471,1.74648702245052,338214.937990891,0.0,1.0
2002-01-15,16.8,16.83,16.6,16.83,243600,1.66899783715408,1.67197819043471,1.6491288152832,1.67197819043471,2452058.30043397,0.0,1.0
2002-01-16,16.58,16.94,16.58,16.8,138000,1.64714191309611,1.6829061524637,1.64714191309611,1.66899783715408,1389097.06674831,0.0,1.0
2002-01-17,16.5,16.7,16.25,16.59,134400,1.63919430434776,1.65906332621864,1.61435802700916,1.64813536418966,1352859.75196357,0.0,1.0
2002-01-18,16.68,16.8,16.5,16.5,29700,1.65707642403155,1.66899783715408,1.63919430434776,1.63919430434776,298957.846974092,0.0,1.0
2002-01-22,16.5,16.85,16.5,16.75,27300,1.63919430434776,1.6739650926218,1.63919430434776,1.66403058168636,274799.637117599,0.0,1.0
2002-01-23,16.2,16.65,16.0,16.65,140400,1.60939077154144,1.65409607075092,1.58952174967055,1.65409607075092,1413255.27660479,0.0,1.0
2002-01-24,16.68,16.73,16.25,16.25,28700,1.65707642403155,1.66204367949927,1.61435802700916,1.61435802700916,288891.926200554,0.0,1.0
2002-01-25,16.55,17.0,16.55,16.75,104200,1.64416155981548,1.68886685902496,1.64416155981548,1.66403058168636,1048868.94460271,0.0,1.0
2002-01-28,16.18,16.78,15.8,16.78,56400,1.60740386935435,1.66701093496699,1.56965272779967,1.66701093496699,567717.931627567,0.0,1.0
2002-01-29,16.5,16.55,16.2,16.22,52900,1.63919430434776,1.64416155981548,1.60939077154144,1.61137767372852,532487.208920183,0.0,1.0
2002-01-30,16.83,16.83,16.45,16.55,28300,1.67197819043471,1.67197819043471,1.63422704888004,1.64416155981548,284865.557891139,0.0,1.0
2002-01-31,17.4,17.65,17.18,17.19,55900,1.72860490276673,1.75344118010533,1.70674897870876,1.7077424298023,562684.971240798,0.0,1.0
2002-02-01,17.34,17.98,17.34,17.98,60200,1.72264419620546,1.78622506619228,1.72264419620546,1.78622506619228,605968.430567015,0.0,1.0
2002-02-04,16.95,17.61,16.95,17.4,28700,1.68389960355724,1.74946737573115,1.68389960355724,1.72860490276673,288891.926200554,0.0,1.0
2002-02-05,16.81,17.15,16.81,17.09,42900,1.66999128824763,1.70376862542812,1.66999128824763,1.69780791886686,431828.001184798,0.0,1.0
2002-02-06,16.85,17.06,16.84,16.85,15000,1.6739650926218,1.69482756558623,1.67297164152826,1.6739650926218,150988.811603077,0.0,1.0
2002-02-07,16.75,17.05,16.75,16.9,18800,1.66403058168636,1.69383411449268,1.66403058168636,1.67893234808952,189239.310542523,0.0,1.0
2002-02-08,17.0,17.06,16.76,16.76,24600,1.68886685902496,1.69482756558623,1.66502403277991,1.66502403277991,247621.651029046,0.0,1.0
2002-02-11,16.98,17.2,16.97,17.2,22900,1.68687995683787,1.70873588089585,1.68588650574433,1.70873588089585,230509.585714031,0.0,1.0
2002-02-12,16.8,16.99,16.63,16.95,17500,1.66899783715408,1.68787340793142,1.65210916856383,1.68389960355724,176153.613536923,0.0,1.0
2002-02-13,16.57,16.75,16.51,16.75,24900,1.64614846200257,1.66403058168636,1.6401877554413,1.66403058168636,250641.427261107,0.0,1.0
2002-02-14,16.7,16.85,16.47,16.5,24000,1.65906332621864,1.6739650926218,1.63621395106713,1.63919430434776,241582.098564923,0.0,1.0
2002-02-15,16.55,16.8,16.55,16.8,9600,1.64416155981548,1.66899783715408,1.64416155981548,1.66899783715408,96632.839425969,0.0,1.0
2002-02-19,16.75,16.79,16.55,16.55,14700,1.66403058168636,1.66800438606054,1.64416155981548,1.64416155981548,147969.035371015,0.0,1.0
2002-02-20,16.78,16.8,16.73,16.8,21400,1.66701093496699,1.66899783715408,1.66204367949927,1.66899783715408,215410.704553723,0.0,1.0
2002-02-21,16.58,16.75,16.58,16.75,20800,1.64714191309611,1.66403058168636,1.64714191309611,1.66403058168636,209371.1520896,0.0,1.0
2002-02-22,16.75,16.75,16.4,16.58,27200,1.66403058168636,1.66403058168636,1.62925979341232,1.64714191309611,273793.045040246,0.0,1.0
2002-02-25,16.58,16.76,16.53,16.75,9200,1.64714191309611,1.66502403277991,1.64217465762839,1.66403058168636,92606.4711165537,0.0,1.0
2002-02-26,16.5,16.65,16.5,16.59,11400,1.63919430434776,1.65409607075092,1.63919430434776,1.64813536418966,114751.496818338,0.0,1.0
2002-02-27,16.65,16.8,16.45,16.5,30600,1.65409607075092,1.66899783715408,1.63422704888004,1.63919430434776,308017.175670276,0.0,1.0
2002-02-28,16.73,16.8,16.69,16.8,22100,1.66204367949927,1.66899783715408,1.6580698751251,1.66899783715408,222456.8490952,0.0,1.0
2002-03-01,16.79,16.9,16.73,16.73,29400,1.66800438606054,1.67893234808952,1.66204367949927,1.66204367949927,295938.07074203,0.0,1.0
2002-03-04,16.9,16.9,16.68,16.74,30900,1.67893234808952,1.67893234808952,1.65707642403155,1.66303713059282,311036.951902338,0.0,1.0
2002-03-05,16.68,16.91,16.68,16.88,27800,1.65707642403155,1.67992579918307,1.65707642403155,1.67694544590243,279832.597504369,0.0,1.0
2002-03-06,17.1,17.1,16.93,16.95,58100,1.6988013699604,1.6988013699604,1.68191270137015,1.68389960355724,584829.996942585,0.0,1.0
2002-03-07,18.1,18.1,17.38,17.38,148800,1.79814647931481,1.79814647931481,1.72661800057964,1.72661800057964,1497809.01110252,0.0,1.0
2002-03-08,18.8,18.88,18.3,18.6,116900,1.8676880558629,1.87563566461125,1.8180155011857,1.84781903399202,1176706.13842664,0.0,1.0
2002-03-11,19.75,19.79,18.8,18.8,60100,1.96206590974959,1.96603971412377,1.8676880558629,1.8676880558629,604961.83848966,0.0,1.0
2002-03-12,19.96,20.15,19.75,20.15,40800,1.98292838271402,2.00180395349135,1.96206590974959,2.00180395349135,410689.567560368,0.0,1.0
2002-03-13,19.46,19.58,19.35,19.56,52200,1.93325582803681,1.94517724115934,1.92232786600783,1.94319033897225,525441.064378707,0.0,1.0
2002-03-14,19.82,19.98,19.42,19.98,36900,1.9690200674044,1.9849152849011,1.92928202366263,1.9849152849011,371432.476543568,0.0,1.0
2002-03-15,20.63,20.8,19.6,19.6,48300,2.04948960598147,2.06637827457172,1.94716414334643,1.94716414334643,486183.973361907,0.0,1.0
2002-03-18,20.61,20.85,20.54,20.63,30200,2.04750270379438,2.07134553003944,2.04054854613957,2.04948960598147,303990.807360861,0.0,1.0
2002-03-19,21.36,21.53,20.8,20.85,34000,2.12201153581019,2.13890020440044,2.06637827457172,2.07134553003944,342241.306300307,0.0,1.0
2002-03-20,20.83,21.36,20.57,21.36,76200,2.06935862785235,2.12201153581019,2.04352889942021,2.12201153581019,767023.16294363,0.0,1.0
2002-03-21,21.25,21.25,20.68,21.25,58100,2.1110835737812,2.1110835737812,2.05445686144919,2.1110835737812,584829.996942585,0.0,1.0
2002-03-22,21.18,21.3,21.15,21.3,38900,2.1041294161264,2.11605082924892,2.10114906284576,2.11605082924892,391564.318090645,0.0,1.0
2002-03-25,20.85,21.4,20.85,21.25,62300,2.07134553003944,2.12598534018437,2.07134553003944,2.1110835737812,627106.864191445,0.0,1.0
2002-03-26,21.02,21.07,20.76,20.83,42900,2.08823419862969,2.09320145409741,2.06240447019754,2.06935862785235,431828.001184799,0.0,1.0
2002-03-27,21.55,21.56,21.04,21.56,37200,2.14088710658753,2.14188055768107,2.09022110081678,2.14188055768107,374452.25277563,0.0,1.0
2002-03-28,22.0,22.06,21.5,21.55,70300,2.18559240579701,2.19155311235828,2.13591985111981,2.14088710658753,707634.230379753,0.0,1.0
2002-04-01,22.37,22.37,22.0,22.37,40900,2.22235009625814,2.22235009625814,2.18559240579701,2.22235009625814,411696.159637723,0.0,1.0
2002-04-02,22.5,22.61,22.35,22.4,36100,2.23526496047422,2.2461929225032,2.22036319407105,2.22533044953877,363379.739924737,0.0,1.0
2002-04-03,22.6,22.93,22.55,22.55,68100,2.24519947140966,2.27798335749661,2.24023221594194,2.24023221594194,685489.204677967,0.0,1.0
2002-04-04,22.7,22.8,22.53,22.55,26000,2.2551339823451,2.26506849328054,2.23824531375485,2.24023221594194,261713.940111999,0.0,1.0
2002-04-05,22.99,23.01,22.75,22.75,23300,2.28394406405788,2.28593096624496,2.26010123781282,2.26010123781282,234535.954023445,0.0,1.0
2002-04-08,23.35,23.35,22.72,22.8,43600,2.31970830342546,2.31970830342546,2.25712088453219,2.26506849328054,438874.145726277,0.0,1.0
2002-04-09,23.67,23.8,23.2,23.26,39800,2.35149873841888,2.36441360263495,2.3048065370223,2.31076724358357,400623.646786829,0.0,1.0
2002-04-10,24.25,24.4,23.99,24.0,57400,2.40911890184443,2.42402066824759,2.38328917341229,2.38428262450583,577783.852401107,0.0,1.0
2002-04-11,24.45,24.65,24.44,24.51,29100,2.42898792371531,2.4488569455862,2.42799447262177,2.43494863027658,292918.294509969,0.0,1.0
2002-04-12,26.45,26.45,24.45,24.45,209800,2.62767814242413,2.62767814242413,2.42898792371531,2.42898792371531,2111830.17828837,0.0,1.0
2002-04-15,28.75,32.25,28.0,28.0,995800,2.85617189393928,3.20387977667971,2.78166306192347,2.78166306192347,10023643.9062896,0.0,1.0
2002-04-16,28.8,29.76,28.26,28.75,395100,2.861139149407,2.95651045438723,2.80749279035562,2.85617189393928,3977045.29762503,0.0,1.0
2002-04-17,28.91,29.26,28.73,28.8,174100,2.87206711143598,2.90683789971003,2.85418499175219,2.861139149407,1752476.80667304,0.0,1.0
2002-04-18,29.02,29.1,28.85,28.91,114700,2.88299507346497,2.89094268221332,2.86610640487472,2.87206711143598,1154561.11272486,0.0,1.0
2002-04-19,28.7,29.02,28.6,29.02,74300,2.85120463847156,2.88299507346497,2.84127012753611,2.88299507346497,747897.913473905,0.0,1.0
2002-04-22,28.55,28.7,27.76,28.65,80800,2.83630287206839,2.85120463847156,2.75782023567841,2.84623738300383,813326.398501908,0.0,1.0
2002-04-23,28.64,28.74,28.41,28.45,36200,2.84524393191029,2.85517844284573,2.82239455675878,2.82636836113295,364386.332002092,0.0,1.0
2002-04-24,28.12,28.91,27.85,28.68,76300,2.793584475046,2.87206711143598,2.76676129552031,2.84921773628447,768029.755020983,0.0,1.0
2002-04-25,27.95,28.0,27.38,27.89,82600,2.77669580645575,2.78166306192347,2.72006909412373,2.77073509989448,831445.055894275,0.0,1.0
2002-04-26,27.3,27.95,27.3,27.92,84100,2.71212148537538,2.77669580645575,2.71212148537538,2.77371545317512,846543.937054584,0.0,1.0
2002-04-29,27.05,27.3,26.9,27.3,56700,2.68728520803678,2.71212148537538,2.67238344163362,2.71212148537538,570737.70785963,0.0,1.0
2002-04-30,27.0,27.05,26.59,27.05,110000,2.68231795256906,2.68728520803678,2.64158645773375,2.68728520803678,1107251.28508923,0.0,1.0
2002-05-01,27.35,27.39,26.7,26.98,78500,2.7170887408431,2.72106254521728,2.65251441976274,2.68033105038197,790174.780722769,0.0,1.0
2002-05-02,28.03,28.25,27.4,27.4,112400,2.7846434152041,2.80649933926207,2.72205599631082,2.72205599631082,1131409.49494572,0.0,1.0
2002-05-03,28.01,28.05,27.85,28.03,52200,2.78265651301701,2.78663031739119,2.76676129552031,2.7846434152041,525441.064378707,0.0,1.0
2002-05-06,27.23,28.28,27.1,28.01,51100,2.70516732772057,2.8094796925427,2.6922524635045,2.78265651301701,514368.551527815,0.0,1.0
2002-05-07,27.1,27.4,27.02,27.23,27300,2.6922524635045,2.72205599631082,2.68430485475615,2.70516732772057,274799.6371176,0.0,1.0
2002-05-08,27.3,27.3,26.88,27.1,25400,2.71212148537538,2.71212148537538,2.67039653944653,2.6922524635045,255674.387647877,0.0,1.0
2002-05-09,27.45,27.55,27.35,27.55,37200,2.72702325177854,2.73695776271398,2.7170887408431,2.73695776271398,374452.252775631,0.0,1.0
2002-05-10,27.0,27.35,26.95,27.35,58300,2.68231795256906,2.7170887408431,2.67735069710134,2.7170887408431,586843.181097291,0.0,1.0
2002-05-13,27.15,27.2,26.4,26.9,58300,2.69721971897222,2.70218697443994,2.62271088695641,2.67238344163362,586843.181097291,0.0,1.0
2002-05-14,27.8,27.85,27.2,27.2,29700,2.76179404005259,2.76676129552031,2.70218697443994,2.70218697443994,298957.846974091,0.0,1.0
2002-05-15,27.71,28.0,27.5,27.78,40800,2.75285298021069,2.78166306192347,2.73199050724626,2.7598071378655,410689.567560369,0.0,1.0
2002-05-16,27.62,27.87,27.55,27.75,47100,2.74391192036879,2.7687481977074,2.73695776271398,2.75682678458487,474104.868433661,0.0,1.0
2002-05-17,27.69,27.69,27.2,27.6,21300,2.7508660780236,2.7508660780236,2.70218697443994,2.74192501818171,214404.112476369,0.0,1.0
2002-05-20,27.45,27.6,27.25,27.6,35900,2.72702325177854,2.74192501818171,2.70715422990766,2.74192501818171,361366.555770031,0.0,1.0
2002-05-21,27.87,28.08,27.49,27.49,34200,2.7687481977074,2.78961067067182,2.73099705615272,2.73099705615272,344254.490455014,0.0,1.0
2002-05-22,27.73,27.94,27.59,27.8,41400,2.75483988239778,2.7757023553622,2.74093156708816,2.76179404005259,416729.120024491,0.0,1.0
2002-05-23,27.89,27.9,27.6,27.75,46900,2.77073509989448,2.77172855098803,2.74192501818171,2.75682678458487,472091.684278954,0.0,1.0
2002-05-24,28.78,28.93,27.85,27.85,134800,2.85915224721991,2.87405401362307,2.76676129552031,2.76676129552031,1356886.12027298,0.0,1.0
2002-05-28,28.95,30.0,28.94,29.4,174900,2.87604091581016,2.98035328063229,2.87504746471661,2.92074621501964,1760529.54329187,0.0,1.0
2002-05-29,27.7,29.0,27.7,29.0,95800,2.75185952911715,2.88100817127788,2.75185952911715,2.88100817127788,964315.210104981,0.0,1.0
2002-05-30,27.75,28.06,27.61,27.7,33600,2.75682678458487,2.78762376848473,2.74291846927525,2.75185952911715,338214.937990891,0.0,1.0
2002-05-31,28.59,28.65,27.6,27.7,43200,2.84027667644257,2.84623738300383,2.74192501818171,2.75185952911715,434847.777416861,0.0,1.0
2002-06-03,28.51,28.83,28.4,28.65,44400,2.83232906769422,2.86411950268763,2.82140110566523,2.84623738300383,446926.882345107,0.0,1.0
2002-06-04,27.69,28.2,27.35,28.2,52800,2.7508660780236,2.80153208379435,2.7170887408431,2.80153208379435,531480.61684283,0.0,1.0
2002-06-05,27.5,27.69,27.25,27.69,25900,2.73199050724626,2.7508660780236,2.70715422990766,2.7508660780236,260707.348034646,0.0,1.0
2002-06-06,26.79,27.5,26.79,27.5,32400,2.66145547960463,2.73199050724626,2.66145547960463,2.73199050724626,326135.833062646,0.0,1.0
2002-06-07,26.36,26.4,25.2,26.25,112200,2.61873708258224,2.62271088695641,2.50349675573112,2.60780912055325,1129396.31079101,0.0,1.0
2002-06-10,26.82,27.12,26.34,26.4,90500,2.66443583288527,2.69423936569159,2.61675018039515,2.62271088695641,910965.830005228,0.0,1.0
2002-06-11,26.64,27.29,26.63,26.82,46600,2.64655371320147,2.71112803428184,2.64556026210793,2.66443583288527,469071.908046892,0.0,1.0
2002-06-12,25.3,26.65,25.01,26.64,84700,2.51343126666656,2.64754716429502,2.48462118495378,2.64655371320147,852583.489518707,0.0,1.0
2002-06-13,25.2,26.07,24.74,25.2,74300,2.50349675573112,2.58992700086946,2.45779800542809,2.50349675573112,747897.913473907,0.0,1.0
2002-06-14,25.81,25.92,24.8,25.0,49400,2.56409727243731,2.5750252344663,2.46375871198936,2.48362773386024,497256.4862128,0.0,1.0
2002-06-17,25.78,25.79,25.4,25.75,26100,2.56111691915668,2.56211037025022,2.523365777602,2.55813656587605,262720.532189353,0.0,1.0
2002-06-18,25.99,26.15,25.78,25.78,17300,2.58197939212111,2.59787460961781,2.56111691915668,2.56111691915668,174140.429382215,0.0,1.0
2002-06-19,26.65,26.71,25.88,25.9,41800,2.64754716429502,2.65350787085628,2.57105143009212,2.57303833227921,420755.488333906,0.0,1.0
2002-06-20,27.1,27.55,26.65,26.65,36000,2.6922524635045,2.73695776271398,2.64754716429502,2.64754716429502,362373.147847384,0.0,1.0
2002-06-21,27.02,27.23,26.85,27.2,213800,2.68430485475615,2.70516732772057,2.6674161861659,2.70218697443994,2152093.86138252,0.0,1.0
2002-06-24,27.35,27.5,27.0,27.0,37900,2.7170887408431,2.73199050724626,2.68231795256906,2.68231795256906,381498.397317107,0.0,1.0
2002-06-25,27.6,27.82,27.36,27.38,48000,2.74192501818171,2.76378094223968,2.71808219193665,2.72006909412373,483164.197129844,0.0,1.0
2002-06-26,27.15,27.6,27.15,27.6,57900,2.69721971897222,2.74192501818171,2.69721971897222,2.74192501818171,582816.812787876,0.0,1.0
2002-06-27,26.99,27.15,26.8,27.1,46800,2.68132450147551,2.69721971897222,2.66244893069818,2.6922524635045,471085.0922016,0.0,1.0
2002-06-28,27.6,27.85,26.95,26.99,82000,2.74192501818171,2.76676129552031,2.67735069710134,2.68132450147551,825405.503430151,0.0,1.0
2002-07-01,27.37,27.83,27.25,27.65,88000,2.71907564303019,2.76477439333322,2.70715422990766,2.74689227364943,885801.028071383,0.0,1.0
2002-07-02,26.55,27.35,26.55,27.3,27100,2.63761265335957,2.7170887408431,2.63761265335957,2.71212148537538,272786.452962892,0.0,1.0
2002-07-03,25.81,26.79,25.75,26.79,43200,2.56409727243731,2.66145547960463,2.55813656587605,2.66145547960463,434847.777416861,0.0,1.0
2002-07-05,26.5,26.58,25.82,25.82,8900,2.63264539789185,2.64059300664021,2.56509072353086,2.56509072353086,89586.6948844923,0.0,1.0
2002-07-08,26.25,26.5,26.15,26.5,18400,2.60780912055325,2.63264539789185,2.59787460961781,2.63264539789185,185212.942233107,0.0,1.0
2002-07-09,26.95,27.05,26.25,26.25,68900,2.67735069710134,2.68728520803678,2.60780912055325,2.60780912055325,693541.941296798,0.0,1.0
2002-07-10,26.92,26.92,26.79,26.92,31100,2.67437034382071,2.67437034382071,2.66145547960463,2.67437034382071,313050.136057045,0.0,1.0
2002-07-11,25.77,27.02,25.6,26.91,48200,2.56012346806314,2.68430485475615,2.54323479947289,2.67337689272716,485177.381284552,0.0,1.0
2002-07-12,24.88,25.67,24.84,25.67,43900,2.47170632073771,2.55018895712769,2.46773251636353,2.55018895712769,441893.921958338,0.0,1.0
2002-07-15,25.15,25.15,24.35,24.7,44400,2.4985295002634,2.4985295002634,2.41905341277987,2.45382420105392,446926.882345107,0.0,1.0
2002-07-16,24.31,25.13,24.3,25.13,15200,2.4150796084057,2.49654259807631,2.41408615731215,2.49654259807631,153001.995757784,0.0,1.0
2002-07-17,23.57,24.25,23.13,24.15,65100,2.34156422748343,2.40911890184443,2.29785237936749,2.39918439090899,655291.442357354,0.0,1.0
2002-07-18,23.3,23.67,23.18,23.57,15400,2.31474104795774,2.35149873841888,2.30281963483521,2.34156422748343,155015.179912492,0.0,1.0
2002-07-19,22.3,23.2,21.7,23.2,78400,2.21539593860333,2.3048065370223,2.15578887299069,2.3048065370223,789168.188645415,0.0,1.0
2002-07-22,25.24,25.33,22.3,22.35,130800,2.5074705601053,2.5164116199472,2.21539593860333,2.22036319407105,1316622.43717883,0.0,1.0
2002-07-23,23.0,25.89,22.92,25.65,86700,2.28493751515142,2.57204488118566,2.27698990640307,2.54820205494061,872715.331065783,0.0,1.0
2002-07-24,25.5,25.7,22.95,22.95,99300,2.53330028853744,2.55316931040833,2.2799702596837,2.2799702596837,999545.932812369,0.0,1.0
2002-07-25,25.93,26.95,24.7,25.5,133600,2.57601868555984,2.67735069710134,2.45382420105392,2.53330028853744,1344807.01534474,0.0,1.0
2002-07-26,25.9,26.17,25.75,26.17,39900,2.57303833227921,2.5998615118049,2.55813656587605,2.5998615118049,401630.238864184,0.0,1.0
2002-07-29,27.35,27.35,25.6,25.91,81300,2.7170887408431,2.7170887408431,2.54323479947289,2.57403178337275,818359.358888676,0.0,1.0
2002-07-30,25.7,27.48,25.69,27.35,86200,2.55316931040833,2.73000360505918,2.55217585931478,2.7170887408431,867682.370679013,0.0,1.0
2002-07-31,24.4,25.45,23.85,25.45,90800,2.42402066824759,2.52833303306972,2.36938085810267,2.52833303306972,913985.606237292,0.0,1.0
2002-08-01,24.61,24.62,23.95,24.4,29500,2.44488314121202,2.44587659230556,2.37931536903811,2.42402066824759,296944.662819384,0.0,1.0
2002-08-02,23.59,24.97,23.55,24.5,45500,2.34355112967052,2.48064738057961,2.33957732529635,2.43395517918304,457999.395196,0.0,1.0
2002-08-05,22.88,23.35,22.87,23.3,47100,2.27301610202889,2.31970830342546,2.27202265093535,2.31474104795774,474104.868433661,0.0,1.0
2002-08-06,24.85,24.85,22.94,23.0,59100,2.46872596745708,2.46872596745708,2.27897680859016,2.28493751515142,594895.917716122,0.0,1.0
2002-08-07,24.67,25.6,24.55,25.25,51000,2.45084384777328,2.54323479947289,2.43892243465076,2.50846401119884,513361.959450462,0.0,1.0
2002-08-08,24.7,24.75,24.46,24.67,50300,2.45382420105392,2.45879145652164,2.42998137480886,2.45084384777328,506315.814908983,0.0,1.0
2002-08-09,25.06,25.1,24.45,24.6,64600,2.4895884404215,2.49356224479568,2.42898792371531,2.44388969011848,650258.481970585,0.0,1.0
2002-08-12,26.51,26.88,25.1,25.1,46800,2.6336388489854,2.67039653944653,2.49356224479568,2.49356224479568,471085.092201599,0.0,1.0
2002-08-13,26.3,26.63,26.15,26.51,32400,2.61277637602097,2.64556026210793,2.59787460961781,2.6336388489854,326135.833062646,0.0,1.0
2002-08-14,26.85,26.85,26.0,26.4,34800,2.6674161861659,2.6674161861659,2.58297284321465,2.62271088695641,350294.042919138,0.0,1.0
2002-08-15,26.05,26.85,26.05,26.85,25500,2.58794009868237,2.6674161861659,2.58794009868237,2.6674161861659,256680.97972523,0.0,1.0
2002-08-16,26.5,26.5,26.05,26.05,9700,2.63264539789185,2.63264539789185,2.58794009868237,2.58794009868237,97639.4315033231,0.0,1.0
2002-08-19,26.8,26.8,26.2,26.4,41300,2.66244893069818,2.66244893069818,2.60284186508553,2.62271088695641,415722.527947137,0.0,1.0
2002-08-20,26.9,26.97,26.42,26.8,10300,2.67238344163362,2.67933759928843,2.6246977891435,2.66244893069818,103678.983967446,0.0,1.0
2002-08-21,27.0,27.0,26.31,26.85,23800,2.68231795256906,2.68231795256906,2.61376982711452,2.6674161861659,239568.914410215,0.0,1.0
2002-08-22,26.82,27.44,26.42,27.25,38100,2.66443583288527,2.726029800685,2.6246977891435,2.70715422990766,383511.581471814,0.0,1.0
2002-08-23,26.62,26.93,26.44,26.75,31000,2.64456681101438,2.67536379491425,2.62668469133059,2.65748167523046,312043.543979692,0.0,1.0
2002-08-26,27.0,27.25,26.8,26.8,53600,2.68231795256906,2.70715422990766,2.66244893069818,2.66244893069818,539533.35346166,0.0,1.0
2002-08-27,26.98,27.17,26.81,27.05,27200,2.68033105038197,2.69920662115931,2.66344238179172,2.68728520803678,273793.045040246,0.0,1.0
2002-08-28,26.4,26.9,26.34,26.9,19000,2.62271088695641,2.67238344163362,2.61675018039515,2.67238344163362,191252.494697231,0.0,1.0
2002-08-29,25.58,26.5,25.42,26.5,31700,2.5412478972858,2.63264539789185,2.52535267978909,2.63264539789185,319089.688521168,0.0,1.0
2002-08-30,26.32,26.5,25.78,25.78,26200,2.61476327820806,2.63264539789185,2.56111691915668,2.56111691915668,263727.124266707,0.0,1.0
2002-09-03,25.8,26.37,25.77,26.32,23200,2.56310382134377,2.61973053367578,2.56012346806314,2.61476327820806,233529.361946092,0.0,1.0
2002-09-04,26.8,26.8,25.36,25.82,36600,2.66244893069818,2.66244893069818,2.51939197322783,2.56509072353086,368412.700311507,0.0,1.0
2002-09-05,26.77,27.0,26.08,26.8,30400,2.65946857741754,2.68231795256906,2.590920451963,2.66244893069818,306003.991515569,0.0,1.0
2002-09-06,27.8,27.8,27.0,27.0,25500,2.76179404005259,2.76179404005259,2.68231795256906,2.68231795256906,256680.97972523,0.0,1.0
2002-09-09,28.02,28.74,27.85,27.9,59600,2.78364996411056,2.85517844284573,2.76676129552031,2.77172855098803,599928.878102891,0.0,1.0
2002-09-10,27.65,28.36,27.13,28.25,40100,2.74689227364943,2.81742730129106,2.69523281678513,2.80649933926207,403643.423018891,0.0,1.0
2002-09-11,27.49,27.85,27.49,27.7,16800,2.73099705615272,2.76676129552031,2.73099705615272,2.75185952911715,169107.468995446,0.0,1.0
2002-09-12,27.2,27.3,26.93,27.29,10400,2.70218697443994,2.71212148537538,2.67536379491425,2.71112803428184,104685.5760448,0.0,1.0
2002-09-13,26.8,27.2,26.68,27.2,27600,2.66244893069818,2.70218697443994,2.65052751757565,2.70218697443994,277819.413349661,0.0,1.0
2002-09-16,26.83,26.9,26.49,26.75,66500,2.66542928397881,2.67238344163362,2.63165194679831,2.65748167523046,669383.731440306,0.0,1.0
2002-09-17,26.8,27.16,26.76,26.99,66600,2.66244893069818,2.69821317006576,2.658475126324,2.68132450147551,670390.32351766,0.0,1.0
2002-09-18,26.28,26.74,26.05,26.65,38000,2.61078947383388,2.65648822413691,2.58794009868237,2.64754716429502,382504.989394462,0.0,1.0
2002-09-19,25.3,26.32,25.3,26.2,12400,2.51343126666656,2.61476327820806,2.51343126666656,2.60284186508553,124817.417591877,0.0,1.0
2002-09-20,25.7,26.41,25.55,25.55,28900,2.55316931040833,2.62370433804996,2.53826754400517,2.53826754400517,290905.110355261,0.0,1.0
2002-09-23,25.1,25.92,25.1,25.6,18800,2.49356224479568,2.5750252344663,2.49356224479568,2.54323479947289,189239.310542523,0.0,1.0
2002-09-24,24.77,25.2,24.69,25.05,21400,2.46077835870873,2.50349675573112,2.45283074996037,2.48859498932796,215410.704553722,0.0,1.0
2002-09-25,25.0,25.0,24.6,24.77,21300,2.48362773386024,2.48362773386024,2.44388969011848,2.46077835870873,214404.112476369,0.0,1.0
2002-09-26,25.01,25.35,24.9,25.1,39900,2.48462118495378,2.51839852213428,2.4736932229248,2.49356224479568,401630.238864185,0.0,1.0
2002-09-27,24.41,25.04,24.41,25.01,32200,2.42501411934114,2.48760153823442,2.42501411934114,2.48462118495378,324122.648907938,0.0,1.0
2002-09-30,24.05,24.2,23.91,24.05,41800,2.38924987997355,2.40415164637671,2.37534156466393,2.38924987997355,420755.488333907,0.0,1.0
2002-10-01,24.85,24.91,24.2,24.2,54600,2.46872596745708,2.47468667401834,2.40415164637671,2.40415164637671,549599.274235199,0.0,1.0
2002-10-02,24.27,24.85,24.26,24.85,23500,2.41110580403152,2.46872596745708,2.41011235293798,2.46872596745708,236549.138178154,0.0,1.0
2002-10-03,24.37,24.56,23.99,24.26,25300,2.42104031496696,2.4399158857443,2.38328917341229,2.41011235293798,254667.795570523,0.0,1.0
2002-10-04,24.08,25.35,24.08,24.57,54500,2.39223023325418,2.51839852213428,2.39223023325418,2.44090933683784,548592.682157846,0.0,1.0
2002-10-07,23.45,23.95,23.45,23.95,33500,2.32964281436091,2.37931536903811,2.32964281436091,2.37931536903811,337208.345913537,0.0,1.0
2002-10-08,19.87,23.46,19.4,23.46,296000,1.97398732287212,2.33063626545445,1.92729512147555,2.33063626545445,2979512.54896738,0.0,1.0
2002-10-09,16.17,19.35,15.7,19.25,190100,1.6064104182608,1.92232786600783,1.55971821686423,1.91239335507238,1913531.53904966,0.0,1.0
2002-10-10,17.6,18.1,15.76,16.0,131400,1.74847392463761,1.79814647931481,1.5656789234255,1.58952174967055,1322661.98964295,0.0,1.0
2002-10-11,17.8,18.05,17.76,17.76,95200,1.76834294650849,1.79317922384709,1.76436914213431,1.76436914213431,958275.65764086,0.0,1.0
2002-10-14,17.5,17.8,17.4,17.8,8900,1.73853941370217,1.76834294650849,1.72860490276673,1.76834294650849,89586.6948844921,0.0,1.0
2002-10-15,17.85,18.27,17.5,17.5,114800,1.77331020197621,1.81503514790506,1.73853941370217,1.73853941370217,1155567.70480221,0.0,1.0
2002-10-16,17.61,17.74,17.5,17.7,18300,1.74946737573115,1.76238223994723,1.73853941370217,1.75840843557305,184206.350155754,0.0,1.0
2002-10-17,18.6,18.6,17.8,17.8,55200,1.84781903399202,1.84781903399202,1.76834294650849,1.76834294650849,555638.826699322,0.0,1.0
2002-10-18,19.6,19.6,18.47,18.6,47200,1.94716414334643,1.94716414334643,1.83490416977595,1.84781903399202,475111.460511014,0.0,1.0
2002-10-21,20.01,20.11,19.14,19.65,42600,1.98789563818174,1.99783014911718,1.9014653930434,1.95213139881415,428808.224952737,0.0,1.0
2002-10-22,20.3,20.75,20.02,20.02,36500,2.01670571989452,2.061411019104,1.98888908927528,1.98888908927528,367406.108234152,0.0,1.0
2002-10-23,20.42,20.8,20.01,20.1,42100,2.02862713301704,2.06637827457172,1.98789563818174,1.99683669802363,423775.264565969,0.0,1.0
2002-10-24,19.85,20.29,19.41,20.02,105200,1.97200042068503,2.01571226880097,1.92828857256909,1.98888908927528,1058934.86537624,0.0,1.0
2002-10-25,19.9,19.9,19.61,19.75,39600,1.97696767615275,1.97696767615275,1.94815759443997,1.96206590974959,398610.462632123,0.0,1.0
2002-10-28,19.81,20.15,19.8,19.8,47700,1.96802661631085,2.00180395349135,1.96703316521731,1.96703316521731,480144.420897785,0.0,1.0
2002-10-29,19.95,19.95,19.45,19.9,12600,1.98193493162047,1.98193493162047,1.93226237694327,1.97696767615275,126830.601746584,0.0,1.0
2002-10-30,20.2,20.29,19.89,19.95,18100,2.00677120895907,2.01571226880097,1.97597422505921,1.98193493162047,182193.166001046,0.0,1.0
2002-10-31,20.2,20.47,20.07,20.25,31000,2.00677120895907,2.03359438848476,1.993856344743,2.01173846442679,312043.543979692,0.0,1.0
2002-11-01,21.45,21.7,20.3,20.3,29400,2.13095259565209,2.15578887299069,2.01670571989452,2.01670571989452,295938.07074203,0.0,1.0
2002-11-04,21.19,21.83,21.1,21.5,22400,2.10512286721994,2.16870373720676,2.09618180737804,2.13591985111981,225476.625327261,0.0,1.0
2002-11-05,22.0,22.5,21.15,21.15,33600,2.18559240579701,2.23526496047422,2.10114906284576,2.10114906284576,338214.937990892,0.0,1.0
2002-11-06,22.5,22.5,21.99,22.02,49100,2.23526496047422,2.23526496047422,2.18459895470347,2.1875793079841,494236.709980737,0.0,1.0
2002-11-07,22.48,22.75,21.99,22.5,20800,2.23327805828713,2.26010123781282,2.18459895470347,2.23526496047422,209371.152089599,0.0,1.0
2002-11-08,22.0,22.41,21.88,22.28,23500,2.18559240579701,2.22632390063232,2.17367099267448,2.21340903641625,236549.138178154,0.0,1.0
2002-11-11,21.7,22.0,21.35,22.0,23600,2.15578887299069,2.18559240579701,2.12101808471665,2.18559240579701,237555.730255507,0.0,1.0
2002-11-12,21.6,21.94,21.49,21.72,30600,2.14585436205525,2.17963169923575,2.13492640002626,2.15777577517778,308017.175670276,0.0,1.0
2002-11-13,21.92,22.03,21.42,21.57,17500,2.17764479704866,2.18857275907764,2.12797224237145,2.14287400877462,176153.613536923,0.0,1.0
2002-11-14,23.1,23.25,22.1,22.1,39300,2.29487202608686,2.30977379249002,2.19552691673245,2.19552691673245,395590.686400061,0.0,1.0
2002-11-15,23.18,23.25,22.85,23.05,16400,2.30281963483521,2.30977379249002,2.27003574874826,2.28990477061914,165081.100686031,0.0,1.0
2002-11-18,21.93,23.39,21.91,23.38,20700,2.1786382481422,2.32368210779964,2.17665134595511,2.3226886567061,208364.560012246,0.0,1.0
2002-11-19,21.41,21.97,20.97,21.9,45000,2.12697879127791,2.18261205251638,2.08326694316197,2.17565789486157,452966.43480923,0.0,1.0
2002-11-20,21.0,21.6,20.75,21.47,43400,2.0862472964426,2.14585436205525,2.061411019104,2.13293949783917,436860.961571569,0.0,1.0
2002-11-21,21.05,21.05,20.76,20.9,49100,2.09121455191032,2.09121455191032,2.06240447019754,2.07631278550716,494236.709980738,0.0,1.0
2002-11-22,19.76,20.9,19.75,20.9,36100,1.96305936084313,2.07631278550716,1.96206590974959,2.07631278550716,363379.739924739,0.0,1.0
2002-11-25,18.96,19.52,18.7,19.51,111100,1.88358327335961,1.93921653459808,1.85775354492746,1.93822308350453,1118323.79794012,0.0,1.0
2002-11-26,18.81,19.1,18.4,18.93,44500,1.86868150695644,1.89749158866922,1.82795001212114,1.88060292007897,447933.474422462,0.0,1.0
2002-11-27,21.5,21.75,18.75,18.75,48200,2.13591985111981,2.16075612845841,1.86272080039518,1.86272080039518,485177.381284552,0.0,1.0
2002-11-29,20.75,21.47,20.71,21.47,6200,2.061411019104,2.13293949783917,2.05743721472982,2.13293949783917,62408.7087959383,0.0,1.0
2002-12-02,20.76,21.13,20.75,21.1,44200,2.06240447019754,2.09916216065867,2.061411019104,2.09618180737804,444913.6981904,0.0,1.0
2002-12-03,19.93,20.66,19.55,20.66,33400,1.97994802943338,2.0524699592621,1.94219688787871,2.0524699592621,336201.753836185,0.0,1.0
2002-12-04,19.83,19.86,19.63,19.8,21700,1.97001351849794,1.97299387177857,1.95014449662706,1.96703316521731,218430.480785784,0.0,1.0
2002-12-05,20.84,20.84,19.65,20.08,26800,2.0703520789459,2.0703520789459,1.95213139881415,1.99484979583654,269766.67673083,0.0,1.0
2002-12-06,20.66,20.8,20.18,20.8,39300,2.0524699592621,2.06637827457172,2.00478430677199,2.06637827457172,395590.686400061,0.0,1.0
2002-12-09,20.02,21.0,19.75,20.6,26800,1.98888908927528,2.0862472964426,1.96206590974959,2.04650925270084,269766.67673083,0.0,1.0
2002-12-10,21.24,21.24,19.96,20.1,35800,2.11009012268766,2.11009012268766,1.98292838271402,1.99683669802363,360359.963692676,0.0,1.0
2002-12-11,20.81,21.25,20.3,21.25,20500,2.06737172566526,2.1110835737812,2.01670571989452,2.1110835737812,206351.375857538,0.0,1.0
2002-12-12,20.77,21.24,20.65,20.65,28500,2.06339792129109,2.11009012268766,2.05147650816856,2.05147650816856,286878.742045845,0.0,1.0
2002-12-13,20.8,21.3,20.74,20.74,16200,2.06637827457172,2.11605082924892,2.06041756801045,2.06041756801045,163067.916531323,0.0,1.0
2002-12-16,21.35,21.42,20.75,21.05,36300,2.12101808471665,2.12797224237145,2.061411019104,2.09121455191032,365392.924079445,0.0,1.0
2002-12-17,20.18,21.35,20.03,21.35,31000,2.00478430677199,2.12101808471665,1.98988254036882,2.12101808471665,312043.543979691,0.0,1.0
2002-12-18,20.0,20.05,19.55,20.05,11300,1.98690218708819,1.99186944255591,1.94219688787871,1.99186944255591,113744.904740985,0.0,1.0
2002-12-19,19.66,20.12,19.45,20.08,22100,1.95312484990769,1.99882360021072,1.93226237694327,1.99484979583654,222456.8490952,0.0,1.0
2002-12-20,19.4,19.86,19.4,19.86,25300,1.92729512147555,1.97299387177857,1.92729512147555,1.97299387177857,254667.795570522,0.0,1.0
2002-12-23,19.8,19.8,19.11,19.25,24400,1.96703316521731,1.96703316521731,1.89848503976277,1.91239335507238,245608.466874338,0.0,1.0
2002-12-24,20.17,20.17,19.8,19.8,5600,2.00379085567844,2.00379085567844,1.96703316521731,1.96703316521731,56369.1563318153,0.0,1.0
2002-12-26,19.77,20.32,19.69,20.25,10200,1.96405281193668,2.0186926220816,1.95610520318833,2.01173846442679,102672.391890092,0.0,1.0
2002-12-27,19.51,19.8,19.34,19.6,14700,1.93822308350453,1.96703316521731,1.92133441491428,1.94716414334643,147969.035371015,0.0,1.0
2002-12-30,19.68,20.0,19.35,19.71,35800,1.95511175209478,1.98690218708819,1.92232786600783,1.95809210537541,360359.963692676,0.0,1.0
2002-12-31,19.85,20.16,19.77,19.77,31500,1.97200042068503,2.0027974045849,1.96405281193668,1.96405281193668,317076.504366461,0.0,1.0
2003-01-02,20.62,20.68,20.02,20.1,67300,2.04849615488793,2.05445686144919,1.98888908927528,1.99683669802363,677436.468059136,0.0,1.0
2003-01-03,20.53,20.62,20.44,20.62,27600,2.03955509504603,2.04849615488793,2.03061403520413,2.04849615488793,277819.413349661,0.0,1.0
2003-01-06,20.7,20.9,20.5,20.56,32900,2.05644376363628,2.07631278550716,2.0365747417654,2.04253544832666,331168.793449415,0.0,1.0
2003-01-07,20.17,20.8,20.07,20.8,14700,2.00379085567844,2.06637827457172,1.993856344743,2.06637827457172,147969.035371015,0.0,1.0
2003-01-08,20.21,20.5,19.94,20.15,16900,2.00776466005262,2.0365747417654,1.98094148052693,2.00180395349135,170114.0610728,0.0,1.0
2003-01-09,20.76,20.82,20.23,20.23,17600,2.06240447019754,2.06836517675881,2.00975156223971,2.00975156223971,177160.205614277,0.0,1.0
2003-01-10,20.9,20.99,20.69,20.99,29600,2.07631278550716,2.08525384534906,2.05545031254273,2.08525384534906,297951.254896738,0.0,1.0
2003-01-13,21.3,21.46,20.88,21.05,12300,2.11605082924892,2.13194604674563,2.07432588332007,2.09121455191032,123810.825514523,0.0,1.0
2003-01-14,21.56,21.56,21.13,21.3,14700,2.14188055768107,2.14188055768107,2.09916216065867,2.11605082924892,147969.035371015,0.0,1.0
2003-01-15,21.0,21.61,20.96,21.56,7600,2.0862472964426,2.14684781314879,2.08227349206843,2.14188055768107,76500.9978788922,0.0,1.0
2003-01-16,21.39,21.48,20.93,21.0,5500,2.12499188909082,2.13393294893272,2.07929313878779,2.0862472964426,55362.5642544615,0.0,1.0
2003-01-17,21.0,21.4,20.71,21.4,9900,2.0862472964426,2.12598534018437,2.05743721472982,2.12598534018437,99652.6156580307,0.0,1.0
2003-01-21,21.3,21.35,21.1,21.15,19900,2.11605082924892,2.12101808471665,2.09618180737804,2.10114906284576,200311.823393415,0.0,1.0
2003-01-22,20.55,21.26,20.34,21.25,101700,2.04154199723312,2.11207702487475,2.02067952426869,2.1110835737812,1023704.14266886,0.0,1.0
2003-01-23,21.14,21.14,20.6,20.6,6600,2.10015561175222,2.10015561175222,2.04650925270084,2.04650925270084,66435.0771053537,0.0,1.0
2003-01-24,20.54,21.12,20.54,21.08,15800,2.04054854613957,2.09816870956513,2.04054854613957,2.09419490519095,159041.548221908,0.0,1.0
2003-01-27,20.05,20.52,20.05,20.52,30100,1.99186944255591,2.03856164395248,1.99186944255591,2.03856164395248,302984.215283508,0.0,1.0
2003-01-28,20.35,20.43,20.01,20.01,9800,2.02167297536224,2.02962058411059,1.98789563818174,1.98789563818174,98646.0235806765,0.0,1.0
2003-01-29,20.35,20.43,20.01,20.01,17200,2.02167297536224,2.02962058411059,1.98789563818174,1.98789563818174,173133.837304861,0.0,1.0
2003-01-30,20.51,20.87,20.26,20.26,21200,2.03756819285894,2.07333243222653,2.01273191552034,2.01273191552034,213397.520399015,0.0,1.0
2003-01-31,20.49,20.51,20.23,20.51,17700,2.03558129067185,2.03756819285894,2.00975156223971,2.03756819285894,178166.797691631,0.0,1.0
2003-02-03,20.26,20.78,20.22,20.65,12500,2.01273191552034,2.06439137238463,2.00875811114616,2.05147650816856,125824.00966923,0.0,1.0
2003-02-04,20.34,20.6,20.22,20.25,23200,2.02067952426869,2.04650925270084,2.00875811114616,2.01173846442679,233529.361946092,0.0,1.0
2003-02-05,20.25,20.67,20.23,20.5,66300,2.01173846442679,2.05346341035565,2.00975156223971,2.0365747417654,667370.5472856,0.0,1.0
2003-02-06,20.09,20.49,20.09,20.35,42600,1.99584324693009,2.03558129067185,1.99584324693009,2.02167297536224,428808.224952738,0.0,1.0
2003-02-07,20.16,20.26,19.9,20.0,50800,2.0027974045849,2.01273191552034,1.97696767615275,1.98690218708819,511348.775295752,0.0,1.0
2003-02-10,20.08,20.32,19.93,20.2,25900,1.99484979583654,2.0186926220816,1.97994802943338,2.00677120895907,260707.348034646,0.0,1.0
2003-02-11,19.95,20.3,19.92,20.08,30600,1.98193493162047,2.01670571989452,1.97895457833984,1.99484979583654,308017.175670277,0.0,1.0
2003-02-12,20.25,20.4,19.95,19.95,10800,2.01173846442679,2.02664023082996,1.98193493162047,1.98193493162047,108711.944354215,0.0,1.0
2003-02-13,20.0,20.25,20.0,20.25,17500,1.98690218708819,2.01173846442679,1.98690218708819,2.01173846442679,176153.613536923,0.0,1.0
2003-02-14,20.05,20.36,20.0,20.0,13300,1.99186944255591,2.02266642645578,1.98690218708819,1.98690218708819,133876.746288061,0.0,1.0
2003-02-18,20.3,20.4,20.05,20.05,11700,2.01670571989452,2.02664023082996,1.99186944255591,1.99186944255591,117771.2730504,0.0,1.0
2003-02-19,20.06,20.25,20.02,20.25,10500,1.99286289364946,2.01173846442679,1.98888908927528,2.01173846442679,105692.168122153,0.0,1.0
2003-02-20,20.16,20.18,19.9,19.9,4900,2.0027974045849,2.00478430677199,1.97696767615275,1.97696767615275,49323.0117903383,0.0,1.0
2003-02-21,20.4,20.4,20.06,20.15,16600,2.02664023082996,2.02664023082996,1.99286289364946,2.00180395349135,167094.284840738,0.0,1.0
2003-02-24,20.6,20.6,20.3,20.4,24500,2.04650925270084,2.04650925270084,2.01670571989452,2.02664023082996,246615.058951692,0.0,1.0
2003-02-25,20.6,20.68,20.4,20.6,32000,2.04650925270084,2.05445686144919,2.02664023082996,2.04650925270084,322109.46475323,0.0,1.0
2003-02-26,20.75,20.85,20.52,20.52,19400,2.061411019104,2.07134553003944,2.03856164395248,2.03856164395248,195278.863006646,0.0,1.0
2003-02-27,20.85,21.0,20.71,20.8,38400,2.07134553003944,2.0862472964426,2.05743721472982,2.06637827457172,386531.357703876,0.0,1.0
2003-02-28,21.08,21.2,20.9,21.0,17300,2.09419490519095,2.10611631831348,2.07631278550716,2.0862472964426,174140.429382215,0.0,1.0
2003-03-03,21.09,21.13,20.9,21.13,23100,2.0951883562845,2.09916216065867,2.07631278550716,2.09916216065867,232522.769868738,0.0,1.0
2003-03-04,21.1,21.18,20.93,21.04,24700,2.09618180737804,2.1041294161264,2.07929313878779,2.09022110081678,248628.2431064,0.0,1.0
2003-03-05,20.65,21.28,20.55,21.15,18400,2.05147650816856,2.11406392706184,2.04154199723312,2.10114906284576,185212.942233107,0.0,1.0
2003-03-06,20.63,20.8,20.53,20.6,7200,2.04948960598147,2.06637827457172,2.03955509504603,2.04650925270084,72474.6295694768,0.0,1.0
2003-03-07,20.65,20.74,20.41,20.56,34500,2.05147650816856,2.06041756801045,2.0276336819235,2.04253544832666,347274.266687076,0.0,1.0
2003-03-10,20.06,20.4,20.02,20.4,26000,1.99286289364946,2.02664023082996,1.98888908927528,2.02664023082996,261713.940111999,0.0,1.0
2003-03-11,19.8,20.3,19.8,20.01,10800,1.96703316521731,2.01670571989452,1.96703316521731,1.98789563818174,108711.944354215,0.0,1.0
2003-03-12,19.7,19.9,19.55,19.8,13700,1.95709865428187,1.97696767615275,1.94219688787871,1.96703316521731,137903.114597477,0.0,1.0
2003-03-13,20.05,20.19,19.69,19.8,8200,1.99186944255591,2.00577775786553,1.95610520318833,1.96703316521731,82540.5503430153,0.0,1.0
2003-03-14,20.04,20.33,19.82,20.15,16600,1.99087599146237,2.01968607317515,1.9690200674044,2.00180395349135,167094.284840738,0.0,1.0
2003-03-17,20.0,20.1,19.54,19.54,26300,1.98690218708819,1.99683669802363,1.94120343678516,1.94120343678516,264733.716344061,0.0,1.0
2003-03-18,19.95,20.1,19.79,19.9,26800,1.98193493162047,1.99683669802363,1.96603971412377,1.97696767615275,269766.676730831,0.0,1.0
2003-03-19,20.0,20.04,19.84,19.9,14200,1.98690218708819,1.99087599146237,1.97100696959149,1.97696767615275,142936.074984246,0.0,1.0
2003-03-20,19.49,19.92,19.07,19.8,40900,1.93623618131744,1.97895457833984,1.89451123538859,1.96703316521731,411696.159637723,0.0,1.0
2003-03-21,19.5,19.84,19.5,19.5,27300,1.93722963241099,1.97100696959149,1.93722963241099,1.93722963241099,274799.637117599,0.0,1.0
2003-03-24,19.6,19.7,19.4,19.4,20000,1.94716414334643,1.95709865428187,1.92729512147555,1.92729512147555,201318.415470769,0.0,1.0
2003-03-25,19.6,19.74,19.35,19.35,32600,1.94716414334643,1.96107245865605,1.92232786600783,1.92232786600783,328149.017217353,0.0,1.0
2003-03-26,19.21,19.5,19.21,19.5,16000,1.90841955069821,1.93722963241099,1.90841955069821,1.93722963241099,161054.732376615,0.0,1.0
2003-03-27,18.63,19.27,18.56,19.21,48300,1.85079938727265,1.91438025725947,1.84384522961784,1.90841955069821,486183.973361907,0.0,1.0
2003-03-28,18.66,18.7,18.6,18.63,17000,1.85377974055328,1.85775354492746,1.84781903399202,1.85079938727265,171120.653150154,0.0,1.0
2003-03-31,18.65,18.7,18.61,18.61,18000,1.85278628945974,1.85775354492746,1.84881248508556,1.84881248508556,181186.573923692,0.0,1.0
2003-04-01,18.6,18.67,18.38,18.67,36100,1.84781903399202,1.85477319164683,1.82596310993405,1.85477319164683,363379.739924738,0.0,1.0
2003-04-02,18.14,18.85,18.14,18.85,59700,1.80212028368899,1.87265531133062,1.80212028368899,1.87265531133062,600935.470180245,0.0,1.0
2003-04-03,18.1,18.21,17.71,17.94,44800,1.79814647931481,1.8090744413438,1.75940188666659,1.78225126181811,450953.250654523,0.0,1.0
2003-04-04,18.13,18.43,18.0,18.0,15900,1.80112683259545,1.83093036540177,1.78821196837937,1.78821196837937,160048.140299261,0.0,1.0
2003-04-07,18.41,18.66,18.3,18.3,14600,1.82894346321468,1.85377974055328,1.8180155011857,1.8180155011857,146962.443293661,0.0,1.0
2003-04-08,18.29,18.53,18.28,18.3,25400,1.81702205009215,1.84086487633721,1.81602859899861,1.8180155011857,255674.387647877,0.0,1.0
2003-04-09,17.59,18.04,17.4,18.04,69600,1.74748047354406,1.79218577275355,1.72860490276673,1.79218577275355,700588.085838278,0.0,1.0
2003-04-10,16.75,17.4,16.75,17.34,45900,1.66403058168636,1.72860490276673,1.66403058168636,1.72264419620546,462025.763505415,0.0,1.0
2003-04-11,16.59,16.99,16.2,16.82,77400,1.64813536418966,1.68787340793142,1.60939077154144,1.67098473934117,779102.267871873,0.0,1.0
2003-04-14,17.11,17.24,16.65,16.65,44400,1.69979482105395,1.71270968527002,1.65409607075092,1.65409607075092,446926.882345106,0.0,1.0
2003-04-15,16.94,17.2,16.8,17.1,13100,1.6829061524637,1.70873588089585,1.66899783715408,1.6988013699604,131863.562133354,0.0,1.0
2003-04-16,17.01,17.22,17.0,17.05,29400,1.68986031011851,1.71072278308293,1.68886685902496,1.69383411449268,295938.07074203,0.0,1.0
2003-04-17,16.72,16.9,16.47,16.9,66500,1.66105022840573,1.67893234808952,1.63621395106713,1.67893234808952,669383.731440306,0.0,1.0
2003-04-21,16.3,16.7,16.24,16.5,21100,1.61932528247688,1.65906332621864,1.61336457591561,1.63919430434776,212390.928321661,0.0,1.0
2003-04-22,16.4,16.5,16.13,16.15,69400,1.62925979341232,1.63919430434776,1.60243661388663,1.60442351607371,698574.901683567,0.0,1.0
2003-04-23,16.4,16.5,16.3,16.3,47300,1.62925979341232,1.63919430434776,1.61932528247688,1.61932528247688,476118.052588368,0.0,1.0
2003-04-24,17.22,17.5,16.99,17.0,61600,1.71072278308293,1.73853941370217,1.68787340793142,1.68886685902496,620060.719649969,0.0,1.0
2003-04-25,16.95,17.29,16.9,17.23,24100,1.68389960355724,1.71767694073774,1.67893234808952,1.71171623417648,242588.690642277,0.0,1.0
2003-04-28,17.34,17.56,16.91,16.93,40200,1.72264419620546,1.74450012026343,1.67992579918307,1.68191270137015,404650.015096246,0.0,1.0
2003-04-29,17.5,17.8,17.37,17.37,37700,1.73853941370217,1.76834294650849,1.72562454948609,1.72562454948609,379485.213162399,0.0,1.0
2003-04-30,18.0,18.0,17.32,17.46,25600,1.78821196837937,1.78821196837937,1.72065729401837,1.73456560932799,257687.571802585,0.0,1.0
2003-05-01,18.43,18.51,17.97,17.98,22900,1.83093036540177,1.83887797415012,1.78523161509874,1.78622506619228,230509.58571403,0.0,1.0
2003-05-02,18.85,19.17,18.35,18.35,37800,1.87265531133062,1.90444574632403,1.82298275665342,1.82298275665342,380491.805239753,0.0,1.0
2003-05-05,19.0,19.0,18.7,18.88,29700,1.88755707773378,1.88755707773378,1.85775354492746,1.87563566461125,298957.846974092,0.0,1.0
2003-05-06,19.26,19.38,18.87,19.0,43000,1.91338680616593,1.92530821928846,1.87464221351771,1.88755707773378,432834.593262153,0.0,1.0
2003-05-07,19.18,19.44,19.1,19.26,27900,1.90543919741758,1.93126892584972,1.89749158866922,1.91338680616593,280839.189581722,0.0,1.0
2003-05-08,18.95,19.1,18.81,19.1,13900,1.88258982226606,1.89749158866922,1.86868150695644,1.89749158866922,139916.298752185,0.0,1.0
2003-05-09,19.51,19.51,18.88,18.99,32200,1.93822308350453,1.93822308350453,1.87563566461125,1.88656362664024,324122.648907938,0.0,1.0
2003-05-12,19.59,19.9,19.38,19.65,32000,1.94617069225288,1.97696767615275,1.92530821928846,1.95213139881415,322109.464753231,0.0,1.0
2003-05-13,17.14,18.59,17.0,18.59,142800,1.70277517433458,1.84682558289847,1.68886685902496,1.84682558289847,1437413.48646129,0.0,1.0
2003-05-14,16.69,17.14,16.59,17.14,63300,1.6580698751251,1.70277517433458,1.64813536418966,1.70277517433458,637172.784964982,0.0,1.0
2003-05-15,16.62,16.7,16.4,16.44,50500,1.65111571747029,1.65906332621864,1.62925979341232,1.63323359778649,508328.999063691,0.0,1.0
2003-05-16,16.5,16.89,16.45,16.6,54200,1.63919430434776,1.67793889699598,1.63422704888004,1.6491288152832,545572.905925783,0.0,1.0
2003-05-19,16.51,16.66,16.31,16.51,32500,1.6401877554413,1.65508952184446,1.62031873357042,1.6401877554413,327142.42514,0.0,1.0
2003-05-20,15.94,16.35,15.25,16.0,107200,1.58356104310929,1.6242925379446,1.51501291765475,1.58952174967055,1079066.70692332,0.0,1.0
2003-05-21,15.5,15.99,15.45,15.94,74100,1.53984919499335,1.58852829857701,1.53488193952563,1.58356104310929,745884.729319198,0.0,1.0
2003-05-22,15.03,15.47,14.95,15.47,105700,1.49315699359678,1.53686884171272,1.48520938484842,1.53686884171272,1063967.82576301,0.0,1.0
2003-05-23,15.23,15.4,15.0,15.13,45000,1.51302601546766,1.52991468405791,1.49017664031614,1.50309150453222,452966.434809229,0.0,1.0
2003-05-27,15.0,15.25,14.75,15.13,45100,1.49017664031614,1.51501291765475,1.46534036297754,1.50309150453222,453973.026886585,0.0,1.0
2003-05-28,15.45,15.49,14.95,15.1,35500,1.53488193952563,1.5388557438998,1.48520938484842,1.50011115125159,357340.187460614,0.0,1.0
2003-05-29,15.45,15.71,15.31,15.7,28200,1.53488193952563,1.56071166795777,1.52097362421601,1.55971821686423,283858.965813784,0.0,1.0
2003-05-30,15.1,15.55,14.9,15.52,69600,1.50011115125159,1.54481645046107,1.4802421293807,1.54183609718044,700588.085838273,0.0,1.0
2003-06-02,15.18,15.55,14.95,15.1,83900,1.50805875999994,1.54481645046107,1.48520938484842,1.50011115125159,844530.752899874,0.0,1.0
2003-06-03,15.0,15.14,14.83,15.14,98300,1.49017664031614,1.50408495562576,1.47328797172589,1.50408495562576,989480.012038832,0.0,1.0
2003-06-04,15.04,15.35,15.0,15.0,50700,1.49415044469032,1.52494742859019,1.49017664031614,1.49017664031614,510342.183218399,0.0,1.0
2003-06-05,15.46,15.46,15.01,15.06,34100,1.53587539061917,1.53587539061917,1.49117009140969,1.49613734687741,343247.898377661,0.0,1.0
2003-06-06,15.66,16.05,15.44,15.6,54000,1.55574441249005,1.59448900513827,1.53388848843208,1.54978370592879,543559.721771077,0.0,1.0
2003-06-09,15.8,16.06,15.6,15.76,23400,1.56965272779967,1.59548245623182,1.54978370592879,1.5656789234255,235542.5461008,0.0,1.0
2003-06-10,16.28,16.55,15.85,15.95,42400,1.61733838028979,1.64416155981548,1.57461998326739,1.58455449420283,426795.04079803,0.0,1.0
2003-06-11,16.36,16.53,16.2,16.22,23800,1.62528598903814,1.64217465762839,1.60939077154144,1.61137767372852,239568.914410215,0.0,1.0
2003-06-12,16.4,16.67,16.3,16.4,8900,1.62925979341232,1.65608297293801,1.61932528247688,1.62925979341232,89586.694884492,0.0,1.0
2003-06-13,16.87,17.0,16.3,16.3,37300,1.67595199480889,1.68886685902496,1.61932528247688,1.61932528247688,375458.844852984,0.0,1.0
2003-06-16,17.04,17.15,16.65,16.8,56200,1.69284066339914,1.70376862542812,1.65409607075092,1.66899783715408,565704.74747286,0.0,1.0
2003-06-17,17.45,17.71,17.04,17.05,39600,1.73357215823445,1.75940188666659,1.69284066339914,1.69383411449268,398610.462632122,0.0,1.0
2003-06-18,17.46,17.5,17.3,17.35,19800,1.73456560932799,1.73853941370217,1.71867039183129,1.72363764729901,199305.231316061,0.0,1.0
2003-06-19,17.25,17.36,16.86,16.86,49200,1.71370313636357,1.72463109839255,1.67495854371535,1.67495854371535,495243.30205809,0.0,1.0
2003-06-20,17.27,17.3,17.02,17.28,22900,1.71569003855065,1.71867039183129,1.69085376121205,1.7166834896442,230509.585714031,0.0,1.0
2003-06-23,17.3,17.48,17.01,17.25,38000,1.71867039183129,1.73655251151508,1.68986031011851,1.71370313636357,382504.98939446,0.0,1.0
2003-06-24,17.53,18.03,17.3,17.3,121900,1.7415197669828,1.79119232166001,1.71867039183129,1.71867039183129,1227035.74229434,0.0,1.0
2003-06-25,17.61,18.0,17.55,17.55,64500,1.74946737573115,1.78821196837937,1.74350666916989,1.74350666916989,649251.889893231,0.0,1.0
2003-06-26,17.26,17.8,17.25,17.55,61400,1.71469658745711,1.76834294650849,1.71370313636357,1.74350666916989,618047.53549526,0.0,1.0
2003-06-27,17.49,17.9,17.3,17.3,23300,1.73754596260862,1.77827745744393,1.71867039183129,1.71867039183129,234535.954023446,0.0,1.0
2003-06-30,17.85,17.85,17.05,17.5,156600,1.77331020197621,1.77331020197621,1.69383411449268,1.73853941370217,1576323.19313612,0.0,1.0
2003-07-01,17.98,18.0,17.35,17.95,52200,1.78622506619228,1.78821196837937,1.72363764729901,1.78324471291165,525441.064378708,0.0,1.0
2003-07-02,18.24,18.24,17.5,17.98,115800,1.81205479462443,1.81205479462443,1.73853941370217,1.78622506619228,1165633.62557575,0.0,1.0
2003-07-03,18.78,19.06,18.4,18.4,17000,1.86570115367581,1.89351778429505,1.82795001212114,1.82795001212114,171120.653150154,0.0,1.0
2003-07-07,18.98,19.03,18.9,18.9,48600,1.88557017554669,1.89053743101441,1.87762256679834,1.87762256679834,489203.749593969,0.0,1.0
2003-07-08,19.52,19.52,18.86,18.9,39000,1.93921653459808,1.93921653459808,1.87364876242416,1.87762256679834,392570.910167998,0.0,1.0
2003-07-09,19.2,19.66,19.2,19.52,106200,1.90742609960466,1.95312484990769,1.90742609960466,1.93921653459808,1069000.78614979,0.0,1.0
2003-07-10,18.8,19.2,18.62,19.2,28700,1.8676880558629,1.90742609960466,1.84980593617911,1.90742609960466,288891.926200553,0.0,1.0
2003-07-11,18.52,18.83,18.35,18.7,20800,1.83987142524367,1.87066840914353,1.82298275665342,1.85775354492746,209371.152089599,0.0,1.0
2003-07-14,18.48,18.8,18.45,18.6,26500,1.83589762086949,1.8676880558629,1.83291726758886,1.84781903399202,266746.900498769,0.0,1.0
2003-07-15,18.43,18.45,17.85,18.45,69300,1.83093036540177,1.83291726758886,1.77331020197621,1.83291726758886,697568.309606214,0.0,1.0
2003-07-16,18.9,18.96,18.53,18.53,45000,1.87762256679834,1.88358327335961,1.84086487633721,1.84086487633721,452966.43480923,0.0,1.0
2003-07-17,18.42,18.85,18.38,18.85,19800,1.82993691430822,1.87265531133062,1.82596310993405,1.87265531133062,199305.231316062,0.0,1.0
2003-07-18,18.15,18.5,18.0,18.5,84100,1.80311373478253,1.83788452305658,1.78821196837937,1.83788452305658,846543.937054585,0.0,1.0
2003-07-21,18.13,18.23,17.7,18.16,21500,1.80112683259545,1.81106134353089,1.75840843557305,1.80410718587608,216417.296631076,0.0,1.0
2003-07-22,18.42,18.45,18.11,18.11,23600,1.82993691430822,1.83291726758886,1.79913993040836,1.79913993040836,237555.730255508,0.0,1.0
2003-07-23,18.75,18.75,18.33,18.5,27100,1.86272080039518,1.86272080039518,1.82099585446633,1.83788452305658,272786.452962892,0.0,1.0
2003-07-24,19.3,19.3,18.75,18.78,52400,1.91736061054011,1.91736061054011,1.86272080039518,1.86570115367581,527454.248533413,0.0,1.0
2003-07-25,19.73,19.76,19.32,19.35,25800,1.9600790075625,1.96305936084313,1.91934751272719,1.92232786600783,259700.755957292,0.0,1.0
2003-07-28,20.87,20.87,19.7,19.78,40600,2.07333243222653,2.07333243222653,1.95709865428187,1.96504626303022,408676.383405661,0.0,1.0
2003-07-29,20.95,21.2,20.2,21.12,55400,2.08128004097488,2.10611631831348,2.00677120895907,2.09816870956513,557652.01085403,0.0,1.0
2003-07-30,20.63,21.15,20.0,21.15,40900,2.04948960598147,2.10114906284576,1.98690218708819,2.10114906284576,411696.159637722,0.0,1.0
2003-07-31,19.7,20.33,17.65,20.33,141100,1.95709865428187,2.01968607317515,1.75344118010533,2.01968607317515,1420301.42114627,0.0,1.0
2003-08-01,21.3,21.4,20.92,21.0,65400,2.11605082924892,2.12598534018437,2.07829968769425,2.0862472964426,658311.218589416,0.0,1.0
2003-08-04,21.07,21.35,20.52,21.15,142200,2.09320145409741,2.12101808471665,2.03856164395248,2.10114906284576,1431373.93399717,0.0,1.0
2003-08-05,21.1,21.49,21.0,21.15,75700,2.09618180737804,2.13492640002626,2.0862472964426,2.10114906284576,761990.202556861,0.0,1.0
2003-08-06,21.01,21.2,21.0,21.2,15300,2.08724074753615,2.10611631831348,2.0862472964426,2.10611631831348,154008.587835138,0.0,1.0
2003-08-07,21.92,22.05,20.94,21.0,44700,2.17764479704866,2.19055966126473,2.08028658988134,2.0862472964426,449946.658577168,0.0,1.0
2003-08-08,22.12,22.65,21.6,22.0,96900,2.19751381891954,2.25016672687738,2.14585436205525,2.18559240579701,975387.722955875,0.0,1.0
2003-08-11,21.89,22.1,21.6,22.0,32800,2.17466444376803,2.19552691673245,2.14585436205525,2.18559240579701,330162.20137206,0.0,1.0
2003-08-12,21.9,21.96,21.67,21.95,33000,2.17565789486157,2.18161860142283,2.15280851971006,2.18062515032929,332175.385526769,0.0,1.0
2003-08-13,21.61,21.9,21.19,21.9,29500,2.14684781314879,2.17565789486157,2.10512286721994,2.17565789486157,296944.662819384,0.0,1.0
2003-08-14,21.68,21.68,21.43,21.6,37800,2.1538019708036,2.1538019708036,2.128965693465,2.14585436205525,380491.805239753,0.0,1.0
2003-08-15,21.58,21.74,21.53,21.74,11900,2.14386745986816,2.15976267736486,2.13890020440044,2.15976267736486,119784.457205107,0.0,1.0
2003-08-18,22.14,22.17,21.59,21.59,48700,2.19950072110663,2.20248107438726,2.1448609109617,2.1448609109617,490210.341671322,0.0,1.0
2003-08-19,22.54,22.54,21.98,22.34,50400,2.23923876484839,2.23923876484839,2.18360550360992,2.21936974297751,507322.406986338,0.0,1.0
2003-08-20,22.7,22.71,22.3,22.69,60800,2.2551339823451,2.25612743343864,2.21539593860333,2.25414053125155,612007.983031137,0.0,1.0
2003-08-21,22.47,22.77,22.39,22.7,56800,2.23228460719358,2.26208813999991,2.22433699844523,2.2551339823451,571744.299936985,0.0,1.0
2003-08-22,22.35,22.74,22.25,22.45,45600,2.22036319407105,2.25910778671927,2.21042868313561,2.2302977050065,459005.987273354,0.0,1.0
2003-08-25,25.22,26.7,24.5,24.75,590600,2.50548365791821,2.65251441976274,2.43395517918304,2.45879145652164,5944932.80885181,0.0,1.0
2003-08-26,25.12,25.5,25.12,25.47,137800,2.49554914698277,2.53330028853744,2.49554914698277,2.53031993525681,1387083.8825936,0.0,1.0
2003-08-27,25.14,25.25,25.0,25.12,130000,2.49753604916986,2.50846401119884,2.48362773386024,2.49554914698277,1308569.70056,0.0,1.0
2003-08-28,25.61,25.7,25.12,25.14,75900,2.54422825056643,2.55316931040833,2.49554914698277,2.49753604916986,764003.386711568,0.0,1.0
2003-08-29,25.9,26.04,25.61,25.61,33000,2.57303833227921,2.58694664758883,2.54422825056643,2.54422825056643,332175.385526768,0.0,1.0
2003-09-02,26.51,26.9,26.04,26.05,102700,2.6336388489854,2.67238344163362,2.58694664758883,2.58794009868237,1033770.0634424,0.0,1.0
2003-09-03,26.38,26.5,26.05,26.5,68000,2.62072398476933,2.63264539789185,2.58794009868237,2.63264539789185,684482.612600613,0.0,1.0
2003-09-04,26.4,26.4,26.0,26.0,52900,2.62271088695641,2.62271088695641,2.58297284321465,2.58297284321465,532487.208920184,0.0,1.0
2003-09-05,26.39,26.45,26.2,26.35,59900,2.62171743586287,2.62767814242413,2.60284186508553,2.61774363148869,602948.654334953,0.0,1.0
2003-09-08,26.4,26.6,26.15,26.4,53700,2.62271088695641,2.6425799088273,2.59787460961781,2.62271088695641,540539.945539015,0.0,1.0
2003-09-09,26.0,26.45,25.75,26.3,51100,2.58297284321465,2.62767814242413,2.55813656587605,2.61277637602097,514368.551527814,0.0,1.0
2003-09-10,25.4,25.85,25.15,25.85,51600,2.523365777602,2.56807107681149,2.4985295002634,2.56807107681149,519401.511914584,0.0,1.0
2003-09-11,25.59,25.6,25.41,25.41,44800,2.54224134837934,2.54323479947289,2.52435922869555,2.52435922869555,450953.250654523,0.0,1.0
2003-09-12,26.97,27.0,25.5,25.55,50400,2.67933759928843,2.68231795256906,2.53330028853744,2.53826754400517,507322.406986337,0.0,1.0
2003-09-15,26.5,27.3,26.35,27.15,40800,2.63264539789185,2.71212148537538,2.61774363148869,2.69721971897222,410689.567560369,0.0,1.0
2003-09-16,26.87,27.25,26.55,26.55,34000,2.66940308835299,2.70715422990766,2.63761265335957,2.63761265335957,342241.306300307,0.0,1.0
2003-09-17,26.83,27.0,26.8,26.85,46000,2.66542928397881,2.68231795256906,2.66244893069818,2.6674161861659,463032.355582768,0.0,1.0
2003-09-18,27.02,27.1,26.83,26.83,25300,2.68430485475615,2.6922524635045,2.66542928397881,2.66542928397881,254667.795570522,0.0,1.0
2003-09-19,27.0,27.2,27.0,27.01,35600,2.68231795256906,2.70218697443994,2.68231795256906,2.6833114036626,358346.779537969,0.0,1.0
2003-09-22,27.05,27.16,26.95,27.0,25400,2.68728520803678,2.69821317006576,2.67735069710134,2.68231795256906,255674.387647876,0.0,1.0
2003-09-23,27.0,27.05,26.96,27.05,25300,2.68231795256906,2.68728520803678,2.67834414819488,2.68728520803678,254667.795570523,0.0,1.0
2003-09-24,27.0,27.15,27.0,27.0,32300,2.68231795256906,2.69721971897222,2.68231795256906,2.68231795256906,325129.240985292,0.0,1.0
2003-09-25,26.25,27.01,26.2,27.0,73100,2.60780912055325,2.6833114036626,2.60284186508553,2.68231795256906,735818.808545661,0.0,1.0
2003-09-26,25.7,26.24,25.7,26.24,29900,2.55316931040833,2.60681566945971,2.55316931040833,2.60681566945971,300971.031128799,0.0,1.0
2003-09-29,25.55,25.7,25.0,25.7,78800,2.53826754400517,2.55316931040833,2.48362773386024,2.55316931040833,793194.556954828,0.0,1.0
2003-09-30,25.6,25.64,25.45,25.52,59500,2.54323479947289,2.54720860384706,2.52833303306972,2.53528719072453,598922.286025536,0.0,1.0
2003-10-01,26.42,26.42,25.6,25.65,40500,2.6246977891435,2.6246977891435,2.54323479947289,2.54820205494061,407669.791328307,0.0,1.0
2003-10-02,26.43,26.6,26.3,26.39,30700,2.62569124023705,2.6425799088273,2.61277637602097,2.62171743586287,309023.76774763,0.0,1.0
2003-10-03,27.15,27.15,26.54,26.55,29000,2.69721971897222,2.69721971897222,2.63661920226603,2.63761265335957,291911.702432615,0.0,1.0
2003-10-06,27.38,27.9,27.15,27.15,38000,2.72006909412373,2.77172855098803,2.69721971897222,2.69721971897222,382504.989394462,0.0,1.0
2003-10-07,27.8,27.8,27.38,27.38,22200,2.76179404005259,2.76179404005259,2.72006909412373,2.72006909412373,223463.441172553,0.0,1.0
2003-10-08,27.25,27.67,26.85,27.67,68300,2.70715422990766,2.74887917583651,2.6674161861659,2.74887917583651,687502.388832676,0.0,1.0
2003-10-09,27.58,27.59,27.3,27.3,98100,2.73993811599462,2.74093156708816,2.71212148537538,2.71212148537538,987466.82788412,0.0,1.0
2003-10-10,27.8,27.95,27.55,27.65,71500,2.76179404005259,2.77669580645575,2.73695776271398,2.74689227364943,719713.335307998,0.0,1.0
2003-10-13,29.3,29.45,27.8,27.8,206500,2.9108117040842,2.92571347048736,2.76179404005259,2.76179404005259,2078612.63973569,0.0,1.0
2003-10-14,29.0,29.35,28.95,29.3,120900,2.88100817127788,2.91577895955192,2.87604091581016,2.9108117040842,1216969.8215208,0.0,1.0
2003-10-15,29.22,29.25,28.7,28.95,107400,2.90286409533585,2.90584444861648,2.85120463847156,2.87604091581016,1081079.89107803,0.0,1.0
2003-10-16,29.0,29.15,28.95,29.15,52400,2.88100817127788,2.89590993768104,2.87604091581016,2.89590993768104,527454.248533414,0.0,1.0
2003-10-17,28.49,29.3,28.3,29.0,100800,2.83034216550713,2.9108117040842,2.81146659472979,2.88100817127788,1014644.81397267,0.0,1.0
2003-10-20,28.5,28.65,28.4,28.49,64400,2.83133561660067,2.84623738300383,2.82140110566523,2.83034216550713,648245.297815877,0.0,1.0
2003-10-21,28.3,28.5,28.25,28.5,64600,2.81146659472979,2.83133561660067,2.80649933926207,2.83133561660067,650258.481970584,0.0,1.0
2003-10-22,28.05,28.3,27.77,28.3,102100,2.78663031739119,2.81146659472979,2.75881368677195,2.81146659472979,1027730.51097827,0.0,1.0
2003-10-23,28.5,29.0,28.05,28.05,91400,2.83133561660067,2.88100817127788,2.78663031739119,2.78663031739119,920025.158701415,0.0,1.0
2003-10-24,28.45,28.5,28.33,28.4,54300,2.82636836113295,2.83133561660067,2.81444694801042,2.82140110566523,546579.498003138,0.0,1.0
2003-10-27,29.05,29.09,28.45,28.5,89500,2.8859754267456,2.88994923111978,2.82636836113295,2.83133561660067,900899.90923169,0.0,1.0
2003-10-28,29.2,29.36,28.99,29.05,86100,2.90087719314876,2.91677241064547,2.88001472018433,2.8859754267456,866675.77860166,0.0,1.0
2003-10-29,29.58,29.76,29.23,29.25,30000,2.93862833470344,2.95651045438723,2.90385754642939,2.90584444861648,301977.623206153,0.0,1.0
2003-10-30,30.18,30.51,29.75,29.75,74600,2.99823540031608,3.03101928640304,2.95551700329369,2.95551700329369,750917.689705968,0.0,1.0
2003-10-31,30.0,30.19,29.75,30.1,55400,2.98035328063229,2.99922885140963,2.95551700329369,2.99028779156773,557652.010854029,0.0,1.0
2003-11-03,30.2,30.75,30.04,30.12,75700,3.00022230250317,3.0548621126481,2.98432708500646,2.99227469375482,761990.20255686,0.0,1.0
2003-11-04,32.06,32.25,30.27,30.27,169100,3.18500420590237,3.20387977667971,3.00717646015798,3.00717646015798,1702147.20280535,0.0,1.0
2003-11-05,34.3,34.5,32.04,32.04,406100,3.40753725085625,3.42740627272713,3.18301730371528,3.18301730371528,4087770.42613396,0.0,1.0
2003-11-06,36.1,36.34,34.3,34.55,235900,3.58635844769419,3.61020127393925,3.40753725085625,3.43237352819485,2374550.71047772,0.0,1.0
2003-11-07,35.35,36.35,35.3,36.35,216500,3.51184961567838,3.61119472503279,3.50688236021066,3.61119472503279,2179271.84747107,0.0,1.0
2003-11-10,35.15,35.45,35.0,35.1,204700,3.4919805938075,3.52178412661382,3.47707882740434,3.48701333833978,2060493.98234332,0.0,1.0
2003-11-11,34.29,34.79,34.07,34.75,236800,3.40654379976271,3.45621635443991,3.38468787570473,3.45224255006573,2383610.0391739,0.0,1.0
2003-11-12,34.28,34.36,33.95,33.95,186900,3.40555034866916,3.41349795741751,3.37276646258221,3.37276646258221,1881320.59257434,0.0,1.0
2003-11-13,35.02,35.64,34.2,34.25,217500,3.47906572959142,3.54065969739116,3.39760273992081,3.40256999538853,2189337.76824461,0.0,1.0
2003-11-14,35.27,35.68,34.8,35.0,103100,3.50390200693003,3.54463350176533,3.45720980553345,3.47707882740434,1037796.43175181,0.0,1.0
2003-11-17,34.0,35.56,33.75,35.1,98000,3.37773371804993,3.53271208864281,3.35289744071132,3.48701333833978,986460.235806766,0.0,1.0
2003-11-18,35.12,35.2,33.45,33.5,77000,3.48900024052686,3.49694784927522,3.323093907905,3.32806116337272,775075.899562461,0.0,1.0
2003-11-19,35.2,35.4,34.99,35.0,78800,3.49694784927522,3.5168168711461,3.47608537631079,3.47707882740434,793194.556954829,0.0,1.0
2003-11-20,34.6,35.26,34.25,35.2,31700,3.43734078366257,3.50290855583648,3.40256999538853,3.49694784927522,319089.688521169,0.0,1.0
2003-11-21,34.78,34.96,34.64,34.75,39100,3.45522290334637,3.47310502303016,3.44131458803675,3.45224255006573,393577.502245353,0.0,1.0
2003-11-24,35.17,35.17,34.65,34.78,47900,3.49396749599459,3.49396749599459,3.44230803913029,3.45522290334637,482157.605052491,0.0,1.0
2003-11-25,36.9,37.4,35.07,35.2,162100,3.66583453517771,3.71550708985492,3.48403298505914,3.49694784927522,1631685.75739058,0.0,1.0
2003-11-26,38.27,38.7,37.0,37.0,213300,3.80193733499326,3.84465573201565,3.67576904611316,3.67576904611316,2147060.90099575,0.0,1.0
2003-11-28,38.6,38.81,38.27,38.27,78300,3.83472122108021,3.85558369404464,3.80193733499326,3.80193733499326,788161.59656806,0.0,1.0
2003-12-01,39.7,40.0,38.8,39.25,319100,3.94400084137006,3.97380437417638,3.85459024295109,3.89929554216058,3212035.31883612,0.0,1.0
2003-12-02,39.62,40.0,39.38,39.85,159400,3.93605323262171,3.97380437417638,3.91221040637665,3.95890260777322,1604507.77130203,0.0,1.0
2003-12-03,39.17,39.54,38.25,39.3,272100,3.89134793341222,3.92810562387336,3.79995043280617,3.9042627976283,2738937.04247981,0.0,1.0
2003-12-04,39.52,39.729,39.17,39.17,159600,3.92611872168627,3.94688184954134,3.89134793341222,3.89134793341222,1606520.95545673,0.0,1.0
2003-12-05,39.63,39.7,39.12,39.45,112700,3.93704668371525,3.94400084137006,3.8863806779445,3.91916456403146,1134429.27117778,0.0,1.0
2003-12-08,46.04,46.04,43.0,43.0,838300,4.57384883467702,4.57384883467702,4.27183970223961,4.27183970223961,8438261.38445728,0.0,1.0
2003-12-09,44.91,47.0,44.9,45.8,376000,4.46158886110653,4.66922013965725,4.46059541001299,4.55000600843196,3784786.21085046,0.0,1.0
2003-12-10,46.38,46.7,44.7,44.7,531400,4.60762617185752,4.63941660685093,4.44072638814211,4.44072638814211,5349030.29905833,0.0,1.0
2003-12-11,48.84,49.72,45.75,46.38,292800,4.85201514086936,4.93943883710125,4.54503875296424,4.60762617185752,2947301.60249206,0.0,1.0
2003-12-12,47.56,49.6,46.8,49.05,558200,4.72485340089572,4.92751742397872,4.64935111778637,4.87287761383379,5618796.97578916,0.0,1.0
2003-12-15,48.25,49.0,48.0,48.31,342700,4.79340152635026,4.86791035836607,4.76856524901166,4.79936223291153,3449591.04909163,0.0,1.0
2003-12-16,48.32,48.37,47.8,48.25,231500,4.80035568400507,4.80532293947279,4.74869622714078,4.79340152635026,2330260.65907415,0.0,1.0
2003-12-17,49.08,49.25,47.75,48.2,130600,4.87585796711442,4.89274663570467,4.74372897167306,4.78843427088254,1314609.25302412,0.0,1.0
2003-12-18,51.61,51.85,49.15,49.33,310900,5.12720109378108,5.15104392002614,4.88281212476923,4.90069424445303,3129494.7684931,0.0,1.0
2003-12-19,51.0,52.15,50.55,51.86,340100,5.06660057707489,5.18084745283246,5.02189527786541,5.15203737111968,3423419.65508042,0.0,1.0
2003-12-22,52.1,53.47,51.0,51.0,309200,5.17588019736474,5.31198299718028,5.06660057707489,5.06660057707489,3112382.70317809,0.0,1.0
2003-12-23,51.5,52.65,50.67,52.65,140900,5.11627313175209,5.23052000750967,5.03381669098793,5.23052000750967,1418288.23699157,0.0,1.0
2003-12-24,51.58,52.25,51.26,51.5,61300,5.12422074050045,5.1907819637679,5.09243030550704,5.11627313175209,617040.943417906,0.0,1.0
2003-12-26,51.04,51.57,50.85,51.33,37400,5.07057438144907,5.1232272894069,5.05169881067173,5.09938446316184,376465.436930337,0.0,1.0
2003-12-29,53.7,53.85,50.34,50.5,231700,5.3348323723318,5.34973413873496,5.00103280490098,5.01692802239768,2332273.84322886,0.0,1.0
2003-12-30,52.97,54.4,52.68,53.5,147400,5.26231044250308,5.40437394887988,5.2335003607903,5.31496335046091,1483716.72201957,0.0,1.0
2003-12-31,50.95,53.43,50.9,52.98,242300,5.06163332160717,5.3080091928061,5.05666606613945,5.26330389359662,2438972.60342836,0.0,1.0
2004-01-02,53.15,55.1,50.03,50.95,256600,5.28019256218687,5.47391552542797,4.97023582100111,5.06163332160717,2582915.27048996,0.0,1.0
2004-01-05,54.63,55.85,52.64,52.9,283700,5.4272233240314,5.54842435744378,5.22952655641612,5.25535628484827,2855701.72345285,0.0,1.0
2004-01-06,52.9,54.49,52.76,54.48,116400,5.25535628484827,5.41331500872178,5.24144796953865,5.41232155762823,1171673.17803987,0.0,1.0
2004-01-07,53.91,53.91,51.58,52.65,254100,5.35569484529622,5.35569484529622,5.12422074050045,5.23052000750967,2557750.46855612,0.0,1.0
2004-01-08,53.8,54.05,52.9,54.0,150300,5.34476688326724,5.36960316060584,5.25535628484827,5.36463590513812,1512907.89226283,0.0,1.0
2004-01-09,52.9,53.75,52.9,53.75,120000,5.25535628484827,5.33979962779952,5.25535628484827,5.33979962779952,1207910.49282461,0.0,1.0
2004-01-12,53.62,53.73,52.46,53.15,61800,5.32688476358344,5.33781272561243,5.21164443673233,5.28019256218687,622073.903804676,0.0,1.0
2004-01-13,54.25,55.03,53.8,53.8,200900,5.38947218247672,5.46696136777316,5.34476688326724,5.34476688326724,2022243.48340387,0.0,1.0
2004-01-14,50.55,51.85,49.05,51.85,1078200,5.02189527786541,5.15104392002614,4.87287761383379,5.15104392002614,10853075.7780291,0.0,1.0
2004-01-15,51.2,52.05,50.35,50.4,1152100,5.08646959894577,5.17091294189702,5.00202625599452,5.00699351146224,11596947.3231936,0.0,1.0
2004-01-16,50.05,51.4,50.05,51.2,299400,4.9722227231882,5.10633862081665,4.9722227231882,5.08646959894577,3013736.67959741,0.0,1.0
2004-01-20,49.5,50.12,47.5,49.75,900600,4.91758291304328,4.97917688084301,4.71889269433446,4.94241919038188,9065368.24864871,0.0,1.0
2004-01-21,50.15,50.45,49.25,49.75,763600,4.98215723412364,5.01196076692996,4.89274663570467,4.94241919038188,7686337.10267396,0.0,1.0
2004-01-22,50.4,50.7,49.72,50.15,337500,5.00699351146224,5.03679704426857,4.93943883710125,4.98215723412364,3397248.26106923,0.0,1.0
2004-01-23,49.55,50.58,49.4,50.41,214400,4.922550168511,5.02487563114604,4.90764840210783,5.00798696255579,2158133.41384664,0.0,1.0
2004-01-26,49.19,49.55,48.55,49.15,195400,4.88678592914341,4.922550168511,4.82320505915659,4.88281212476923,1966880.91914941,0.0,1.0
2004-01-27,48.15,49.2,48.05,49.09,232200,4.78346701541482,4.88777938023695,4.77353250447938,4.87685141820797,2337306.80361563,0.0,1.0
2004-01-28,45.9,48.15,45.74,48.15,149100,4.5599405193674,4.78346701541482,4.5440453018707,4.78346701541482,1500828.78733458,0.0,1.0
2004-01-29,44.28,45.3,42.66,45.3,539500,4.39900144221326,4.50033345375475,4.23806236505911,4.50033345375475,5430564.25732399,0.0,1.0
2004-01-30,44.39,44.4,43.71,44.03,164000,4.40992940424224,4.41092285533579,4.34237472988124,4.37416516487465,1650811.00686031,0.0,1.0
2004-02-02,44.62,45.26,44.3,44.38,145100,4.43277877939376,4.49635964938058,4.40098834440034,4.4089359531487,1460565.10424043,0.0,1.0
2004-02-03,44.6,45.1,44.1,44.6,169000,4.43079187720667,4.48046443188387,4.38111932252946,4.43079187720667,1701140.610728,0.0,1.0
2004-02-04,42.75,44.45,42.7,44.45,171200,4.24700342490101,4.41589011080351,4.24203616943329,4.41589011080351,1723285.63642978,0.0,1.0
2004-02-05,43.25,43.31,42.01,42.9,622200,4.29667597957822,4.30263668613948,4.17348804397875,4.26190519130417,6263015.90529561,0.0,1.0
2004-02-06,45.4,45.75,43.15,43.15,212300,4.5102679646902,4.54503875296424,4.28674146864277,4.28674146864277,2136994.98022221,0.0,1.0
2004-02-09,46.88,47.14,46.15,46.25,239300,4.65729872653472,4.68312845496687,4.584776796706,4.59471130764144,2408774.84110775,0.0,1.0
2004-02-10,48.2,48.54,46.83,46.88,351200,4.78843427088254,4.82221160806304,4.652331471067,4.65729872653472,3535151.3756667,0.0,1.0
2004-02-11,54.15,54.15,50.31,50.75,843400,5.37953767154128,5.37953767154128,4.99805245162035,5.04176429973629,8489597.58040232,0.0,1.0
2004-02-12,54.55,55.19,53.53,54.15,241800,5.41927571528304,5.48285658526987,5.31794370374155,5.37953767154128,2433939.6430416,0.0,1.0
2004-02-13,54.25,55.19,53.75,54.6,278100,5.38947218247672,5.48285658526987,5.33979962779952,5.42424297075076,2799332.56712104,0.0,1.0
2004-02-17,55.55,57.25,54.4,54.4,326300,5.51862082463745,5.68750751053995,5.40437394887988,5.40437394887988,3284509.9484056,0.0,1.0
2004-02-18,55.15,56.25,54.95,55.64,269900,5.47888278089569,5.58816240118554,5.45901375902481,5.52756188447935,2716792.01677803,0.0,1.0
2004-02-19,55.25,56.0,55.2,55.25,275600,5.48881729183113,5.56332612384694,5.48385003636341,5.48881729183113,2774167.7651872,0.0,1.0
2004-02-20,54.94,55.37,54.25,55.3,253300,5.45802030793126,5.50073870495366,5.38947218247672,5.49378454729885,2549697.73193729,0.0,1.0
2004-02-23,56.25,56.4,54.54,55.0,272700,5.58816240118554,5.6030641675887,5.4182822641895,5.46398101449253,2744976.59494393,0.0,1.0
2004-02-24,57.08,58.15,56.25,56.25,201900,5.6706188419497,5.77691810895892,5.58816240118554,5.58816240118554,2032309.40417741,0.0,1.0
2004-02-25,57.45,58.05,57.09,57.09,374800,5.70737653241083,5.76698359802348,5.67161229304324,5.67161229304324,3772707.10592221,0.0,1.0
2004-02-26,58.63,58.67,57.33,57.41,157000,5.82460376144904,5.82857756582321,5.6954551192883,5.70340272803665,1580349.56144553,0.0,1.0
2004-02-27,59.15,59.9,59.15,59.19,279100,5.87626321831333,5.95077205032914,5.87626321831333,5.8802370226875,2809398.48789458,0.0,1.0
2004-03-01,64.35,65.3,59.7,59.9,660600,6.39285778695626,6.48723564084295,5.93090302845825,5.95077205032914,6649547.26299949,0.0,1.0
2004-03-02,65.0,66.24,64.28,64.35,597400,6.45743210803662,6.58062004363609,6.38590362930145,6.39285778695626,6013381.07011187,0.0,1.0
2004-03-03,64.15,64.85,62.52,64.85,278800,6.37298876508538,6.44253034163346,6.21105623683769,6.44253034163346,2806378.71166252,0.0,1.0
2004-03-04,68.0,68.1,63.56,64.15,386600,6.75546743609985,6.76540194703529,6.31437515056627,6.37298876508538,3891484.97104996,0.0,1.0
2004-03-05,65.78,67.76,64.35,67.75,440500,6.53492129333306,6.7316246098548,6.39285778695626,6.73063115876125,4434038.10074369,0.0,1.0
2004-03-08,66.46,69.16,65.51,65.7,530200,6.60247596769406,6.87070776295097,6.50809811380737,6.52697368458471,5336951.19413008,0.0,1.0
2004-03-09,64.9,66.46,64.16,66.46,240000,6.44749759710118,6.60247596769406,6.37398221617892,6.60247596769406,2415820.98564923,0.0,1.0
2004-03-10,61.48,65.45,61.12,65.1,224400,6.1077373231091,6.50213740724611,6.07197308374151,6.46736661897206,2258792.62158203,0.0,1.0
2004-03-11,61.7,65.2,60.1,60.1,296200,6.12959324716707,6.47730112990751,5.97064107220002,5.97064107220002,2981525.73312209,0.0,1.0
2004-03-12,62.15,63.65,60.5,61.95,287000,6.17429854637656,6.32331621040817,6.01037911594178,6.15442952450567,2888919.26200553,0.0,1.0
2004-03-15,60.49,62.22,60.25,62.15,168400,6.00938566484824,6.18125270403137,5.98554283860318,6.17429854637656,1695101.05826387,0.0,1.0
2004-03-16,59.37,61.5,58.03,60.69,261000,5.8981191423713,6.10972422529619,5.76499669583639,6.02925468671912,2627205.32189353,0.0,1.0
2004-03-17,63.95,64.25,59.57,59.65,525600,6.35311974321449,6.38292327602082,5.91798816424218,5.92593577299053,5290647.95857181,0.0,1.0
2004-03-18,63.93,65.3,62.25,63.5,152500,6.35113284102741,6.48723564084295,6.184233057312,6.30841444400501,1535052.91796461,0.0,1.0
2004-03-19,65.65,67.0,63.8,64.5,342300,6.52200642911699,6.65612232674544,6.33821797681133,6.40775955335942,3445564.68078221,0.0,1.0
2004-03-22,62.69,65.31,62.3,65.3,187100,6.22794490542794,6.48822909193649,6.18920031277972,6.48723564084295,1883333.77672904,0.0,1.0
2004-03-23,63.3,64.39,62.59,64.0,222600,6.28854542213413,6.39683159133043,6.2180103944925,6.35808699868221,2240673.96418966,0.0,1.0
2004-03-24,60.0,63.7,59.6,63.7,275000,5.96070656126458,6.32828346587589,5.92096851752281,6.32828346587589,2768128.21272307,0.0,1.0
2004-03-25,60.91,61.39,59.4,60.3,237700,6.05111061077709,6.09879626326721,5.90109949565193,5.9905100940709,2392669.36787009,0.0,1.0
2004-03-26,65.41,65.81,60.81,60.81,360700,6.49816360287193,6.5379016466137,6.04117609984165,6.04117609984165,3630777.62301532,0.0,1.0
2004-03-29,64.85,66.8,64.33,65.61,174300,6.44253034163346,6.63625330487456,6.39087088476917,6.51803262474281,1754489.99082775,0.0,1.0
2004-03-30,66.95,67.01,64.6,64.85,276000,6.65115507127772,6.65711577783899,6.41769406429486,6.44253034163346,2778194.13349661,0.0,1.0
2004-03-31,65.43,68.7,65.4,68.0,421100,6.50015050505902,6.82500901264794,6.49717015177839,6.75546743609985,4238759.23773704,0.0,1.0
2004-04-01,64.1,65.7,62.66,65.63,407600,6.36802150961765,6.52697368458471,6.22496455214731,6.5200195269299,4102869.30729427,0.0,1.0
2004-04-02,67.7,68.0,64.5,64.75,338200,6.72566390329353,6.75546743609985,6.40775955335942,6.43259583069802,3404294.4056107,0.0,1.0
2004-04-05,67.0,68.76,65.66,67.5,208700,6.65612232674544,6.8309697192092,6.52299988021053,6.70579488142265,2100757.66543747,0.0,1.0
2004-04-06,68.0,68.02,64.8,66.0,184300,6.75546743609985,6.75745433828694,6.43756308616574,6.55677721739103,1855149.19856314,0.0,1.0
2004-04-07,65.81,67.75,65.61,67.75,178500,6.5379016466137,6.73063115876125,6.51803262474281,6.73063115876125,1796766.85807661,0.0,1.0
2004-04-08,64.52,66.3,64.48,66.3,203800,6.40974645554651,6.58658075019736,6.40577265117233,6.58658075019736,2051434.65364713,0.0,1.0
2004-04-12,66.76,66.76,64.59,64.59,202800,6.63227950050039,6.63227950050039,6.41670061320132,6.41670061320132,2041368.7328736,0.0,1.0
2004-04-13,62.85,66.6,61.75,66.6,383600,6.24384012292464,6.61638428300368,6.13456050263479,6.61638428300368,3861287.20872935,0.0,1.0
2004-04-14,60.1,61.9,59.6,60.75,772000,5.97064107220002,6.14946226903795,5.92096851752281,6.03521539328038,7770890.83717167,0.0,1.0
2004-04-15,58.72,60.5,57.2,60.1,299500,5.83354482129093,6.01037911594178,5.68254025507223,5.97064107220002,3014743.27167476,0.0,1.0
2004-04-16,58.74,60.15,57.25,58.85,252500,5.83553172347802,5.97560832766774,5.68750751053995,5.84645968550701,2541644.99531846,0.0,1.0
2004-04-19,58.35,59.4,56.8,59.08,205600,5.7967871308298,5.90109949565193,5.64280221133046,5.86930906065852,2069553.3110395,0.0,1.0
2004-04-20,57.4,60.14,57.29,58.5,253600,5.70240927694311,5.97461487657419,5.69148131491413,5.81168889723296,2552717.50816935,0.0,1.0
2004-04-21,56.76,57.16,53.76,57.15,507000,5.63882840695629,5.67856645069805,5.34079307889306,5.67757299960451,5103421.83218399,0.0,1.0
2004-04-22,57.15,58.13,55.55,56.5,370700,5.67757299960451,5.77493120677183,5.51862082463745,5.61299867852414,3731436.8307507,0.0,1.0
2004-04-23,56.16,57.65,55.09,57.23,183900,5.57922134134364,5.72724555428171,5.47292207433443,5.68552060835286,1851122.83025372,0.0,1.0
2004-04-26,55.6,57.54,55.5,56.35,168900,5.52358808010517,5.71631759225273,5.51365356916973,5.59809691212098,1700134.01865064,0.0,1.0
2004-04-27,54.2,55.9,53.7,55.4,233800,5.384504927009,5.5533916129115,5.3348323723318,5.50371905823429,2353412.27685329,0.0,1.0
2004-04-28,51.4,54.1,51.12,54.1,409000,5.10633862081665,5.37457041607356,5.07852199019742,5.37457041607356,4116961.59637723,0.0,1.0
2004-04-29,48.92,51.91,47.53,50.0,707900,4.85996274961772,5.1570046265874,4.72187304761509,4.96725546772048,7125665.31558786,0.0,1.0
2004-04-30,47.38,49.53,47.28,49.15,277700,4.70697128121193,4.92056326632391,4.69703677027649,4.88281212476923,2795306.19881162,0.0,1.0
2004-05-03,46.27,47.7,45.8,47.4,417000,4.59669820982853,4.73876171620534,4.55000600843196,4.70895818339902,4197488.96256553,0.0,1.0
2004-05-04,46.3,47.9,46.29,47.5,655900,4.59967856310916,4.75863073807622,4.59868511201562,4.71889269433446,6602237.43536387,0.0,1.0
2004-05-05,46.86,47.45,46.11,46.55,273900,4.65531182434763,4.71392543886674,4.58080299233183,4.62451484044777,2757055.69987218,0.0,1.0
2004-05-06,43.86,46.61,43.7,46.61,394800,4.35727649628441,4.63047554700903,4.3413812787877,4.63047554700903,3974025.52139297,0.0,1.0
2004-05-07,41.65,44.28,41.5,43.61,546100,4.13772380461116,4.39900144221326,4.122822038208,4.3324402189458,5496999.33442934,0.0,1.0
2004-05-10,41.92,43.38,39.9,41.66,589100,4.16454698413685,4.30959084379429,3.96386986324094,4.1387172557047,5929833.9276915,0.0,1.0
2004-05-11,42.54,43.05,41.6,43.0,266000,4.22614095193658,4.27680695770733,4.13275654914344,4.27183970223961,2677534.92576123,0.0,1.0
2004-05-12,42.09,43.5,38.8,42.89,858200,4.1814356527271,4.32151225691682,3.85459024295109,4.26091174021063,8638573.20785069,0.0,1.0
2004-05-13,42.0,42.4,41.6,42.0,375800,4.1724945928852,4.21223263662697,4.13275654914344,4.1724945928852,3782773.02669575,0.0,1.0
2004-05-14,40.55,42.5,40.11,42.0,465100,4.02844418432131,4.22216714756241,3.98473233620537,4.1724945928852,4681659.75177273,0.0,1.0
2004-05-17,39.6,40.4,38.91,39.85,390100,3.93406633043462,4.01354241791815,3.86551820498008,3.95890260777322,3926715.69375735,0.0,1.0
2004-05-18,42.75,43.13,39.46,39.6,488100,4.24700342490101,4.28475456645569,3.920158015125,3.93406633043462,4913175.92956412,0.0,1.0
2004-05-19,43.42,46.5,43.09,43.75,892500,4.31356464816847,4.61954758498005,4.28078076208151,4.34634853425542,8983834.29038305,0.0,1.0
2004-05-20,43.02,44.29,41.8,43.7,420100,4.2738266044267,4.3999948933068,4.15262557101432,4.3413812787877,4228693.3169635,0.0,1.0
2004-05-21,43.73,44.35,43.5,44.25,269400,4.34436163206833,4.40595559986807,4.32151225691682,4.39602108893262,2711759.05639126,0.0,1.0
2004-05-24,44.5,45.55,44.1,44.2,215200,4.42085736627123,4.52516973109336,4.38111932252946,4.3910538334649,2166186.15046547,0.0,1.0
2004-05-25,46.6,47.07,44.65,44.65,476000,4.62948209591549,4.67617429731206,4.43575913267439,4.43575913267439,4791378.2882043,0.0,1.0
2004-05-26,46.7,47.47,45.73,47.0,220600,4.63941660685093,4.71591234105382,4.54305185077715,4.66922013965725,2220542.12264258,0.0,1.0
2004-05-27,47.0,47.8,46.72,47.2,320100,4.66922013965725,4.74869622714078,4.64140350903802,4.68908916152813,3222101.23960966,0.0,1.0
2004-05-28,46.89,47.33,46.45,47.15,165500,4.65829217762827,4.70200402574421,4.61458032951233,4.68412190606041,1665909.88802061,0.0,1.0
2004-06-01,47.04,48.1,46.6,47.05,293300,4.67319394403143,4.7784997599471,4.62948209591549,4.67418739512497,2952334.56287882,0.0,1.0
2004-06-02,47.0,47.3,45.51,47.2,180700,4.66922013965725,4.69902367246357,4.52119592671918,4.68908916152813,1818911.8837784,0.0,1.0
2004-06-03,46.41,47.07,46.3,46.9,253700,4.61060652513815,4.67617429731206,4.59967856310916,4.65928562872181,2553724.1002467,0.0,1.0
2004-06-04,48.19,48.2,46.61,46.61,325300,4.787440819789,4.78843427088254,4.63047554700903,4.63047554700903,3274444.02763205,0.0,1.0
2004-06-07,49.56,50.07,48.75,48.75,467400,4.92354361960454,4.97420962537529,4.84307408102747,4.84307408102747,4704811.36955187,0.0,1.0
2004-06-08,49.84,49.87,48.9,49.4,184700,4.95136025022377,4.95434060350441,4.85797584743063,4.90764840210783,1859175.56687255,0.0,1.0
2004-06-09,48.52,49.7,47.47,49.7,312600,4.82022470587595,4.93745193491416,4.71591234105382,4.93745193491416,3146606.83380812,0.0,1.0
2004-06-10,48.8,49.25,48.0,48.65,198800,4.84804133649519,4.89274663570467,4.76856524901166,4.83313957009203,2001105.04977944,0.0,1.0
2004-06-14,47.86,48.8,47.15,48.8,256200,4.75465693370204,4.84804133649519,4.68412190606041,4.84804133649519,2578888.90218055,0.0,1.0
2004-06-15,49.92,49.97,48.1,48.11,203000,4.95930785897213,4.96427511443985,4.7784997599471,4.77949321104065,2043381.9170283,0.0,1.0
2004-06-16,50.49,50.6,48.91,49.92,264900,5.01593457130414,5.02686253333313,4.85896929852417,4.95930785897213,2666462.41291033,0.0,1.0
2004-06-17,51.6,51.62,50.2,50.93,272800,5.12620764268754,5.12819454487462,4.98712448959136,5.05964641942008,2745983.18702129,0.0,1.0
2004-06-18,51.58,52.52,51.58,52.0,297300,5.12422074050045,5.21760514329359,5.12422074050045,5.1659456864293,2992598.24597298,0.0,1.0
2004-06-21,54.43,54.95,52.12,52.88,465400,5.40735430216051,5.45901375902481,5.17786709955183,5.25336938266118,4684679.5280048,0.0,1.0
2004-06-22,55.4,55.4,53.72,54.35,346600,5.50371905823429,5.50371905823429,5.33681927451888,5.39940669341216,3488848.14010843,0.0,1.0
2004-06-23,57.1,57.1,55.1,55.4,227700,5.67260574413679,5.67260574413679,5.47391552542797,5.50371905823429,2292010.1601347,0.0,1.0
2004-06-24,55.95,57.1,55.49,57.1,269500,5.55835886837922,5.67260574413679,5.51266011807619,5.67260574413679,2712765.64846861,0.0,1.0
2004-06-25,56.65,56.65,55.36,56.15,152200,5.6279004449273,5.6279004449273,5.49974525386012,5.5782278902501,1532033.14173255,0.0,1.0
2004-06-28,54.9,56.85,53.95,56.85,236900,5.45404650355709,5.64776946679819,5.3596686496704,5.64776946679819,2384616.63125126,0.0,1.0
2004-06-29,56.11,56.19,54.85,54.9,189000,5.57425408587592,5.58220169462427,5.44907924808937,5.45404650355709,1902459.02619877,0.0,1.0
2004-06-30,56.39,56.4,55.13,55.96,145500,5.60207071649516,5.6030641675887,5.4768958787086,5.55935231947276,1464591.47254984,0.0,1.0
2004-07-01,55.48,56.25,55.27,56.25,211500,5.51166666698264,5.58816240118554,5.49080419401822,5.58816240118554,2128942.24360338,0.0,1.0
2004-07-02,55.05,55.68,54.36,55.68,109000,5.46894826996025,5.53153568885353,5.40040014450571,5.53153568885353,1097185.36431569,0.0,1.0
2004-07-06,54.52,55.9,54.25,55.3,325000,5.41629536200241,5.5533916129115,5.38947218247672,5.49378454729885,3271424.2514,0.0,1.0
2004-07-07,56.26,56.29,54.39,54.77,333400,5.58915585227908,5.59213620555972,5.40338049778634,5.44113163934101,3355977.98589772,0.0,1.0
2004-07-08,55.39,56.17,55.21,55.7,221500,5.50272560714075,5.58021479243719,5.48484348745695,5.53352259104062,2229601.45133876,0.0,1.0
2004-07-09,54.22,55.71,53.45,55.51,263700,5.38649182919609,5.53451604213416,5.30999609499319,5.51464702026328,2654383.30798209,0.0,1.0
2004-07-12,53.1,53.7,52.87,53.67,224700,5.27522530671915,5.3348323723318,5.25237593156764,5.33185201905116,2261812.39781409,0.0,1.0
2004-07-13,54.05,54.7,53.2,53.3,149900,5.36960316060584,5.43417748168621,5.28515981765459,5.29509432859003,1508881.52395341,0.0,1.0
2004-07-14,57.97,58.45,54.16,54.16,609200,5.75903598927512,5.80672164176524,5.38053112263482,5.38053112263482,6132158.93523962,0.0,1.0
2004-07-15,57.5,58.42,57.31,58.1,293300,5.71234378787855,5.80374128848461,5.69346821710121,5.7719508534912,2952334.56287883,0.0,1.0
2004-07-16,56.99,58.2,56.8,58.0,164400,5.6616777821078,5.78188536442664,5.64280221133046,5.76201634255576,1654837.37516972,0.0,1.0
2004-07-19,55.64,56.8,54.45,56.74,304800,5.52756188447935,5.64280221133046,5.4093412043476,5.6368415047692,3068092.65177452,0.0,1.0
2004-07-20,55.75,55.85,54.15,55.75,138300,5.53848984650833,5.54842435744378,5.37953767154128,5.53848984650833,1392116.84298037,0.0,1.0
2004-07-21,52.9,56.0,52.82,55.95,198600,5.25535628484827,5.56332612384694,5.24740867609991,5.55835886837922,1999091.86562473,0.0,1.0
2004-07-22,52.25,53.1,50.99,53.0,258700,5.1907819637679,5.27522530671915,5.06560712598135,5.26529079578371,2604053.7041144,0.0,1.0
2004-07-23,51.7,52.55,51.5,52.0,109300,5.13614215362298,5.22058549657422,5.11627313175209,5.1659456864293,1100205.14054775,0.0,1.0
2004-07-26,50.3,51.86,49.76,51.8,204300,4.9970590005268,5.15203737111968,4.94341264147542,5.14607666455842,2056467.61403391,0.0,1.0
2004-07-27,51.7,52.05,50.0,50.3,210400,5.13614215362298,5.17091294189702,4.96725546772048,4.9970590005268,2117869.73075249,0.0,1.0
2004-07-28,55.0,55.47,52.98,53.0,440200,5.46398101449253,5.5106732158891,5.26330389359662,5.26529079578371,4431018.32451162,0.0,1.0
2004-07-29,63.01,63.25,58.51,59.0,979800,6.25973534042135,6.28357816666641,5.81268234832651,5.86136145191017,9862589.17391297,0.0,1.0
2004-07-30,65.54,66.33,61.97,63.0,858800,6.51107846708801,6.58956110347799,6.15641642669276,6.2587418893278,8644612.76031481,0.0,1.0
2004-08-02,67.72,67.84,64.3,65.54,521400,6.72765080548062,6.73957221860315,6.38789053148854,6.51107846708801,5248371.09132294,0.0,1.0
2004-08-03,66.76,68.28,65.6,66.9,495700,6.63227950050039,6.78328406671909,6.51703917364927,6.64618781581,4989676.927443,0.0,1.0
2004-08-04,67.21,67.84,65.7,66.51,353000,6.67698479970987,6.73957221860315,6.52697368458471,6.60744322316178,3553270.03305907,0.0,1.0
2004-08-05,65.59,68.02,65.33,66.96,342300,6.51604572255573,6.75745433828694,6.49021599412358,6.65214852237127,3445564.68078221,0.0,1.0
2004-08-06,63.04,65.59,62.52,65.59,402700,6.26271569370198,6.51604572255573,6.21105623683769,6.51604572255573,4053546.29550393,0.0,1.0
2004-08-09,63.62,64.5,63.0,63.0,205700,6.32033585712754,6.40775955335942,6.2587418893278,6.2587418893278,2070559.90311686,0.0,1.0
2004-08-10,65.87,66.09,63.83,63.87,176500,6.54386235317496,6.56571827723293,6.34119833009196,6.34517213446614,1776635.01652954,0.0,1.0
2004-08-11,65.0,65.63,64.27,65.62,361100,6.45743210803662,6.5200195269299,6.3849101782079,6.51902607583636,3634803.99132473,0.0,1.0
2004-08-12,63.91,65.6,63.26,65.6,120900,6.34914593884032,6.51703917364927,6.28457161775995,6.51703917364927,1216969.8215208,0.0,1.0
2004-08-13,63.81,64.75,63.32,64.08,181700,6.33921142790488,6.43259583069802,6.29053232432122,6.36603460743057,1828977.80455193,0.0,1.0
2004-08-16,64.85,65.6,63.56,63.56,272400,6.44253034163346,6.51703917364927,6.31437515056627,6.31437515056627,2741956.81871187,0.0,1.0
2004-08-17,64.8,65.8,64.35,65.0,186900,6.43756308616574,6.53690819552015,6.39285778695626,6.45743210803662,1881320.59257434,0.0,1.0
2004-08-18,66.23,66.98,63.94,64.0,262600,6.57962659254255,6.65413542455836,6.35212629212095,6.35808699868221,2643310.79513119,0.0,1.0
2004-08-19,67.01,67.99,65.72,66.48,381900,6.65711577783899,6.75447398500631,6.5289605867718,6.60446286988115,3844175.14341433,0.0,1.0
2004-08-20,67.2,67.85,66.55,67.02,249800,6.67599134861632,6.74056566969669,6.61141702753596,6.65810922893253,2514467.00922991,0.0,1.0
2004-08-23,65.95,69.4,64.7,67.45,350200,6.55180996192331,6.89455058919603,6.4276285752303,6.70082762595493,3525085.45489316,0.0,1.0
2004-08-24,65.04,66.55,63.76,66.0,344500,6.4614059124108,6.61141702753596,6.33424417243716,6.55677721739103,3467709.70648399,0.0,1.0
2004-08-25,65.3,65.75,64.4,65.04,157900,6.48723564084295,6.53194094005243,6.39782504242398,6.4614059124108,1589408.89014172,0.0,1.0
2004-08-26,65.4,65.71,64.7,65.25,267600,6.49717015177839,6.52796713567825,6.4276285752303,6.48226838537523,2693640.39899889,0.0,1.0
2004-08-27,66.76,67.29,65.55,65.55,191600,6.63227950050039,6.68493240845822,6.51207191818155,6.51207191818155,1928630.42020996,0.0,1.0
2004-08-30,65.15,67.0,65.01,66.51,188300,6.47233387443979,6.65612232674544,6.45842555913017,6.60744322316178,1895412.88165729,0.0,1.0
2004-08-31,66.75,66.75,65.14,65.14,155000,6.63128604940684,6.63128604940684,6.47134042334624,6.47134042334624,1560217.71989846,0.0,1.0
2004-09-01,66.45,67.84,65.89,66.64,213600,6.60148251660052,6.73957221860315,6.54584925536205,6.62035808737786,2150080.67722781,0.0,1.0
2004-09-02,68.12,68.25,66.19,66.45,170300,6.76738884922238,6.78030371343845,6.57565278816837,6.60148251660052,1714226.3077336,0.0,1.0
2004-09-03,68.29,68.55,67.55,68.0,128900,6.78427751781263,6.81010724624478,6.71076213689037,6.75546743609985,1297497.18770911,0.0,1.0
2004-09-07,71.16,71.5,68.2,68.2,409900,7.06939798165979,7.10317531884029,6.77533645797074,6.77533645797074,4126020.92507341,0.0,1.0
2004-09-08,71.59,72.3,70.65,70.65,333600,7.11211637868218,7.18265140632381,7.01873197588904,7.01873197588904,3357991.17005243,0.0,1.0
2004-09-09,74.11,74.58,72.36,73.25,398400,7.3624660542553,7.40915825565187,7.18861211288508,7.2770292602105,4010262.83617771,0.0,1.0
2004-09-10,73.8,74.32,72.53,74.25,274800,7.33166907035543,7.38332852721972,7.20550078147533,7.37637436956491,2766115.02856836,0.0,1.0
2004-09-13,73.63,75.05,73.51,74.5,188400,7.31478040176518,7.45585045704844,7.30285898864265,7.40121064690352,1896419.47373464,0.0,1.0
2004-09-14,73.67,73.78,72.9,73.25,198200,7.31875420613936,7.32968216816834,7.24225847193646,7.2770292602105,1995065.49731532,0.0,1.0
2004-09-15,74.37,75.0,73.44,73.6,291000,7.38829578268744,7.45088320158072,7.29590483098784,7.31180004848455,2929182.94509969,0.0,1.0
2004-09-16,74.87,75.8,74.5,74.5,369400,7.43796833736465,7.53035928906425,7.40121064690352,7.40121064690352,3718351.1337451,0.0,1.0
2004-09-17,75.69,75.75,74.85,75.12,256600,7.51943132703526,7.52539203359653,7.43598143517756,7.46280461470325,2582915.27048997,0.0,1.0
2004-09-20,75.8,76.62,75.25,75.45,231700,7.53035928906425,7.61182227873486,7.47571947891932,7.4955885007902,2332273.84322886,0.0,1.0
2004-09-21,75.85,75.9,74.37,75.8,345100,7.53532654453197,7.54029379999969,7.38829578268744,7.53035928906425,3473749.25894812,0.0,1.0
2004-09-22,77.62,77.9,75.06,75.85,355700,7.71116738808927,7.73898401870851,7.45684390814198,7.53532654453197,3580448.01914763,0.0,1.0
2004-09-23,76.35,77.55,75.86,77.49,346600,7.58499909920917,7.70421323043446,7.53631999562551,7.6982525238732,3488848.14010843,0.0,1.0
2004-09-24,78.17,78.7,76.26,76.36,239600,7.7658071982342,7.81846010619204,7.57605803936728,7.58599255030272,2411794.61733981,0.0,1.0
2004-09-27,76.46,77.95,76.41,77.95,214400,7.59592706123816,7.74395127417623,7.59095980577044,7.74395127417623,2158133.41384664,0.0,1.0
2004-09-28,80.02,80.36,76.66,76.66,380200,7.94959565053986,7.98337298772036,7.61579608310904,7.61579608310904,3827063.07809931,0.0,1.0
2004-09-29,79.23,80.0,78.58,79.77,271500,7.87111301414987,7.94760874835277,7.80653869306951,7.92475937320125,2732897.49001569,0.0,1.0
2004-09-30,80.87,81.37,79.45,79.5,309700,8.03403899349111,8.08371154816831,7.89296893820784,7.89793619367556,3117415.66356485,0.0,1.0
2004-10-01,80.99,81.65,79.8,81.5,416400,8.04596040661363,8.11152817878754,7.92773972648189,8.09662641238438,4191449.41010141,0.0,1.0
2004-10-04,82.73,83.25,80.91,80.99,419800,8.21882089689031,8.2704803537546,8.03801279786528,8.04596040661363,4225673.54073144,0.0,1.0
2004-10-05,83.37,83.96,81.87,82.73,291700,8.28240176687713,8.34101538139623,8.13338410284551,8.21882089689031,2936229.08964116,0.0,1.0
2004-10-06,84.01,84.19,82.39,83.2,251900,8.34598263686395,8.36386475654774,8.18504355970981,8.26551309828688,2535605.44285433,0.0,1.0
2004-10-07,82.63,84.4,82.4,83.9,224500,8.20888638595486,8.38472722951217,8.18603701080335,8.33505467483497,2259799.21365938,0.0,1.0
2004-10-08,79.65,82.61,79.0,82.0,437000,7.91283796007873,8.20689948376778,7.84826363899836,8.14629896706159,4398807.3780363,0.0,1.0
2004-10-11,78.0,81.05,77.36,81.0,363500,7.74891852964395,8.0519211131749,7.68533765965713,8.04695385770718,3658962.20118122,0.0,1.0
2004-10-12,76.4,77.3,75.3,77.0,601200,7.58996635467689,7.67937695309586,7.48068673438704,7.64957342028954,6051631.56905132,0.0,1.0
2004-10-13,71.5,75.11,70.8,75.1,1031000,7.10317531884029,7.46181116360971,7.0336337422922,7.46081771251616,10377964.3175181,0.0,1.0
2004-10-14,71.7,72.46,70.71,71.5,425100,7.12304434071117,7.19854662382052,7.0246926824503,7.10317531884029,4279022.92083119,0.0,1.0
2004-10-15,72.45,73.23,71.33,72.25,329700,7.19755317272698,7.27504235802342,7.08628665025004,7.17768415085609,3318734.07903562,0.0,1.0
2004-10-18,70.5,72.05,70.18,72.0,278100,7.00383020948588,7.15781512898521,6.97203977449247,7.15284787351749,2799332.56712104,0.0,1.0
2004-10-19,67.01,71.96,66.8,71.3,551600,6.65711577783899,7.14887406914331,6.63625330487456,7.0833062969694,5552361.8986838,0.0,1.0
2004-10-20,70.7,71.77,66.92,67.0,578800,7.02369923135676,7.12999849836598,6.64817471799709,6.65612232674544,5826154.94372405,0.0,1.0
2004-10-21,72.58,72.99,68.6,70.7,519000,7.21046803694305,7.25119953177836,6.8150745017125,7.02369923135676,5224212.88146645,0.0,1.0
2004-10-22,70.72,73.8,70.45,72.58,215600,7.02568613354385,7.33166907035543,6.99886295401816,7.21046803694305,2170212.51877489,0.0,1.0
2004-10-25,73.45,74.8,73.18,74.0,665000,7.29689828208139,7.43101417970984,7.27007510255569,7.35153809222631,6693837.31440306,0.0,1.0
2004-10-26,75.05,75.44,73.41,73.45,387600,7.45585045704844,7.49459504969666,7.29292447770721,7.29689828208139,3901550.8918235,0.0,1.0
2004-10-27,74.1,75.97,72.19,75.1,445200,7.36147260316175,7.5472479576545,7.17172344429483,7.46081771251616,4481347.92837932,0.0,1.0
2004-10-28,72.25,74.1,69.8,72.5,505900,7.17768415085609,7.36147260316175,6.93428863293779,7.2025204281947,5092349.3193331,0.0,1.0
2004-10-29,72.9,74.07,72.25,72.25,248000,7.24225847193646,7.35849224988112,7.17768415085609,7.17768415085609,2496348.35183753,0.0,1.0
2004-11-01,74.44,75.3,72.74,73.15,288800,7.39524994034225,7.48068673438704,7.22636325443975,7.26709474927506,2907037.9193979,0.0,1.0
2004-11-02,73.9,75.84,73.75,75.84,306200,7.34160358129087,7.53433309343842,7.32670181488771,7.53433309343842,3082184.94085747,0.0,1.0
2004-11-03,77.15,77.8,75.22,75.5,422700,7.6644751866927,7.72904950777307,7.47273912563869,7.50055575625793,4254864.7109747,0.0,1.0
2004-11-04,78.81,78.81,76.77,77.0,200600,7.82938806822102,7.82938806822102,7.62672404513802,7.64957342028954,2019223.70717181,0.0,1.0
2004-11-05,79.5,79.81,77.95,78.0,436300,7.89793619367556,7.92873317757543,7.74395127417623,7.74891852964395,4391761.23349483,0.0,1.0
2004-11-08,80.15,80.81,78.8,79.5,262300,7.96251051475593,8.02807828692984,7.82839461712748,7.89793619367556,2640291.01889913,0.0,1.0
2004-11-09,81.36,82.25,79.8,79.8,265500,8.08271809707476,8.17113524440019,7.92773972648189,7.92773972648189,2672501.96537446,0.0,1.0
2004-11-10,83.0,85.3,82.75,82.95,411200,8.245644076416,8.47413782793114,8.2208077990774,8.24067682094828,4139106.62207901,0.0,1.0
2004-11-11,84.73,85.25,82.33,83.0,328300,8.41751111559913,8.46917057246342,8.17908285314854,8.245644076416,3304641.78995267,0.0,1.0
2004-11-12,87.65,88.67,84.74,84.74,423800,8.707598834914,8.8089308464555,8.41850456669267,8.41850456669267,4265937.22382559,0.0,1.0
2004-11-15,86.23,87.61,85.71,87.1,202800,8.56652877963074,8.70362503053983,8.51486932276645,8.65295902476907,2041368.7328736,0.0,1.0
2004-11-16,85.51,86.75,85.4,85.6,354600,8.49500030089557,8.61818823649503,8.48407233886658,8.50394136073746,3569375.50629673,0.0,1.0
2004-11-17,87.58,89.0,86.2,86.25,356000,8.72051369913007,8.86190590571565,8.58310437160325,8.58808297042668,3575303.13874861,0.2,1.0
2004-11-18,86.11,88.0,85.65,87.0,281100,8.57414289372106,8.76233392924694,8.52833978454546,8.66276195277822,2823083.46152313,0.0,1.0
2004-11-19,86.29,86.93,85.72,86.11,145100,8.59206584948543,8.65579191442541,8.53530982289826,8.57414289372106,1457237.3186304,0.0,1.0
2004-11-22,89.45,89.6,86.1,86.29,282900,8.90671329512657,8.92164909159688,8.57314717395638,8.59206584948543,2841160.83694377,0.0,1.0
2004-11-23,88.86,90.7,88.42,89.95,598300,8.84796582901003,9.03117826571247,8.8041541593638,8.95649928336093,6008718.73009352,0.0,1.0
2004-11-24,91.56,91.75,89.07,89.11,221900,9.11681016547556,9.13572884100462,8.86887594406846,8.87285882312721,2228538.669911,0.0,1.0
2004-11-26,97.11,97.25,92.6,92.6,184200,9.66943463487693,9.68337471158255,9.22036502100302,9.22036502100302,1849918.08471206,0.0,1.0
2004-11-29,96.74,97.79,94.0,97.5,454100,9.63259300358351,9.73714357887566,9.35976578805923,9.70826770569973,4560520.09917343,0.0,1.0
2004-11-30,96.9,97.78,95.5,96.54,346800,9.6485245198185,9.73614785911097,9.5091237527623,9.61267860828976,3482907.66437645,0.0,1.0
2004-12-01,95.53,97.94,95.01,97.1,271600,9.51211091205636,9.75207937534596,9.46033348429263,9.66843891511224,2727675.09124753,0.0,1.0
2004-12-02,91.11,95.25,88.1,94.8,734700,9.07200277606464,9.48423075864512,8.7722911268938,9.4394233692342,7378582.06752416,0.0,1.0
2004-12-03,94.5,94.96,90.5,90.55,273100,9.40955177629358,9.45535488546919,9.01126387041872,9.01624246924216,2742739.57076473,0.0,1.0
2004-12-06,93.5,94.63,92.55,93.51,244900,9.30997979982487,9.42249613323452,9.21538642217959,9.31097551958956,2459527.35584139,0.0,1.0
2004-12-07,91.16,93.5,90.3,93.5,387400,9.07698137488807,9.30997979982487,8.99134947512498,9.30997979982487,3890652.90997531,0.0,1.0
2004-12-08,90.97,91.93,89.0,89.75,316600,9.05806269935902,9.15365179676898,8.86190590571565,8.93658488806719,3179609.47676351,0.0,1.0
2004-12-09,91.46,91.72,89.5,90.73,288500,9.10685296782869,9.13274168171055,8.91169189395001,9.03416542500653,2897401.56047464,0.0,1.0
2004-12-10,93.55,94.42,91.76,91.76,193700,9.3149583986483,9.40158601817609,9.1367245607693,9.1367245607693,1945326.45498766,0.0,1.0
2004-12-13,95.7,96.24,93.5,94.05,312000,9.52903814805604,9.58280701534915,9.30997979982487,9.36474438688266,3133411.73957743,0.0,1.0
2004-12-14,96.06,96.66,94.2,95.71,202600,9.56488405958478,9.62462724546601,9.37968018335297,9.53003386782073,2034709.03345637,0.0,1.0
2004-12-15,99.85,101.16,96.15,96.31,310900,9.94226185040121,10.0727011395752,9.57384553746696,9.58977705370196,3122364.45459815,0.0,1.0
2004-12-16,99.6,102.16,98.29,99.85,312000,9.91736885628403,10.1722731160439,9.78692956711001,9.94226185040121,3133411.73957743,0.0,1.0
2004-12-17,98.82,100.16,98.578,99.05,212000,9.83970271463843,9.97312916310651,9.815606296333,9.86260426922624,2129113.10509749,0.0,1.0
2004-12-20,102.42,103.69,99.07,99.07,231700,10.1981618299258,10.3246182400411,9.86459570875561,9.86459570875561,2326959.93609004,0.0,1.0
2004-12-21,104.93,105.98,102.5,103.0,314300,10.4480874908623,10.5526380661544,10.2061275880433,10.2559135762777,3156510.60817047,0.0,1.0
2004-12-22,101.63,105.0,101.0,104.93,330500,10.1194999685155,10.4550575292151,10.0567696233402,10.4480874908623,3319206.98695623,0.0,1.0
2004-12-23,103.4,103.99,101.88,102.1,241600,10.2957423668651,10.3544898329817,10.1443929626327,10.1662987974558,2426385.50090356,0.0,1.0
2004-12-27,103.41,105.84,103.41,103.65,217700,10.2967380866298,10.5386979894488,10.2967380866298,10.3206353609823,2186358.12726285,0.0,1.0
2004-12-28,107.13,107.71,103.25,103.41,236500,10.6671458390935,10.7248975854453,10.2808065703948,10.2967380866298,2375166.27054506,0.0,1.0
2004-12-29,106.89,108.1,106.02,107.13,282600,10.643248564741,10.7637306562681,10.5566209452132,10.6671458390935,2838147.94104032,0.0,1.0
2004-12-30,103.5,105.35,102.7122,105.0,634500,10.305699564512,10.4899077209791,10.22725676145,10.4550575292151,6372274.83577527,0.0,1.0
2004-12-31,103.86,105.9,103.6,103.85,405700,10.3415454760408,10.5446723080369,10.3156567621589,10.3405497562761,4074439.56008513,0.0,1.0
2005-01-03,50.5,52.19,50.0,51.51,347950,10.0567696233402,10.3933229038045,9.95719764687152,10.257905015807,1747228.54933649,0.0,2.0
2005-01-04,49.15,51.3,48.99,49.9,963900,9.7879252868747,10.2160847856902,9.75606225440471,9.93728325157777,4840217.2688761,0.0,1.0
2005-01-05,47.86,49.96,46.8,49.17,861000,9.53102958758542,9.94923188875402,9.31993699747174,9.79190816593345,4323505.62143617,0.0,1.0
2005-01-06,49.95,49.98,47.69,49.25,899500,9.94724044922465,9.95321476781277,9.49717511558605,9.80783968216844,4516833.10857356,0.0,1.0
2005-01-07,51.11,52.1,50.25,50.75,1018600,10.1782474346321,10.3753999480401,10.0069836351059,10.1065556115746,5114892.94540635,0.0,1.0
2005-01-10,52.22,53.44,51.81,52.0,694600,10.3992972223926,10.6422528449763,10.3176482016883,10.3554855527464,3487929.15754886,0.0,1.0
2005-01-11,50.84,52.4,49.85,52.23,1013400,10.124478567339,10.4351431339213,9.9273260539309,10.401288661922,5088781.18090987,0.0,1.0
2005-01-12,50.4,51.35,48.25,51.0,1504300,10.0368552280465,10.226041983337,9.60869572923101,10.1563415998089,7553832.17924091,0.0,1.0
2005-01-13,51.5,52.99,50.44,50.8,769500,10.2559135762777,10.5526380661544,10.044820986164,10.1165128092215,3864038.99616158,0.0,1.0
2005-01-14,53.63,53.81,52.42,52.75,528400,10.6800901960344,10.7159361075631,10.4391260129801,10.5048435174494,2653356.99229602,0.0,1.0
2005-01-18,53.33,55.24,52.99,53.57,920200,10.6203470101532,11.0007119602637,10.5526380661544,10.6681415588581,4620778.01724222,0.0,1.0
2005-01-19,54.42,56.18,53.6,53.85,1144100,10.837413918855,11.1879072760248,10.6741158774463,10.7239018656806,5745090.33854251,0.0,1.0
2005-01-20,55.88,56.13,53.65,54.67,833200,11.1281640901436,11.177950078378,10.6840730750931,10.8871999070893,4183908.11124346,0.0,1.0
2005-01-21,60.41,60.56,56.25,56.5,1957700,12.0302861969502,12.0601577898908,11.2018473527305,11.2516333409648,9830577.18360693,0.0,1.0
2005-01-24,62.0,62.68,60.26,60.41,1736500,12.3469250821207,12.4823429701181,12.0004146040096,12.0302861969502,8719822.89387212,0.0,1.0
2005-01-25,62.84,64.2,61.76,62.15,1556600,12.5142060025881,12.785041778583,12.2991305334157,12.3767966750613,7816456.27215744,0.0,1.0
2005-01-26,62.0,63.94,60.0,63.4,1314600,12.3469250821207,12.7332643508193,11.9486371762458,12.6257266162331,6601254.92443668,0.0,1.0
2005-01-27,64.5,64.5,61.2,62.01,628100,12.8447849644643,12.8447849644643,12.1876099197707,12.3489165216501,3153999.86158426,0.0,1.0
2005-01-28,63.3,65.5,62.4,65.5,567800,12.6058122209393,13.0439289174017,12.4265826632957,13.0439289174017,2851203.82328858,0.0,1.0
2005-01-31,65.48,65.95,62.1,63.3,828200,13.0399460383429,13.1335436962235,12.3668394774144,12.6058122209393,4158800.64538147,0.0,1.0
2005-02-01,65.8,66.45,65.3,65.9,575500,13.1036721032829,13.2331156726922,13.0041001268142,13.1235864985767,2889869.32071605,0.0,1.0
2005-02-02,66.5,66.5,65.02,65.97,619800,13.2430728703391,13.2430728703391,12.9483398199917,13.1375265752823,3112321.46825336,0.0,1.0
2005-02-03,65.9,66.8,64.68,66.4,799100,13.1235864985767,13.3028160562203,12.880630875993,13.2231584750454,4012675.19406461,0.0,1.0
2005-02-04,66.46,66.96,64.01,65.91,801700,13.2351071122216,13.3346790886903,12.7472044275249,13.125577938106,4025731.07631287,0.0,1.0
2005-02-07,67.41,69.67,66.25,66.25,897000,13.4242938675122,13.8743592011508,13.1932868821048,13.1932868821048,4504279.37564255,0.0,1.0
2005-02-08,67.0,67.4,66.36,67.4,449500,13.3426448468078,13.4223024279828,13.2151927169279,13.4223024279828,2257161.18099369,0.0,1.0
2005-02-09,64.62,67.75,64.4,67.25,653100,12.8686822388167,13.4920028115109,12.8248705691705,13.3924308350422,3279537.19089428,0.0,1.0
2005-02-10,66.49,66.7,63.7,65.33,638900,13.2410814308097,13.2829016609266,12.6854698021143,13.0100744454023,3208231.9878462,0.0,1.0
2005-02-11,68.12,68.33,65.25,66.16,465700,13.5656860740978,13.6075063042146,12.9941429291673,13.1753639263404,2338509.37038655,0.0,1.0
2005-02-14,67.4,68.6,67.0,68.13,442600,13.4223024279828,13.6612751715077,13.3426448468078,13.5676775136271,2222512.87810412,0.0,1.0
2005-02-15,68.0,68.53,67.0,68.53,375700,13.5417887997453,13.6473350948021,13.3426448468078,13.6473350948021,1886574.98487057,0.0,1.0
2005-02-16,70.95,71.25,67.51,67.65,1631200,14.1491778562044,14.2090052467169,13.4631571116612,13.491076560567,8179531.07778986,0.1,1.0
2005-02-17,65.51,70.7,65.08,69.5,1530900,13.0643078415779,14.099321697444,12.97855524851,13.860012135394,7676584.1877075,0.0,1.0
2005-02-18,67.95,68.57,65.59,65.59,875100,13.5509039510795,13.6745472248053,13.0802618123812,13.0802618123812,4388123.86352004,0.0,1.0
2005-02-22,69.19,73.25,68.08,68.08,1379400,13.7981904985311,14.6078545168002,13.5768291536349,13.5768291536349,6916898.70567885,0.0,1.0
2005-02-23,70.95,72.0,69.28,69.28,1095900,14.1491778562044,14.3585737229981,13.8161387156849,13.8161387156849,5495309.04128857,0.0,1.0
2005-02-24,74.89,75.0,70.01,70.95,1181400,14.9349109182685,14.9568476281231,13.9617186992653,14.1491778562044,5924042.43213641,0.0,1.0
2005-02-25,76.95,78.8,74.4,74.89,1133000,15.3457256664543,15.7146612412813,14.8371928470981,14.9349109182685,5681344.23193715,0.0,1.0
2005-02-28,80.35,80.79,76.85,77.5,1164100,16.0237694255958,16.1115162650142,15.3257832029501,15.4554092157272,5837292.86884207,0.0,1.0
2005-03-01,78.75,80.0,77.75,80.0,1142200,15.7046900095292,15.9539708033313,15.5052653744876,15.9539708033313,5727476.94767752,0.0,1.0
2005-03-02,80.29,80.95,76.25,77.96,889500,16.0118039474934,16.1434242066208,15.2061284219251,15.5471445478463,4460331.59250493,0.0,1.0
2005-03-03,82.8,83.68,80.75,80.75,1282200,16.5123597814479,16.6878534602845,16.1035392796125,16.1035392796125,6429496.53503073,0.0,1.0
2005-03-04,86.19,87.45,83.2,83.97,1469700,17.188409294239,17.4396843343915,16.5921296354645,16.7456866044466,7369701.33952168,0.0,1.0
2005-03-07,82.74,88.35,82.47,86.3,1734200,16.5003943033454,17.619166505929,16.4465496518841,17.2103460040936,8696016.91705685,0.0,1.0
2005-03-08,78.52,82.65,77.86,82.25,1727800,15.6588223434696,16.4824460861916,15.5272020843422,16.402676232175,8663924.5930636,0.0,1.0
2005-03-09,73.35,76.92,73.21,76.0,2725400,14.6277969803044,15.339742927403,14.5998775313985,15.1562722631647,13666315.5955176,0.0,1.0
2005-03-10,70.61,73.9,69.6,73.09,1988800,14.0813734802903,14.7374805295773,13.8799545988982,14.5759465751935,9972689.68091491,0.0,1.0
2005-03-11,73.94,75.7,72.25,72.65,1619900,14.7454575149789,15.0964448726522,14.4084298817586,14.4881997357752,8122868.06823921,0.0,1.0
2005-03-14,73.22,75.25,70.6,74.23,1277500,14.6018717777489,15.0067037868835,14.0793792339398,14.803290659141,6405928.73459819,0.0,1.0
2005-03-15,73.6,75.68,73.0,73.22,858700,14.6776531390648,15.0924563799514,14.5579983580398,14.6018717777489,4305887.28328723,0.0,1.0
2005-03-16,71.75,73.53,71.24,73.35,526000,14.3087175642377,14.6636934146119,14.2070110003665,14.6277969803044,2637587.87819855,0.0,1.0
2005-03-17,76.2,76.31,71.89,71.89,1087500,15.196157190173,15.2180939000276,14.3366370131436,14.3366370131436,5453187.86604738,0.0,1.0
2005-03-18,76.06,76.95,75.321,76.34,810700,15.1682377412672,15.3457256664543,15.0208629359714,15.2240766390789,4065194.85333756,0.0,1.0
2005-03-21,78.82,78.98,75.0,77.06,822900,15.7186497339821,15.7505576755888,14.9568476281231,15.3676623763089,4126370.84594978,0.0,1.0
2005-03-22,80.84,83.14,79.7,80.5,2187700,16.1214874967663,16.580164157362,15.8941434128188,16.0536831208521,10970058.9375189,0.0,1.0
2005-03-23,78.27,81.56,76.25,80.6,1034400,15.6089661847092,16.2650732339962,15.2061284219251,16.0736255843563,5186921.86541554,0.0,1.0
2005-03-24,77.25,79.95,77.05,78.28,514000,15.4055530569668,15.9439995715792,15.3656681299584,15.6109604310597,2577414.77071112,0.0,1.0
2005-03-28,74.56,78.0,74.19,77.1,853000,14.8691007887047,15.555121533248,14.7953136737393,15.3756393617105,4277305.05723073,0.0,1.0
2005-03-29,72.01,76.0,71.0,74.46,1455700,14.3605679693486,15.1562722631647,14.1591490879565,14.8491583252006,7299499.38078632,0.0,1.0
2005-03-30,70.81,72.5,68.5,72.01,1917700,14.1212584072986,14.458286040519,13.6605875003524,14.3605679693486,9616164.01905198,0.0,1.0
2005-03-31,72.87,73.9,71.4,71.4,779200,14.5320731554844,14.7374805295773,14.2389189419732,14.2389189419732,3907240.44618308,0.0,1.0
2005-04-01,73.2,75.5,72.0,73.3,668600,14.5978832850481,15.0565599456439,14.3585737229981,14.6178257485523,3352644.97217404,0.0,1.0
2005-04-04,74.16,74.8,71.4,73.2,584000,14.7893309346881,14.9169627011147,14.2389189419732,14.5978832850481,2928424.56438773,0.0,1.0
2005-04-05,72.96,74.99,72.5,74.52,412300,14.5500213726381,14.9548533817727,14.458286040519,14.8611238033031,2067447.68475525,0.0,1.0
2005-04-06,71.91,74.12,71.52,72.6,576200,14.3406255058444,14.7813539492864,14.2628498981782,14.4782285040231,2889312.04452091,0.0,1.0
2005-04-07,72.09,73.9,71.2,72.5,620700,14.3765219401519,14.7374805295773,14.1990340149648,14.458286040519,3112453.98478676,0.0,1.0
2005-04-08,69.32,71.5,68.55,71.0,682800,13.8241157010865,14.2588614054773,13.6705587321045,14.1591490879565,3423849.81603416,0.0,1.0
2005-04-11,68.04,69.5,67.05,68.32,800400,13.5688521682332,13.860012135394,13.371421779542,13.6246910660449,4013546.26941087,0.0,1.0
2005-04-12,69.29,69.99,66.15,68.04,972700,13.8181329620353,13.9577302065644,13.1919396080045,13.5688521682332,4877531.80441772,0.0,1.0
2005-04-13,65.28,69.5,64.91,69.45,956500,13.0184401755183,13.860012135394,12.9446530605529,13.850040903642,4796298.10930971,0.0,1.0
2005-04-14,60.85,65.25,60.0,65.21,1655100,12.1349890422839,13.0124574364671,11.9654781024985,13.0044804510654,8299375.85020226,0.0,1.0
2005-04-15,57.24,63.0,56.831,60.85,2534700,11.4150661097835,12.5637520076234,11.3335014340515,12.1349890422839,12710064.6290301,0.0,1.0
2005-04-18,61.44,61.49,57.34,57.34,1463800,12.2526495769584,12.2626208087105,11.4350085732877,11.4350085732877,7340116.22834036,0.0,1.0
2005-04-19,64.88,64.88,61.44,61.45,1119600,12.9386703215017,12.9386703215017,12.2526495769584,12.2546438233088,5614150.92857619,0.0,1.0
2005-04-20,62.48,65.6,62.0,64.88,1130600,12.4600511974017,13.0822560587316,12.3643273725817,12.9386703215017,5669309.61043969,0.0,1.0
2005-04-21,63.89,64.7,61.62,64.05,1030900,12.7412399328104,12.9027738871942,12.2885460112659,12.7731478744171,5169371.37573172,0.0,1.0
2005-04-22,63.95,64.73,62.51,64.09,564200,12.7532054109129,12.9087566262454,12.466033936453,12.7811248598188,2829138.9370335,0.0,1.0
2005-04-25,65.01,66.13,63.55,63.95,662400,12.9645955240571,13.1879511153037,12.6734355568963,12.7532054109129,3321555.53330553,0.0,1.0
2005-04-26,64.25,66.41,64.03,66.36,894300,12.8130328014254,13.2437900131154,12.7691593817163,13.2338187813633,4484400.83549992,0.0,1.0
2005-04-27,60.7,63.1,60.05,62.5,1273200,12.1050753470276,12.5836944711275,11.9754493342505,12.4640396901026,6384366.70441518,0.0,1.0
2005-04-28,57.4,59.79,56.8,58.0,3338400,11.4469740513902,11.9235989291397,11.3273192703652,11.5666288324152,16740158.503,0.0,1.0
2005-04-29,58.01,59.78,56.2,59.0,1362100,11.5686230787656,11.9216046827893,11.2076644893402,11.7660534674568,6830149.14238446,0.0,1.0
2005-05-02,58.5,58.5,56.86,58.01,771500,11.666341149936,11.666341149936,11.3392847484677,11.5686230787656,3868629.36887866,0.0,1.0
2005-05-03,58.0,59.45,57.02,58.25,840600,11.5666288324152,11.8557945532256,11.3711926900744,11.6164849911756,4215126.1794937,0.0,1.0
2005-05-04,60.53,60.81,57.75,58.86,656300,12.0711731590705,12.1270120568822,11.5167726736548,11.738134018551,3290967.53699944,0.0,1.0
2005-05-05,60.8,61.93,60.25,60.6,948000,12.1250178105318,12.3503676481288,12.0153342612589,12.0851328835234,4753675.4915061,0.0,1.0
2005-05-06,62.53,62.9,60.65,62.0,965000,12.4700224291538,12.5438095441192,12.0951041152755,12.3643273725817,4838920.72711329,0.0,1.0
2005-05-09,63.05,63.4,62.0,62.78,599000,12.5737232393755,12.64352186164,12.3643273725817,12.5198785879142,3003640.948747,0.0,1.0
2005-05-10,59.21,62.61,58.63,62.05,1013000,11.8079326408156,12.4859763999571,11.6922663524914,12.3742986043338,5079613.15706295,0.0,1.0
2005-05-11,58.25,59.77,56.25,58.8,1329400,11.6164849911756,11.9196104364389,11.2176357210923,11.7261685404485,6666177.42448124,0.0,1.0
2005-05-12,53.67,58.1,53.6,58.01,1338700,10.7031201626849,11.5865712959193,10.689160438232,11.5686230787656,6712811.58278398,0.0,1.0
2005-05-13,52.61,55.0,51.14,54.35,1252900,10.4917300495407,10.9683549272903,10.1985758360295,10.8387289145132,6282573.86424897,0.0,1.0
2005-05-16,53.02,53.66,51.63,52.61,875300,10.5734941499078,10.7011259163345,10.2962939071999,10.4917300495407,4389126.74864483,0.0,1.0
2005-05-17,54.25,55.25,52.81,53.03,842000,10.818786451009,11.0182110860507,10.5316149765491,10.5754883962582,4222146.37536725,0.0,1.0
2005-05-18,57.18,58.72,54.55,55.0,1397500,11.4230430951852,11.7306941334256,10.8976390493591,10.9875370800137,6995425.76650889,0.1,1.0
2005-05-19,55.1,57.11,54.49,57.09,891400,11.0075144201592,11.4090589570834,10.8856526452718,11.4050634890543,4462055.47639788,0.0,1.0
2005-05-20,55.0,55.5,54.52,55.05,645500,10.9875370800137,11.0874237807411,10.8916458473154,10.9975257500865,3231160.88177568,0.0,1.0
2005-05-23,56.04,56.48,54.5,54.75,572400,11.1953014175267,11.2832017141668,10.8876503792863,10.93759372965,2865246.30321982,0.0,1.0
2005-05-24,56.13,56.45,55.2,55.55,454000,11.2132810236577,11.2772085121232,11.0274917603047,11.0974124508139,2272574.81072989,0.0,1.0
2005-05-25,56.07,56.55,54.3,56.13,968000,11.2012946195704,11.2971858522687,10.8476956989954,11.2132810236577,4845489.90481617,0.0,1.0
2005-05-26,58.3,58.5,56.37,56.6,633000,11.6467893048146,11.6867439851055,11.2612266400068,11.3071745223414,3168589.98940974,0.0,1.0
2005-05-27,58.41,59.9,57.53,59.5,738700,11.6687643789746,11.9664267471422,11.4929637856944,11.8865173865603,3697689.4552559,0.0,1.0
2005-05-31,58.63,58.8,57.0323,57.5,448500,11.7127145272946,11.746676005542,11.3935365637903,11.4869705836507,2245043.61808891,0.0,1.0
2005-06-01,59.03,60.0,58.0,58.26,572300,11.7926238878766,11.9864040872877,11.5868572843781,11.6387983687564,2864745.73608088,0.0,1.0
2005-06-02,58.84,60.51,58.0,58.9,619200,11.7546669416002,12.0882885220297,11.5868572843781,11.7666533456874,3099511.72423777,0.0,1.0
2005-06-03,58.4,59.73,57.73,58.84,483800,11.66676664496,11.9324652688949,11.5329184659853,11.7546669416002,2421743.81813024,0.0,1.0
2005-06-06,57.4,58.85,56.4,58.65,928300,11.4669932435052,11.7566646756147,11.2672198420504,11.7167099953237,4646764.75066206,0.0,1.0
2005-06-07,57.5,57.87,56.0,57.15,740100,11.4869705836507,11.560886742189,11.1873104814685,11.4170498931415,3704697.39520089,0.0,1.0
2005-06-08,58.27,58.65,57.45,57.55,724200,11.6407961027709,11.7167099953237,11.476981913578,11.4969592537235,3625107.22011145,0.0,1.0
2005-06-09,56.83,57.75,56.4,57.37,830300,11.353122404676,11.5369139340144,11.2672198420504,11.4610000414616,4156208.9545133,0.0,1.0
2005-06-10,57.2,57.74,55.6,56.82,872600,11.4270385632143,11.5349161999999,11.1074011208866,11.3511246706615,4367948.85427954,0.0,1.0
2005-06-13,58.13,58.13,56.2,57.0,500200,11.6128278265672,11.6128278265672,11.2272651617595,11.3870838829233,2503836.82891432,0.0,1.0
2005-06-14,58.1,58.35,57.55,58.19,443600,11.6068346245236,11.6567779748873,11.4969592537235,11.6248142306545,2220515.82828146,0.0,1.0
2005-06-15,59.3,59.72,58.15,59.05,892900,11.8465627062694,11.9304675348804,11.6168232945963,11.7966193559057,4469563.98348177,0.0,1.0
2005-06-16,63.22,63.45,59.7,59.75,1636800,12.6296744399722,12.6756223223068,11.9264720668513,11.936460736924,8193282.92996187,0.0,1.0
2005-06-17,63.95,64.5,62.76,63.25,1567500,12.7755090230342,12.8853843938343,12.5377786753029,12.6356676420158,7846389.90268526,0.0,1.0
2005-06-20,62.0,63.28,61.48,63.0,1065600,12.3859508901973,12.6416608440594,12.2820687214408,12.5857242916521,5334043.43240922,0.0,1.0
2005-06-21,60.04,61.2,59.79,61.0,834400,11.9943950233459,12.2261321690335,11.9444516729822,12.1861774887425,4176732.20720932,0.0,1.0
2005-06-22,58.73,60.75,58.6,60.5,559100,11.7326918674401,12.1362341383788,11.706721325251,12.0862907880151,2798670.87374249,0.0,1.0
2005-06-23,57.06,58.5,56.31,58.5,946000,11.3990702870106,11.6867439851055,11.2492402359195,11.6867439851055,4735365.13425218,0.0,1.0
2005-06-24,56.57,57.85,56.0,57.06,863200,11.3011813202978,11.5568912741599,11.1873104814685,11.3990702870106,4320895.54322036,0.0,1.0
2005-06-27,56.76,57.1,56.05,56.47,577000,11.3391382665742,11.4070612230688,11.1972991515413,11.2812039801523,2888272.39161046,0.0,1.0
2005-06-28,59.25,59.39,57.36,57.36,782500,11.8365740361966,11.8645423124003,11.4590023074471,11.4590023074471,3916937.86210606,0.0,1.0
2005-06-29,58.75,59.74,58.39,58.87,509300,11.7366873354692,11.9344630029095,11.6647689109455,11.7606601436438,2549388.4385567,0.0,1.0
2005-06-30,57.76,59.47,57.0,58.66,576000,11.538911668029,11.8805241845167,11.3870838829233,11.7187077293383,2883266.72022119,0.0,1.0
2005-07-01,57.66,58.23,56.85,57.9,451700,11.5189343278835,11.6328051667127,11.3571178727051,11.5668799442326,2261061.76653457,0.0,1.0
2005-07-05,58.0,58.4,57.3,58.0,416400,11.5868572843781,11.66676664496,11.4470159033598,11.5868572843781,2084361.56649324,0.0,1.0
2005-07-06,59.66,60.87,57.69,58.2,1217000,11.9184811307931,12.1602069465534,11.5249275299271,11.6268119646691,6091902.08074512,0.0,1.0
2005-07-07,59.59,59.68,58.29,59.66,522900,11.9044969926912,11.9224765988222,11.6447915708,11.9184811307931,2617465.56945082,0.0,1.0
2005-07-08,61.35,62.0,59.78,59.95,768400,12.2560981792517,12.3859508901973,11.9424539389677,11.976415417215,3846357.8955173,0.0,1.0
2005-07-11,63.55,63.69,61.45,61.59,818600,12.6955996624522,12.7235679386559,12.2760755193972,12.3040437956008,4097642.59925882,0.0,1.0
2005-07-12,64.55,64.87,62.19,63.04,648200,12.895373063907,12.9593005523726,12.4239078364737,12.5937152277103,3244676.19452671,0.0,1.0
2005-07-13,64.3,65.08,63.4,64.7,630500,12.8454297135433,13.0012529666781,12.665633652234,12.9253390741253,3156075.81093658,0.0,1.0
2005-07-14,63.06,65.25,62.42,64.82,428400,12.5977106957394,13.0352144449254,12.4698557188083,12.9493118822998,2144429.62316451,0.0,1.0
2005-07-15,62.88,63.0,62.0,62.89,287200,12.5617514834775,12.5857242916521,12.3859508901973,12.5637492174921,1437628.82299918,0.0,1.0
2005-07-18,63.33,64.0,61.89,62.88,346400,12.6516495141322,12.7854976931069,12.3639758160373,12.5617514834775,1733964.56924413,0.0,1.0
2005-07-19,66.92,67.6,63.58,63.58,729800,13.3688360253549,13.5046819383442,12.7015928644959,12.7015928644959,3653138.97989137,0.0,1.0
2005-07-20,67.98,68.57,66.3,66.7,570100,13.580595830897,13.6984621377553,13.2449765164529,13.3248858770348,2853733.25902448,0.0,1.0
2005-07-21,67.34,69.0,66.45,68.9,554900,13.4527408539659,13.7843647003809,13.2749425266711,13.7643873602354,2777647.05390754,0.0,1.0
2005-07-22,68.0,68.4,67.3,67.86,594500,13.5845912989261,13.664500659508,13.4447499179077,13.5566230227224,2975871.64092274,0.0,1.0
2005-07-25,67.19,68.42,66.7,68.15,442900,13.4227748437477,13.6684961275371,13.3248858770348,13.6145573091443,2217011.85830897,0.0,1.0
2005-07-26,67.28,68.13,66.0,67.0,455200,13.4407544498786,13.6105618411152,13.1850444960165,13.3848178974713,2278581.61639703,0.0,1.0
2005-07-27,65.01,67.55,64.08,67.27,770200,12.9872688285762,13.4946932682714,12.8014795652233,13.4387567158641,3855368.10401801,0.0,1.0
2005-07-28,72.54,72.92,67.4,67.5,1772000,14.4915625415308,14.5674764340837,13.4647272580532,13.4847045981987,8870049.70179163,0.0,1.0
2005-07-29,72.71,73.73,71.37,72.54,728500,14.5255240197782,14.7292928892621,14.2578276618287,14.4915625415308,3646631.60708531,0.0,1.0
2005-08-01,74.41,75.5,73.01,73.33,644900,14.8651388022513,15.082891809837,14.5854560402146,14.6493835286801,3228157.4789421,0.0,1.0
2005-08-02,77.6,77.88,74.97,74.97,805300,15.5024159528921,15.5583525052995,14.977011907066,14.977011907066,4031067.16978148,0.0,1.0
2005-08-03,76.03,78.75,75.93,77.37,711300,15.1887717126081,15.7321553645651,15.1687943724626,15.4564680705575,3560534.05918982,0.0,1.0
2005-08-04,75.3,75.99,74.25,75.99,390100,15.0429371295461,15.1807807765499,14.8331750580185,15.1807807765499,1952712.40895536,0.0,1.0
2005-08-05,74.58,76.0,73.01,75.2,302500,14.8991002804986,15.1827785105644,14.5854560402146,15.0229597894006,1514215.59525506,0.0,1.0
2005-08-08,74.05,76.76,73.89,75.0,457300,14.7932203777276,15.3346062956701,14.7612566334948,14.9830051091096,2289093.5263145,0.0,1.0
2005-08-09,74.92,75.5,74.0,74.7,325000,14.9670232369933,15.082891809837,14.7832317076548,14.9230730886732,1626843.20151369,0.0,1.0
2005-08-10,76.4,77.36,74.52,75.26,396000,15.3026425514373,15.4949270651727,14.9260853787056,15.0743046913766,1977070.2934676,0.2,1.0
2005-08-11,77.28,79.79,75.79,76.8,637300,15.4789033556947,15.9816472405652,15.180461766668,15.382761098827,3181785.09602754,0.0,1.0
2005-08-12,77.57,77.99,75.38,77.0,245800,15.5369893025523,15.6211137773115,15.0983402555935,15.4228203725219,1227181.51044024,0.0,1.0
2005-08-15,77.76,78.25,76.6,77.57,289900,15.5750456125624,15.6731908331148,15.3427018251322,15.5369893025523,1447355.24766732,0.0,1.0
2005-08-16,73.19,77.57,72.8,77.56,808600,14.6596912086348,15.5369893025523,14.5815756249298,15.5349863388675,4037017.7760048,0.0,1.0
2005-08-17,74.08,75.24,72.41,73.19,486100,14.8379549765769,15.0702987640071,14.5034600412248,14.6596912086348,2426903.711249,0.0,1.0
2005-08-18,72.34,74.0,71.51,74.0,434500,14.4894392954316,14.821931267099,14.3231933095979,14.821931267099,2169285.46088807,0.0,1.0
2005-08-19,73.25,73.71,72.2,72.84,216500,14.6717089907432,14.7638453202414,14.4613978038452,14.5895874796688,1080898.27913065,0.0,1.0
2005-08-22,75.1,75.6,73.87,73.87,438200,15.0422572724207,15.1424054566579,14.7958927391973,14.7958927391973,2187758.08736743,0.0,1.0
2005-08-23,72.0,75.66,71.25,75.16,787200,14.4213385301504,15.1544232387663,14.2711162537946,15.0542750545292,3930176.09852952,0.0,1.0
2005-08-24,68.65,71.2,68.33,71.05,1085400,13.7503456957614,14.2611014353709,13.6862508578496,14.2310569800998,5418969.94073166,0.0,1.0
2005-08-25,70.8,71.5,68.77,69.25,470500,14.1809828879812,14.3211903459132,13.7743812599783,13.870523516846,2349019.12393057,0.0,1.0
2005-08-26,69.6,71.19,68.58,70.3,260700,13.940627245812,14.2590984716862,13.7363249499682,14.080834703744,1301571.27653284,0.0,1.0
2005-08-29,70.66,71.09,69.01,69.59,326400,14.1529413963948,14.2390688348387,13.8224523884122,13.9386242821273,1629585.21158542,0.0,1.0
2005-08-30,69.62,70.75,69.25,70.46,291600,13.9446331731815,14.1709680695575,13.870523516846,14.1128821226999,1455842.67064432,0.0,1.0
2005-08-31,71.08,71.24,68.93,69.62,383500,14.237065871154,14.2691132901099,13.8064286789342,13.9446331731815,1914662.77157784,0.0,1.0
2005-09-01,73.26,73.85,71.5,71.5,386600,14.673711954428,14.7918868118278,14.3211903459132,14.3211903459132,1930139.8370065,0.0,1.0
2005-09-02,73.9,74.28,73.12,73.46,364900,14.8019016302515,14.8780142502718,14.6456704628416,14.7137712281228,1821800.37900588,0.0,1.0
2005-09-06,73.19,74.98,72.57,74.1,316200,14.6596912086348,15.0182217082038,14.5355074601807,14.8419609039464,1578660.67372337,0.0,1.0
2005-09-07,74.81,75.98,74.39,75.0,300300,14.9841713255632,15.2185180766781,14.900046850804,15.0222276355733,1499278.30587959,0.0,1.0
2005-09-08,74.88,75.16,73.79,74.56,137800,14.9981920713564,15.0542750545292,14.7798690297194,14.9340972334446,687980.521312715,0.0,1.0
2005-09-09,76.32,76.52,74.4,75.3,189600,15.2866188419594,15.3266781156542,14.9020498144887,15.0823165461156,946597.292023881,0.0,1.0
2005-09-12,75.94,77.44,75.4,75.8,311900,15.2105062219391,15.5109507746506,15.102346182963,15.1824647303527,1557192.4861933,0.0,1.0
2005-09-13,74.99,76.4,74.871,75.94,192600,15.0202246718885,15.3026425514373,14.9963894040401,15.2105062219391,961575.097277427,0.0,1.0
2005-09-14,75.48,76.65,74.8,75.01,230600,15.118369892441,15.3527166435559,14.9821683618784,15.024230599258,1151293.96382229,0.0,1.0
2005-09-15,78.9,80.0,76.42,76.47,817800,15.8033834726231,16.0237094779448,15.3066484788068,15.3166632972305,4082949.71211567,0.0,1.0
2005-09-16,82.99,83.25,79.45,79.9,1232500,16.622595619683,16.6746726754863,15.913546475284,16.0036798410974,6153381.65833036,0.0,1.0
2005-09-19,84.39,85.91,83.02,83.6,593000,16.9030105355471,17.207461015628,16.6286045107373,16.7447764044523,2960612.83845022,0.0,1.0
2005-09-20,80.37,84.29,80.29,84.29,905100,16.0978191342803,16.8829808986996,16.0817954248024,16.8829808986996,4518803.84499376,0.0,1.0
2005-09-21,84.01,84.79,80.61,82.48,677000,16.8268979155268,16.9831290829368,16.1458902627142,16.5204444717611,3379991.38554942,0.0,1.0
2005-09-22,83.3,84.04,82.02,84.0,569800,16.6846874939101,16.8329068065811,16.4283081422629,16.8248949518421,2844784.47782282,0.0,1.0
2005-09-23,84.88,85.47,82.06,83.05,341000,17.0011557560995,17.1193306134993,16.4363199970019,16.6346134017915,1702477.19715265,0.0,1.0
2005-09-26,85.58,86.58,83.81,85.06,467000,17.1413632140315,17.3416595825058,16.786838641832,17.0372091024248,2331545.01780144,0.0,1.0
2005-09-27,84.86,85.98,83.42,85.08,303500,16.99714982873,17.2214817614212,16.708723058127,17.0412150297943,1515254.63148338,0.0,1.0
2005-09-28,86.29,88.08,84.8,85.15,430300,17.2835736356482,17.6421041352173,16.9851320466215,17.0552357755875,2148316.53353311,0.0,1.0
2005-09-29,85.56,87.5,84.98,86.71,344800,17.137357286662,17.5259322415022,17.0211853929469,17.3676981104075,1721449.08380715,0.0,1.0
2005-09-30,87.11,88.67,85.56,85.56,375700,17.4478166577972,17.7602789926171,17.137357286662,17.137357286662,1875720.47791863,0.0,1.0
2005-10-03,86.21,87.77,86.21,86.8,317700,17.2675499261703,17.5800122609902,17.2675499261703,17.3857247835701,1586149.57635014,0.0,1.0
2005-10-04,82.44,86.9,81.7,86.8,480300,16.5124326170221,17.4057544204176,16.3642133043512,17.3857247835701,2397946.62109215,0.0,1.0
2005-10-05,76.95,81.61,76.52,81.6,1169400,15.4128055540982,16.3461866311885,15.3266781156542,16.3441836675037,5838348.48783084,0.0,1.0
2005-10-06,75.28,78.6,73.0,77.75,706500,15.0783106187461,15.7432945620808,14.6216348986247,15.5730426488776,3527273.13720924,0.0,1.0
2005-10-07,78.45,78.49,75.53,75.53,632800,15.7132501068097,15.7212619615486,15.1283847108647,15.1283847108647,3159318.38814721,0.0,1.0
2005-10-10,76.54,79.23,75.65,78.4,349000,15.3306840430237,15.8694812742196,15.1524202750816,15.7032352883859,1742418.01116211,0.0,1.0
2005-10-11,77.24,78.54,76.63,77.34,497200,15.4708915009557,15.7312767799723,15.3487107161864,15.4909211378032,2482321.59068711,0.0,1.0
2005-10-12,73.99,77.35,73.16,77.35,617500,14.8199283034142,15.4929241014879,14.6536823175806,15.4929241014879,3082931.58135416,0.0,1.0
2005-10-13,73.15,73.51,70.9,73.5,759800,14.6516793538958,14.7237860465466,14.2010125248286,14.7217830828618,3793378.81054719,0.0,1.0
2005-10-14,77.31,78.0,73.75,73.75,801700,15.4849122467489,15.6231167409962,14.7718571749804,14.7718571749804,4002568.82392167,0.0,1.0
2005-10-17,78.57,79.48,77.33,77.52,427900,15.7372856710266,15.9195553663382,15.4889181741184,15.5269744841285,2136334.28933027,0.0,1.0
2005-10-18,76.3,78.98,75.76,78.58,417100,15.2826129145899,15.819407182101,15.1744528756138,15.7392886347113,2082414.19041752,0.0,1.0
2005-10-19,79.61,79.8,74.24,75.07,575900,15.9455938942399,15.98365020425,14.8700023955328,15.0362483813665,2875239.34850502,0.0,1.0
2005-10-20,76.55,81.54,75.45,80.61,739000,15.3326870067085,16.3321658853953,15.1123610013867,16.1458902627142,3689532.69412261,0.0,1.0
2005-10-21,77.09,77.24,75.18,76.56,865600,15.4408470456846,15.4708915009557,15.0582809818987,15.3346899703932,4321596.07582211,0.0,1.0
2005-10-24,79.95,80.41,77.66,77.66,574500,16.0136946595211,16.1058309890193,15.5550159757149,15.5550159757149,2868249.70605338,0.0,1.0
2005-10-25,81.42,83.25,80.0,80.45,680100,16.3081303211784,16.6746726754863,16.0237094779448,16.1138428437583,3395468.45097806,0.0,1.0
2005-10-26,81.37,82.98,80.3,81.42,582500,16.2981155027546,16.6205926559983,16.0837983884871,16.3081303211784,2908190.52006283,0.0,1.0
2005-10-27,77.74,82.15,76.19,82.15,723300,15.5710396851929,16.4543466701646,15.2605803140577,16.4543466701646,3611148.84662908,0.0,1.0
2005-10-28,79.55,79.7,76.62,77.98,451900,15.9335761121314,15.9636205674025,15.3467077525017,15.6191108136267,2256156.73135861,0.0,1.0
2005-10-31,81.54,82.5,79.01,80.0,397300,16.3321658853953,16.5244503991306,15.8254160731553,16.0237094779448,1983560.67574413,0.0,1.0
2005-11-01,80.92,81.83,80.42,81.29,416500,16.2079821369412,16.3902518322528,16.107833952704,16.2820917932767,2079418.62936681,0.0,1.0
2005-11-02,81.8,82.0,80.02,80.93,649000,16.3842429411986,16.4243022148935,16.0277154053143,16.2099851006259,3240198.53651635,0.0,1.0
2005-11-03,83.97,84.54,82.15,82.15,1005700,16.8188860607878,16.9330549908182,16.4543466701646,16.4543466701646,5021059.58116256,0.0,1.0
2005-11-04,84.37,85.11,83.0,85.11,995900,16.8990046081776,17.0472239208486,16.6245985833678,17.0472239208486,4972132.08400097,0.0,1.0
2005-11-07,86.72,86.8999,82.5201,84.93,812100,17.3697010740922,17.4057343907807,16.5284763561369,17.0111705745232,4054491.88213394,0.0,1.0
2005-11-08,86.73,87.5,85.2,86.0,326900,17.3717040377769,17.5259322415022,17.0652505940112,17.2254876887907,1632081.51246101,0.0,1.0
2005-11-09,87.97,89.34,85.821,86.63,764000,17.6200715346851,17.8944775594949,17.1896346388338,17.3516744009295,3814347.73790214,0.0,1.0
2005-11-10,89.58,90.65,86.77,88.06,1135300,17.9826079616236,18.1974035691134,17.4185185625148,17.677477752853,5655474.12349959,0.2,1.0
2005-11-11,92.06,92.49,89.25,89.58,637500,18.4804519864598,18.5667717165725,17.916362587351,17.9826079616236,3175693.43233594,0.0,1.0
2005-11-14,90.11,91.94,89.5,91.85,718400,18.0890020475765,18.4563627594516,17.9665484769515,18.4382958391954,3578695.15574923,0.0,1.0
2005-11-15,88.19,90.59,87.6501,89.75,649500,17.7035744154452,18.1853589556093,17.5951929682642,18.0167343665519,3235471.19106227,0.0,1.0
2005-11-16,90.81,90.98,87.31,89.19,428400,18.2295225384577,18.263648943386,17.5269200840517,17.9043179738469,2134065.98652975,0.0,1.0
2005-11-17,90.72,92.18,89.59,91.99,598100,18.2114556182015,18.504541213468,17.9846153972076,18.4663999373717,2979423.12451785,0.0,1.0
2005-11-18,90.2,91.89,88.54,91.89,689400,18.1070689678326,18.4463255815315,17.7738346608858,18.4463255815315,3434232.2388273,0.0,1.0
2005-11-21,93.05,93.3,89.6201,90.95,737700,18.6791881092775,18.7293739988779,17.9906577783155,18.2576266366339,3674837.71770073,0.0,1.0
2005-11-22,91.23,92.08,89.13,90.8,793600,18.3138348329864,18.4844668576278,17.8922733603428,18.2275151028737,3953302.44376753,0.0,1.0
2005-11-23,92.35,94.0,91.23,91.23,740200,18.5386676183963,18.8698944897591,18.3138348329864,18.3138348329864,3687291.41743539,0.0,1.0
2005-11-25,92.64,92.99,91.5601,92.36,149300,18.5968832503328,18.6671434957734,18.3801002816148,18.5406750539803,743734.948153341,0.0,1.0
2005-11-28,91.83,94.72,90.66,92.94,808800,18.4342809680274,19.0144298518083,18.1994110046974,18.6571063178533,4029020.93815421,0.0,1.0
2005-11-29,95.07,95.59,92.91,93.15,717900,19.0846900972489,19.1890767476178,18.6510840111012,18.6992624651176,3576204.4158023,0.0,1.0
2005-11-30,95.29,96.2,93.65,95.32,749800,19.1288536800973,19.3115303182428,18.7996342443185,19.1348759868493,3735113.62441644,0.0,1.0
2005-12-01,97.25,98.09,96.13,96.5,523700,19.5223110545646,19.690935643622,19.2974782691547,19.3717533857633,2608801.02041463,0.0,1.0
2005-12-02,96.89,97.36,95.5,97.01,327000,19.45004337354,19.5443928459888,19.1710098273616,19.4741326005482,1628943.92529231,0.0,1.0
2005-12-05,97.52,98.5,96.06,98.5,357700,19.576511815333,19.7732405025667,19.2834262200666,19.7732405025667,1781875.35803383,0.0,1.0
2005-12-06,97.44,99.25,96.82,97.65,421600,19.5604523306609,19.923798171368,19.4359913244518,19.6026084779252,2100191.9232515,0.0,1.0
2005-12-07,94.34,97.93,93.33,97.35,604600,18.9381472996156,19.6588166742777,18.7353963056299,19.5423854104047,3011802.74382794,0.0,1.0
2005-12-08,94.0,95.94,92.5301,93.34,484600,18.8698944897591,19.2593369930584,18.5748215332644,18.737403741214,2414025.1565647,0.0,1.0
2005-12-09,93.69,94.73,92.8,94.68,328700,18.8076639866545,19.0164372873923,18.629002219677,19.0064001094722,1637412.44111188,0.0,1.0
2005-12-12,92.44,95.35,92.13,95.0,339900,18.5567345386524,19.1408982936014,18.4945040355479,19.0706380481608,1693205.01592312,0.0,1.0
2005-12-13,92.96,94.32,92.22,92.45,295500,18.6611211890213,18.9341324284476,18.5125709558041,18.5587419742364,1472027.30863572,0.0,1.0
2005-12-14,90.65,92.99,89.6,92.97,378200,18.1974035691134,18.6671434957734,17.9866228327916,18.6631286246053,1883995.69585796,0.0,1.0
2005-12-15,89.84,91.4,89.0,91.1,388200,18.034801286808,18.3479612379147,17.8661766977506,18.2877381703942,1933810.49479657,0.0,1.0
2005-12-16,89.51,92.26,88.84,90.09,510500,17.9685559125355,18.5206006981401,17.8340577284063,18.0849871764085,2543045.48581568,0.0,1.0
2005-12-19,87.6,92.57,87.41,90.0,478600,17.5851357159882,18.5828312012446,17.5469944398919,18.0669202561523,2384136.27720154,0.0,1.0
2005-12-20,87.47,88.4,84.5,88.07,492100,17.559039053396,17.7457305627096,16.962830684943,17.679485188437,2451386.25576865,0.0,1.0
2005-12-21,93.15,93.24,87.8,88.56,713500,18.6992624651176,18.7173293853738,17.6252844276686,17.7778495320539,3554285.90426933,0.0,1.0
2005-12-22,92.2,93.66,91.12,92.98,388400,18.508556084636,18.8016416799025,18.2917530415622,18.6651360601893,1934806.79077534,0.0,1.0
2005-12-23,92.0,93.45,91.25,93.08,418900,18.4684073729557,18.7594855326381,18.3178497041544,18.6852104160295,2086741.92753808,0.0,1.0
2005-12-27,89.7,92.0,89.05,92.0,232900,18.0066971886318,18.4684073729557,17.8762138756707,18.4684073729557,1160186.66728006,0.0,1.0
2005-12-28,90.03,90.7,89.34,90.25,212000,18.0729425629044,18.2074407470335,17.9344295076072,18.1171061457527,1056073.73749838,0.0,1.0
2005-12-29,89.38,90.05,88.63,90.04,178700,17.9424592499433,18.0769574340724,17.791901581142,18.0749499984884,890190.457032832,0.0,1.0
2005-12-30,88.57,89.36,87.82,89.36,227700,17.7798569676379,17.9384443787752,17.6292992988366,17.9384443787752,1134282.97183199,0.0,1.0
2006-01-03,92.58,93.49,88.57,88.57,421100,18.5848386368287,18.7675152749742,17.7798569676379,17.7798569676379,2097701.18330457,0.0,1.0
2006-01-04,93.23,94.41,91.38,91.98,428600,18.7153219497898,18.9521993487038,18.3439463667466,18.4643925017877,2135062.28250852,0.0,1.0
2006-01-05,91.93,92.93,90.54,92.53,271600,18.4543553238676,18.6550988822693,18.1753217776892,18.5748014589086,1352969.93917245,0.0,1.0
2006-01-06,94.28,94.98,92.1,93.13,247200,18.9261026861115,19.0666231769927,18.4884817287959,18.6952475939496,1231421.82976227,0.0,1.0
2006-01-09,96.51,97.2,94.1,94.1,282200,19.3737608213473,19.5122738766445,18.8899688455992,18.8899688455992,1405773.62604738,0.0,1.0
2006-01-10,96.35,97.85,93.75,94.35,419700,19.341641852003,19.6427571896056,18.8197086001586,18.9401547351997,2090727.11145317,0.0,1.0
2006-01-11,95.22,98.4,95.15,96.6,370000,19.1148016310091,19.7531661467265,19.100749581921,19.3918277416035,1843147.56072831,0.0,1.0
2006-01-12,93.0,95.23,92.88,95.22,363400,18.6691509313574,19.1168090665932,18.6450617043492,19.1148016310091,1810269.79342883,0.0,1.0
2006-01-13,95.9,97.55,93.43,93.43,461700,19.2513072507223,19.5825341220851,18.7554706614701,18.7554706614701,2299949.2669953,0.0,1.0
2006-01-17,95.03,98.2,94.75,96.21,350900,19.0766603549128,19.7130174350462,19.0204521585603,19.3135377538268,1748001.29475558,0.0,1.0
2006-01-18,92.91,95.03,92.1,95.02,329800,18.6510840111012,19.0766603549128,18.4884817287959,19.0746529193288,1642892.06899513,0.0,1.0
2006-01-19,95.15,95.26,93.44,94.0,310200,19.100749581921,19.1228313733452,18.7574780970541,18.8698944897591,1545255.06307547,0.0,1.0
2006-01-20,91.63,96.17,91.24,95.79,372200,18.3941322563471,19.3055080114907,18.3158422685704,19.2292254592981,1854106.8164948,0.0,1.0
2006-01-23,94.24,94.78,91.41,92.35,409200,18.9180729437755,19.0264744653124,18.3499686734987,18.5386676183963,2038421.57256763,0.0,1.0
2006-01-24,101.2,101.6,95.15,95.45,1126600,20.3152481102513,20.3955455336119,19.100749581921,19.1609726494415,5612135.248423,0.0,1.0
2006-01-25,104.05,105.3,100.6,102.0,965000,20.8873672516961,21.1382966996982,20.1948019752102,20.4758429569726,4807128.09757518,0.0,1.0
2006-01-26,105.5,106.19,102.35,104.05,582100,21.1784454113785,21.3169584666757,20.5461032024132,20.8873672516961,2899719.44621608,0.0,1.0
2006-01-27,105.91,108.63,103.7215,107.15,573200,21.2607502703232,21.8067727491758,20.8214229927611,21.5096722827413,2855384.27516072,0.0,1.0
2006-01-30,105.49,106.6,104.72,105.9,380400,21.1764379757945,21.3992633256204,21.0218654358252,21.2587428347392,1894954.95162446,0.0,1.0
2006-01-31,107.85,109.5,102.66,104.0,440100,21.6501927736225,21.9814196449853,20.6083337055177,20.877330073776,2192349.30128792,0.0,1.0
2006-02-01,108.25,110.36,106.56,108.14,463700,21.7304901969832,22.1540591052108,21.3912335832843,21.708408405559,2309912.22678302,0.0,1.0
2006-02-02,103.31,109.3,102.28,108.0,716600,20.7388170184788,21.941270933305,20.5320511533251,21.6803043073828,3569728.49194029,0.0,1.0
2006-02-03,103.78,106.19,102.94,103.61,388000,20.8331664909276,21.3169584666757,20.6645419018702,20.7990400859993,1932814.1988178,0.0,1.0
2006-02-06,108.19,108.5,103.32,104.3,301500,21.7184455834791,21.7806760865836,20.7408244540628,20.9375531412965,1501916.18799888,0.0,1.0
2006-02-07,100.38,106.5,99.5,106.0,710500,20.1506383923619,21.3791889697802,19.9739840609684,21.2788171905794,3539341.46458774,0.0,1.0
2006-02-08,100.45,101.75,96.78,100.38,437300,20.16469044145,20.4256570673722,19.4279615821158,20.1506383923619,2178401.15758511,0.0,1.0
2006-02-09,98.2,102.9,96.598,100.46,509300,19.7130174350462,20.6565121595341,19.3914262544867,20.166697877034,2537067.70994305,0.0,1.0
2006-02-10,96.79,99.6,93.25,98.19,791300,19.4299690176998,19.9940584168085,18.7193368209578,19.7110099994622,3941845.04001165,0.0,1.0
2006-02-13,93.8,96.1,92.56,96.1,463400,18.8698944897591,19.332589130766,18.6204417267814,19.332589130766,2303506.25561738,0.2,1.0
2006-02-14,92.18,94.15,90.0,93.7,1265900,18.5439965252238,18.9403045438253,18.1054424741825,18.8497773314544,6292638.25849383,0.0,1.0
2006-02-15,93.72,94.06,91.06,93.0,568100,18.8538007631154,18.9221991013512,18.3186843522117,18.7089572233219,2823957.49636649,0.0,1.0
2006-02-16,86.98,92.41,84.17,92.41,2283600,17.4979042933821,18.5902659893245,16.9326121450215,18.5902659893245,11351503.8526713,0.0,1.0
2006-02-17,89.97,90.74,87.25,87.7,692700,18.0994073266911,18.2543094456369,17.5522206208047,17.6427478331756,3443329.26902494,0.0,1.0
2006-02-21,92.07,92.65,90.0,90.35,676700,18.5218676510887,18.6385471692556,18.1054424741825,18.1758525282487,3363795.17301744,0.0,1.0
2006-02-22,91.85,92.44,89.61,92.0,471700,18.4776099028184,18.5963011368159,18.0269855567944,18.5077856402754,2344764.56792128,0.0,1.0
2006-02-23,89.09,92.4,88.85,92.26,881500,17.9223763336102,18.588254273494,17.874095153679,18.5600902518675,4381831.60191351,0.0,1.0
2006-02-24,90.81,91.74,88.0,89.1,462800,18.2683914564501,18.4554810286833,17.7030993080895,17.9243880494407,2300523.7270171,0.0,1.0
2006-02-27,87.45,91.64,87.25,90.81,502400,17.592454937414,18.4353638703787,17.5522206208047,18.2683914564501,2497370.61463567,0.0,1.0
2006-02-28,86.05,87.86,83.4,86.53,765900,17.3108147211489,17.674935286463,16.7777100260758,17.4073770810112,3807197.75825929,0.0,1.0
2006-03-01,88.99,89.85,86.15,86.15,475300,17.9022591753055,18.0752667367255,17.3309318794536,17.3309318794536,2362659.73952297,0.0,1.0
2006-03-02,89.9,90.2,87.5,88.2,350900,18.0853253158778,18.1456767907918,17.6025135165663,17.7433336246988,1744282.14306461,0.0,1.0
2006-03-03,87.9,90.5,87.65,90.41,622700,17.6829821497849,18.2060282657057,17.6326892540233,18.1879228232315,3095367.59899211,0.0,1.0
2006-03-06,86.42,89.6,86.1,88.15,855600,17.3852482068761,18.0249738409639,17.3208733003012,17.7332750455465,4253085.78400137,0.0,1.0
2006-03-07,82.75,86.45,80.49,86.36,923300,16.6469484970956,17.3912833543675,16.1923007194105,17.3731779118933,4589614.42773311,0.0,1.0
2006-03-08,84.12,84.9,80.49,82.2,816300,16.9225535658692,17.0794674006455,16.1923007194105,16.53630412642,4057730.16068293,0.0,1.0
2006-03-09,81.95,85.5,81.67,84.52,480400,16.4860112306584,17.2001703504734,16.4296831874054,17.0030221990878,2388011.23262535,0.0,1.0
2006-03-10,85.39,85.74,82.25,82.25,542300,17.1780414763382,17.2484515304045,16.5463627055723,16.5463627055723,2695708.7665544,0.0,1.0
2006-03-13,83.8,85.31,83.07,83.97,537600,16.8581786592943,17.1619477496945,16.7113234036704,16.8923778284123,2672345.6258522,0.0,1.0
2006-03-14,86.0,86.2,82.87,84.0,396000,17.3007561419966,17.3409904586059,16.6710890870611,16.8984129759036,1968468.87618576,0.0,1.0
2006-03-15,88.45,88.74,85.02,86.2,525700,17.7936265204604,17.8519662795439,17.103607990611,17.3409904586059,2613192.14194661,0.0,1.0
2006-03-16,88.95,89.28,87.53,88.52,736900,17.8942123119837,17.960598934389,17.6085486640577,17.8077085312737,3663042.20924568,0.0,1.0
2006-03-17,91.27,92.63,88.52,89.55,785100,18.3609303846515,18.6345237375947,17.8077085312737,18.0149152618116,3902638.67346829,0.0,1.0
2006-03-20,90.29,92.48,89.9,91.51,479100,18.163782233266,18.6043480001377,18.0853253158778,18.4092115645826,2381549.08732474,0.0,1.0
2006-03-21,89.01,91.2,88.6201,90.29,538100,17.9062826069665,18.3468483738382,17.8278458067366,18.163782233266,2674831.06635242,0.0,1.0
2006-03-22,89.66,90.4699,88.8,89.01,320400,18.0370441359467,18.199973001056,17.8640365745267,17.9062826069665,1592670.2725503,0.0,1.0
2006-03-23,90.29,91.5,88.87,89.5,322900,18.163782233266,18.4071998487522,17.87811858534,18.0048566826592,1605097.47505147,0.0,1.0
2006-03-24,94.14,94.4,89.79,89.79,612000,18.9382928279949,18.990597439587,18.0631964417427,18.0631964417427,3042179.17228709,0.0,1.0
2006-03-27,93.0,95.02,92.49,94.94,490500,18.7089572233219,19.1153238210758,18.6063597159682,19.099230094432,2438217.13073009,0.0,1.0
2006-03-28,89.95,93.21,89.71,93.1,591800,18.0953838950302,18.7512032557616,18.047102715099,18.7290743816265,2941767.37607761,0.0,1.0
2006-03-29,89.76,91.2,89.1,90.2,1132400,18.0571612942513,18.3468483738382,17.9243880494407,18.1456767907918,5629025.64493122,0.0,1.0
2006-03-30,89.19,91.95,88.08,90.55,1462500,17.9424934919148,18.4977270611231,17.7191930347332,18.216086844858,7269913.46318608,0.0,1.0
2006-03-31,87.12,89.02,86.5,88.94,1015300,17.5260683150086,17.9082943227969,17.4013419335198,17.8922005961532,5046935.47977629,0.0,1.0
2006-04-03,86.2,88.75,86.0,88.0,1241100,17.3409904586059,17.8539779953744,17.3007561419966,17.7030993080895,6169360.4096822,0.0,1.0
2006-04-04,88.44,88.96,86.4,86.4,592900,17.79161480463,17.8962240278141,17.3812247752152,17.3812247752152,2947235.34517813,0.0,1.0
2006-04-05,91.05,91.68,89.0,89.0,1352900,18.3166726363813,18.4434107337005,17.904270891136,17.904270891136,6725104.90553464,0.0,1.0
2006-04-06,92.73,94.94,91.46,91.5,700800,18.6546408958993,19.099230094432,18.3991529854303,18.4071998487522,3483593.40512876,0.0,1.0
2006-04-07,90.57,93.5,90.0,93.23,337500,18.220110276519,18.8095430148451,18.1054424741825,18.7552266874226,1677672.33765832,0.0,1.0
2006-04-10,90.35,90.98,89.48,90.56,653300,18.1758525282487,18.302590625568,18.0008332509983,18.2180985606885,3247476.55760647,0.0,1.0
2006-04-11,88.12,91.9,87.75,91.0,470800,17.7272398980551,18.4876684819708,17.6528064123279,18.3066140572289,2340290.77502086,0.0,1.0
2006-04-12,88.01,88.36,86.28,88.12,456900,17.70511102392,17.7755210779863,17.3570841852496,17.7272398980551,2271195.52911433,0.0,1.0
2006-04-13,87.71,88.02,86.08,88.01,254800,17.6447595490061,17.7071227397505,17.3168498686403,17.70511102392,1266580.47891952,0.0,1.0
2006-04-17,88.28,90.0,88.28,88.5,419700,17.7594273513425,18.1054424741825,17.7594273513425,17.8036850996128,2086278.75589689,0.0,1.0
2006-04-18,92.7,92.85,88.52,88.53,1010800,18.648605748408,18.6787814858649,17.8077085312737,17.8097202471042,5024566.51527416,0.0,1.0
2006-04-19,94.11,94.42,92.15,92.75,876400,18.9322576805035,18.9946208712479,18.5379613777324,18.6586643275603,4356480.10881112,0.0,1.0
2006-04-20,89.95,93.7299,89.67,92.91,902300,18.0953838950302,18.8557923617875,18.0390558517771,18.6908517808477,4485225.92672326,0.0,1.0
2006-04-21,90.44,92.02,89.31,91.3,871200,18.1939579707229,18.5118090719363,17.9666340818804,18.3669655321429,4330631.52760869,0.0,1.0
2006-04-24,88.76,90.44,88.12,90.44,518300,17.8559897112049,18.1939579707229,17.7272398980551,18.1939579707229,2576407.62254313,0.0,1.0
2006-04-25,86.74,90.0,86.37,89.62,511800,17.449623113451,18.1054424741825,17.3751896277238,18.0289972726248,2544096.89604008,0.0,1.0
2006-04-26,85.3,88.36,84.85,87.48,779200,17.1599360338641,17.7755210779863,17.0694088214931,17.5984900849054,3873310.47556552,0.0,1.0
2006-04-27,81.44,85.62,80.73,84.0,1500300,16.3834137233047,17.2243109404389,16.2405818993417,16.8984129759036,7457812.76500379,0.0,1.0
2006-04-28,85.59,86.29,81.53,82.26,1063400,17.2182757929475,17.3590959010801,16.4015191657789,16.5483744214028,5286034.85589886,0.0,1.0
2006-05-01,88.17,88.9,86.63,86.75,718500,17.7372984772074,17.8841537328314,17.4274942393159,17.4516348292814,3571577.99883706,0.0,1.0
2006-05-02,88.86,89.45,87.51,88.7,422300,17.8761068695095,17.9947981035069,17.6045252323968,17.8439194162221,2099203.0464981,0.0,1.0
2006-05-03,88.68,89.48,86.58,89.25,447300,17.8398959845611,18.0008332509983,17.4174356601635,17.9545637868976,2223475.07150983,0.0,1.0
2006-05-04,91.55,91.83,88.28,89.15,767800,18.4172584279045,18.4735864711575,17.7594273513425,17.934446628593,3816642.43216018,0.0,1.0
2006-05-05,93.51,93.88,90.7,90.8,742100,18.8115547306756,18.8859882164028,18.246262582315,18.2663797406197,3688890.79044812,0.0,1.0
2006-05-08,96.33,96.88,93.45,93.52,788100,19.3788585948666,19.4895029655422,18.7994844356928,18.8135664465061,3917551.31646971,0.0,1.0
2006-05-09,99.38,100.29,95.7,97.0,1097000,19.9924319231584,20.1754980637307,19.2521204975474,19.5136435555078,5453056.4575146,0.0,1.0
2006-05-10,99.23,100.36,98.0,99.39,590500,19.9622561857014,20.1895800745439,19.7148151385543,19.9944436389888,2935305.23077701,0.0,1.0
2006-05-11,96.29,100.85,96.13,100.75,823800,19.3708117315448,20.2881541502367,19.3386242782573,20.268036991932,4095011.76818644,0.0,1.0
2006-05-12,93.75,95.56,92.1,95.52,562100,18.8598359106067,19.2239564759209,18.5279027985801,19.215909612599,2794132.21036369,0.0,1.0
2006-05-15,90.64,92.75,88.5,92.0,1004800,18.2341922873322,18.6586643275603,17.8036850996128,18.5077856402754,4994741.22927136,0.0,1.0
2006-05-16,82.0,87.01,80.91,87.0,2925900,16.4960698098107,17.5039394408735,16.27679278429,17.5019277250431,14544300.7192726,0.0,1.0
2006-05-17,79.64,84.49,79.2,81.76,1874500,16.0715977695826,17.0503427367157,15.9828044117396,16.4994203119171,9288757.85346868,0.25,1.0
2006-05-18,76.8,81.0,76.5,79.89,1095800,15.4984770053233,16.3460499665519,15.4379360795212,16.1220485410843,5430045.80199037,0.0,1.0
2006-05-19,75.85,77.33,73.8,76.8,1510700,15.3067640736168,15.6054326409069,14.8930677473029,15.4984770053233,7486010.39703126,0.0,1.0
2006-05-22,73.11,75.85,70.55,75.85,1894200,14.7538236179582,15.3067640736168,14.2372077177807,15.3067640736168,9386377.76795959,0.0,1.0
2006-05-23,73.11,77.0,72.0,74.7,1924700,14.7538236179582,15.5388376225247,14.5298221924906,15.074690524709,9537515.1990243,0.0,1.0
2006-05-24,72.29,74.83,69.75,72.05,1239000,14.5883450874326,15.1009249258899,14.0757652489753,14.5399123467909,6139648.42915318,0.0,1.0
2006-05-25,75.0,75.38,71.7,73.5,821700,15.135231450511,15.2119166231936,14.4692812666885,14.8325268215008,4071791.05265148,0.0,1.0
2006-05-26,75.92,76.37,73.87,75.02,676900,15.3208902896373,15.4117016783404,14.9071939633233,15.1392675122312,3354259.90451476,0.0,1.0
2006-05-30,73.05,75.74,72.64,75.55,1321100,14.7417154327977,15.2845657341561,14.6589761675349,15.2462231478148,6546480.66162575,0.0,1.0
2006-05-31,73.62,74.49,72.0,73.35,1129800,14.8567431918216,15.0323118766476,14.5298221924906,14.8022563585998,5598526.87268546,0.0,1.0
2006-06-01,74.11,74.47,71.3,73.62,747700,14.955626703965,15.0282758149274,14.3885600322858,14.8567431918216,3705096.95760922,0.0,1.0
2006-06-02,74.76,76.11,73.25,75.2,732500,15.0867987098694,15.3592328759786,14.7820760499991,15.1755920677124,3629776.00835731,0.0,1.0
2006-06-05,69.7,74.7,69.56,74.2,1311300,14.0656750946749,15.074690524709,14.037422662634,14.9737889817056,6497918.47066069,0.0,1.0
2006-06-06,70.4,71.11,68.42,69.75,1084800,14.2069372548797,14.3502174459445,13.8073671445862,14.0757652489753,5375537.2202949,0.0,1.0
2006-06-07,67.35,71.24,67.0,70.52,1075300,13.5914378425589,14.3764518471254,13.5208067624565,14.2311536252005,5328461.62701245,0.0,1.0
2006-06-08,68.12,68.48,64.57,67.35,1252400,13.7468262187842,13.8194753297466,13.03042526346,13.5914378425589,6206049.79230947,0.0,1.0
2006-06-09,67.53,68.9,66.22,68.38,1018600,13.6277623980401,13.9042326258695,13.3634003553712,13.7992950211459,5047494.66500037,0.0,1.0
2006-06-12,64.28,68.39,64.08,67.03,1058000,12.971902368518,13.801313052006,12.9315417513166,13.5268608550367,5242734.4939823,0.0,1.0
2006-06-13,63.43,65.65,62.78,64.28,1213500,12.8003697454122,13.2483725963473,12.6691977395078,12.971902368518,6013287.62613187,0.0,1.0
2006-06-14,64.6,66.44,63.5,64.22,1360300,13.0364793560402,13.4077970342927,12.8144959614327,12.9597941833576,6740729.42548593,0.0,1.0
2006-06-15,67.2,67.51,64.5,65.75,1885700,13.5611673796579,13.62372633632,13.0162990474395,13.268552904948,9344257.50028584,0.0,1.0
2006-06-16,66.64,67.52,65.06,67.2,1130200,13.4481576514941,13.6257443671801,13.1293087756033,13.5611673796579,5600509.00292891,0.0,1.0
2006-06-19,64.85,67.3,64.1501,66.84,660300,13.0869301275419,13.5813476882586,12.9456881476457,13.4885182686954,3272001.49941069,0.0,1.0
2006-06-20,64.94,66.49,64.42,65.1,719600,13.1050924052825,13.417887188593,13.0001548005589,13.1373808990436,3565852.30800535,0.0,1.0
2006-06-21,69.3,69.58,64.94,64.94,880500,13.9849538602722,14.0414587243541,13.1050924052825,13.1050924052825,4363164.19844179,0.0,1.0
2006-06-22,69.0,69.68,67.48,68.5,747400,13.9244129344701,14.0616390329548,13.6176722437398,13.8235113914667,3703610.35992664,0.0,1.0
2006-06-23,70.58,71.49,68.58,68.75,564200,14.2432618103609,14.4269026186271,13.8396556383473,13.8739621629684,2795794.70841665,0.0,1.0
2006-06-26,71.65,72.23,70.51,71.5,407900,14.4591911123882,14.5762369022722,14.2291355943404,14.4289206494872,2021277.31578013,0.0,1.0
2006-06-27,71.8,72.89,71.33,72.25,1014800,14.4894615752892,14.7094269390367,14.394614124866,14.5802729639923,5028664.42768738,0.0,1.0
2006-06-28,76.72,76.8,72.88,73.0,1785600,15.4823327584427,15.4984770053233,14.7074089081766,14.7316252784974,8848229.40685712,0.0,1.0
2006-06-29,81.18,81.75,75.04,76.85,1593100,16.3823745220331,16.497402281057,15.1433035739513,15.5085671596236,7894329.22718642,0.0,1.0
2006-06-30,79.29,80.94,78.47,80.93,981600,16.0009666894803,16.3339417813915,15.8354881589547,16.3319237505314,4864147.61747922,0.0,1.0
2006-07-03,39.7,40.1,39.0,39.64,382800,16.023165028941,16.1846074977465,15.7406407085315,15.9989486586202,948449.321501147,0.0,2.0
2006-07-05,39.14,39.7,38.03,39.7,1033100,15.7971455726134,16.023165028941,15.3491427216783,16.023165028941,2559673.4431631,0.0,1.0
2006-07-06,38.75,39.69,38.45,39.13,662900,15.6397391655281,16.0191289672209,15.518657313924,15.7931095108932,1642442.67299663,0.0,1.0
2006-07-07,38.23,39.64,38.1,38.5,721300,15.429863956081,15.9989486586202,15.3773951537192,15.5388376225247,1787138.18077005,0.0,1.0
2006-07-10,37.8,38.75,37.46,38.38,888900,15.2563133021151,15.6397391655281,15.1190872036305,15.490404881883,2202394.46677735,0.0,1.0
2006-07-11,37.03,38.49,36.56,37.52,1045100,14.9455365496646,15.5348015608045,14.7558416488182,15.1433035739513,2589405.39681518,0.0,1.0
2006-07-12,38.36,39.72,37.59,37.95,1572000,15.4823327584427,16.0312371523813,15.1715560059923,15.3168542279172,3894885.92842165,0.0,1.0
2006-07-13,36.99,38.63,36.75,38.1,1375100,14.9293923027841,15.5913064248864,14.8325268215008,15.3773951537192,3407034.12224719,0.0,1.0
2006-07-14,36.68,37.25,35.78,37.06,791200,14.8042743894599,15.0343299075076,14.4410288346476,14.957644734825,1960326.81079338,0.0,1.0
2006-07-17,35.57,36.67,35.2,36.17,667400,14.3562715385247,14.8002383277397,14.2069372548797,14.5984352417329,1653592.15561616,0.0,1.0
2006-07-18,35.85,36.62,35.25,36.0,792700,14.4692812666885,14.780058019139,14.2271175634804,14.5298221924906,1964043.3049999,0.0,1.0
2006-07-19,37.32,37.66,36.02,36.05,943800,15.0625823395486,15.1998084380332,14.5378943159309,14.5500025010913,2338418.15473558,0.0,1.0
2006-07-20,36.33,38.25,36.33,38.0,1336600,14.6630122292551,15.4379360795212,14.6630122292551,15.3370345365178,3311644.10428012,0.0,1.0
2006-07-21,34.36,36.35,33.16,36.33,1845100,13.8679080703882,14.6710843526954,13.3835806639719,14.6630122292551,4571535.64028676,0.0,1.0
2006-07-24,34.34,35.25,33.91,34.86,1424700,13.859835946948,14.2271175634804,13.6862852929821,14.0697111563951,3529926.19734243,0.0,1.0
2006-07-25,34.99,35.26,34.0,34.54,1182200,14.1221799587568,14.2311536252005,13.7226098484633,13.9405571813507,2929092.96729012,0.0,1.0
2006-07-26,34.85,35.5,34.28,35.06,1047400,14.0656750946749,14.3280191064838,13.8356195766271,14.1504323907978,2595104.02126516,0.0,1.0
2006-07-27,34.0,36.2,33.8,35.6,1236600,13.7226098484633,14.6105434268933,13.6418886140606,14.3683797236851,3063877.82384619,0.0,1.0
2006-07-28,35.31,35.47,33.96,34.23,898800,14.2513339338012,14.3159109213234,13.7064656015828,13.8154392680265,2226923.32854031,0.0,1.0
2006-07-31,36.15,37.312,35.03,35.31,1386800,14.5903631182926,15.0593534901725,14.1383242056374,14.2513339338012,3436022.77705797,0.0,1.0
2006-08-01,36.07,36.25,35.03,36.02,2908900,14.5580746245315,14.630723735494,14.1383242056374,14.5378943159309,7207273.33154309,0.0,1.0
2006-08-02,35.97,36.52,35.74,36.19,3099200,14.5177140073302,14.7396974019377,14.424884587767,14.6065073651732,7678772.56320885,0.0,1.0
2006-08-03,36.68,36.84,35.5,35.8,974200,14.8042743894599,14.868851376982,14.3280191064838,14.4491009580879,2413739.1039875,0.0,1.0
2006-08-04,36.79,37.74,36.51,37.02,1229700,14.8486710683814,15.2320969317943,14.7356613402175,14.9415004879445,3046781.95049623,0.0,1.0
2006-08-07,36.7,37.12,36.38,36.54,626400,14.8123465129001,14.9818611051458,14.6831925378558,14.7477695253779,1552007.98063824,0.0,1.0
2006-08-08,36.01,37.28,35.75,36.98,797400,14.5338582542107,15.046438092668,14.4289206494872,14.9253562410639,1975688.32018029,0.0,1.0
2006-08-09,36.02,36.5,35.34,36.44,914000,14.5378943159309,14.7316252784974,14.2634421189616,14.7074089081766,2264583.80316626,0.0,1.0
2006-08-10,35.88,36.29,35.44,36.02,716300,14.481389451849,14.6468679823745,14.303802736163,14.5378943159309,1774749.86674835,0.0,1.0
2006-08-11,34.79,35.78,34.13,35.5,1041300,14.0919094958558,14.4929152561575,13.8245723223213,14.3794994855671,2570753.59522098,0.125,1.0
2006-08-14,33.77,34.99,33.31,34.92,1123600,13.678752045848,14.1729207605632,13.4924261370209,14.1445668179156,2773935.21520243,0.0,1.0
2006-08-15,35.04,35.14,33.5,34.04,1097600,14.1931735767401,14.2336792090938,13.5693868384929,13.788117253203,2709746.61107706,0.0,1.0
2006-08-16,36.29,36.38,35.0501,35.23,885100,14.6994939811615,14.7359490502798,14.1972646456078,14.2701342782121,2185128.2119755,0.0,1.0
2006-08-17,36.1,37.12,35.79,36.27,865400,14.6225332796894,15.0356907296972,14.4969658193929,14.6913928546907,2136493.00038821,0.0,1.0
2006-08-18,36.48,36.6,35.61,36.17,606600,14.7764546826335,14.825061441458,14.4240556811562,14.650887222337,1497569.51009416,0.0,1.0
2006-08-21,36.56,36.99,36.19,36.8,633800,14.8088591885165,14.9830334076374,14.6589883488077,14.9060727061654,1564720.66517916,0.0,1.0
2006-08-22,36.9,37.05,36.43,36.52,830300,14.9465783385191,15.0073367870497,14.7562018664566,14.792656935575,2049838.38481896,0.0,1.0
2006-08-23,36.12,37.09,36.0,37.0,996600,14.6306344061601,15.0235390399911,14.5820276473357,14.9870839708728,2460398.57197468,0.0,1.0
2006-08-24,36.25,36.49,35.75,36.16,637100,14.68329172822,14.7805052458689,14.4807635664514,14.6468366591016,1572867.68031815,0.0,1.0
2006-08-25,37.51,37.51,36.12,36.12,953400,15.1936626958767,15.1936626958767,14.6306344061601,14.6306344061601,2353746.73742791,0.0,1.0
2006-08-28,36.33,37.21,36.0,37.1,973300,14.7156962341029,15.0721457988156,14.5820276473357,15.0275896032265,2402875.70750849,0.0,1.0
2006-08-29,36.86,36.97,35.55,36.55,562500,14.9303760855776,14.9749322811667,14.399752301744,14.8048086252811,1388695.76232767,0.0,1.0
2006-08-30,36.82,37.14,36.42,36.99,862600,14.9141738326361,15.043791856168,14.7521513032213,14.9830334076374,2129580.3814824,0.0,1.0
2006-08-31,36.47,37.16,36.31,36.94,817400,14.7724041193981,15.0518929826387,14.7075951076322,14.9627805914606,2017990.96200292,0.0,1.0
2006-09-01,37.45,37.75,36.5,36.55,441100,15.1693593164645,15.2908762135256,14.7845558091042,14.8048086252811,1088984.35691153,0.0,1.0
2006-09-05,38.62,38.93,37.44,37.45,873900,15.6432752150029,15.7688426752994,15.1653087532291,15.1693593164645,2157477.73635227,0.0,1.0
2006-09-06,37.71,38.34,37.44,38.04,686600,15.2746739605841,15.5298594444125,15.1653087532291,15.4083425473514,1695072.90740299,0.0,1.0
2006-09-07,36.89,37.59,36.71,37.46,590800,14.9425277752837,15.2260672017597,14.869617637047,15.1734098796999,1458562.58912567,0.0,1.0
2006-09-08,36.34,37.13,36.14,36.69,417300,14.7197467973383,15.0397412929326,14.6387355326309,14.8615165105763,1030227.09621215,0.0,1.0
2006-09-11,34.86,35.86,34.12,35.85,1199800,14.1202634385034,14.5253197620405,13.8205217590859,14.5212691988051,2962057.20113909,0.0,1.0
2006-09-12,35.36,35.85,34.85,34.86,745100,14.3227916002719,14.5212691988051,14.116212875268,14.1202634385034,1839497.26668507,0.0,1.0
2006-09-13,36.24,36.6,35.48,35.55,600800,14.6792411649846,14.825061441458,14.3713983590964,14.399752301744,1483250.51378927,0.0,1.0
2006-09-14,35.57,36.69,35.3,36.24,497100,14.4078534282147,14.8615165105763,14.2984882208597,14.6792411649846,1227236.73502771,0.0,1.0
2006-09-15,35.82,36.46,35.45,35.82,995200,14.509117509099,14.7683535561628,14.3592466693903,14.509117509099,2456942.26252178,0.0,1.0
2006-09-18,38.13,39.16,37.15,37.5,8034900,15.4447976164697,15.8620056297129,15.0478424194034,15.1896121326413,19836500.5879584,0.0,1.0
2006-09-19,38.07,39.08,37.51,38.79,1265700,15.4204942370575,15.82960112383,15.1936626958767,15.7121347900042,3124750.62467223,0.0,1.0
2006-09-20,38.1,38.57,37.88,38.26,834200,15.4326459267636,15.623022398826,15.3435335355854,15.4974549385295,2059466.67543777,0.0,1.0
2006-09-21,38.05,39.09,37.68,38.14,790500,15.4123931105868,15.8336516870653,15.262522270878,15.4488481797051,1951580.44465781,0.0,1.0
2006-09-22,37.68,38.4,37.5,38.16,756300,15.262522270878,15.5541628238247,15.1896121326413,15.4569493061758,1867147.7423083,0.0,1.0
2006-09-25,37.12,37.74,36.75,37.61,1044600,15.0356907296972,15.2868256502903,14.8858198899885,15.2341683282304,2578900.61035998,0.0,1.0
2006-09-26,37.95,38.2,37.35,37.7,952800,15.371887478233,15.4731515591173,15.1288536841108,15.2706233973488,2352265.4619481,0.0,1.0
2006-09-27,37.95,38.35,37.61,38.19,651600,15.371887478233,15.5339100076479,15.2341683282304,15.4691009958819,1608665.17108038,0.0,1.0
2006-09-28,38.25,38.56,37.95,38.18,1240600,15.4934043752942,15.6189718355907,15.371887478233,15.4650504326466,3062783.93376659,0.0,1.0
2006-09-29,38.11,38.58,38.11,38.16,966700,15.436696489999,15.6270729620614,15.436696489999,15.4569493061758,2386581.6772305,0.0,1.0
2006-10-02,38.77,38.9,37.99,38.11,893500,15.7040336635335,15.7566909855933,15.3880897311745,15.436696489999,2205866.06869293,0.0,1.0
2006-10-03,37.64,38.51,37.63,38.5,1341500,15.2463200179365,15.5987190194138,15.2422694547012,15.5946684561785,3311885.09362235,0.0,1.0
2006-10-04,38.46,38.52,36.83,37.64,1067200,15.578466203237,15.6027695826492,14.9182243958715,15.2463200179365,2634695.32009971,0.0,1.0
2006-10-05,40.25,40.43,38.66,38.66,1499500,16.3035170223684,16.3764271606051,15.6594774679444,15.6594774679444,3701954.30330727,0.0,1.0
2006-10-06,39.94,40.18,39.07,39.75,703500,16.1779495620719,16.2751630797208,15.8255505605946,16.1009888605998,1736795.50008447,0.0,1.0
2006-10-09,40.6,41.49,40.14,40.16,750900,16.4452867356064,16.8057868635544,16.2589608267793,16.26706195325,1853816.26298995,0.0,1.0
2006-10-10,41.9,42.0,40.37,40.6,914800,16.9718599562046,17.0123655885583,16.3521237811928,16.4452867356064,2258451.3482264,0.0,1.0
2006-10-11,41.19,41.89,41.05,41.52,675800,16.6842699664933,16.9678093929692,16.6275620811981,16.8179385532605,1668409.94876629,0.0,1.0
2006-10-12,42.57,42.66,41.42,41.5,796300,17.2432476929745,17.2797027620928,16.7774329209068,16.8098374267898,1965899.4409627,0.0,1.0
2006-10-13,42.84,43.34,42.3,42.3,854400,17.3526129003295,17.555141062098,17.1338824856194,17.1338824856194,2109336.28325824,0.0,1.0
2006-10-16,43.6,44.11,43.13,43.24,1102000,17.6604557062177,17.8670344312216,17.4700792341552,17.5146354297443,2720609.29792905,0.0,1.0
2006-10-17,42.88,43.55,42.4,42.66,951400,17.368815153271,17.6402028900408,17.1743881179732,17.2797027620928,2348809.15249519,0.0,1.0
2006-10-18,42.42,43.5,41.79,43.1,648100,17.1824892444439,17.619950073864,16.9273037606155,17.4579275444491,1600024.39744811,0.0,1.0
2006-10-19,44.08,44.3,42.24,42.42,1020800,17.8548827415155,17.9439951326936,17.1095791062072,17.1824892444439,2520143.34966059,0.0,1.0
2006-10-20,43.66,44.27,43.14,44.27,662100,17.6847590856299,17.9318434429875,17.4741297973906,17.9318434429875,1634587.49197716,0.0,1.0
2006-10-23,44.03,44.03,43.27,43.64,584800,17.8346299253386,17.8346299253386,17.5267871194504,17.6766579591592,1443749.83432751,0.0,1.0
2006-10-24,44.37,45.17,43.7,43.83,1073600,17.9723490753412,18.2963941341709,17.7009613385714,17.7536186606312,2650495.59188443,0.0,1.0
2006-10-25,43.6,44.65,43.55,44.02,2264500,17.6604557062177,18.0857648459316,17.6402028900408,17.8305793621033,5590580.5400729,0.0,1.0
2006-10-26,43.0,43.74,41.6,42.0,1778500,17.4174219120954,17.7171635915129,16.8503430591435,17.0123655885583,4390747.4014218,0.0,1.0
2006-10-27,42.85,43.67,42.5575,43.0,708600,17.3566634635648,17.6888096488653,17.2381844889302,17.4174219120954,1749386.34166291,0.0,1.0
2006-10-30,42.72,43.07,41.95,42.6,544100,17.304006141505,17.445775854743,16.9921127723815,17.2553993826806,1343269.98094664,0.0,1.0
2006-10-31,42.29,42.8,41.92,42.56,648400,17.1298319223841,17.336410647388,16.9799610826753,17.2391971297391,1600765.03518802,0.0,1.0
2006-11-01,41.18,42.68,41.13,42.41,1028900,16.6802194032579,17.2878038885635,16.659966587081,17.1784386812085,2540140.56863811,0.0,1.0
2006-11-02,41.34,41.56,41.12,41.13,723400,16.7450284150238,16.834140806202,16.6559160238457,16.659966587081,1785924.47016505,0.0,1.0
2006-11-03,41.57,41.99,41.14,41.46,781400,16.8381913694374,17.0083150253229,16.6640171503164,16.7936351738483,1929114.43321393,0.0,1.0
2006-11-06,42.28,42.6,41.41,41.41,588500,17.1257813591487,17.2553993826806,16.7733823576714,16.7733823576714,1452884.36645304,0.0,1.0
2006-11-07,41.8,42.89,41.6,41.93,589000,16.9313543238509,17.3728657165063,16.8503430591435,16.9840116459107,1454118.76268622,0.0,1.0
2006-11-08,42.19,42.41,41.28,41.46,594500,17.0893262900304,17.1784386812085,16.7207250356116,16.7936351738483,1467697.1212512,0.0,1.0
2006-11-09,42.61,43.63,42.0,42.37,760200,17.2594499459159,17.6726073959238,17.0123655885583,17.162236428267,1876776.03292711,0.0,1.0
2006-11-10,42.15,42.98,41.67,42.62,627100,17.0731240370889,17.4093207856247,16.8786970017911,17.2635005091513,1548179.75565454,0.0,1.0
2006-11-13,42.35,42.41,41.25,41.67,574200,17.1541353017963,17.1784386812085,16.7085733459055,16.8786970017911,1417580.63418409,0.0,1.0
2006-11-14,42.34,42.59,41.61,42.4799,335600,17.1500847385609,17.2513488194452,16.8543936223788,17.2067521182238,828526.751710519,0.0,1.0
2006-11-15,42.34,42.92,41.72,42.22,625600,17.1500847385609,17.3850174062124,16.8989498179679,17.1014779797365,1544476.56695501,0.0,1.0
2006-11-16,41.61,42.77,41.33,42.77,522700,16.8543936223788,17.3242589576819,16.7409778517885,17.3242589576819,1290437.82216653,0.0,1.0
2006-11-17,43.15,43.95,41.55,41.61,878000,17.478180360626,17.8022254194557,16.8300902429666,16.8543936223788,2167599.78546434,0.0,1.0
2006-11-20,44.73,45.4,44.25,44.6,1158200,18.1181693518146,18.3895570885845,17.9237423165168,18.0655120297548,2859355.4345385,0.0,1.0
2006-11-21,46.38,46.54,44.7,44.79,1097100,18.837144326093,18.90212800639,18.1548156829745,18.1913690031415,2701232.05084312,0.125,1.0
2006-11-22,46.22,46.65,45.48,46.5,432600,18.772160645796,18.9468042865941,18.4716111244223,18.8858820863157,1065128.9628974,0.0,1.0
2006-11-24,46.9,47.15,45.89,46.0,341400,19.0483412870582,19.1498782875223,18.6381318051834,18.6828080853876,840580.27723803,0.0,1.0
2006-11-27,46.1,47.07,45.91,46.64,611900,18.7234228855732,19.1173864473738,18.6462547652205,18.9427428065756,1506593.64862903,0.0,1.0
2006-11-28,45.8,46.39,45.6,46.1,515200,18.6015784850163,18.8412058061115,18.5203488846451,18.7234228855732,1268503.10144415,0.0,1.0
2006-11-29,47.94,48.09,45.93,46.22,1035000,19.4707352089887,19.5316574092672,18.6543777252576,18.772160645796,2548332.12343691,0.0,1.0
2006-11-30,48.04,48.25,47.11,47.73,906200,19.5113500091743,19.5966410895642,19.133632367448,19.3854441285989,2231206.34807588,0.0,1.0
2006-12-01,47.77,48.22,46.5,47.9,718800,19.4016900486731,19.5844566495085,18.8858820863157,19.4544892889145,1769798.19355213,0.0,1.0
2006-12-04,48.73,48.86,47.6,47.6,752400,19.7915921304552,19.8443913706965,19.3326448883576,19.3326448883576,1852526.65668978,0.0,1.0
2006-12-05,48.55,48.89,47.82,48.77,677100,19.718485490121,19.8565758107522,19.421997448766,19.8078380505294,1667126.26162235,0.0,1.0
2006-12-06,48.44,48.81,47.68,48.37,547600,19.6738092099168,19.8240839706037,19.3651367285061,19.6453788497869,1348276.97661261,0.0,1.0
2006-12-07,48.64,49.47,48.03,48.06,617000,19.7550388102881,20.0921416518288,19.5072885291558,19.5194729692115,1519150.64749814,0.0,1.0
2006-12-08,48.0,48.78,47.59,48.1,557700,19.4951040891001,19.811899530548,19.328583408339,19.5357188892857,1373144.75868673,0.0,1.0
2006-12-11,47.99,48.49,47.69,48.0,580600,19.4910426090815,19.6941166100097,19.3691982085246,19.4951040891001,1429528.14576567,0.0,1.0
2006-12-12,46.15,47.5,45.6,47.5,1802300,18.743730285666,19.292030088172,18.5203488846451,19.292030088172,4437544.91407763,0.0,1.0
2006-12-13,46.94,47.06,45.28,45.28,774300,19.0645872071325,19.1133249673552,18.3903815240511,18.3903815240511,1906447.88712772,0.0,1.0
2006-12-14,46.3,47.35,46.02,46.75,632500,18.8046524859445,19.2311078878935,18.6909310454247,18.9874190867798,1557314.07543366,0.0,1.0
2006-12-15,46.56,47.19,46.14,46.45,709000,18.9102509664271,19.1661242075965,18.7396688056475,18.8655746862229,1745669.05847031,0.0,1.0
2006-12-18,45.45,46.82,45.21,46.34,454900,18.4594266843666,19.0158494469097,18.3619511639211,18.8208984060187,1120035.05599174,0.0,1.0
2006-12-19,46.11,46.2,45.04,45.23,1085500,18.7274843655918,18.7640376857588,18.2929060036056,18.3700741239583,2672671.0338075,0.0,1.0
2006-12-20,46.45,46.75,46.02,46.25,957100,18.8655746862229,18.9874190867798,18.6909310454247,18.7843450858516,2356530.12110287,0.0,1.0
2006-12-21,46.8,48.4,46.34,46.7,990800,19.0077264868726,19.6575632898426,18.8208984060187,18.967111686687,2439504.79990463,0.0,1.0
2006-12-22,46.41,46.83,46.23,46.59,490600,18.8493287661486,19.0199109269283,18.7762221258145,18.9224354064828,1207934.04807551,0.0,1.0
2006-12-26,46.56,46.85,46.01,46.01,411700,18.9102509664271,19.0280338869654,18.6868695654061,18.6868695654061,1013669.88910046,0.0,1.0
2006-12-27,48.55,48.59,46.79,46.8,803100,19.718485490121,19.7347314101953,19.003665006854,19.0077264868726,1977357.99838858,0.0,1.0
2006-12-28,48.66,49.38,48.45,48.93,470600,19.7631617703252,20.0555883316617,19.6778706899354,19.8728217308264,1158690.91525547,0.0,1.0
2006-12-29,48.44,48.96,48.35,48.6,348500,19.6738092099168,19.8850061708821,19.6372558897498,19.7387928902138,858061.589389144,0.0,1.0
2007-01-03,47.84,48.75,47.01,48.7,897000,19.4301204088031,19.7997150904923,19.0930175672624,19.7794076903995,2208554.50697865,0.0,1.0
2007-01-04,47.5,47.99,47.0,47.4,820600,19.292030088172,19.4910426090815,19.0889560872438,19.2514152879863,2020445.73960611,0.0,1.0
2007-01-05,46.41,47.43,46.0,47.15,1167500,18.8493287661486,19.263599728042,18.6828080853876,19.1498782875223,2874567.87836966,0.0,1.0
2007-01-08,48.17,48.6,46.0,46.36,876200,19.5641492494157,19.7387928902138,18.6828080853876,18.8290213660558,2157341.64884581,0.0,1.0
2007-01-09,47.85,48.21,47.09,48.09,661200,19.4341818888217,19.5803951694899,19.1255094074109,19.5316574092672,1627977.97103042,0.0,1.0
2007-01-10,48.53,48.87,47.15,47.68,543500,19.7103625300839,19.848452850715,19.1498782875223,19.3651367285061,1338182.1343845,0.0,1.0
2007-01-11,49.11,49.7,48.43,48.5,465600,19.9459283711605,20.1855556922557,19.6697477298983,19.6981780900282,1146380.13205046,0.0,1.0
2007-01-12,50.29,50.65,49.0,49.0,704400,20.4251830133509,20.5713962940192,19.9012520909563,19.9012520909563,1734343.1379217,0.0,1.0
2007-01-16,49.68,50.65,49.4,50.52,483600,20.1774327322186,20.5713962940192,20.0637112916988,20.5185970537778,1190698.95158849,0.0,1.0
2007-01-17,49.84,50.49,49.24,49.29,448900,20.2424164125156,20.5064126137222,19.9987276114018,20.0190350114947,1105262.11614573,0.0,1.0
2007-01-18,49.29,50.62,48.98,49.77,540600,20.0190350114947,20.5592118539635,19.8931291309192,20.2139860523857,1331041.88012559,0.0,1.0
2007-01-19,50.07,50.3,49.22,49.29,564700,20.3358304529425,20.4292444933695,19.9906046513647,20.0190350114947,1390379.85517374,0.0,1.0
2007-01-22,50.21,51.04,50.03,50.07,514100,20.3926911732024,20.7297940147431,20.3195845328683,20.3358304529425,1265794.72913905,0.0,1.0
2007-01-23,52.0,52.11,50.03,50.23,952700,21.1196960965251,21.1643723767293,20.3195845328683,20.4008141332395,2345696.63188246,0.0,1.0
2007-01-24,52.79,52.9,51.75,51.95,550200,21.4405530179915,21.4852292981957,21.018159096061,21.0993886964323,1354678.58387922,0.0,1.0
2007-01-25,52.1,53.4,51.7,53.01,476100,21.1603108967107,21.6883032991238,20.9978516959682,21.5299055783999,1172232.77678098,0.0,1.0
2007-01-26,52.52,52.7,51.5,52.07,375800,21.3308930574903,21.4039996978245,20.916622095597,21.148126456655,925278.465688495,0.0,1.0
2007-01-29,52.84,53.25,52.02,52.5,695300,21.4608604180843,21.6273810988454,21.1278190565622,21.3227700974532,1711937.51248859,0.0,1.0
2007-01-30,53.94,54.21,52.5,52.84,857600,21.9076232201262,22.0172831806274,21.3227700974532,21.4608604180843,2111545.53532318,0.0,1.0
2007-01-31,54.66,55.0,53.45,53.83,881900,22.2000497814627,22.3381401020938,21.7086106992167,21.862946939922,2171375.94169953,0.0,1.0
2007-02-01,55.31,55.5,54.26,54.76,696400,22.4640459826693,22.541214103022,22.0375905807202,22.2406645816483,1714645.88479368,0.0,1.0
2007-02-02,55.4,55.6,54.58,55.32,621900,22.5005993028363,22.5818289032076,22.1675579413142,22.4681074626879,1531215.21503905,0.0,1.0
2007-02-05,54.42,55.44,54.12,55.19,384700,22.1025742610172,22.5168452229106,21.9807298604603,22.4153082224465,947191.659793411,0.0,1.0
2007-02-06,55.49,55.5,54.12,54.68,505400,22.5371526230034,22.541214103022,21.9807298604603,22.2081727414999,1244373.96636233,0.0,1.0
2007-02-07,55.44,56.04,55.09,55.61,628900,22.5168452229106,22.7605340240244,22.3746934222609,22.5858903832262,1548450.31152606,0.0,1.0
2007-02-08,54.87,55.26,53.73,55.26,399000,22.2853408618525,22.4437385825765,21.8223321397364,22.4437385825765,982400.499759738,0.0,1.0
2007-02-09,52.85,54.88,52.7,54.88,614200,21.4649218981029,22.2894023418711,21.4039996978245,22.2894023418711,1512256.60890333,0.0,1.0
2007-02-12,52.72,53.4583,52.52,52.87,484500,21.4121226578616,21.7119817276321,21.3308930574903,21.47304485814,1192914.89256539,0.0,1.0
2007-02-13,54.96,55.7999,53.25,53.33,723300,22.3726626822516,22.7145622344136,21.676570011461,21.7091357504454,1776836.69416497,0.125,1.0
2007-02-14,54.95,55.47,54.65,55.01,532900,22.3685919648786,22.5802692682769,22.2464704436873,22.3930162691168,1309105.86799463,0.0,1.0
2007-02-15,55.31,56.07,54.7,54.7,806800,22.5151377903082,22.8245123106595,22.2668240305525,22.2668240305525,1981960.24450753,0.0,1.0
2007-02-16,55.82,56.0,54.84,55.31,415200,22.7227443763334,22.7960172890482,22.3238140737751,22.5151377903082,1019967.6419429,0.0,1.0
2007-02-20,56.27,56.57,54.98,55.47,487500,22.9059266581204,23.0280481793118,22.3808041169977,22.5802692682769,1197577.61427544,0.0,1.0
2007-02-21,56.95,57.07,55.406,55.45,682000,23.1827354394875,23.231584047964,22.5542166770894,22.5721278335308,1675380.37525302,0.0,1.0
2007-02-22,58.57,59.13,57.19,57.91,1062500,23.8421916539206,24.0701518268111,23.2804326564405,23.5735243072997,2610105.05675416,0.0,1.0
2007-02-23,58.96,59.95,58.28,58.57,819000,24.0009496314694,24.4039506514007,23.7241408501023,23.8421916539206,2011930.39198273,0.0,1.0
2007-02-26,60.58,60.9,59.35,59.35,926500,24.6604058459025,24.79066880184,24.1597076090181,24.1597076090181,2276011.60948963,0.0,1.0
2007-02-27,56.01,58.88,55.3,58.75,1666900,22.8000880064213,23.968383892485,22.5110670729351,23.9154645666354,4094855.64150918,0.0,1.0
2007-02-28,56.32,56.93,55.24,55.9,1485100,22.9262802449857,23.1745940047414,22.4866427686969,22.7553101153178,3648251.31273938,0.0,1.0
2007-03-01,56.74,57.76,53.95,55.15,988700,23.0972503746535,23.512463546704,21.9615202275742,22.4500063123395,2428810.23022385,0.0,1.0
2007-03-02,53.74,56.98,53.6,56.5,1149200,21.8760351627402,23.1949475916066,21.8190451195176,22.9995531577005,2823089.6293853,0.0,1.0
2007-03-05,53.44,54.65,51.81,52.77,1548400,21.7539136415489,22.2464704436873,21.0903867097427,21.4811755775549,3803752.1598853,0.0,1.0
2007-03-06,55.67,55.95,54.0,54.2,844000,22.6616836157378,22.775663702183,21.9818738144394,22.0632881619003,2073344.62861224,0.0,1.0
2007-03-07,56.05,57.13,55.4,55.67,807600,22.8163708759135,23.2560083522023,22.5517742466656,22.6616836157378,1983925.50007967,0.0,1.0
2007-03-08,57.04,57.93,56.47,56.47,758300,23.2193718958448,23.5816657420458,22.9873410055813,22.9873410055813,1862816.62544629,0.0,1.0
2007-03-09,57.54,58.15,56.67,57.5,619800,23.4229077644971,23.6712215242528,23.0687553530422,23.4066248950049,1522581.7545188,0.0,1.0
2007-03-12,58.37,59.45,56.69,57.43,1142200,23.7607773064597,24.2004147827485,23.0768967877883,23.3781298733936,2805893.64312904,0.0,1.0
2007-03-13,56.37,58.72,56.2,58.12,897300,22.9466338318509,23.9032524145163,22.8774316365091,23.6590093721336,2204279.78110636,0.0,1.0
2007-03-14,58.27,58.45,55.96,56.36,905500,23.7200701327293,23.7933430454441,22.7797344195561,22.9425631144778,2224423.65072084,0.0,1.0
2007-03-15,58.89,59.37,58.28,58.4,753700,23.9724546098581,24.1678490437642,23.7241408501023,23.7729894585789,1851516.40590645,0.0,1.0
2007-03-16,57.98,59.0,57.64,58.89,531800,23.602019328911,24.0172325009615,23.4636149382275,23.9724546098581,1306403.64158293,0.0,1.0
2007-03-19,59.32,59.32,58.31,58.5,493900,24.147495456899,24.147495456899,23.7363530022215,23.8136966323093,1213299.65885259,0.0,1.0
2007-03-20,60.73,61.17,59.12,59.72,968500,24.7214666064982,24.9005781709122,24.0660811094381,24.3103241518207,2379187.5270272,0.0,1.0
2007-03-21,62.96,63.03,60.71,60.99,1058300,25.6292365806871,25.6577316022984,24.7133251717521,24.8273052581974,2599787.4650004,0.0,1.0
2007-03-22,63.4,63.85,62.75,63.09,925800,25.808348145101,25.991530426888,25.5437515158532,25.6821559065367,2274292.010864,0.0,1.0
2007-03-23,62.94,63.75,62.77,63.4,723100,25.621095145941,25.9508232531576,25.5518929505992,25.808348145101,1776345.38027194,0.0,1.0
2007-03-26,64.4,64.5,62.1,62.94,813100,26.2154198824055,26.2561270561359,25.2791548866053,25.621095145941,1997436.63213817,0.0,1.0
2007-03-27,63.42,64.7,63.28,64.4,601200,25.8164895798471,26.3375414035968,25.7594995366245,26.2154198824055,1476889.56246645,0.0,1.0
2007-03-28,62.16,63.26,62.08,63.25,732600,25.3035791908435,25.7513581018784,25.2710134518592,25.7472873845054,1799682.79019115,0.0,1.0
2007-03-29,63.93,64.11,62.87,63.0,811400,26.0240961658724,26.0973690785872,25.5926001243297,25.6455194501793,1993260.46404736,0.0,1.0
2007-03-30,64.01,64.84,63.3,64.0,804300,26.0566619048567,26.3945314468194,25.7676409713706,26.0525911874837,1975818.82084459,0.0,1.0
2007-04-02,65.34,65.68,64.2,64.26,1042300,26.5980673154716,26.7364717061552,26.1340055349446,26.1584298391829,2560482.35355752,0.0,1.0
2007-04-03,65.75,66.6,65.4,65.6499,683000,26.7649667277665,27.1109777044752,26.6224916197099,26.7242188468623,1677836.9447182,0.0,1.0
2007-04-04,67.06,67.37,65.7,65.71,591000,27.2982307036353,27.4244229421996,26.7446131409012,26.7486838582743,1451832.5539216,0.0,1.0
2007-04-05,67.55,68.27,67.19,67.3,828800,27.4976958549144,27.7907875057736,27.3511500294848,27.3959279205883,2036004.7727415,0.0,1.0
2007-04-09,67.61,68.36,67.51,67.99,659100,27.5221201591527,27.827423962131,27.4814129854223,27.6768074193284,1619124.93450039,0.0,1.0
2007-04-10,67.4,68.0,67.16,67.9,632000,27.4366350943188,27.6808781367014,27.3389378773657,27.640170962971,1552551.901994,0.0,1.0
2007-04-11,66.65,67.95,66.14,67.41,541500,27.1313312913405,27.6605245498362,26.9237247053152,27.4407058116918,1330232.36539518,0.0,1.0
2007-04-12,68.11,68.23,66.7,66.8,599900,27.7256560278049,27.7745046362815,27.1516848782057,27.1923920519361,1473696.02216171,0.0,1.0
2007-04-13,69.25,69.36,67.54,68.02,730800,28.189717808332,28.2344956994355,27.4936251375414,27.6890195714475,1795260.96515382,0.0,1.0
2007-04-16,69.62,69.99,69.0,69.56,516700,28.3403343511346,28.4909508939373,28.0879498740059,28.3159100468963,1269309.4426587,0.0,1.0
2007-04-17,68.66,69.62,68.3801,69.5,741000,27.9495454833224,28.3403343511346,27.8356061040508,28.2914857426581,1820317.97369866,0.0,1.0
2007-04-18,67.56,68.49,67.36,68.49,710600,27.5017665722875,27.8803432879806,27.4203522248266,27.8803432879806,1745638.26195718,0.0,1.0
2007-04-19,67.24,67.68,65.84,66.9,755400,27.3715036163501,27.550615180764,26.8016031841239,27.2330992256666,1855692.57399726,0.0,1.0
2007-04-20,68.75,68.96,67.86,68.72,531400,27.9861819396798,28.0716670045137,27.6238880934788,27.9739697875606,1305421.01379685,0.0,1.0
2007-04-23,69.59,70.36,68.75,68.88,635600,28.3281221990155,28.6415674367399,27.9861819396798,28.0391012655293,1561395.55206865,0.0,1.0
2007-04-24,68.27,69.25,67.89,69.01,774500,27.7907875057736,28.189717808332,27.6361002455979,28.0920205913789,1902613.05078221,0.0,1.0
2007-04-25,69.92,70.15,68.36,68.75,682700,28.4624558723259,28.556082371906,27.827423962131,27.9861819396798,1677099.97387865,0.0,1.0
2007-04-26,69.41,70.65,68.79,69.9,1106200,28.2548492863007,28.7596182405582,28.0024648091719,28.4543144375799,2717457.14238254,0.0,1.0
2007-04-27,69.75,70.13,69.1,69.42,708800,28.3932536769842,28.5479409371599,28.1286570477363,28.2589200036737,1741216.43691985,0.0,1.0
2007-04-30,69.29,70.75,69.07,69.98,784700,28.2060006778242,28.8003254142886,28.1164448956172,28.4868801765642,1927670.05932704,0.0,1.0
2007-05-01,68.49,69.8,67.41,69.3,890300,27.8803432879806,28.4136072638494,27.4407058116918,28.2100713951972,2187083.7948501,0.0,1.0
2007-05-02,70.08,70.74,68.4201,68.49,1786500,28.5275873502947,28.7962546969156,27.851888973543,27.8803432879806,4388661.34954475,0.0,1.0
2007-05-03,71.75,71.91,69.75,70.2,2406800,29.2073971515931,29.2725286295618,28.3932536769842,28.5764359587712,5912471.38879614,0.0,1.0
2007-05-04,72.27,72.75,71.66,72.1,558200,29.4190744549914,29.6144688888975,29.1707606952357,29.3498722596496,1371257.07546369,0.0,1.0
2007-05-07,73.89,73.97,72.57,72.67,920500,30.0785306694245,30.1110964084089,29.5411959761827,29.5819031499131,2261272.19269855,0.0,1.0
2007-05-08,73.66,74.12,72.81,74.12,780200,29.9849041698445,30.1721571690046,29.6388931931358,30.1721571690046,1916615.49673374,0.0,1.0
2007-05-09,74.65,74.75,73.15,73.8,926600,30.3879051897759,30.4286123635064,29.7772975838193,30.0418942130671,2276257.26643614,0.0,1.0
2007-05-10,72.18,74.2,72.0,74.03,809900,29.382437998634,30.2047229079889,29.3091650859192,30.1355207126472,1989575.60984959,0.0,1.0
2007-05-11,73.6,73.96,72.65,72.82,458600,29.9604798656063,30.1070256910359,29.573761715167,29.6429639105088,1126582.75673172,0.0,1.0
2007-05-14,74.53,76.21,74.33,74.75,2387400,30.3390565812994,31.0229370999708,30.2576422338385,30.4286123635064,5864813.94117164,0.0,1.0
2007-05-15,74.62,76.1,74.5,75.3,1899100,30.3756930376568,30.9781592088673,30.3268444291802,30.6525018190238,4665271.07132406,0.0,1.0
2007-05-16,74.01,75.0,72.75,74.9,691800,30.1782632450641,30.5819449179815,29.664486570442,30.5411689914242,1696589.2829626,0.125,1.0
2007-05-17,73.39,73.96,72.22,73.95,754500,29.9254525004088,30.1578752817855,29.4483741596883,30.1537976891297,1850356.48163528,0.0,1.0
2007-05-18,73.81,73.91,72.65,73.39,569000,30.0967113919495,30.1374873185068,29.6237106438847,29.9254525004088,1395431.19688598,0.0,1.0
2007-05-21,74.23,74.92,73.6001,73.95,547600,30.2679702834902,30.5493241767356,30.0111227221057,30.1537976891297,1342949.25028957,0.0,1.0
2007-05-22,74.15,74.9,73.8,73.86,563300,30.2353495422444,30.5411689914242,30.0926337992938,30.1170993552282,1381452.36064301,0.0,1.0
2007-05-23,73.62,75.49,73.43,74.42,665800,30.0192371314906,30.7817469581123,29.9417628710317,30.3454445439491,1632826.17027537,0.0,1.0
2007-05-24,70.8,74.23,70.0,73.66,1088900,28.8693560025745,30.2679702834902,28.5431485901161,30.0355475021135,2670448.20788953,0.0,1.0
2007-05-25,78.13,78.3,71.1,71.3,3260900,31.8582314192252,31.9275504943727,28.9916837822464,29.0732356353611,7997120.54468453,0.0,1.0
2007-05-29,78.02,78.61,76.03,76.87,1506500,31.8133779000122,32.0539558667003,31.0019369615218,31.3444547446032,3694581.89474293,0.0,1.0
2007-05-30,81.54,81.66,76.8,77.09,2100100,33.2486905148295,33.2976216266982,31.315911596013,31.4341617830292,5150342.80594067,0.0,1.0
2007-05-31,88.29,88.64,83.72,84.27,4406500,36.0010655574478,36.1437813003984,34.1376057137788,34.361873309844,10806621.3867804,0.0,1.0
2007-06-01,89.46,92.06,88.31,90.4,4884200,36.4781438981683,37.5383179886583,36.0092207427593,36.861437607807,11978145.9610378,0.0,1.0
2007-06-04,88.09,88.7,87.22,88.3,1692700,35.9195137043332,36.1682468563328,35.5647631432846,36.0051431501035,4151223.87867996,0.0,1.0
2007-06-05,86.4,88.0,85.5,87.7,1823100,35.2304005455147,35.8828153704316,34.8634172064989,35.7604875907597,4471020.41308054,0.0,1.0
2007-06-06,84.33,85.8999,83.05,85.7,1858400,34.3863388657784,35.0264801368016,33.8644070058448,34.9449690596135,4557591.10069051,0.0,1.0
2007-06-07,82.6,85.58,82.3,84.33,1584500,33.6809153363369,34.8960379477447,33.558587556665,34.3863388657784,3885871.23280463,0.0,1.0
2007-06-08,84.63,84.91,81.0,81.4,2595800,34.5086666454503,34.6228392398108,33.02850051142,33.1916042176492,6366011.07359688,0.0,1.0
2007-06-11,79.88,82.93,79.64,82.88,2145200,32.5718101339781,33.8154758939761,32.4739479102406,33.7950879306974,5260947.28217892,0.0,1.0
2007-06-12,78.01,80.55,77.75,79.75,1702700,31.8093003073565,32.8450088419121,31.7032828983075,32.5188014294536,4175748.15279043,0.0,1.0
2007-06-13,77.42,79.15,76.34,78.6,2532900,31.5687223406684,32.2741458701098,31.1283423338494,32.0498782740446,6211753.38944199,0.0,1.0
2007-06-14,76.45,79.0,76.05,77.5,2013800,31.1731958530625,32.2129819802738,31.0100921468332,31.6013430819142,4938698.32036728,0.0,1.0
2007-06-15,80.74,81.5,78.25,78.7,3391800,32.922483102371,33.2323801442065,31.907162531094,32.0906542006019,8318143.29279063,0.0,1.0
2007-06-18,77.9,81.05,77.5,81.01,2351200,31.7644467881434,33.0488884746986,31.6013430819142,33.0325781040757,5766147.32885469,0.0,1.0
2007-06-19,77.78,79.12,77.15,78.01,1734400,31.7155156762747,32.2619130921426,31.4586273389636,31.8093003073565,4253490.10172063,0.0,1.0
2007-06-20,76.64,79.9,76.4,77.92,2339500,31.2506701135213,32.5799653192896,31.1528078897838,31.7726019734549,5737453.92814544,0.0,1.0
2007-06-21,78.16,78.33,75.2,76.65,1755600,31.8704641971924,31.9397832723399,30.6634967710961,31.2547477061771,4305481.56283485,0.0,1.0
2007-06-22,79.46,79.46,76.88,77.91,4195600,32.4005512424374,32.4005512424374,31.3485323372589,31.7685243807992,10289404.4457906,0.0,1.0
2007-06-25,78.05,79.87,77.88,79.0,2824300,31.8256106779794,32.5677325413224,31.756291602832,32.2129819802738,6926390.73702122,0.0,1.0
2007-06-26,75.96,78.5,75.81,78.37,1537800,30.9733938129316,32.0091023474873,30.9122299230957,31.9560936429628,3771342.87270872,0.0,1.0
2007-06-27,76.53,76.72,72.16,74.96,2111400,31.2058165943083,31.2832908547672,29.4239086037539,30.5656345473586,5178055.23568551,0.0,1.0
2007-06-28,76.55,77.91,76.0,76.01,1299500,31.2139717796198,31.7685243807992,30.9897041835546,30.9937817762103,3186929.42065611,0.0,1.0
2007-06-29,77.67,78.9,76.95,77.0,1855600,31.6706621570616,32.1722060537165,31.377075485849,31.3974634491277,4550724.30393959,0.0,1.0
2007-07-02,80.72,81.07,77.89,77.9,1818700,32.9143279170595,33.0570436600101,31.7603691954877,31.7644467881434,4460229.73247194,0.0,1.0
2007-07-03,80.36,80.99,79.84,80.93,695700,32.7675345814532,33.0244229187643,32.5554997633552,32.9999573628299,1706153.74986569,0.0,1.0
2007-07-05,83.5,83.6,80.31,80.35,2024500,34.0478986753527,34.08867460191,32.7471466181746,32.7634569887975,4964939.2936655,0.0,1.0
2007-07-06,84.11,85.08,82.5,84.62,1831100,34.2966318273523,34.6921583149582,33.6401394097796,34.5045890527946,4490639.83236892,0.0,1.0
2007-07-09,84.19,85.17,82.5,84.37,1084700,34.3292525685981,34.7288566488598,33.6401394097796,34.4026492364013,2660148.01276314,0.0,1.0
2007-07-10,83.96,85.03,82.7,83.88,1166200,34.2354679375163,34.6717703516795,33.7216912628942,34.2028471962705,2860020.8467635,0.0,1.0
2007-07-11,85.59,85.95,83.3,84.37,1227300,34.9001155404005,35.0469088760068,33.9663468222381,34.4026492364013,3009864.16157849,0.0,1.0
2007-07-12,85.74,86.76,84.86,86.3,1558600,34.9612794302364,35.377193881121,34.6024512765321,35.1896246189574,3822353.3628585,0.0,1.0
2007-07-13,86.69,87.54,84.8,85.2,1110100,35.3486507325309,35.695246108268,34.5779857205977,34.741089426827,2722439.66900373,0.0,1.0
2007-07-16,85.04,86.6,84.15,86.15,982900,34.6758479443353,35.3119523986293,34.3129421979752,35.1284607291214,2410490.9023185,0.0,1.0
2007-07-17,85.12,86.42,84.54,85.0,653300,34.7084686855811,35.2385557308261,34.4719683115487,34.6595375737123,1602170.82763728,0.0,1.0
2007-07-18,85.92,86.18,84.24,84.75,1028100,35.0346760980396,35.1406935070886,34.3496405318768,34.5575977573191,2521340.62129785,0.0,1.0
2007-07-19,85.25,86.69,84.65,85.7,822900,34.7614773901056,35.3486507325309,34.5168218307618,34.9449690596135,2018102.51655092,0.0,1.0
2007-07-20,83.7,85.9,83.56,84.98,1030500,34.1294505284673,35.0265209127281,34.0723642312871,34.6513823884009,2527226.44708436,0.0,1.0
2007-07-23,83.45,85.25,82.5,85.25,636200,34.0275107120741,34.7614773901056,33.6401394097796,34.7614773901056,1560234.31890836,0.0,1.0
2007-07-24,80.97,83.88,80.2,82.9,885300,33.0162677334528,34.2028471962705,32.7022930989615,33.8032431160089,2171133.98700028,0.0,1.0
2007-07-25,79.0,81.3,77.23,81.1,1108500,32.2129819802738,33.1508282910919,31.4912480802095,33.0692764379773,2718515.78514606,0.0,1.0
2007-07-26,75.7,78.65,74.11,78.65,1191400,30.8673764038826,32.0702662373233,30.2190391716214,32.0702662373233,2921822.0175219,0.0,1.0
2007-07-27,69.39,75.6601,67.94,71.05,2592700,28.2944154381165,30.8511068091863,27.7031645030355,28.9712958189678,6358408.54862263,0.0,1.0
2007-07-30,71.17,71.61,68.5,69.84,1681600,29.0202269308366,29.1996410076887,27.9315096917564,28.4779071076244,4124001.93441733,0.0,1.0
2007-07-31,69.27,72.26,68.76,71.4,1238300,28.2454843262477,29.4646845303112,28.0375271008054,29.1140115619184,3036840.86310001,0.0,1.0
2007-08-01,67.23,68.7,64.5,68.04,2012400,27.4136554244786,28.013061544871,26.3004726294641,27.7439404295928,4935264.92199182,0.0,1.0
2007-08-02,69.35,71.12,68.08,69.25,1881800,28.2781050674935,28.9998389675579,27.7602508002157,28.2373291409362,4614977.90210903,0.0,1.0
2007-08-03,68.05,71.08,67.37,69.5,1980100,27.7480180222485,28.983528596935,27.4707417216588,28.3392689573295,4856051.51661499,0.0,1.0
2007-08-06,67.99,69.12,64.25,68.95,1481800,27.7235524663141,28.1843204364117,26.1985328130708,28.1150013612643,3634006.93769007,0.0,1.0
2007-08-07,65.0,68.11,63.1,67.82,1684100,26.5043522622506,27.7724835781829,25.7296096576618,27.6542333911667,4130133.00294496,0.0,1.0
2007-08-08,68.24,68.97,65.35,65.53,2005500,27.8254922827074,28.1231565465758,26.6470680052012,26.7204646730044,4918343.1728556,0.0,1.0
2007-08-09,63.12,66.48,62.66,65.84,2075900,25.7377648429732,27.1078359752988,25.5501955808096,26.846870045332,5090994.06259333,0.0,1.0
2007-08-10,67.3,67.78,61.59,62.5,1976100,27.4421985730687,27.6379230205438,25.1138931666464,25.4849540983179,4846241.8069708,0.0,1.0
2007-08-13,68.25,70.14,67.33,69.45,1135300,27.8805397835598,28.6526162698737,27.5047141923382,28.3707470764575,2779150.81994538,0.125,1.0
2007-08-14,66.51,69.48,65.75,68.8,760100,27.169739208858,28.38300225878,26.8592745900228,28.1052181261379,1860682.23222099,0.0,1.0
2007-08-15,63.06,66.88,62.71,65.54,1137500,25.760393241777,27.3208864575015,25.6174161146818,26.7734883137657,2784536.29673907,0.0,1.0
2007-08-16,60.63,62.27,56.39,62.06,2297700,24.767723473659,25.4376734406193,23.0356577054203,25.3518871643622,5624640.92221308,0.0,1.0
2007-08-17,62.5,63.0,60.02,62.51,1610300,25.5316298384247,25.7358828771321,24.518534766436,25.5357148991989,3941924.21858368,0.0,1.0
2007-08-20,64.12,64.73,62.43,62.9,970500,26.1934096838367,26.4425983910597,25.5030344130057,25.6950322693906,2375729.64921782,0.0,1.0
2007-08-21,66.52,66.94,63.8,64.24,1089500,27.1738242696322,27.3453968221464,26.0626877390639,26.2424304131265,2667034.98487668,0.0,1.0
2007-08-22,71.16,71.46,67.51,67.75,1213200,29.0692924688368,29.1918442920613,27.5782452862728,27.6762867448524,2969845.65732207,0.0,1.0
2007-08-23,70.42,72.19,69.55,71.41,872300,28.7669979715499,29.4900537285741,28.411597684199,29.1714189881905,2135341.54869934,0.0,1.0
2007-08-24,73.14,73.53,70.05,70.92,3592000,29.8781345021181,30.0374518723099,28.6158507229064,28.9712510102573,8793014.83770265,0.0,1.0
2007-08-27,72.69,73.6,71.12,72.59,938900,29.6943067672815,30.0660472977289,29.0529522257402,29.65345615954,2298374.61890841,0.0,1.0
2007-08-28,69.9,71.86,69.89,71.8,1249700,28.5545748112942,29.3552467230272,28.55048975052,29.3307363583823,3059195.61321743,0.0,1.0
2007-08-29,73.37,73.37,70.34,70.6,1084100,29.9720908999235,29.9720908999235,28.7343174853567,28.8405290654845,2653816.08729216,0.0,1.0
2007-08-30,72.5,73.6499,71.0,72.5,781400,29.6166906125727,30.0864317509919,29.0039314964505,29.6166906125727,1912823.43935992,0.0,1.0
2007-08-31,76.27,76.88,73.77,74.32,952300,31.1567585244264,31.4059472316495,30.1354933308895,30.3601716734676,2331177.06847,0.0,1.0
2007-09-04,78.6,79.75,75.13,75.27,1081700,32.1085776848029,32.5783596738299,30.6910615961736,30.7482524470116,2647941.02169904,0.0,1.0
2007-09-05,75.98,78.14,75.57,78.1,1099900,31.0382917619762,31.9206648891921,30.8708042702361,31.9043246460955,2692493.60244686,0.0,1.0
2007-09-06,76.61,77.75,76.22,76.93,896200,31.2956505907475,31.7613475190003,31.1363332205557,31.4263725355202,2193847.41023082,0.0,1.0
2007-09-07,74.5,76.49,73.52,75.5,902000,30.4337027674023,31.2466298614577,30.0333668115358,30.8422088448171,2208045.48541419,0.0,1.0
2007-09-10,71.97,75.6,71.29,74.89,1136200,29.4001823915428,30.8830594525585,29.1223982589008,30.593020137594,2781353.9695428,0.0,1.0
2007-09-11,72.01,73.57,71.87,72.41,1052800,29.4165226346394,30.0537921154065,29.3593317838013,29.5799250656053,2577195.44018189,0.0,1.0
2007-09-12,74.2,75.69,71.09,71.53,1065300,30.3111509441778,30.9198249995259,29.0406970434178,29.2204397174803,2607794.74014606,0.0,1.0
2007-09-13,77.0,78.95,74.4,74.8,1359700,31.4549679609392,32.2515548118981,30.3928521596608,30.5562545906267,3328469.45290209,0.0,1.0
2007-09-14,78.62,78.9,76.0,76.25,856400,32.1167478063512,32.2311295080274,31.0464618835244,31.1485884028781,2096419.23914492,0.0,1.0
2007-09-17,78.73,80.0,78.33,78.56,1522200,32.1616834748668,32.6804861931836,31.9982810439009,32.0922374417063,3726260.35243624,0.0,1.0
2007-09-18,82.85,83.17,78.5,79.58,1347900,33.8447285138158,33.9754504585885,32.0677270770614,32.5089136406694,3299583.71373591,0.0,1.0
2007-09-19,84.3,85.66,83.21,83.5,2325100,34.4370623260672,34.9926305913514,33.9917907016851,34.1102574641354,5691714.58773453,0.0,1.0
2007-09-20,84.19,85.95,84.1,84.3,1075200,34.3921266575516,35.1110973538017,34.3553611105843,34.4370623260672,2632029.38571767,0.0,1.0
2007-09-21,86.28,86.8,83.95,84.63,983400,35.2459043593485,35.4583275196042,34.2940851989721,34.5718693316141,2407308.12678084,0.0,1.0
2007-09-24,84.55,87.75,83.57,86.51,1184600,34.5391888454209,35.8464082931483,34.1388528895544,35.339860757154,2899834.45900405,0.0,1.0
2007-09-25,84.78,84.91,83.03,83.96,917400,34.6331452432264,34.6862510332903,33.9182596077505,34.2981702597462,2245743.82297004,0.0,1.0
2007-09-26,86.56,86.97,85.2,85.2,1439600,35.3602860610247,35.5277735527647,34.8047177957406,34.8047177957406,3524060.17827303,0.0,1.0
2007-09-27,89.14,89.7399,86.75,86.93,1366400,36.4142317407549,36.659294536596,35.4379022157335,35.5114333096682,3344870.67768287,0.0,1.0
2007-09-28,87.97,90.0,86.98,88.75,920800,35.9362796301795,36.7655469673316,35.5318586135389,36.2549143705631,2254066.8325603,0.0,1.0
2007-10-01,91.78,92.41,88.4,88.81,1527300,37.4926877851299,37.7500466139012,36.1119372434679,36.279424735208,3738744.86682162,0.0,1.0
2007-10-02,90.21,92.49,89.6,91.66,1032600,36.8513332435887,37.7827271000944,36.6021445363657,37.4436670558401,2527746.9714398,0.0,1.0
2007-10-03,88.42,90.48,88.0,89.81,1063200,36.1201073650162,36.9616298844907,35.948534812502,36.6879308126228,2602654.05775207,0.0,1.0
2007-10-04,88.03,89.0,87.48,88.91,936900,35.9607899948244,36.3570408899168,35.7361116522463,36.3202753429495,2293478.73091415,0.0,1.0
2007-10-05,92.41,93.54,89.5,89.5,1044000,37.7500466139012,38.21165848138,36.5612939286242,36.5612939286242,2555653.53300712,0.0,1.0
2007-10-08,92.85,93.5,91.46,91.75,648100,37.9297892879638,38.1953182382834,37.3619658403572,37.4804326028075,1586512.50454206,0.0,1.0
2007-10-09,96.76,97.0,93.29,93.74,1095300,39.5270480506556,39.6250895092352,38.1095319620263,38.2933596968629,2681233.06006005,0.0,1.0
2007-10-10,100.12,100.12,96.28,96.75,2002200,40.8996284707693,40.8996284707693,39.3309651334965,39.5229629898814,4901273.4710602,0.0,1.0
2007-10-11,98.86,104.51,97.6,100.42,2019300,40.3849108132267,42.6929701506203,39.870193155684,41.0221802939937,4943133.31341117,0.0,1.0
2007-10-12,103.61,106.29,97.76,98.46,1980600,42.3253146809469,43.4201109684186,39.9355541280704,40.2215083822608,4848397.88072213,0.0,1.0
2007-10-15,100.71,104.8,99.8,104.04,1146200,41.140647056444,42.8114369130706,40.7689065259966,42.5009722942353,2805833.40951414,0.0,1.0
2007-10-16,98.66,99.9,97.58,99.9,1019400,40.3032095977437,40.8097571337381,39.8620230341357,40.8097571337381,2495434.11067764,0.0,1.0
2007-10-17,97.35,100.31,96.55,99.75,1075900,39.7680666363303,40.9772446254781,39.4412617743985,40.7484812221258,2633742.94651567,0.0,1.0
2007-10-18,98.94,100.3,96.1,96.69,781900,40.4175912994199,40.973159564704,39.2574340395618,39.4984526252366,1914047.41135849,0.0,1.0
2007-10-19,97.41,102.22,96.82,98.94,1768900,39.7925770009752,41.7574912333404,39.5515584153005,40.4175912994199,4330168.13652901,0.0,1.0
2007-10-22,95.53,98.28,93.68,96.04,2208900,39.0245855754354,40.1479772883261,38.268849332218,39.2329236749169,5407263.49526764,0.0,1.0
2007-10-23,97.19,98.6,96.0201,98.51,719600,39.702705663944,40.2786992330988,39.2247944039764,40.2419336861315,1761540.50033709,0.0,1.0
2007-10-24,97.89,98.0228,94.37,96.78,678000,39.9886599181343,40.042909525215,38.5507185256342,39.5352181722039,1659706.03005635,0.0,1.0
2007-10-25,95.84,98.5,95.05,97.28,1198200,39.151222459434,40.2378486253573,38.8285026582763,39.7394712109113,2933126.49736506,0.0,1.0
2007-10-26,98.82,100.17,96.84,97.34,862500,40.3685705701301,40.9200537746401,39.5597285368488,39.7639815755562,2111351.69752743,0.0,1.0
2007-10-29,101.16,103.0,98.64,99.01,1265400,41.3244747912807,42.0761259737239,40.2950394761954,40.4461867248389,3097628.33397242,0.0,1.0
2007-10-30,95.34,100.59,95.34,98.2,1155400,38.9469694207266,41.0916263271543,38.9469694207266,40.1152968021329,2828354.49428776,0.0,1.0
2007-10-31,95.65,97.85,94.84,96.43,1080800,39.0736063047252,39.9723196750377,38.7427163820192,39.3922410451087,2645737.87210162,0.0,1.0
2007-11-01,89.32,94.81,89.22,94.81,1610400,36.4877628346895,38.7304611996967,36.446912226948,38.7304611996967,3942169.01298339,0.0,1.0
2007-11-02,88.57,89.7,83.1,86.27,2883100,36.1813832766284,36.6429951441071,33.9468550331695,35.2418192985744,7057667.33813488,0.0,1.0
2007-11-05,84.71,88.81,82.44,88.81,1680800,34.6045498178073,36.279424735208,33.6772410220757,36.279424735208,4114504.27038157,0.0,1.0
2007-11-06,88.97,89.23,84.33,84.33,988000,36.3447857075943,36.4509972877222,34.4493175083897,34.4493175083897,2418568.66916766,0.0,1.0
2007-11-07,84.4,89.35,83.57,86.0,1146400,34.4779129338087,36.500018017012,34.1388528895544,35.1315226576724,2806322.99831356,0.0,1.0
2007-11-08,84.15,89.57,81.75,87.25,2161500,34.375786414455,36.5898893540432,33.3953718286595,35.6421552544409,5291230.94980353,0.0,1.0
2007-11-09,80.7,83.02,80.04,83.02,1353000,32.966440447374,33.9141745469763,32.6968264362802,33.9141745469763,3312068.22812129,0.0,1.0
2007-11-12,76.7,82.15,75.83,80.9,2140000,31.3324161377148,33.5587742596254,30.9770158503639,33.0481416628569,5238600.15386516,0.0,1.0
2007-11-13,78.4,79.41,77.0,77.38,1838800,32.02687646932,32.4394676075089,31.4549679609392,31.6102002703569,4501279.42192862,0.0,1.0
2007-11-14,80.02,81.87,78.75,79.21,2221700,32.6886563147319,33.4443925579493,32.1698535964151,32.3577663920259,5438597.17843095,0.0,1.0
2007-11-15,78.23,80.54,75.98,80.05,1601400,31.9574304361594,32.9010794749876,31.0382917619762,32.7009114970544,3920137.5170092,0.0,1.0
2007-11-16,79.89,80.14,77.17,78.08,1896800,32.635550524668,32.7376770440217,31.5244139940998,31.8961545245472,4643260.17376235,0.0,1.0
2007-11-19,74.65,79.46,73.5001,79.01,2146400,30.4949786790145,32.4598929113796,30.0252375405952,32.276065176543,5254266.99544681,0.0,1.0
2007-11-20,76.69,78.26,74.52,74.52,1985200,31.3793943366175,32.0217942467556,30.4914912761082,30.4914912761082,4851750.36735304,0.125,1.0
2007-11-21,75.95,76.45,73.93,76.0,1416500,31.0766071178263,31.281193076469,30.2500798449098,31.0970657136906,3461870.03594378,0.0,1.0
2007-11-23,80.5,80.8,76.5,76.8,1144600,32.9383393414749,33.0610909166605,31.3016516723333,31.4244032475189,2797357.17835598,0.0,1.0
2007-11-26,80.44,82.73,80.0,80.75,2146300,32.9137890264378,33.8507927170213,32.7337533828322,33.0406323207962,5245472.40250344,0.0,1.0
2007-11-27,83.7,83.89,80.65,80.65,1938200,34.2476894767882,34.3254321410724,32.9997151290677,32.9997151290677,4736884.22426136,0.0,1.0
2007-11-28,87.37,88.24,83.99,84.42,1242800,35.7493504132256,36.1053299812639,34.3663493328009,34.5422932572337,3037354.09860284,0.0,1.0
2007-11-29,88.48,90.25,86.24,87.17,1012400,36.2035312414124,36.9277655350076,35.2869861466931,35.6675160297685,2474265.6014045,0.0,1.0
2007-11-30,90.2,90.69,89.36,89.79,1342500,36.9073069391433,37.1078011786131,36.5636025286236,36.7395464530563,3281016.95958667,0.0,1.0
2007-12-03,89.5,91.5,88.57,91.5,784700,36.6208865970435,37.4392304316143,36.2403567139681,37.4392304316143,1917775.79753271,0.0,1.0
2007-12-04,90.17,91.74,88.45,89.53,962900,36.8950317816247,37.5374316917628,36.1912560838938,36.6331617545621,2353289.55708455,0.0,1.0
2007-12-05,92.03,94.64,90.89,91.13,1622000,37.6560915477756,38.7240302518905,37.1896355620702,37.2878368222187,3964103.91690844,0.0,1.0
2007-12-06,95.86,96.81,90.86,91.72,1497300,39.2232199909787,39.6119333123998,37.1773604045517,37.5292482534171,3659342.0436418,0.0,1.0
2007-12-07,98.02,98.34,95.07,97.53,1399100,40.1070313323151,40.2379663458465,38.8999741763232,39.9065370928453,3419345.12339495,0.0,1.0
2007-12-10,98.46,99.52,97.47,99.33,1062600,40.2870669759207,40.7207892082432,39.8819867778082,40.643046543959,2596952.41806838,0.0,1.0
2007-12-11,96.19,99.0,96.06,98.57,1409600,39.3582467236829,40.5080198112548,39.3050543744357,40.3320758868221,3445006.70855372,0.0,1.0
2007-12-12,99.47,100.61,97.03,97.58,1525700,40.700330612379,41.1667865980843,39.7019511342026,39.9269956887096,3728750.52159507,0.0,1.0
2007-12-13,98.01,99.82,95.1,99.0,1607100,40.1029396131423,40.8435407834289,38.9122493338418,40.5080198112548,3927688.90558789,0.0,1.0
2007-12-14,95.84,97.34,93.55,95.65,1734300,39.215036552633,39.8287944285611,38.2780328620494,39.1372938883487,4238560.6800828,0.0,1.0
2007-12-17,93.91,97.13,93.65,95.14,1178900,38.4253347522721,39.7428683259311,38.3189500537779,38.9286162105332,2881185.02320799,0.0,1.0
2007-12-18,94.9,96.13,92.32,94.59,925100,38.8304149503847,39.3336964086457,37.7747514037883,38.7035716560262,2260907.85051295,0.0,1.0
2007-12-19,95.9,96.98,94.51,94.51,1087800,39.2395868676701,39.6814925383383,38.6708379026434,38.6708379026434,2658540.22244945,0.0,1.0
2007-12-20,98.96,98.96,95.35,96.43,753600,40.4916529345634,40.4916529345634,39.0145423131631,39.4564479838314,1841768.6262529,0.0,1.0
2007-12-21,101.42,102.35,99.82,100.6,712200,41.4982158510855,41.8787457341609,40.8435407834289,41.1626948789115,1740588.66191257,0.0,1.0
2007-12-24,102.53,104.27,101.42,102.17,229000,41.9523966792723,42.6643558153489,41.4982158510855,41.8050947890496,559666.952510501,0.0,1.0
2007-12-26,104.11,104.61,101.43,101.56,416500,42.5988883085832,42.8034742672259,41.5023075702584,41.5554999195055,1017909.54463155,0.0,1.0
2007-12-27,100.59,103.8,100.33,103.12,552200,41.1586031597386,42.4720450142248,41.0522184612444,42.1938081104707,1349554.98330262,0.0,1.0
2007-12-28,104.75,105.07,100.5,100.5,900300,42.8607583356459,42.9916933491772,41.1217776871829,41.1217776871829,2200297.6303284,0.0,1.0
2007-12-31,100.8,105.21,100.27,104.82,737700,41.2445292623686,43.0489774175972,41.0276681462073,42.8894003698559,1802909.65444103,0.0,1.0
2008-01-02,96.57,102.0,95.25,101.81,1364400,39.5137320522513,41.735535563111,38.9736251214346,41.6577928988268,3334539.69434641,0.0,1.0
2008-01-03,100.61,103.04,96.2901,96.6,1196500,41.1667865980843,42.1610743570879,39.3992048326031,39.5260072097699,2924198.72785509,0.0,1.0
2008-01-04,95.86,99.21,94.6601,99.21,1057200,39.2232199909787,40.5939459138848,38.7322546074279,40.5939459138848,2583755.03141529,0.0,1.0
2008-01-07,89.88,96.44,88.05,96.1,2921600,36.776371925612,39.4605397030042,36.0275873169797,39.3214212511272,7140274.97141781,0.0,1.0
2008-01-08,89.04,93.99,88.65,90.19,1368800,36.4326675150922,38.458068505655,36.2730904673509,36.9032152199704,3345293.12050819,0.0,1.0
2008-01-09,89.09,90.78,85.16,88.88,1325200,36.4531261109565,37.1446266511688,34.8450804760249,36.3672000083266,3238736.44308697,0.0,1.0
2008-01-10,91.09,92.47,86.71,88.62,1159200,37.2714699455273,37.8361271913812,35.4792969478172,36.2608153098324,2833039.00152914,0.0,1.0
2008-01-11,89.34,92.05,89.18,89.65,964600,36.5554190902778,37.6642749861213,36.4899515835122,36.6822623846363,2357444.28991978,0.0,1.0
2008-01-14,94.77,95.58,90.34,91.06,1128000,38.7772226011376,39.1086518541388,36.9645910075633,37.2591947880087,2756787.4342002,0.0,1.0
2008-01-15,91.4,93.84,89.75,93.7,1155600,37.3983132398858,38.3966927180622,36.7231795763649,38.3394086496422,2824240.74376041,0.0,1.0
2008-01-16,86.48,91.1699,85.19,90.85,2594400,35.3851874068416,37.3041627817184,34.8573556335434,37.1732686853788,6340611.09866045,0.0,1.0
2008-01-17,85.3,90.5,84.62,87.98,2770200,34.9023645444448,37.0300585143289,34.6241276406907,35.9989452827697,6770259.35303315,0.0,1.0
2008-01-18,91.84,92.54,86.45,87.5,2895400,37.5783488834914,37.8647692255911,35.372912249323,35.8025427624727,7076243.20654543,0.0,1.0
2008-01-22,91.07,92.52,82.86,86.835,2942900,37.2632865071816,37.8565857872454,33.9039850662684,35.5304434374779,7192331.32988277,0.0,1.0
2008-01-23,89.9,90.14,77.25,88.89,3752400,36.7845553639577,36.8827566241062,31.6085306102973,36.3712917274994,9170717.34760001,0.0,1.0
2008-01-24,94.95,95.52,90.12,90.47,1797500,38.850873546249,39.0841015391016,36.8745731857605,37.0177833568103,4393018.98313373,0.0,1.0
2008-01-25,95.79,99.62,94.36,97.12,1576500,39.1945779567687,40.7617063999718,38.6094621150506,39.7387766067583,3852903.71455373,0.0,1.0
2008-01-28,99.06,99.23,93.35,94.1,843000,40.532570126292,40.6021293522305,38.1961984785923,38.5030774165564,2060258.69417621,0.0,1.0
2008-01-29,98.08,100.5,97.23,98.34,841000,40.1315816473523,41.1217776871829,39.7837855176597,40.2379663458465,2055370.77319359,0.0,1.0
2008-01-30,97.58,100.0,94.66,97.21,2381500,39.9269956887096,40.9171917285402,38.7322136902362,39.775602079314,5820291.91006008,0.0,1.0
2008-01-31,102.0,103.38,94.39,95.95,1690400,41.735535563111,42.3001928089649,38.6217372725691,39.2600454635344,4131270.8145142,0.0,1.0
2008-02-01,105.3,106.41,101.92,103.01,1298600,43.0858028901529,43.5399837183397,41.7028018097282,42.1487991995693,3173727.09401806,0.0,1.0
2008-02-04,103.72,106.42,103.01,105.46,1234700,42.4393112608419,43.5440754375125,42.1487991995693,43.1512703969185,3017558.01862322,0.0,1.0
2008-02-05,98.38,102.0,97.45,102.0,1112300,40.2543332225379,41.735535563111,39.8738033394625,41.735535563111,2718417.25448659,0.0,1.0
2008-02-06,99.34,103.55,98.56,100.21,1260100,40.6471382631319,42.3697520349034,40.3279841676493,41.0031178311702,3079634.61510254,0.0,1.0
2008-02-07,101.29,101.56,95.57,98.56,1301200,41.4450235018384,41.5554999195055,39.1045601349659,40.3279841676493,3180081.39129548,0.0,1.0
2008-02-08,108.06,108.44,100.83,101.26,2597500,44.2151173818606,44.370602710429,41.2568044198871,41.4327483443198,6348187.37618352,0.0,1.0
2008-02-11,116.29,117.85,107.32,108.36,4100400,47.5826022611194,48.2209104520847,43.9123301630694,44.3378689570462,10021215.5985767,0.0,1.0
2008-02-12,115.14,120.0,113.57,117.07,2408900,47.1120545562412,49.1006300742483,46.4696546461031,47.901756356602,5887256.42752204,0.0,1.0
2008-02-13,116.7,119.0,114.78,114.78,1470600,47.8219678327314,48.7644744823911,47.0351796730155,47.0351796730155,3588706.77593774,0.175,1.0
2008-02-14,115.96,117.86,114.3,117.86,1322300,47.5187265628409,48.2973190125597,46.8384826330865,48.2973190125597,3226810.12499829,0.0,1.0
2008-02-15,117.56,118.21,112.86,115.0,1157300,48.1743833626041,48.440743937508,46.2483915132996,47.125332482983,2824160.44593551,0.0,1.0
2008-02-19,122.26,126.27,120.14,120.26,3125300,50.1003752119087,51.7436150663153,49.2316299522224,49.2808042122046,7626672.98166614,0.0,1.0
2008-02-20,122.08,124.87,119.67,119.98,2084400,50.0266138219353,51.1699153665224,49.0390307672919,49.166064272246,5086563.58205129,0.0,1.0
2008-02-21,119.76,127.33,119.38,124.57,2505500,49.0759114622786,52.1779876961584,48.9201929723348,51.0469797165668,6114174.36904122,0.0,1.0
2008-02-22,121.89,122.27,112.42,116.84,3633500,49.9487545769634,50.1044730669072,46.0680858933647,47.8793378027107,8866833.99317952,0.0,1.0
2008-02-25,126.11,127.4,120.09,122.0,1823300,51.678049386339,52.2066726811481,49.2111406772298,49.9938309819471,4449400.968698,0.0,1.0
2008-02-26,124.96,127.0,122.22,126.8,1637600,51.2067960615091,52.0427584812073,50.0839837919146,51.9608013812369,3996237.05717099,0.0,1.0
2008-02-27,124.07,126.67,123.3486,126.1,1279600,50.8420869666408,51.9075292662561,50.5464677070476,51.6739515313404,3122609.26865901,0.0,1.0
2008-02-28,126.93,127.7799,123.01,123.68,1308200,52.0140734962176,52.3623501925419,50.4077143367977,50.6822706216985,3192401.87969656,0.0,1.0
2008-02-29,119.46,126.55,117.89,124.9,1776300,48.952975812323,51.8583550062738,48.3096125775553,51.182208931518,4334706.81769224,0.0,1.0
2008-03-03,121.91,125.35,119.71,122.18,1724100,49.9569502869604,51.3666124064514,49.055422187286,50.0675923719205,4207323.1010433,0.0,1.0
2008-03-04,119.18,122.92,115.05,120.9,2094500,48.8382358723644,50.370833641811,47.1458217579756,49.5430669321099,5111210.62301211,0.0,1.0
2008-03-05,122.99,123.67,118.9,119.99,1285600,50.3995186268006,50.6781727667,48.7234959324059,49.1701621272446,3137251.07517038,0.0,1.0
2008-03-06,117.78,123.65,117.56,120.71,908600,48.2645361725716,50.669977056703,48.1743833626041,49.465207687138,2217257.56603905,0.0,1.0
2008-03-07,112.41,117.62,111.58,115.92,1548100,46.0639880383662,48.1989704925953,45.723866073489,47.5023351428468,3777830.11004299,0.0,1.0
2008-03-10,105.17,112.35,104.47,112.35,2049800,43.0971410194375,46.0394009083751,42.8102911695411,46.0394009083751,5002129.16450238,0.0,1.0
2008-03-11,113.81,114.1,108.07,108.68,1870800,46.637687738159,46.7565255331161,44.2855189690084,44.5354881239182,4565315.27024639,0.0,1.0
2008-03-12,117.86,118.99,114.25,115.51,1524900,48.2973190125597,48.7603766273925,46.8179933580939,47.3343230879075,3721215.12486568,0.0,1.0
2008-03-13,120.16,121.0,113.5,114.5,1759800,49.2398256622194,49.5840454820951,46.5106542332049,46.9204397330569,4294441.84978597,0.0,1.0
2008-03-14,118.82,122.49,115.56,121.39,1508200,48.6907130924177,50.1946258768746,47.3548123629001,49.7438618270374,3680462.09674235,0.0,1.0
2008-03-17,111.2,116.47,107.24,116.04,1485800,45.5681475835453,47.7277171677654,43.9453970041312,47.5515094028291,3625799.35243322,0.0,1.0
2008-03-18,118.09,119.17,111.53,113.3,1717000,48.3915696775257,48.8341380173659,45.7033767984964,46.4286971332345,4189996.96333817,0.0,1.0
2008-03-19,107.7,120.48,107.35,117.9601,2129000,44.1338983340632,49.3709570221721,43.990473409115,48.3383385410949,5195401.0104525,0.0,1.0
2008-03-20,113.95,114.69,105.65,106.95,2583100,46.6950577081383,46.9982989780288,43.2938380593665,43.8265592091741,6303541.73325499,0.0,1.0
2008-03-24,116.94,120.17,113.92,113.92,1148800,47.9203163526959,49.2439235172179,46.6827641431428,46.6827641431428,2803417.88671106,0.0,1.0
2008-03-25,117.87,121.0,117.33,118.69,1319000,48.3014168675583,49.5840454820951,48.0801326976382,48.6374409774369,3218757.13141703,0.0,1.0
2008-03-26,123.65,124.21,117.43,117.59,1679200,50.669977056703,50.8994569366201,48.1211112476234,48.1866769275997,4097753.58231651,0.0,1.0
2008-03-27,120.95,124.86,119.82,123.91,1370600,49.5635562071025,51.1658175115239,49.1004985922697,50.7765212866645,3344676.66741485,0.0,1.0
2008-03-28,122.13,124.37,120.46,121.36,1207800,50.0471030969279,50.9650226165964,49.362761312175,49.7315682620418,2947395.65073957,0.0,1.0
2008-03-31,119.82,124.37,117.38,122.25,1370200,49.1004985922697,50.9650226165964,48.1006219726308,50.0962773569101,3343700.54698075,0.0,1.0
2008-04-01,127.46,128.96,114.63,120.54,2557500,52.2312598111392,52.8459380609172,46.9737118480377,49.3955441521632,6241070.02547313,0.0,1.0
2008-04-02,132.99,133.5,125.41,127.75,1895500,54.4973736253209,54.7063642302454,51.3911995364425,52.3500976060963,4625590.70705154,0.0,1.0
2008-04-03,132.74,134.0,127.61,130.88,1744100,54.3949272503579,54.9112569801714,52.292727636117,53.6327262206331,4256129.12274787,0.0,1.0
2008-04-04,137.33,138.37,132.2501,133.03,1529700,56.2758426946787,56.7020196145248,54.1941733339804,54.513765045315,3732928.57007478,0.0,1.0
2008-04-07,141.42,142.76,138.37,140.96,1770200,57.9518653890735,58.5009779588752,56.7020196145248,57.7633640591415,4319820.98107235,0.0,1.0
2008-04-08,144.54,145.38,138.92,140.58,1266500,59.2303961486118,59.5746159684875,56.9274016394434,57.6076455691978,3090641.32444251,0.0,1.0
2008-04-09,142.64,145.99,140.54,145.99,1351600,58.4518036988929,59.8245851233972,57.5912541492037,59.8245851233972,3298310.9467955,0.0,1.0
2008-04-10,141.23,142.88,135.8,141.52,1743800,57.8740061441016,58.5501522188574,55.6488708799051,57.9928439390587,4255397.0324223,0.0,1.0
2008-04-11,141.81,142.82,137.38,139.48,1279100,58.1116817340158,58.5255650888663,56.2963319696713,57.1568815193605,3121389.11811639,0.0,1.0
2008-04-14,147.91,149.15,140.06,141.3401,1970400,60.6113732831131,61.1195073029296,57.3945571092747,57.9191235276353,4808369.25833519,0.0,1.0
2008-04-15,147.47,150.94,143.29,150.94,1670300,60.4310676631782,61.8530233476648,58.7181642737968,61.8530233476648,4076034.90265797,0.0,1.0
2008-04-16,150.26,152.28,148.5901,149.11,1915000,61.5743692077654,62.4021359174665,60.8900684015625,61.1031158829356,4673176.5782135,0.0,1.0
2008-04-17,158.05,159.16,147.62,148.34,2517000,64.7665982516127,65.2214601564484,60.492535488156,60.7875810480495,6142237.83152135,0.0,1.0
2008-04-18,163.31,164.73,156.01,158.0,1554800,66.9220699808343,67.5039653906242,63.9306358319145,64.7461089766201,3794180.12731403,0.0,1.0
2008-04-21,160.9,164.44,159.52,163.13,1635500,65.9344869261909,67.3851275956671,65.3689829363951,66.848308590861,3991112.42489201,0.0,1.0
2008-04-22,161.34,163.8,159.81,160.6,1363600,66.1147925461258,67.1228648757618,65.4878207313522,65.8115512762353,3327594.55981824,0.0,1.0
2008-04-23,160.46,163.7,159.06,162.08,1123300,65.754181306256,67.0818863257766,65.1804816064632,66.4180338160163,2741190.20903772,0.0,1.0
2008-04-24,157.84,160.48,152.8,160.47,1461000,64.6805432966437,65.7623770162531,62.6152243773895,65.7582791612546,3565279.88551955,0.0,1.0
2008-04-25,163.32,164.42,157.62,157.94,1046000,66.9261678358328,67.3769318856701,64.5903904866763,64.7215218466289,2552554.93514952,0.0,1.0
2008-04-28,166.65,168.84,161.19,164.26,1233300,68.2907535503401,69.188183795016,66.053324721148,67.3113662056937,3009623.32841291,0.0,1.0
2008-04-29,159.85,165.75,157.62,165.05,1897500,65.5042121513463,67.9219466004733,64.5903904866763,67.6350967505768,4630471.309222,0.0,1.0
2008-04-30,160.4,163.7,156.05,161.4,1734300,65.7295941762649,67.0818863257766,63.9470272519086,66.1393796761169,4232214.17211263,0.0,1.0
2008-05-01,154.81,160.95,147.72,159.68,2078200,63.4388932320921,65.9549762011835,60.5335140381412,65.4345486163715,5071433.71532287,0.0,1.0
2008-05-02,157.59,166.0,153.85,158.0,2142600,64.5780969216807,68.0243929754363,63.0454991522342,64.7461089766201,5228589.10521162,0.0,1.0
2008-05-05,167.22,168.6299,157.99,160.0,1895000,68.5243312852557,69.1020878614971,64.7420111216215,65.5656799763241,4624370.55650893,0.0,1.0
2008-05-06,175.95,178.96,162.5,164.0,3931200,72.1017586989639,73.3352130535185,66.5901437259542,67.2048219757322,9593311.62625218,0.0,1.0
2008-05-07,174.62,181.977,173.51,176.21,2349700,71.5567439841607,74.5715359065721,71.101882079325,72.2083029289254,5733975.45996255,0.0,1.0
2008-05-08,182.02,182.7,175.39,175.99,1980500,74.5891566830657,74.8678108229651,71.8722788190468,72.118150118958,4833016.299296,0.0,1.0
2008-05-09,179.82,182.9799,176.34,181.48,1764600,73.6876285833913,74.9825097843737,72.2615750439062,74.3678725131456,4306155.29499506,0.0,1.0
2008-05-12,180.55,181.82,175.56,180.75,1216000,73.9867719982832,74.5071995830953,71.9419423540216,74.0687290982536,2967406.11963845,0.0,1.0
2008-05-13,186.79,186.79,177.16,180.84,1910900,76.5438335173599,76.5438335173599,72.5975991537849,74.1056097932403,4663171.34376406,0.0,1.0
2008-05-14,183.89,190.9,183.41,187.86,1497200,75.355455567789,78.2280519217517,75.15875852786,76.9823040022015,3653618.78480483,0.0,1.0
2008-05-15,190.99,192.4,185.0,187.26,3806500,78.2649326167384,78.8427301715297,75.8103174726247,76.7364327022903,9289006.08092413,0.0,1.0
2008-05-16,97.54,99.72,95.06,98.0,1205250,79.9409553111332,81.727620090488,77.9084192318671,80.317957970997,1470586.44148612,0.0,2.0
2008-05-19,93.85,100.83,93.0,97.7,3251800,76.9167383222252,82.6373439001595,76.2201029724768,80.0720866710858,3967685.53447381,0.0,1.0
2008-05-20,97.42,97.48,93.0,93.04,2275800,79.8426067911687,79.8917810511509,76.2201029724768,76.2528858124649,2776818.60488206,0.0,1.0
2008-05-21,92.99,97.9299,92.78,97.79,3122200,76.2836197249539,80.3360280815438,76.1113478662353,80.2212622099499,3805972.75072706,0.0875,1.0
2008-05-22,94.04,96.12,91.36,93.75,2741500,77.1449790185467,78.851290762045,74.946461964424,76.9070797850782,3341898.1154693,0.0,1.0
2008-05-23,93.75,94.9,90.77,94.36,2204100,76.9070797850782,77.8504732971085,74.4624600756432,77.4074885175465,2686805.63060583,0.0,1.0
2008-05-27,97.04,97.04,92.04,93.85,3545200,79.6060055716692,79.6060055716692,75.5042946497984,76.9891140035156,4321611.23434681,0.0,1.0
2008-05-28,107.0,107.15,97.2,97.51,5350200,87.7766137280359,87.8996650556921,79.7372603211691,79.9915663983251,6521912.56515917,0.0,1.0
2008-05-29,101.09,107.0,99.65,106.63,3969500,82.9283914183846,87.7766137280359,81.7470986728858,87.4730871198175,4838834.42252613,0.0,1.0
2008-05-30,106.7,107.88,102.52,104.18,5727200,87.5305110727237,88.4985148502852,84.1014807420397,85.4632487681008,6981476.88743964,0.0,1.0
2008-06-02,107.52,110.829,105.77,106.55,2433900,88.2031916639105,90.9177039520046,86.7675928412557,87.4074597450676,2966932.63660067,0.0,1.0
2008-06-03,105.9,109.75,102.62,109.16,3219400,86.8742373252244,90.0325547350649,84.1835149604771,89.5485528462841,3924459.89164394,0.0,1.0
2008-06-04,102.0,105.4,101.32,104.6,3022300,83.6749028061651,86.4640662330373,83.1170701207907,85.8077924855379,3684194.30034028,0.0,1.0
2008-06-05,108.8,109.08,100.78,103.1,3457600,89.2532296599095,89.4829254715342,82.6740853412286,84.5772792089767,4214826.52710073,0.0,1.0
2008-06-06,104.35,109.08,104.29,108.41,2058300,85.6027069394444,89.4829254715342,85.553486408382,88.9332962080035,2509074.91923052,0.0,1.0
2008-06-09,106.6,107.95,103.0801,105.5,2059000,87.4484768542863,88.5559388031914,84.5609543995077,86.5461004514747,2509928.22168568,0.0,1.0
2008-06-10,99.6,105.67,98.28,103.75,3360200,81.7060815636671,86.6855586228183,80.6232298802932,85.1105016288199,4096095.58548238,0.0,1.0
2008-06-11,95.61,101.99,95.34,100.45,3564400,78.4329162480142,83.6666993843214,78.2114238582331,82.4033724203852,4345016.10168841,0.0,1.0
2008-06-12,97.23,100.2,95.56,97.0,2977000,79.7618705867003,82.1982868742916,78.3918991387955,79.5731918842943,3628973.44145618,0.0,1.0
2008-06-13,101.58,102.18,97.74,98.57,1758200,83.330359088728,83.8225643993525,80.1802451007311,80.8611291137617,2143251.9666672,0.0,1.0
2008-06-16,101.04,102.5,99.38,101.03,2242100,82.8873743091659,84.0850738983522,81.5256062831048,82.8791708873222,2733127.76388609,0.0,1.0
2008-06-17,104.18,106.03,102.08,102.3,2668200,85.4632487681008,86.980881809193,83.740530180915,83.9210054614773,3252545.15837869,0.0,1.0
2008-06-18,105.5,106.49,100.15,100.57,2750700,86.5461004514747,87.3582392140051,82.1572697650729,82.50181348251,3353112.94773715,0.0,1.0
2008-06-19,105.86,107.6,104.37,106.01,2403200,86.8414236378494,88.2688190386604,85.6191137831319,86.9644749655055,2929509.22892425,0.0,1.0
2008-06-20,100.41,106.25,99.83,100.52,2908200,82.3705587330102,87.1613570897553,81.8947602660732,82.4607963732913,3545106.00014876,0.0,1.0
2008-06-23,111.27,111.97,100.65,102.81,4873400,91.2794748553136,91.8537143843756,82.56744085726,84.3393799755082,5940691.69284264,0.0,1.0
2008-06-24,114.5,117.58,108.25,112.78,5683200,93.9291801108422,96.4558340387146,88.8020414585037,92.5181915537186,6927840.73311513,0.0,1.0
2008-06-25,113.27,115.63,109.2401,115.11,3423300,92.920159224062,94.856166779185,89.6142622552525,94.4295888433104,4173014.70679776,0.0,1.0
2008-06-26,109.6,114.72,106.505,114.28,3097000,89.9095034074088,94.1096553914045,87.3705443467707,93.7487048302799,3775253.86234121,0.0,1.0
2008-06-27,111.32,112.99,108.5,109.6,2396900,91.3204919645323,92.6904634124372,89.0071270045972,89.9095034074088,2921829.50682778,0.0,1.0
2008-06-30,119.19,121.95,116.0,117.0,4064100,97.776584955557,100.04072938443,95.1596933874035,95.9800355717776,4954152.15432383,0.0,1.0
2008-07-01,115.6,118.0,110.5,118.0,3892600,94.8315565136538,96.8003777561518,90.6478113733455,96.8003777561518,4745093.05280897,0.0,1.0
2008-07-02,95.67,118.1,95.16,117.15,8156700,78.4821367790766,96.8824119745892,78.0637622650458,96.1030868994337,9943045.90860786,0.0,1.0
2008-07-03,93.57,101.04,91.28,96.42,4998800,76.7594181918909,82.8873743091659,74.880834589674,79.0973934173573,6093554.73266749,0.0,1.0
2008-07-07,98.35,100.69,92.91,94.81,4467500,80.6806538331994,82.600254544635,76.2179923502039,77.7766425005148,5445898.16919901,0.0,1.0
2008-07-08,91.94,98.48,85.3,98.48,7582900,75.422260431361,80.787298317168,69.9751883271165,80.787298317168,9243581.69607593,0.0,1.0
2008-07-09,105.78,110.7,102.0,102.35,9375200,86.7757962630995,90.8118798102204,83.6749028061651,83.9620225706961,11428401.6823446,0.0,1.0
2008-07-10,107.87,109.69,99.5,108.14,5614200,88.4903114284415,89.9833342040025,81.6240473452297,88.7118038182225,6843729.49110623,0.0,1.0
2008-07-11,109.41,112.45,104.8,105.88,3587500,89.7536383923777,92.2474786328752,85.9718609224128,86.8578304815369,4373175.08270878,0.0,1.0
2008-07-14,113.44,114.07,109.41,113.13,2638900,93.0596173954056,93.5764329715613,89.7536383923777,92.8053113182496,3216828.3556126,0.0,1.0
2008-07-15,111.46,114.4,103.32,110.93,4892400,91.4353398703447,93.8471458924048,84.757754489539,91.0005585126264,5963852.75948277,0.0,1.0
2008-07-16,104.02,106.89,97.36,106.89,15784300,85.3319940186009,87.6863760877548,79.868515070669,87.6863760877548,19241117.0614635,0.0,1.0
2008-07-17,97.25,106.1,93.21,101.75,7757500,79.7782774303878,87.0383057620992,76.4640950055162,83.4698172600716,9456419.70846365,0.0,1.0
2008-07-18,98.23,103.82,97.28,100.42,6272700,80.5822127710745,85.1679255817261,79.802887695919,82.3787621548539,7646443.30071285,0.0,1.0
2008-07-21,104.79,105.41,96.8,98.59,4523300,85.963657500569,86.472269654881,79.4091234474194,80.8775359574492,5513918.56491056,0.0,1.0
2008-07-22,100.74,104.95,98.18,103.95,3443600,82.6412716538537,86.0949122500689,80.5411956618558,85.2745700656947,4197760.47799747,0.0,1.0
2008-07-23,95.06,103.0,94.1,100.23,4450500,77.9817280466084,84.4952449905393,77.1941995496092,82.2228971398228,5425175.10957363,0.0,1.0
2008-07-24,93.0,98.66,88.26,94.5,4923500,76.2918231467976,80.9349599103554,72.4034011928641,77.5223364233589,6001763.76856214,0.0,1.0
2008-07-25,98.01,99.94,91.77,95.13,3541700,80.4017374905122,81.9849979063543,75.2828022600174,78.0391519995146,4317344.72207099,0.0,1.0
2008-07-28,101.13,104.69,97.36,99.4,3501900,82.9612051057596,85.8816232821316,79.868515070669,81.5420131267923,4268828.38247745,0.0,1.0
2008-07-29,105.8,107.45,100.5,106.0,4265900,86.7922031067869,88.1457677110043,82.4443895296039,86.9562715436618,5200147.06211216,0.0,1.0
2008-07-30,116.0,116.14,106.51,108.07,5765900,95.1596933874035,95.2745412932158,87.3746460576926,88.6543798653163,7028652.32317506,0.0,1.0
2008-07-31,108.41,115.0,104.8,115.0,5532700,88.9332962080035,94.3393512030293,85.9718609224128,94.3393512030293,6744380.70525515,0.0,1.0
2008-08-01,105.96,112.1,105.0,110.0,4348100,86.9234578562868,91.9603588683442,86.1359293592876,90.2376402811584,5300349.15041841,0.0,1.0
2008-08-04,100.79,106.0,98.02,105.0,4471600,82.6822887630724,86.9562715436618,80.4099409123559,86.1359293592876,5450896.08357925,0.0,1.0
2008-08-05,94.05,101.75,88.24,100.3,11591200,77.1531824403905,83.4698172600716,72.3869943491766,82.280321092729,14129713.4546882,0.0,1.0
2008-08-06,95.12,99.98,93.59,94.0,4355200,78.0309485776708,82.0178115937293,76.7758250355784,77.1121653311718,5309004.07532077,0.0,1.0
2008-08-07,90.74,97.69,90.26,97.69,3379400,74.437849810112,80.1392279915124,74.0440855616124,80.1392279915124,4119500.45282398,0.0,1.0
2008-08-08,90.26,91.48,85.33,88.8,3620400,74.0440855616124,75.0449030265489,69.9997985926477,72.8463859724261,4413280.29810142,0.0,1.0
2008-08-11,85.9,92.53,84.3286,90.27,3726200,70.467393637741,75.9062623201417,69.1783079292154,74.0522889834561,4542250.86918173,0.0,1.0
2008-08-12,86.77,88.67,84.96,85.6,3196900,71.1810913381465,72.7397414884575,69.6962719844293,70.2212909824288,3897032.312728,0.0,1.0
2008-08-13,93.67,94.88,87.84,87.84,3689900,76.913232351461,77.9067736255645,72.1261698489627,72.1261698489627,4493803.24338214,0.0875,1.0
2008-08-14,96.99,98.4,90.12,93.33,5718700,79.639312541563,80.7970755138653,73.9982972084303,76.6340554645229,6964609.50376147,0.0,1.0
2008-08-15,94.51,97.19,93.15,96.28,2918200,77.6029634838965,79.8035342397619,76.4862559361439,79.0563255129569,3553976.15784649,0.0,1.0
2008-08-18,95.04,98.19,93.93,95.35,3040700,78.0381509841236,80.6246427307565,77.1267205591196,78.2926946163319,3703164.72591455,0.0,1.0
2008-08-19,94.18,97.09,93.75,94.6,3068000,77.3319976818683,79.7214233906625,76.9789210307406,77.676863248086,3736412.46394114,0.0,1.0
2008-08-20,99.18,99.48,94.75,95.34,3165700,81.4375401368411,81.6838726841395,77.8000295217352,78.284483531422,3855397.95863705,0.0,1.0
2008-08-21,99.85,101.82,97.1,99.97,3410900,81.9876828258075,83.6052665530667,79.7296344755724,82.0862158447268,4154018.66794551,0.0,1.0
2008-08-22,99.37,100.42,97.1901,98.49,2382200,81.5935507501301,82.4557146656744,79.803616350611,80.8709752780548,2901200.05593239,0.0,1.0
2008-08-25,96.96,99.23,94.88,98.34,2376400,79.6146792868332,81.4785955613908,77.9067736255645,80.7478090044057,2894136.43393407,0.0,1.0
2008-08-26,97.37,98.01,95.44,96.94,2938000,79.9513337681409,80.4768432023775,78.3665943805214,79.5982571170133,3578089.90190974,0.0,1.0
2008-08-27,99.26,99.65,96.94,99.52,2270400,81.5032288161207,81.8234611276086,79.5982571170133,81.7167170237793,2765042.65258539,0.0,1.0
2008-08-28,101.57,101.57,98.39,99.74,2315400,83.3999894303181,83.3999894303181,80.7888644289554,81.8973608917981,2819846.61636549,0.0,1.0
2008-08-29,101.22,103.21,100.37,101.19,1757100,83.11260145847,84.7466073555492,82.4146592411246,83.0879682037402,2139912.1057337,0.0,1.0
2008-09-02,92.49,99.01,92.03,98.31,4683100,75.9443243320874,81.297951693372,75.5666144262299,80.7231757496758,5703387.61730208,0.0,1.0
2008-09-03,88.96,92.98,85.22,92.38,5048500,73.0458113588766,76.3466674926748,69.9748656025569,75.854002398078,6148395.8031965,0.0,1.0
2008-09-04,80.97,89.18,79.99,88.96,5366600,66.48515451583,73.2264552268954,65.6804681946554,73.0458113588766,6535798.93382873,0.0,1.0
2008-09-05,82.13,82.69,75.74,80.52,4901800,67.4376403653837,67.8974611203407,62.1907571079285,66.1156556948825,5969734.88127337,0.0,1.0
2008-09-08,76.85,86.34,75.22,84.56,4302300,63.1021875329324,70.8945071124709,61.7637806926113,69.4329339985005,5239624.29713624,0.0,1.0
2008-09-09,67.94,75.48,67.57,75.48,6285200,55.7861108781708,61.9772689002699,55.4823007365029,61.9772689002699,7654530.51445987,0.0,1.0
2008-09-10,71.96,74.18,68.1,68.6,5057400,59.086967011969,60.9098278619769,55.91748823673,56.3280424822273,6159234.80936634,0.0,1.0
2008-09-11,74.19,74.75,67.7,70.44,5149200,60.9180389468869,61.3778597018438,55.5890448403321,57.8388821056573,6271034.89547774,0.0,1.0
2008-09-12,81.59,81.85,73.5,74.34,5943600,66.9942417802467,67.2077299879053,60.3514740881006,61.0412052205361,7238507.5360758,0.0,1.0
2008-09-15,73.1,84.47,71.14,77.04,4964600,60.0230306917028,69.359034234311,58.4136580493535,63.2581981462214,6046216.85739315,0.0,1.0
2008-09-16,75.33,75.49,68.5,70.0,5111900,61.8541026266207,61.9854799851798,56.2459316331278,57.4775943696197,6225608.49883335,0.0,1.0
2008-09-17,64.75,74.58,63.8,74.29,5843300,53.1667747918982,61.2382712583748,52.3867217254533,61.0001497959863,7116355.59013926,0.0,1.0
2008-09-18,69.22,70.75,63.32,65.85,3906700,56.8371297466439,58.0934257378656,51.9925896497759,54.0699941319922,4757836.56221605,0.0,1.0
2008-09-19,76.4,80.48,72.0,76.65,4829400,62.7326887119849,66.0828113552427,59.1198113516088,62.9379658347335,5881561.39288049,0.0,1.0
2008-09-22,76.52,80.52,76.05,76.14,3187100,62.8312217309042,66.1156556948825,62.4453007401368,62.5192005043263,3881460.28807914,0.0,1.0
2008-09-23,71.84,77.0,71.12,76.38,2767000,58.9884339930497,63.2253538065816,58.3972358795336,62.716266542165,3369834.83954535,0.0,1.0
2008-09-24,68.31,73.85,68.0,73.18,2735000,56.0899210198388,60.6388620599487,55.8353773876305,60.0887193709824,3330863.13196839,0.0,1.0
2008-09-25,65.14,69.05,64.25,68.83,4270900,53.4870071033861,56.6975413031748,52.7562205464009,56.516897435156,5201383.30907634,0.0,1.0
2008-09-26,59.89,62.9,58.26,62.37,3913800,49.1761875256646,51.6477240835582,47.8377806853434,51.2125365833311,4766483.40983469,0.0,1.0
2008-09-29,48.13,57.1,42.16,56.86,8654000,39.5199516715685,46.8852948357897,34.6179339803309,46.688228797951,10539411.1678444,0.0,1.0
2008-09-30,52.94,53.22,46.66,49.07,5762700,43.4694835132523,43.6993938907308,38.3129221898065,40.2917936531034,7018195.6016798,0.0,1.0
2008-10-01,47.78,53.3,46.06,53.3,5039700,39.2325636997204,43.7650825700104,37.8202570952097,43.7650825700104,6137678.58361283,0.0,1.0
2008-10-02,37.77,46.75,37.2,46.2,7592600,31.0132677048648,38.386821953996,30.5452358649979,37.935212283949,9246768.34215107,0.0,1.0
2008-10-03,38.27,44.81,37.82,38.61,8436100,31.4238219503621,36.7938714814665,31.0543231294145,31.7029988373002,10274038.1965625,0.0,1.0
2008-10-06,36.43,37.67,32.03,36.4,9177100,29.9129823269321,30.9311568557653,26.300104966556,29.8883490722022,11176476.8001415,0.0,1.0
2008-10-07,31.42,38.68,31.03,38.27,8944900,25.7992287870493,31.7604764316698,25.4789964755614,31.4238219503621,10893688.3470362,0.0,1.0
2008-10-08,33.26,35.21,26.858,30.0,13747500,27.3100684104793,28.9112299679187,22.0533318511321,24.633254729837,16742610.934821,0.0,1.0
2008-10-09,28.74,36.74,28.4,34.98,6800100,23.5986580311838,30.1675259591404,23.3194811442457,28.7223750149899,8281609.64669042,0.0,1.0
2008-10-10,30.0,32.6,25.38,26.17,9615800,24.633254729837,26.7681368064229,20.8397335014421,21.4884092093278,11710754.5537044,0.0,1.0
2008-10-13,35.83,36.19,31.67,33.23,5619000,29.4203172323353,29.7159162890934,26.0045059097979,27.2854351557494,6843188.27734201,0.0,1.0
2008-10-14,32.67,37.7,32.09,37.55,5389400,26.8256144007925,30.9557901104952,26.3493714760156,30.832623836846,6563566.27547731,0.0,1.0
2008-10-15,23.95,32.01,22.41,32.01,9925300,19.6655483593199,26.2836827967361,18.4010412831882,26.2836827967361,12087684.0379253,0.0,1.0
2008-10-16,27.28,27.54,22.39,25.0,8833200,22.3998396343318,22.6133278419904,18.3846191133683,20.5277122748642,10757652.7302754,0.0,1.0
2008-10-17,28.0,33.81,25.51,25.91,9689500,22.9910377478479,27.7616780805263,20.9464776052714,21.2749210016692,11800511.2677176,0.0,1.0
2008-10-20,36.47,36.99,29.85,30.41,9468000,29.9458266665718,30.372803081889,24.5100884561878,24.9699092111448,11530753.9793334,0.0,1.0
2008-10-21,34.42,37.0,33.2,34.98,7453300,28.262554260033,30.381014166799,27.2608019010196,28.7223750149899,9077119.62760511,0.0,1.0
2008-10-22,30.29,32.73,28.25,31.59,6087400,24.8713761922254,26.8748809102522,23.1963148705965,25.9388172305184,7413636.64699978,0.0,1.0
2008-10-23,27.17,31.6,25.25,30.79,7961300,22.3095177003224,25.9470283154283,20.7329893976128,25.2819304377227,9695795.48538936,0.0,1.0
2008-10-24,24.56,26.15,22.5,23.1,9248800,20.1664245388266,21.4719870395079,18.4749410473777,18.9676061419745,11263797.7824311,0.0,1.0
2008-10-27,22.24,24.92,22.24,24.15,7099400,18.2614528397192,20.4620235955846,18.2614528397192,19.8297700575188,8646116.89912114,0.0,1.0
2008-10-28,28.7,28.78,21.56,24.32,7418400,23.5658136915441,23.6315023708236,17.7030990658429,19.9693585009879,9034616.10902898,0.0,1.0
2008-10-29,27.19,29.32,26.32,29.18,8670600,22.3259398701423,24.0749009559607,21.611575482977,23.9599457672214,10559627.7411499,0.0,1.0
2008-10-30,26.7,29.73,25.52,28.68,7016700,21.9235967095549,24.4115554372685,20.9546886901813,23.5493915217242,8545399.39235197,0.0,1.0
2008-10-31,26.99,28.17,24.95,26.25,5715200,22.1617181719433,23.1306261913169,20.4866568503144,21.5540978886074,6960346.97324526,0.0,1.0
2008-11-03,30.14,31.47,26.82,26.98,6318400,24.7482099185762,25.840284211599,22.0221297284743,22.1535070870334,7694963.66107097,0.0,1.0
2008-11-04,33.35,34.88,31.02,31.41,6402200,27.3839681746688,28.6402641658905,25.4707853906515,25.7910177021393,7797020.82028812,0.0,1.0
2008-11-05,30.46,35.51,30.0301,32.8,5604200,25.0109646356945,29.1575625152171,24.6579700954159,26.9323585046218,6825163.86258766,0.0,1.0
2008-11-06,25.4,29.48,25.2,29.48,5774300,20.856155671262,24.2062783145198,20.6919339730631,24.2062783145198,7032322.84567644,0.0,1.0
2008-11-07,25.48,26.25,23.42,25.45,6453000,20.9218443505416,21.5540978886074,19.2303608590927,20.8972110958117,7858888.40606653,0.0,1.0
2008-11-10,26.03,27.55,25.37,27.2,4444000,21.3734540205886,22.6215389269003,20.8315224165322,22.3341509550522,5412195.88975046,0.0,1.0
2008-11-11,21.58,25.23,21.25,25.0,7532600,17.7195212356627,20.7165672277929,17.4485554336345,20.5277122748642,9173696.3904443,0.0,1.0
2008-11-12,18.91,21.29,18.16,20.65,7376500,15.5990085576693,17.5622893808979,14.9803276259796,17.0343483191893,8942210.30037319,0.0875,1.0
2008-11-13,21.96,22.09,17.61,19.22,8132700,18.114977679874,18.2222157080335,14.5266282760738,15.8547300094343,9858918.6890592,0.0,1.0
2008-11-14,20.27,21.9,20.11,20.4,3754900,16.7208833137999,18.0654832053388,16.5888980483728,16.8281213419594,4551902.0479728,0.0,1.0
2008-11-17,19.65,20.74,18.72,19.82,4451000,16.2094404102698,17.1085900309921,15.4422760549746,16.3496747547861,5395753.81915015,0.0,1.0
2008-11-18,18.63,21.34,18.0,20.82,6126600,15.3680343431718,17.6035347763439,14.8483423605525,17.1745826637057,7427010.86236921,0.0,1.0
2008-11-19,16.51,19.83,16.45,18.3,4905200,13.6192295762623,16.3579238338753,13.5697351017271,15.0958147332283,5946360.73549659,0.0,1.0
2008-11-20,14.11,16.95,13.73,16.4,7255400,11.6394505948553,13.9821890561869,11.3259855894658,13.5284897062811,8795406.0344781,0.0,1.0
2008-11-21,17.9,18.19,15.18,15.44,7539900,14.7658515696605,15.0050748632472,12.5221020573992,12.7365781137183,9140293.01752646,0.0,1.0
2008-11-24,20.68,21.4,18.98,19.85,6024500,17.0590955564569,17.653029250879,15.6567521112936,16.3744219920537,7303239.47056172,0.0,1.0
2008-11-25,21.34,21.74,19.74,21.2,4582500,17.6035347763439,17.9334979399117,16.2836821220725,17.4880476690951,5555165.55296687,0.0,1.0
2008-11-26,24.39,24.4,20.1,20.87,5979700,20.1195038985486,20.1277529776378,16.5806489692836,17.2158280591517,7248930.37797622,0.0,1.0
2008-11-28,23.75,24.48,22.87,24.01,2612400,19.59156283684,20.1937456103513,18.8656438769908,19.8060388931591,3166898.96139023,0.0,1.0
2008-12-01,18.78,22.46,18.75,22.46,4230500,15.4917705295097,18.5274316343338,15.4670232922421,18.5274316343338,5128451.25408106,0.0,1.0
2008-12-02,20.61,21.0,19.09,19.71,5107900,17.0013520028326,17.3230660873112,15.7474919812748,16.2589348848049,6192085.13431522,0.0,1.0
2008-12-03,19.84,20.09,17.86,19.27,3540600,16.3661729129645,16.5723998901944,14.7328552533037,15.8959754048803,4292115.47339542,0.0,1.0
2008-12-04,18.31,20.56,17.86,19.2,3519200,15.1040638123175,16.9601066073866,14.7328552533037,15.838231851256,4266173.18363363,0.0,1.0
2008-12-05,19.8,19.99,17.21,18.06,2619100,16.3331765966077,16.4899090993024,14.196665112506,14.8978368350876,3175021.08014742,0.0,1.0
2008-12-08,23.9,25.11,21.25,21.25,5883400,19.715299023178,20.7134375929707,17.5292930645411,17.5292930645411,7132190.07404808,0.0,1.0
2008-12-09,23.13,25.84,22.7,23.1,4499800,19.0801199333099,21.315620366482,18.7254095324745,19.0553726960423,5454911.93785933,0.0,1.0
2008-12-10,27.29,27.65,23.73,23.73,5380500,22.5117368344154,22.8087036816264,19.5750646786617,19.5750646786617,6522546.26464556,0.0,1.0
2008-12-11,25.06,28.8,24.52,27.23,4776300,20.6721921975247,23.7573477768839,20.2267419267081,22.4622423598802,5790100.86866028,0.0,1.0
2008-12-12,26.65,27.25,22.8,23.75,3982500,21.9837957727068,22.4787405180586,18.8079003233664,19.59156283684,4827811.63441149,0.0,1.0
2008-12-15,25.12,28.34,24.56,28.1,3976000,20.7216866720599,23.3778901387809,20.2597382430649,23.1799122406402,4819931.96696046,0.0,1.0
2008-12-16,26.87,27.11,25.08,25.67,3274600,22.1652755126691,22.3632534108098,20.6886903557031,21.1753860219656,3969655.23616921,0.0,1.0
2008-12-17,29.0,29.49,25.9,26.64,4921800,23.9223293586678,24.3265342340384,21.3651148410171,21.9755466936176,5966484.19390998,0.0,1.0
2008-12-18,27.1,29.5,26.1,29.28,3989100,22.3550043317206,24.3347833131276,21.5300964228011,24.1533035731653,4835812.5275156,0.0,1.0
2008-12-19,26.24,27.66,25.31,26.97,2823200,21.6455835300498,22.8169527607156,20.8784191747546,22.2477663035611,3422442.63810935,0.0,1.0
2008-12-22,23.57,26.99,22.67,26.3,2236200,19.4430794132345,22.2642644617395,18.7006622952069,21.695078004585,2710848.05445599,0.0,1.0
2008-12-23,24.46,24.91,23.31,23.95,2148300,20.1772474521729,20.5484560111868,19.2286033569154,19.756544418624,2604290.70538762,0.0,1.0
2008-12-24,23.5,24.05,23.35,24.01,873000,19.3853358596102,19.8390352095159,19.2615996732722,19.8060388931591,1058299.95149811,0.0,1.0
2008-12-26,24.99,25.09,23.56,23.81,1542800,20.6144486439003,20.6969394347923,19.4348303341453,19.6410573113752,1870269.37591213,0.0,1.0
2008-12-29,24.0,25.55,23.43,25.19,2538700,19.7977898140699,21.0763970728953,19.3275923059858,20.7794302256842,3077555.65506101,0.0,1.0
2008-12-30,25.14,25.16,23.51,24.45,1555700,20.7381848302383,20.7546829884167,19.3935849386993,20.1689983730838,1885907.48516106,0.0,1.0
2008-12-31,25.61,26.32,24.85,24.93,2000200,21.1258915474305,21.7115761627634,20.4989615366516,20.5649541693652,2424755.51315752,0.0,1.0
2009-01-02,29.49,29.92,26.0,26.02,5179000,24.3265342340384,24.6812446348739,21.4476056319091,21.4641037900875,6278276.57366406,0.0,1.0
2009-01-05,30.7,31.66,28.73,29.27,3733400,25.3246728038311,26.1165843963939,23.6996042232596,24.1450544940761,4525838.5325579,0.0,1.0
2009-01-06,31.72,32.48,30.4,31.67,4799500,26.1660788709291,26.793008881708,25.0772004311553,26.1248334754831,5818225.22017776,0.0,1.0
2009-01-07,29.37,30.79,28.65,30.61,4686100,24.2275452849681,25.3989145156339,23.633611590546,25.2504310920284,5680755.32957078,0.0,1.0
2009-01-08,28.8,29.6,27.53,29.26,6059500,23.7573477768839,24.4172741040196,22.7097147325561,24.1368054149869,7345668.44914411,0.0,1.0
2009-01-09,27.14,29.1,27.1,28.95,3010300,22.3880006480774,24.0048201495598,22.3550043317206,23.8810839632219,3649255.83504555,0.0,1.0
2009-01-12,24.74,27.0,24.4,27.0,2911200,20.4082216666704,22.2725135408287,20.1277529776378,22.2725135408287,3529121.21283082,0.0,1.0
2009-01-13,25.49,26.06,23.84,24.6,4214200,21.0269025983601,21.4971001064443,19.6658045486428,20.2927345594217,5108691.47262696,0.0,1.0
2009-01-14,21.06,24.45,20.9,24.41,8512800,17.3725605618464,20.1689983730838,17.2405752964192,20.136002056727,10319697.396464,0.0,1.0
2009-01-15,22.45,22.93,21.08,21.56,9016200,18.5191825552446,18.915138351526,17.3890587200248,17.7850145163062,10929947.334132,0.0,1.0
2009-01-16,22.1,23.71,21.35,23.6,7723600,18.2304647871227,19.5585665204833,17.6117838554331,19.4678266505021,9362984.54225753,0.0,1.0
2009-01-20,20.82,22.12,20.26,21.8,4787800,17.1745826637057,18.2469629453011,16.7126342347107,17.9829924144469,5804041.81876592,0.0,1.0
2009-01-21,22.97,23.12,20.9,21.25,4231400,18.9481346678828,19.0718708542207,17.2405752964192,17.5292930645411,5129542.28495887,0.0,1.0
2009-01-22,22.37,23.43,21.27,22.26,2937100,18.453189922531,19.3275923059858,17.5457912227195,18.3624500525499,3560518.65698179,0.0,1.0
2009-01-23,23.38,24.24,21.45,21.5,2442800,19.2863469105398,19.9957677122106,17.694274646325,17.735520041771,2961300.25374523,0.0,1.0
2009-01-26,23.49,25.34,22.9175,23.52,3228900,19.377086780521,20.9031664120222,18.9048270026645,19.4018340177885,3914255.11270589,0.0,1.0
2009-01-27,24.26,24.75,23.4101,24.18,2866200,20.012265870389,20.4164707457596,19.3111766385983,19.9462732376755,3474569.66893916,0.0,1.0
2009-01-28,25.98,26.32,24.62,24.67,3081200,21.4311074737307,21.7115761627634,20.3092327176001,20.3504781130461,3735204.82308818,0.0,1.0
2009-01-29,24.2,25.38,23.94,25.0,2756400,19.9627713958539,20.936162728379,19.7482953395348,20.6226977229895,3341463.90184351,0.0,1.0
2009-01-30,23.17,24.5,22.86,24.26,2611400,19.1131162496667,20.2102437685297,18.8573947979016,20.012265870389,3165686.70485929,0.0,1.0
2009-02-02,22.21,23.11,21.87,22.36,3236500,18.3212046571039,19.0636217751315,18.0407359680712,18.4449408434418,3923468.26234093,0.0,1.0
2009-02-03,22.85,23.15,22.16,22.36,3563200,18.8491457188124,19.0966180914883,18.2799592616579,18.4449408434418,4319512.47099435,0.0,1.0
2009-02-04,23.8,25.5,23.58,23.68,6730000,19.632808232286,21.0351516774493,19.4513284923237,19.5338192832157,8158486.45312977,0.0,1.0
2009-02-05,26.08,26.4,22.75,23.66,5861300,21.5135982646227,21.7775687954769,18.7666549279205,19.5173211250373,7105399.20471462,0.0,1.0
2009-02-06,29.55,29.72,26.26,26.74,6153400,24.3760287085736,24.5162630530899,21.6620816882282,22.0580374845096,7459499.33739803,0.0,1.0
2009-02-09,29.87,31.44,28.76,29.55,3403700,24.6399992394279,25.9351046564316,23.7243514605271,24.3760287085736,4126157.5543117,0.0,1.0
2009-02-10,26.45,30.69,26.2,29.44,4377600,21.8188141909229,25.3164237247419,21.612587213693,24.2852888385925,5306774.18978022,0.0,1.0
2009-02-11,26.13,27.7,25.43,27.03,3252800,21.5548436600686,22.8499490770724,20.9774081238249,22.2972607780963,3943228.04379503,0.0,1.0
2009-02-12,27.05,27.13,24.38,25.1,2675000,22.3859383783051,22.4521444807179,20.1763097102802,20.7721646319948,3232330.43784866,0.0875,1.0
2009-02-13,27.76,28.25,26.4,27.17,2485300,22.9735175372181,23.3790299144961,21.8480137962017,22.4852475319242,3003106.85502253,0.0,1.0
2009-02-17,23.45,25.95,23.34,25.95,4252800,19.4066637697322,21.4756044701301,19.3156303789147,21.4756044701301,5138861.6396571,0.0,1.0
2009-02-18,22.65,24.75,22.06,24.58,3769200,18.7446027456048,20.4825129339391,18.2563327403109,20.341824966312,4554504.63040717,0.0,1.0
2009-02-19,23.0,24.32,22.84,23.25,2653400,19.0342544436606,20.1266551334706,18.9018422388351,19.2411485137003,3206230.12478041,0.0,1.0
2009-02-20,21.82,22.86,20.81,22.01,4513300,18.0577144330727,18.9183937644383,17.221862390112,18.214953926303,5453636.24865135,0.0,1.0
2009-02-23,19.76,22.7,19.63,22.67,4036000,16.3529072959449,18.7859815596128,16.2453223795242,18.761154271208,4876891.83071296,0.0,1.0
2009-02-24,21.46,21.7,19.08,19.79,3856300,17.7597869722155,17.9584052794536,15.7901554254367,16.3777345843497,4659751.72615915,0.0,1.0
2009-02-25,19.19,21.46,19.0,21.36,6225600,15.8811888162542,17.7597869722155,15.7239493230239,17.6770293441995,7522690.23322264,0.0,1.0
2009-02-26,16.14,20.0,15.81,19.6,9517700,13.3570811617688,16.5515256031831,13.0839809893162,16.2204950911194,11500692.1152568,0.0,1.0
2009-02-27,15.43,16.72,15.01,15.29,5672300,12.7695020028558,13.8370754042611,12.4219199651889,12.6536413236335,6854111.38041452,0.0,1.0
2009-03-02,12.01,14.94,11.84,14.89,11960200,9.93919112471144,12.3639896255778,9.79850315708439,12.3226108115698,14452081.6832738,0.0,1.0
2009-03-03,12.74,13.25,12.02,12.54,9051500,10.5433218092276,10.9653857121088,9.94746688751303,10.3778065531958,10937360.3582008,0.0,1.0
2009-03-04,14.57,15.0,13.55,13.88,9853100,12.0577864019189,12.4136442023873,11.2136585961565,11.4867587686091,11905971.9765108,0.0,1.0
2009-03-05,13.11,14.06,12.9,13.83,5213900,10.8495250328865,11.6357224990377,10.6757340140531,11.4453799546011,6300204.73641089,0.0,1.0
2009-03-06,13.0,14.2,12.47,13.6,4939700,10.758491642069,11.75158317826,10.3198762135847,11.2550374101645,5968875.76218355,0.0,1.0
2009-03-09,12.96,14.21,12.42,12.42,4413400,10.7253885908626,11.7598589410616,10.2784973995767,10.2784973995767,5332922.30071077,0.0,1.0
2009-03-10,14.13,14.29,13.61,13.61,6338500,11.6936528386489,11.8260650434743,11.2633131729661,11.2633131729661,7659112.70291724,0.0,1.0
2009-03-11,14.05,15.11,13.49,14.26,5781800,11.6274467362361,12.5046775932048,11.164004019347,11.8012377550695,6986425.46749659,0.0,1.0
2009-03-12,14.24,14.51,12.89,13.88,6088400,11.7846862294664,12.0081318251093,10.6674582512515,11.4867587686091,7356904.91132623,0.0,1.0
2009-03-13,13.03,14.5,12.89,14.44,6297400,10.7833189304738,11.9998560623077,10.6674582512515,11.9502014854982,7609449.60721797,0.0,1.0
2009-03-16,13.35,14.18,13.02,13.18,4468800,11.0481433401247,11.7350316526568,10.7750431676722,10.9074553724977,5399864.77033947,0.0,1.0
2009-03-17,12.73,12.98,12.05,12.94,5477000,10.535046046426,10.7419401164658,9.97229417591781,10.7088370652595,6618121.04975594,0.0,1.0
2009-03-18,12.93,13.39,11.8,12.68,6643400,10.7005613024579,11.0812463913311,9.76540010587802,10.4936672324181,8027537.95544063,0.0,1.0
2009-03-19,14.78,15.72,13.61,13.61,10160500,12.2315774207523,13.0094991241019,11.2633131729661,11.2633131729661,12277418.0986023,0.0,1.0
2009-03-20,14.07,15.23,13.66,15.03,4522600,11.6439982618393,12.6039867468239,11.304691986974,12.4384714907921,5464873.88344461,0.0,1.0
2009-03-23,16.58,16.58,14.54,14.87,6681400,13.7212147250388,13.7212147250388,12.0329591135141,12.3060592859666,8073455.1728755,0.0,1.0
2009-03-24,16.9,17.68,16.3,16.79,9435100,13.9860391346897,14.6315486332138,13.4894933665942,13.8950057438722,11400882.5847274,0.0,1.0
2009-03-25,17.64,18.55,16.9,17.15,7496000,14.5984455820075,15.3515399969523,13.9860391346897,14.1929332047295,9057775.31293962,0.0,1.0
2009-03-26,18.89,19.25,18.15,18.19,5777900,15.6329159322064,15.9308433930637,15.0205094848887,15.053612536095,6981712.91097038,0.0,1.0
2009-03-27,18.54,19.22,17.7,18.3,5230200,15.3432642341507,15.9060161046589,14.648100158817,15.1446459269125,6319900.80599479,0.0,1.0
2009-03-30,16.51,17.58,15.87,17.58,5202700,13.6632843854276,14.5487910051979,13.1336355661258,14.5487910051979,6286671.24074589,0.0,1.0
2009-03-31,18.16,18.44,16.4,17.28,9106400,15.0287852476902,15.2605066061348,13.5722509946101,14.3005181211502,11003698.6539159,0.0,1.0
2009-04-01,19.04,19.2,17.18,17.5,5745600,15.7570523742303,15.8894645790558,14.2177604931343,14.4825849027852,6942683.27615074,0.0,1.0
2009-04-02,20.47,21.33,19.86,20.0,7602300,16.9404864548579,17.6522020557948,16.4356649239608,16.5515256031831,9186222.68697451,0.0,1.0
2009-04-03,20.69,21.09,19.9,20.14,6176000,17.1225532364929,17.4535837485566,16.4687679751672,16.6673862824054,7462756.18099189,0.0,1.0
2009-04-06,19.85,20.34,19.06,20.13,4169700,16.4273891611592,16.8329015384372,15.7736038998335,16.6591105196038,5038447.93521404,0.0,1.0
2009-04-07,18.86,19.46,18.84,19.2,5322100,15.6080886438017,16.1046344118971,15.5915371181985,15.8894645790558,6430947.97131748,0.0,1.0
2009-04-08,18.79,19.32,18.06,19.15,4682900,15.5501583041905,15.9887737326749,14.9460276196743,15.8480857650478,5658572.04015008,0.0,1.0
2009-04-09,20.59,20.61,19.48,19.73,5952800,17.039795608477,17.0563471340802,16.1211859375003,16.3280800075401,7193052.94595344,0.0,1.0
2009-04-13,20.69,21.13,18.9,20.29,5939600,17.1225532364929,17.4866867997629,15.641191695008,16.7915227244292,7177102.75463397,0.0,1.0
2009-04-14,18.77,20.58,18.71,20.35,6045500,15.5336067785873,17.0315198456754,15.4839522017778,16.8411773012388,7305066.78953797,0.0,1.0
2009-04-15,19.11,19.18,18.03,18.6,5463200,15.8149827138414,15.8729130534526,14.9212003312696,15.3929188109603,6601445.84974012,0.0,1.0
2009-04-16,19.49,19.75,18.48,19.31,5322100,16.1294617003019,16.3446315331433,15.2936096573412,15.9804979698733,6430947.97131751,0.0,1.0
2009-04-17,21.38,21.66,19.3,19.31,5897400,17.6935808698027,17.9253022282473,15.9722222070717,15.9804979698733,7126110.47632474,0.0,1.0
2009-04-20,18.51,20.78,18.5,20.78,4641800,15.3184369457459,17.1970351017072,15.3101611829444,17.1970351017072,5608908.94445082,0.0,1.0
2009-04-21,20.16,20.23,18.0,18.22,4795400,16.6839378080086,16.7418681476197,14.8963730428648,15.0784398244998,5794511.17071379,0.0,1.0
2009-04-22,20.54,21.43,19.34,19.34,3838100,16.998416794469,17.7349596838107,16.005325258278,16.005325258278,4637759.79570353,0.0,1.0
2009-04-23,21.11,21.62,19.75,20.23,5097500,17.4701352741597,17.8921991770409,16.3446315331433,16.7418681476197,6159553.04932096,0.0,1.0
2009-04-24,21.82,22.43,21.11,21.62,4135000,18.0577144330727,18.5625359639698,17.4701352741597,17.8921991770409,4996518.26560905,0.0,1.0
2009-04-27,20.38,21.35,20.14,21.12,3758200,16.8660045896436,17.6687535813979,16.6673862824054,17.4784110369613,4541212.80430758,0.0,1.0
2009-04-28,20.21,20.77,19.1,19.66,3906800,16.7253166220165,17.1887593389056,15.8067069510398,16.270149667929,4720773.29143444,0.0,1.0
2009-04-29,21.03,21.47,20.21,20.65,5080200,17.403929171747,17.768062735017,16.7253166220165,17.0894501852865,6138648.63190981,0.0,1.0
2009-04-30,23.06,23.4,21.15,21.72,7305800,19.0839090204701,19.3652849557242,17.5032383253661,17.9749568050568,8827947.55619989,0.0,1.0
2009-05-01,25.29,26.0,23.1,23.27,6477600,20.929404125225,21.516983284138,19.1170120716765,19.2577000393035,7827193.88568541,0.0,1.0
2009-05-04,28.29,29.12,26.13,26.24,6116200,23.4121329657025,24.0990212782346,21.6245682005587,21.7156015913762,7390496.98092333,0.0,1.0
2009-05-05,27.47,28.09,26.8,27.99,4045000,22.733520415972,23.2466177096706,22.1790443082653,23.1638600816547,4887766.96115805,0.0,1.0
2009-05-06,30.29,31.4,29.25,30.09,8026500,25.0672855260208,25.9858951969974,24.2066061946553,24.901770269989,9698803.83528681,0.0,1.0
2009-05-07,30.01,32.14,29.29,31.5,7503600,24.8355641675762,26.5983016443152,24.2397092458616,26.0686528250134,9066958.75642661,0.0,1.0
2009-05-08,31.02,31.74,29.57,30.81,5482500,25.671416210537,26.2672711322516,24.4714306043062,25.4976251917035,6624766.96280569,0.0,1.0
2009-05-11,28.78,30.08,28.27,30.0,6144800,23.8176453429805,24.8934945071874,23.3955814400993,24.8272884047746,7425055.7287822,0.0,1.0
2009-05-12,28.89,30.0,27.81,29.86,4549700,23.908678733798,24.8272884047746,23.0148963512261,24.7114277255523,5497620.10956262,0.0,1.0
2009-05-13,23.18,25.9,22.84,25.9,13410000,19.1832181740892,21.4342256561221,18.9018422388351,21.4342256561221,16203944.3631964,0.0,1.0
2009-05-14,22.01,22.29,20.62,21.68,35678100,18.214953926303,18.4466752847475,17.0646228968818,17.9418537538505,43111554.6148067,0.0,1.0
2009-05-15,21.52,22.85,21.15,22.3,9777000,17.809441549025,18.9101180016367,17.5032383253661,18.4549510475491,11814016.7068584,0.0,1.0
2009-05-18,23.22,23.37,21.18,21.99,11195600,19.2163212252956,19.3404576673194,17.5280656137709,18.1984024006998,13528178.9345713,0.0,1.0
2009-05-19,23.85,24.93,23.14,23.14,9199400,19.7376942817958,20.6314766643677,19.1501151228828,19.1501151228828,11116075.0018486,0.0,1.0
2009-05-20,24.78,25.9,24.46,24.61,7953200,20.5404432735502,21.4688248904338,20.275191383012,20.3995282067018,9594744.0556835,0.04,1.0
2009-05-21,23.51,24.4,22.92,24.11,5805500,19.4877248329768,20.2254566535361,18.998666659797,19.9850721277359,7003757.8100979,0.0,1.0
2009-05-22,23.14,24.27,23.03,24.1,4794200,19.181027334542,20.117698073005,19.0898469971695,19.9767830061566,5783725.03542699,0.0,1.0
2009-05-26,24.55,24.75,22.88,23.06,5527100,20.3497934772259,20.5155759088123,18.9655101734798,19.1147143619075,6667895.92493188,0.0,1.0
2009-05-27,25.16,26.66,24.65,24.67,6888700,20.8554298935643,22.098798130462,20.4326846930191,20.4492629361777,8310530.77709437,0.0,1.0
2009-05-28,25.99,26.4199,25.05,25.88,5669900,21.5434269846477,21.8997763213426,20.7642495561918,21.4522466472752,6840169.90913341,0.0,1.0
2009-05-29,27.25,27.25,26.3,26.89,6900300,22.5878563036418,22.5878563036418,21.8003897536066,22.2894479267863,8324525.02230961,0.0,1.0
2009-06-01,29.01,29.6,28.0,28.15,6417800,24.0467417016018,24.5357998747815,23.2095404220906,23.3338772457804,7742436.80538217,0.0,1.0
2009-06-02,29.05,30.05,28.08,28.72,6334600,24.079898187919,24.9088103458508,23.2758533947252,23.8063571758015,7642064.28797626,0.0,1.0
2009-06-03,26.47,28.59,25.95,28.3,6928200,21.941304820455,23.6985985952704,21.5102704983304,23.4582140694702,8358183.59485318,0.0,1.0
2009-06-04,28.0,28.38,26.41,26.99,6064700,23.2095404220906,23.5245270421047,21.8915700909791,22.3723391425795,7316456.80663177,0.0,1.0
2009-06-05,29.1,29.56,27.53,29.21,6560000,24.1213437958156,24.5026433884643,22.8199517078627,24.2125241331881,7913986.94931396,0.0,1.0
2009-06-08,28.37,28.7,27.17,28.37,5457300,23.5162379205254,23.7897789326429,22.5215433310072,23.5162379205254,6583689.17355047,0.0,1.0
2009-06-09,30.12,30.71,28.78,29.01,6990100,24.9668341969061,25.4558923700858,23.8560919052774,24.0467417016018,8432859.78268284,0.0,1.0
2009-06-10,29.03,31.3668,28.15,30.97,8664900,24.0633199447604,26.0003218754154,23.3338772457804,25.6714095311481,10453339.2556571,0.0,1.0
2009-06-11,29.53,29.98,28.74,29.05,5828900,24.4777760237263,24.8507864947956,23.8229354189602,24.079898187919,7031987.58061831,0.0,1.0
2009-06-12,28.61,29.16,28.03,28.65,5944000,23.715176838429,24.1710785252915,23.2344077868286,23.7483333247463,7170844.27236619,0.0,1.0
2009-06-15,26.12,27.87,25.92,27.83,7551700,21.6511855651788,23.1017818415595,21.4854031335925,23.0686253552422,9110374.27517291,0.0,1.0
2009-06-16,25.91,27.44,25.57,26.75,6690100,21.4771140120132,22.7453496136488,21.1952838783163,22.1734002246759,8070939.64780567,0.0,1.0
2009-06-17,24.72,25.88,24.07,25.7,6509000,20.4907085440743,21.4522466472752,19.9519156414186,21.3030424588475,7852460.52638484,0.0,1.0
2009-06-18,26.07,26.43,24.35,24.87,7330000,21.6097399572822,21.9081483341377,20.1840110456395,20.6150453677641,8842915.29549869,0.0,1.0
2009-06-19,25.72,26.74,25.62,26.44,5023900,21.3196207020061,22.1651111030966,21.2367294862129,21.916437455717,6060835.21869793,0.0,1.0
2009-06-22,22.87,24.95,22.87,24.91,5623600,18.9572210519005,20.6813583403986,18.9572210519005,20.6482018540813,6784313.56831736,0.0,1.0
2009-06-23,23.56,23.82,22.34,23.04,5792800,19.5291704408734,19.7446876019357,18.5178976081966,19.0981361187489,6988436.52438809,0.0,1.0
2009-06-24,23.81,24.75,23.5,24.06,4684600,19.7363984803564,20.5155759088123,19.4794357113975,19.9436265198393,5651503.54615184,0.0,1.0
2009-06-25,24.84,24.9,23.57,23.63,4676300,20.5901780030261,20.639912732502,19.5374595624527,19.5871942919286,5641490.42242026,0.0,1.0
2009-06-26,24.75,25.44,24.34,24.72,5417400,20.5155759088123,21.0875252977852,20.1757219240602,20.4907085440743,6535553.79561179,0.0,1.0
2009-06-29,24.82,25.46,24.635,24.95,2812900,20.5735997598675,21.1041035409438,20.4202510106501,20.6813583403986,3393483.82465323,0.0,1.0
2009-06-30,24.47,25.17,23.81,24.93,3586600,20.2834805045913,20.8637190151436,19.7363984803564,20.66478009724,4326875.85250145,0.0,1.0
2009-07-01,24.26,25.4,24.14,24.92,4288700,20.1094089514257,21.0543688114679,20.0099394924739,20.6564909756607,5173889.60815895,0.0,1.0
2009-07-02,23.87,24.44,23.29,23.5,4179400,19.7861332098323,20.2586131398534,19.3053641582318,19.4794357113975,5042030.0390187,0.0,1.0
2009-07-06,22.32,23.22,21.87,23.02,5609600,18.501319365038,19.2473403071766,18.1283088939687,19.0815578755902,6767423.96202309,0.0,1.0
2009-07-07,21.1,22.48,21.02,22.35,6362300,17.4900465323612,18.6339453103071,17.4237335597266,18.5261867297759,7675481.58042989,0.0,1.0
2009-07-08,20.43,21.66,19.44,21.06,6990400,16.9346753865468,17.954237340803,16.1140523501944,17.4568900460439,8433221.70281775,0.0,1.0
2009-07-09,20.79,21.51,20.6,21.26,3947300,17.2330837634023,17.8299005171132,17.0755904533953,17.6226724776302,4762024.49466875,0.0,1.0
2009-07-10,20.85,21.0,20.19,20.58,3068700,17.2828184928782,17.407155316568,16.7357364686432,17.0590122102366,3702081.0596585,0.0,1.0
2009-07-13,21.34,21.38,19.91,20.92,3566700,17.6889854502648,17.7221419365821,16.5036410644223,17.3408423439334,4302868.48355458,0.0,1.0
2009-07-14,21.54,22.06,21.09,21.39,2665900,17.8547678818512,18.2858022039757,17.4817574107818,17.7304310581614,3216142.95856342,0.0,1.0
2009-07-15,23.2,23.3,22.34,22.45,4197300,19.230762064018,19.3136532798111,18.5178976081966,18.6090779455691,5063624.60706637,0.0,1.0
2009-07-16,24.82,24.94,22.86,23.14,6280100,20.5735997598675,20.6730692188193,18.9489319303211,19.181027334542,7576315.46347356,0.0,1.0
2009-07-17,24.76,25.24,24.18,24.78,4528400,20.5238650303916,20.9217428661988,20.0430959787911,20.5404432735502,5463063.7959258,0.0,1.0
2009-07-20,26.04,26.2,25.29,25.36,4468400,21.5848725925443,21.7174985378134,20.9631884740954,21.0212123251507,5390679.76895037,0.0,1.0
2009-07-21,25.58,26.59,24.74,26.5,4011200,21.2035729998957,22.0407742794068,20.5072867872329,21.9661721851929,4839113.48339757,0.0,1.0
2009-07-22,25.4,25.65,24.69,25.04,2743700,21.0543688114679,21.2615968509509,20.4658411793364,20.7559604346125,3310000.91354157,0.0,1.0
2009-07-23,27.14,27.29,25.14,25.38,5408900,22.4966759662693,22.621012789959,20.8388516504057,21.0377905683093,6525299.39179028,0.0,1.0
2009-07-24,27.54,27.65,26.38,26.54,4206100,22.828240829442,22.9194211668145,21.8667027262411,21.9993286715102,5074240.93102278,0.0,1.0
2009-07-27,27.55,28.39,27.25,27.73,3570700,22.8365299510213,23.532816163684,22.5878563036418,22.985734139449,4307694.08535295,0.0,1.0
2009-07-28,26.44,27.15,25.68,27.03,4437600,21.916437455717,22.5049650878486,21.2864642156888,22.4054956288968,5353522.63510299,0.0,1.0
2009-07-29,24.85,25.76,24.69,25.76,5978400,20.5984671246054,21.3527771883234,20.4658411793364,21.3527771883234,7212344.44783211,0.0,1.0
2009-07-30,26.87,27.39,26.18,26.59,6750400,22.2728696836277,22.7039040057522,21.7009202946547,22.0407742794068,8143685.59491599,0.0,1.0
2009-07-31,27.39,27.84,26.58,26.67,4082600,22.7039040057522,23.0769144768215,22.0324851578275,22.1070872520413,4925250.47549835,0.0,1.0
2009-08-03,29.63,29.75,28.31,28.31,6867400,24.5606672395195,24.6601366984713,23.4665031910495,23.4665031910495,8284834.44751808,0.0,1.0
2009-08-04,28.95,29.65,28.66,29.19,4360700,23.9970069721259,24.5772454826781,23.7566224463256,24.1959458900295,5260750.44052947,0.0,1.0
2009-08-05,28.22,29.25,27.63,28.69,5853100,23.3919010968356,24.2456806195054,22.9028429236559,23.7814898110636,7061182.47149841,0.0,1.0
2009-08-06,27.17,28.71,26.88,28.6,4270600,22.5215433310072,23.7980680542222,22.281158805207,23.7068877168497,5152053.76002138,0.0,1.0
2009-08-07,28.21,28.3302,26.93,27.6,3852300,23.3836119752563,23.4832472166397,22.3226044131036,22.8779755589179,4647416.45195765,0.0,1.0
2009-08-10,27.42,28.11,27.13,27.96,3410500,22.7287713704902,23.3007207594631,22.48838684469,23.1763839357734,4114428.73332854,0.0,1.0
2009-08-11,27.42,27.42,27.42,27.42,2927000,22.7287713704902,22.7287713704902,22.7287713704902,22.7287713704902,3531134.11595151,0.0,1.0
2009-08-12,27.34,27.76,26.21,26.22,3618300,22.6956148841729,23.0442673439883,21.7575737422887,21.7658749913319,4358741.65581591,0.04,1.0
2009-08-13,29.21,29.34,27.51,27.71,4945600,24.2479484552557,24.3558646928176,22.8367361179077,23.0027610987722,5957657.66603188,0.0,1.0
2009-08-14,28.16,29.5,27.8,29.25,3721200,23.3763173057172,24.4886846775092,23.0774723401612,24.2811534514286,4482698.90545897,0.0,1.0
2009-08-17,26.1,26.86,25.7,26.7,4250700,21.6662600028132,22.2971549300982,21.3342100410843,22.1643349454066,5120554.72359304,0.0,1.0
2009-08-18,26.56,27.04,26.31,26.34,3230000,22.0481174588015,22.4465774128762,21.8405862327209,21.8654899798506,3890980.72251758,0.0,1.0
2009-08-19,26.3,26.56,25.55,25.87,4761600,21.8322849836777,22.0481174588015,21.2096913054359,21.4753312748191,5736004.27502778,0.0,1.0
2009-08-20,26.4,26.95,26.1,26.18,2567200,21.9152974741099,22.3718661714872,21.6662600028132,21.732669995159,3092546.659705,0.0,1.0
2009-08-21,27.54,27.55,26.87,26.94,3115300,22.8616398650374,22.8699411140806,22.3054561791414,22.363564922444,3752808.7445384,0.0,1.0
2009-08-24,27.55,28.67,27.47,28.07,3812200,22.8699411140806,23.7996810069216,22.8035311217348,23.3016060643282,4592320.96296642,0.0,1.0
2009-08-25,26.87,28.13,26.61,28.0,3072200,22.3054561791414,23.3514135585876,22.0896237040176,23.2434973210257,3700888.84697168,0.0,1.0
2009-08-26,27.07,27.1,25.92,26.8,4358500,22.4714811600059,22.4963849071355,21.5168375200352,22.2473474358388,5250414.69940956,0.0,1.0
2009-08-27,26.11,26.86,25.4,26.86,5634500,21.6745612518564,22.2971549300982,21.0851725697876,22.2971549300982,6787532.78050321,0.0,1.0
2009-08-28,26.42,26.74,25.66,26.58,3865400,21.9318999721964,22.1975399415795,21.3010050449114,22.0647199568879,4656407.70427847,0.0,1.0
2009-08-31,25.31,25.76,25.07,25.76,4174700,21.0104613283985,21.3840175353436,20.8112313513612,21.3840175353436,5029002.2360044,0.0,1.0
2009-09-01,24.31,25.97,24.12,25.2,4664000,20.1803364240762,21.5583437652513,20.022612692255,20.9191475889231,5618431.60675605,0.0,1.0
2009-09-02,24.15,24.66,23.67,24.15,3475200,20.0475164393846,20.470880140589,19.6490564853099,20.0475164393846,4186357.95879044,0.0,1.0
2009-09-03,25.58,25.58,24.28,24.79,4122200,21.2345950525656,21.2345950525656,20.1554326769465,20.5787963781509,4965758.74128854,0.0,1.0
2009-09-04,25.57,25.7,24.89,25.53,2712300,21.2262938035224,21.3342100410843,20.6618088685832,21.1930888073495,3267339.63271964,0.0,1.0
2009-09-08,27.04,27.08,26.13,26.19,4180400,22.4465774128762,22.4797824090491,21.6911637499429,21.7409712442022,5035868.67257354,0.0,1.0
2009-09-09,26.68,27.36,26.2,26.95,3299800,22.1477324473202,22.7122173822594,21.7492724932454,22.3718661714872,3975064.45453979,0.0,1.0
2009-09-10,28.1,28.3,26.18,26.71,4888100,23.3265098114579,23.4925347923224,21.732669995159,22.1726361944498,5888390.9813431,0.0,1.0
2009-09-11,30.23,30.89,28.85,29.04,10293400,25.0946758576645,25.6425582945172,23.9491034896997,24.1068272215209,12399820.7334868,0.0,1.0
2009-09-14,30.4,30.52,29.01,29.41,5092000,25.2357970913993,25.335412079918,24.0819234743912,24.4139734361202,6134016.66843949,0.0,1.0
2009-09-15,31.95,32.64,30.39,30.48,8376500,26.5224906930989,27.0952768770813,25.2274958423561,25.3022070837451,10090650.1616621,0.0,1.0
2009-09-16,33.9,34.36,32.83,32.93,7055400,28.1412342565275,28.5230917125158,27.2530006089026,27.3360130993348,8499202.90701256,0.0,1.0
2009-09-17,34.21,35.57,33.76,34.36,9084400,28.3985729768674,29.5275428467458,28.0250167699224,28.5230917125158,10943413.3980306,0.0,1.0
2009-09-18,33.75,34.69,33.36,34.53,4497300,28.0167155208791,28.7970329309421,27.6929668081934,28.6642129462506,5417618.45305832,0.0,1.0
2009-09-21,33.48,33.72,32.01,33.01,3765500,27.7925817967121,27.9918117737495,26.5722981873583,27.4024230916806,4536064.36861919,0.0,1.0
2009-09-22,34.45,34.97,34.05,34.46,3811800,28.5978029539048,29.0294679041524,28.2657529921758,28.606104202948,4591839.10776858,0.0,1.0
2009-09-23,33.57,34.86,33.38,34.86,3865400,27.8672930381011,28.9381541646769,27.7095693062799,28.9381541646769,4656407.70427848,0.0,1.0
2009-09-24,32.6,33.91,32.3,33.84,3934400,27.0620718809084,28.1495355055707,26.8130344096117,28.0914267622682,4739527.72590502,0.0,1.0
2009-09-25,32.37,32.76,31.64,32.23,4276100,26.8711431529143,27.1948918656,26.265151972759,26.7549256663092,5151152.52865556,0.0,1.0
2009-09-28,32.93,33.21,32.0,32.69,2976000,27.3360130993348,27.5684480725451,26.563996938315,27.1367831222975,3585002.67189237,0.0,1.0
2009-09-29,33.05,33.84,32.71,33.1,3891100,27.4356280878535,28.0914267622682,27.1533856203839,27.4771343330696,4687366.90073937,0.0,1.0
2009-09-30,32.36,33.8,32.08,33.63,4120400,26.8628419038711,28.0582217660953,26.6304069306608,27.9171005323605,4963590.39289828,0.0,1.0
2009-10-01,30.54,32.33,30.45,32.15,4867800,25.3520145780044,26.8379381567414,25.2773033366154,26.6885156739634,5863936.83005298,0.0,1.0
2009-10-02,30.18,30.99,29.05,29.43,5608200,25.0531696124484,25.7255707849495,24.1151284705641,24.4305759342066,6755850.80124554,0.0,1.0
2009-10-05,32.12,32.33,30.45,30.52,3938100,26.6636119268337,26.8379381567414,25.2773033366154,25.335412079918,4743984.88648499,0.0,1.0
2009-10-06,32.62,33.6,32.0,32.89,3847700,27.0786743789949,27.8921967852308,26.563996938315,27.3028081031619,4635085.61177428,0.0,1.0
2009-10-07,33.21,33.36,32.55,32.73,3241600,27.5684480725451,27.6929668081934,27.0205656356923,27.1699881184703,3904954.5232548,0.0,1.0
2009-10-08,35.68,35.92,33.95,34.26,9058100,29.6188565862213,29.8180865632586,28.1827405017436,28.4400792220835,10911731.4187729,0.0,1.0
2009-10-09,35.54,36.09,34.8,35.32,3543100,29.5026390996161,29.9592077969934,28.8883466704176,29.3200116206652,4268152.87862293,0.0,1.0
2009-10-12,35.89,36.87,35.35,36.19,3007200,29.793182816129,30.6067052223649,29.3449153677949,30.0422202874257,3622587.37732349,0.0,1.0
2009-10-13,35.74,36.04,35.04,35.78,3617200,29.6686640804806,29.9177015517773,29.087576647455,29.7018690766535,4357416.55402186,0.0,1.0
2009-10-14,38.85,39.1,36.49,36.71,7299300,32.2503525329231,32.4578837590037,30.2912577587224,30.4738852376733,8793014.11389245,0.0,1.0
2009-10-15,39.78,40.05,38.19,38.34,5712200,33.0223686939429,33.2465024181099,31.7024700960703,31.8269888317187,6881133.15268265,0.0,1.0
2009-10-16,38.78,39.75,38.52,38.93,4309800,32.1922437896205,32.9974649468132,31.9764113144967,32.3167625252689,5191748.82907316,0.0,1.0
2009-10-19,38.7,39.38,38.46,39.33,3455300,32.1258337972748,32.6903187322139,31.9266038202374,32.6488124869978,4162385.66269814,0.0,1.0
2009-10-20,38.14,39.85,37.051,39.85,4181800,31.6609638508542,33.0804774372454,30.7569578300472,33.0804774372454,5037555.16576596,0.0,1.0
2009-10-21,38.63,40.21,37.5,37.87,5057200,32.0677250539722,33.3793224028015,31.1296839120879,31.4368301266872,6092095.26622784,0.0,1.0
2009-10-22,38.63,38.68,36.86,38.45,4003600,32.0677250539722,32.1092312991883,30.5984039733216,31.9183025711942,4822888.67513047,0.0,1.0
2009-10-23,37.83,39.36,37.45,38.76,3668900,31.4036251305143,32.6737162341275,31.0881776668718,32.1756412915341,4419696.33834204,0.0,1.0
2009-10-26,37.2,39.43,36.93,37.96,3962500,30.8806464407912,32.7318249774301,30.6565127166242,31.5115413680762,4773378.05355293,0.0,1.0
2009-10-27,35.52,37.26,34.86,37.08,5259600,29.4860366015297,30.9304539350506,28.9381541646769,30.7810314522725,6335913.99633235,0.0,1.0
2009-10-28,33.17,35.37,32.87,34.99,5978000,27.5352430763722,29.3615178658813,27.2862056050755,29.0460704022389,7201325.931644,0.0,1.0
2009-10-29,34.87,35.97,34.0,34.0,5451900,28.9464554137202,29.8595928084747,28.2242467469597,28.2242467469597,6567565.88269152,0.0,1.0
2009-10-30,35.57,37.4,34.92,35.99,9915300,29.5275428467458,31.0466714216557,28.9879616589363,29.8761953065612,11944347.1077333,0.0,1.0
2009-11-02,35.46,37.55,34.19,36.4,6133900,29.4362291072703,31.171190157304,28.381970478781,30.2165465173334,7389128.99500021,0.0,1.0
2009-11-03,36.06,36.63,34.12,34.4,4068300,29.9343040498638,30.4074752453275,28.3238617354784,28.5562967086887,4900828.75338027,0.0,1.0
2009-11-04,36.07,37.39,35.95,36.96,5375600,29.942605298907,31.0383701726125,29.8429903103883,30.6814164637539,6475652.0037045,0.0,1.0
2009-11-05,36.67,36.95,36.099,36.4,3424600,30.4406802415004,30.6731152147106,29.9666789211323,30.2165465173334,4125403.27626431,0.0,1.0
2009-11-06,36.18,37.37,35.56,35.86,3106300,30.0339190383824,31.021767674526,29.5192415977026,29.7682790689993,3741967.00258712,0.0,1.0
2009-11-09,37.8,37.9,37.03,37.28,2779600,31.3787213833846,31.4617338738169,30.7395252070564,30.947056433137,3348411.76975539,0.0,1.0
2009-11-10,37.86,38.18,37.0,37.55,2395400,31.428528877644,31.6941688470271,30.7146214599268,31.171190157304,2885589.85223487,0.0,1.0
2009-11-11,38.96,39.65,38.7,38.94,4037300,32.3416662723986,32.914452456381,32.1258337972748,32.3250637743121,4863484.97554806,0.0,1.0
2009-11-12,38.95,39.74,38.53,39.05,4304500,32.3333650233553,32.98916369777,31.98471256354,32.4163775137876,5185364.24770185,0.0,1.0
2009-11-13,41.3,41.37,38.75,39.14,5620100,34.2841585485128,34.3422672918154,32.1673400424909,32.4910887551766,6770185.99338115,0.0,1.0
2009-11-16,43.37,44.55,42.01,42.01,6576400,36.0025171004601,36.9820644875605,34.8735472305817,34.8735472305817,7922181.30760516,0.0,1.0
2009-11-17,43.37,43.37,43.37,43.37,3511500,36.0025171004601,36.0025171004601,36.0025171004601,36.0025171004601,4230086.31799396,0.0,1.0
2009-11-18,43.04,44.55,42.55,44.38,3688800,35.8012118111619,37.0572487497041,35.3936236655423,36.9158406175503,4434653.0178205,0.0875,1.0
2009-11-19,42.28,42.5799,41.26,42.36,2840500,35.1690342791804,35.4184948605505,34.3205854862579,35.2355792825469,3414831.89577075,0.0,1.0
2009-11-20,43.02,43.24,41.27,41.48,3114600,35.7845755603203,35.9675743195781,34.3289036116787,34.5035842455157,3744353.25561259,0.0,1.0
2009-11-23,42.54,44.83,42.26,44.37,3670000,35.3853055401215,37.2901562614867,35.1523980283388,36.9075224921295,4412051.7716876,0.0,1.0
2009-11-24,43.45,43.61,42.25,43.49,3365000,36.1422549534151,36.275344960148,35.144079902918,36.1755274550983,4045382.61899967,0.0,1.0
2009-11-25,45.26,45.465,43.2,43.77,3731000,37.6478356545815,37.8183572257081,35.9343018178949,36.408434966881,4485385.60222519,0.0,1.0
2009-11-27,44.07,44.65,42.77,43.14,3027700,36.6579787295053,37.1404300039122,35.5766224248001,35.88439306537,3639882.6019451,0.0,1.0
2009-11-30,44.06,45.13,43.68,44.38,4050300,36.6496606040844,37.539700024111,36.3335718380937,36.9158406175503,4869246.12830145,0.0,1.0
2009-12-01,45.07,45.75,44.55,45.04,3004400,37.4897912715862,38.0554238002012,37.0572487497041,37.4648368953237,3611871.48306763,0.0,1.0
2009-12-02,45.95,46.49,45.1,45.22,3003800,38.2217863086173,38.670965081341,37.5147456478486,37.6145631528983,3611150.1667017,0.0,1.0
2009-12-03,44.15,46.48,44.0,46.48,5214800,36.7245237328717,38.6626469559202,36.5997518515596,38.6626469559202,6269200.97520341,0.0,1.0
2009-12-04,42.2,45.12,41.37,44.85,7966100,35.102489275814,37.5313818986902,34.4120848658868,37.3067925123284,9576797.17123721,0.0,1.0
2009-12-07,41.88,42.67,41.48,41.84,4455200,34.8363092623481,35.493441170592,34.5035842455157,34.8030367606649,5356014.45591896,0.0,1.0
2009-12-08,40.8,41.69,40.35,41.17,3074300,33.9379517169007,34.6782648793527,33.5636360729643,34.2457223574706,3695904.83970005,0.0,1.0
2009-12-09,43.14,43.25,40.89,41.0,5087700,35.88439306537,35.9758924449989,34.012814845688,34.1043142253169,6116402.12501771,0.0,1.0
2009-12-10,42.85,43.69,42.24,42.9,5201000,35.6431674281666,36.3418899635145,35.1357617774972,35.6847580552706,6252610.6987867,0.0,1.0
2009-12-11,43.1,44.0,42.93,43.27,2757800,35.8511205636868,36.5997518515596,35.709712431533,35.9925286958405,3315410.45666487,0.0,1.0
2009-12-14,45.06,45.32,43.97,44.26,3806600,37.4814731461653,37.6977444071064,36.5747974752972,36.8160231125006,4576271.46433407,0.0,1.0
2009-12-15,45.28,45.76,44.44,44.6,3701400,37.6644719054231,38.063741925622,36.9657493700752,37.0988393768081,4449800.66150531,0.0,1.0
2009-12-16,45.48,46.0,44.77,45.6,4158100,37.8308344138393,38.2633769357214,37.2402475089619,37.930651918889,4998842.63538262,0.0,1.0
2009-12-17,44.77,45.58,44.06,44.92,3147600,37.2402475089619,37.9140156680474,36.6496606040844,37.365019390274,3784025.65573948,0.0,1.0
2009-12-18,43.98,45.45,43.44,45.27,19082100,36.583115600718,37.8058800375769,36.1339368279943,37.6561537800023,22940385.0442833,0.0,1.0
2009-12-21,45.72,46.0,44.33,44.5,4100500,38.0304694239387,38.2633769357214,36.8742499904463,37.0156581226,4929596.26425205,0.0,1.0
2009-12-22,45.49,46.14,44.81,45.74,2934500,37.8391525392601,38.3798306916127,37.2735200106451,38.0471056747804,3527838.12643522,0.0,1.0
2009-12-23,47.16,47.25,45.54,45.72,2625300,39.2282794845352,39.3031426133225,37.8807431663642,38.0304694239387,3156119.75918568,0.0,1.0
2009-12-24,47.41,48.0,46.94,47.33,1078500,39.4362326200555,39.9270020198832,39.0452807252774,39.369687616689,1296566.1677834,0.0,1.0
2009-12-28,46.79,48.41,46.51,47.59,1698000,38.9205088439653,40.2680451621364,38.6876013321826,39.58595887763,2041325.31562004,0.0,1.0
2009-12-29,47.11,47.43,46.62,46.95,1778800,39.1866888574312,39.4528688708971,38.7791007118115,39.0535988506983,2138462.58623376,0.0,1.0
2009-12-30,47.21,47.38,46.235,46.83,1530300,39.2698701116393,39.411278243793,38.4588528831104,38.9537813456485,1839717.39133884,0.0,1.0
2009-12-31,46.09,47.74,46.01,47.42,1343700,38.3382400645087,39.7107307589422,38.2716950611422,39.4445507454763,1615388.00153042,0.0,1.0
2010-01-04,48.21,48.88,46.94,47.12,2749600,40.1016826537202,40.6589970569144,39.0452807252774,39.195006982852,3305552.46633031,0.0,1.0
2010-01-05,48.95,49.2,48.05,48.4,2086200,40.71722393486,40.9251770703803,39.9685926469872,40.2597270367155,2508017.00438547,0.0,1.0
2010-01-06,50.64,50.705,49.11,49.22,3854500,42.1229871309768,42.177054946212,40.850313941593,40.9418133212219,4633856.55421521,0.0,1.0
2010-01-07,49.88,50.709,49.12,50.26,2706700,41.4908095989953,42.1803821963804,40.8586320670138,41.806898364986,3253978.34616535,0.0,1.0
2010-01-08,53.12,53.2,49.56,49.69,4279700,44.1858822353374,44.2524272387039,41.2246295855294,41.3327652159999,5145029.4188805,0.0,1.0
2010-01-11,52.88,55.4,52.38,54.7,4113600,43.986247225238,46.0824148312818,43.5703409541975,45.5001460518252,4945345.00490848,0.0,1.0
2010-01-12,50.24,52.18,49.5,51.8,4646800,41.7902621141444,43.4039784457813,41.1747208330045,43.0878896797906,5586354.81544358,0.0,1.0
2010-01-13,51.55,51.75,48.7,50.72,3670700,42.8799365442704,43.0462990526866,40.5092707993398,42.1895321343432,4412893.30744787,0.0,1.0
2010-01-14,51.75,52.98,51.34,51.34,3080600,43.0462990526866,44.0694284794461,42.7052559104334,42.7052559104334,3703478.66154245,0.0,1.0
2010-01-15,49.75,51.55,49.65,51.39,3593100,41.3826739685248,42.8799365442704,41.2994927143167,42.7468465375374,4319603.05745251,0.0,1.0
2010-01-19,51.56,51.6,49.4,49.73,4686200,42.8882546696912,42.9215271713744,41.0915395787964,41.3660377176831,5633721.2568072,0.0,1.0
2010-01-20,49.18,50.19,48.68,50.19,4374900,40.9085408195387,41.7486714870404,40.4926345484982,41.7486714870404,5259478.28227685,0.0,1.0
2010-01-21,44.74,49.41,44.66,49.39,8929800,37.2152931326995,41.0998577042173,37.148748129333,41.0832214533756,10735351.4743368,0.0,1.0
2010-01-22,42.37,45.49,42.18,44.11,7379700,35.2438974079677,37.8391525392601,35.0858530249724,36.6912512311885,8871830.6429218,0.0,1.0
2010-01-25,42.89,43.88,42.4,43.37,4260400,35.6764399298498,36.4999343465099,35.2688517842302,36.0757099500486,5121827.07577598,0.0,1.0
2010-01-26,41.6,43.12,41.06,41.97,5667400,34.6034017505654,35.8677568145284,34.1542229778417,34.9111723911354,6813313.95391344,0.0,1.0
2010-01-27,41.01,42.66,39.19,42.0,5805000,34.1126323507377,35.4851230451712,32.5987335241505,34.9361267673978,6978735.84050314,0.0,1.0
2010-01-28,40.04,41.89,39.59,41.65,4333100,33.3057741849192,34.8446273877689,32.9314585409828,34.6449923776695,5209226.57544947,0.0,1.0
2010-01-29,39.95,41.88,39.52,40.66,6848700,33.230911056132,34.8363092623481,32.8732316630372,33.8214979610094,8233465.6590618,0.0,1.0
2010-02-01,43.07,43.16,40.85,40.86,5407000,35.8261661874244,35.9010293162116,33.9795423440048,33.9878604694256,6500262.65109396,0.0,1.0
2010-02-02,44.54,44.74,42.22,43.77,5088100,37.0489306242833,37.2152931326995,35.1191255266556,36.408434966881,6116883.002595,0.0,1.0
2010-02-03,44.55,46.18,43.75,43.95,8061000,37.0572487497041,38.413103193296,36.3917987160394,36.5581612244555,9690885.37645061,0.0,1.0
2010-02-04,40.23,43.67,40.18,43.49,5970900,33.4638185679146,36.3252537126729,33.4222279408106,36.1755274550983,7178179.81568651,0.0,1.0
2010-02-05,41.69,41.74,39.13,40.52,6414400,34.6782648793527,34.7198555064568,32.5488247716256,33.7050442051181,7711352.82951306,0.0,1.0
2010-02-08,40.53,42.86,40.51,41.9,3504300,33.7133623305389,35.6514855535874,33.6967260796972,34.8529455131897,4212848.23529287,0.0,1.0
2010-02-09,42.75,42.77,40.9,41.97,5728200,35.5599861739585,35.5766224248001,34.0211329711088,34.9111723911354,6886407.34566237,0.0,1.0
2010-02-10,42.75,42.75,42.75,42.75,5550600,35.5599861739585,35.5599861739585,35.5599861739585,35.5599861739585,6672897.7013431,0.0,1.0
2010-02-11,45.81,45.95,43.03,43.33,5382900,38.1781161501581,38.2947923400953,35.8612603785484,36.1112807855567,6458952.76839056,0.0875,1.0
2010-02-12,45.87,46.28,44.1,44.63,5455900,38.2281202315597,38.5698147878043,36.7529998302111,37.194702549259,6546545.61835852,0.0,1.0
2010-02-16,48.17,48.95,47.16,47.3,5726700,40.1449433519562,40.7949964101777,39.3032079816952,39.4198841716323,6871479.09467801,0.0,1.0
2010-02-17,47.4,48.78,46.55,48.64,5185200,39.5032243073018,40.6533181795397,38.7948331541117,40.5366419896025,6221732.13224446,0.0,1.0
2010-02-18,50.9,51.44,47.31,47.39,10514600,42.4201290557312,42.870165788346,39.4282181851993,39.4948902937348,12616490.140727,0.0,1.0
2010-02-19,53.6,54.45,50.69,50.74,10462300,44.6703127188054,45.3787038719954,42.2451147708254,42.2867848386602,12553735.2632842,0.0,1.0
2010-02-22,54.49,55.34,53.2,54.35,6669600,45.4120399262631,46.1204310794532,44.3369521761277,45.295363736326,8002866.74172987,0.0,1.0
2010-02-23,52.72,54.1993,52.18,53.76,7023000,43.9369195249145,45.1697701518722,43.4868827922997,44.8036569358764,8426912.12773912,0.0,1.0
2010-02-24,53.95,54.5,53.14,53.31,6861000,44.9620031936483,45.4203739398301,44.2869480947261,44.4286263253641,8232527.99493352,0.0,1.0
2010-02-25,55.53,55.69,51.8,52.36,6952300,46.278777337225,46.4121215542961,43.1701902767559,43.6368950365046,8342079.05249619,0.0,1.0
2010-02-26,56.4,56.46,54.63,55.78,4489600,47.0038365175489,47.0538405989506,45.5287161162003,46.4871276763986,5387080.26323474,0.0,1.0
2010-03-01,59.08,59.32,56.22,57.04,6218700,49.2373521534892,49.4373684790958,46.853824273344,47.5372133858332,7461830.90542094,0.0,1.0
2010-03-02,58.65,59.89,58.16,59.54,6924300,48.8789895701107,49.9124072524114,48.4706229053306,49.6207167775685,8308481.79497423,0.0,1.0
2010-03-03,57.41,60.3,57.01,59.24,7471500,47.84557188781,50.254101808656,47.5122113451323,49.3706963705603,8965068.19911759,0.0,1.0
2010-03-04,58.65,58.94,56.46,57.41,7443500,48.8789895701107,49.120675963552,47.0538405989506,47.84557188781,8931470.94159564,0.0,1.0
2010-03-05,60.65,60.69,59.32,59.42,5899600,50.545792283499,50.5791283377667,49.4373684790958,49.5207086147652,7078942.15987608,0.0,1.0
2010-03-08,60.17,61.5,59.64,61.17,3721800,50.1457596322858,51.254183436689,49.7040569132379,50.9791609889799,4465795.46590053,0.0,1.0
2010-03-09,59.18,60.33,58.6,59.31,4834100,49.3206922891586,50.2791038493569,48.837319502276,49.4290344655289,5800446.52096023,0.0,1.0
2010-03-10,59.71,60.49,58.66,59.66,4933700,49.7623950082065,50.4124480664279,48.8873235836777,49.7207249403718,5919956.76557404,0.0,1.0
2010-03-11,60.31,60.46,58.41,59.07,3940400,50.262435822223,50.3874460257271,48.6789732445041,49.2290181399223,4728094.05498266,0.0,1.0
2010-03-12,64.34,64.74,61.28,61.5,10256500,53.6210432897003,53.954403832378,51.0708351382163,51.254183436689,12306795.4204978,0.0,1.0
2010-03-15,63.15,63.93,62.12,63.71,4149700,52.6292956752343,53.2793487334557,51.7708922778394,53.096000434983,4979233.55495928,0.0,1.0
2010-03-16,66.27,66.97,64.79,64.97,8835000,55.22950790812,55.8128888578059,53.9960739002127,54.1460861444176,10601134.6502314,0.0,1.0
2010-03-17,65.43,67.53,65.09,67.22,5922600,54.5294507684969,56.2795936175546,54.2460943072209,56.0212391969794,7106539.90712626,0.0,1.0
2010-03-18,64.56,65.97,64.21,65.71,4662100,53.804391588173,54.9794875011117,53.5127011133301,54.7628031483713,5594063.36761107,0.0,1.0
2010-03-19,64.01,65.3,62.4,64.93,5766500,53.3460208419913,54.4211085921267,52.0042446577137,54.1127500901499,6919235.19644135,0.0,1.0
2010-03-22,65.24,65.45,61.87,62.85,5007400,54.371104510725,54.5461187956308,51.5625419386658,52.3792752682261,6008389.54698005,0.0,1.0
2010-03-23,69.72,69.84,65.72,66.23,7465900,58.1047425887147,58.204750751518,54.7711371619382,55.1961718538522,8958348.74761321,0.0,1.0
2010-03-24,71.76,72.77,69.68,70.09,10186200,59.8048813563708,60.6466167266318,58.071406534447,58.4131010906916,12222442.3060766,0.0,1.0
2010-03-25,69.03,73.38,68.74,72.92,9400600,57.5296956525958,61.1549915542153,57.2880092591545,60.771626930136,11279799.2521749,0.0,1.0
2010-03-26,71.26,72.0,69.69,70.28,8476300,59.3881806780237,60.0048976819774,58.0797405480139,58.5714473484635,10170729.7833341,0.0,1.0
2010-03-29,72.85,73.95,72.23,72.79,5927800,60.7132888351674,61.6300303275309,60.196579994017,60.6632847537657,7112779.3978089,0.0,1.0
2010-03-30,71.25,73.75,70.77,73.27,6539100,59.3798466644568,61.4633500561921,58.9798140132436,61.0633174049789,7846279.52363646,0.0,1.0
2010-03-31,70.95,72.09,70.27,70.34,4502600,59.1298262574485,60.0799038040798,58.5631133348965,58.6214514298651,5402678.98994136,0.0,1.0
2010-04-01,72.35,73.5,71.39,72.47,5752000,60.2965881568203,61.2549997170185,59.4965228543939,60.3965963196236,6901836.6166532,0.0,1.0
2010-04-05,74.85,75.0,72.76,73.42,4648000,62.3800915485556,62.5051017520597,60.6382827130649,61.188327608483,5577144.74864466,0.0,1.0
2010-04-06,74.02,76.17,73.97,74.26,5621300,61.6883684224995,63.4801813393919,61.6466983546648,61.8883847481061,6745009.41814893,0.0,1.0
2010-04-07,72.41,74.39,71.8,73.92,5883000,60.3465922382219,61.9967269244763,59.8382174106385,61.6050282868301,7059023.78577378,0.0,1.0
2010-04-08,73.26,73.5,71.01,71.76,5187500,61.054983391412,61.2549997170185,59.1798303388502,59.8048813563708,6224491.90696948,0.0,1.0
2010-04-09,74.83,75.58,73.99,74.98,5840000,62.3634235214217,62.9884745389423,61.6633663817987,62.4884337249259,7007427.99743649,0.0,1.0
2010-04-12,73.98,75.48,73.53,75.29,3812900,61.6550323682317,62.9051344032729,61.2800017577194,62.746788145501,4575106.54305233,0.0,1.0
2010-04-13,73.47,74.45,72.51,73.42,3881400,61.2299976763177,62.046731005878,60.4299323738914,61.188327608483,4657299.83377568,0.0,1.0
2010-04-14,75.43,75.55,73.15,74.61,4600200,62.8634643354382,62.9634724982415,60.9633092421756,62.180075222949,5519789.43044646,0.0,1.0
2010-04-15,73.79,75.94,73.31,75.0,4466900,61.4966861104599,63.2884990273522,61.0966534592467,62.5051017520597,5359842.48660086,0.0,1.0
2010-04-16,70.24,74.3,69.77,72.99,7641200,58.5381112941957,61.9217208023739,58.1464126565494,60.8299650251045,9168691.57774173,0.0,1.0
2010-04-19,68.71,70.55,67.25,69.69,6429300,57.2630072184537,58.7964657147709,56.0462412376802,58.0797405480139,7714530.27806822,0.0,1.0
2010-04-20,70.1,71.26,69.8,69.91,4481000,58.4214351042585,59.3881806780237,58.1714146972503,58.2630888464866,5376761.10556728,0.0,1.0
2010-04-21,68.87,70.59,67.5,70.52,6117300,57.3963514355247,58.8298017690386,56.2545915768538,58.77146367407,7340160.83710929,0.0,1.0
2010-04-22,69.61,70.04,66.56,67.41,5614300,58.0130684394784,58.3714310228569,55.4711943015613,56.1795854547513,6736610.10376844,0.0,1.0
2010-04-23,72.85,73.94,71.1504,71.78,6432300,60.7132888351674,61.621696313964,59.29683988933,59.8215493835046,7718129.98423128,0.0,1.0
2010-04-26,73.0,74.75,72.43,73.8,3817800,60.8382990386715,62.2967514128862,60.3632602653558,61.5050201240268,4580986.06311867,0.0,1.0
2010-04-27,68.54,72.24,68.06,72.01,6630700,57.1213289878157,60.2049140075839,56.7212963366025,60.0132316955443,7956190.55181543,0.0,1.0
2010-04-28,70.21,70.7,68.34,69.86,6299700,58.5131092534949,58.921475918275,56.9546487164768,58.2214187786519,7559022.97182374,0.0,1.0
2010-04-29,64.33,71.15,63.25,70.6,17509300,53.6127092761334,59.2965065287873,52.7126358109037,58.8381357826056,21009445.0403279,0.0,1.0
2010-04-30,62.53,65.86,62.25,65.13,7433600,52.1125868340839,54.8878133518754,51.8792344542096,54.2794303614887,8919591.91125752,0.0,1.0
2010-05-03,58.95,62.41,58.66,61.89,12116900,49.129009977119,52.0125786712806,48.8873235836777,51.5792099657997,14539093.2024209,0.0,1.0
2010-05-04,54.55,57.03,53.29,56.93,17608100,45.4620440076648,47.5288793722662,44.4119582982302,47.4455392365968,21127995.3632982,0.0,1.0
2010-05-05,58.73,60.12,52.2,52.9,21660200,48.9456616786462,50.1040895644511,43.5035508194336,44.0869317691195,25990118.4777524,0.0,1.0
2010-05-06,56.0,60.46,50.8,59.31,14855400,46.6704759748713,50.3874460257271,42.3367889200618,49.4290344655289,17825024.9782736,0.0,1.0
2010-05-07,56.12,58.12,52.75,56.3,13508900,46.7704841376746,48.4372868510628,43.9619215656154,46.9204963818795,16209356.8620839,0.0,1.0
2010-05-10,61.18,61.4,59.5,60.09,8331200,50.9874950025469,51.1708433010196,49.5873807233007,50.0790875237503,9996623.99524706,0.0,1.0
2010-05-11,61.18,61.18,61.18,61.18,14699600,50.9874950025469,50.9874950025469,50.9874950025469,50.9874950025469,17638080.238205,0.0,1.0
2010-05-12,57.34,58.24,55.61,57.21,13022600,47.9039099827786,48.6558025356998,46.4586054088301,47.79530328069,15587785.7207991,0.14,1.0
2010-05-13,56.3,59.25,55.93,57.94,8586900,47.0350563660697,49.4995930673113,46.7259449832021,48.405171684726,10278343.5877574,0.0,1.0
2010-05-14,53.98,55.47,52.12,55.005,8900600,45.0968444518728,46.3416443450423,43.5429331758357,45.9531665260331,10653836.0685688,0.0,1.0
2010-05-17,52.92,53.87,50.56,53.64,9391900,44.2112821117657,45.0049464731825,42.2396527507723,44.8127961541026,11241912.1151823,0.0,1.0
2010-05-18,51.04,55.0,50.9,54.6,8550100,42.6406621123303,45.9489893451835,42.5237010485425,45.6148148772185,10234294.7407894,0.0,1.0
2010-05-19,50.91,52.151,48.79,50.1,13421700,42.5320554102417,43.568831697103,40.7609307300273,41.8553521126126,16065500.2540851,0.0,1.0
2010-05-20,47.35,49.9,46.65,48.89,11772300,39.5579026453534,41.6882648786301,38.9730973264147,40.8444743470186,14091202.2054707,0.0,1.0
2010-05-21,50.47,51.1,46.4,46.4,11540000,42.1644634954802,42.690788282525,38.7642382839366,38.7642382839366,13813143.8589852,0.0,1.0
2010-05-24,50.26,52.16,50.04,51.94,7848000,41.9890218997986,43.5763506226322,41.8052259424179,43.3925546652515,9393895.4077397,0.0,1.0
2010-05-25,51.69,51.97,46.64,48.13,14724100,43.1836956227734,43.4176177503488,38.9647429647156,40.2095428578851,17624446.4033002,0.0,1.0
2010-05-26,53.26,54.7894,52.33,53.23,15350400,44.4953304095359,45.7730464877999,43.7183747715173,44.4702673244385,18374114.6874321,0.0,1.0
2010-05-27,57.69,57.7,54.75,55.81,9779100,48.1963126422479,48.2046670039471,45.7401303027054,46.6256926428126,11705382.591976,0.0,1.0
2010-05-28,55.86,57.93,54.75,57.34,7068600,46.6674644513082,48.3968173230269,45.7401303027054,47.9039099827786,8460969.55646647,0.0,1.0
2010-06-01,51.3,54.84,51.26,54.23,6719300,42.8578755165075,45.8153195579975,42.824458069711,45.3057034943509,8042864.60413168,0.0,1.0
2010-06-02,54.35,54.36,51.63,52.25,5590700,45.4059558347404,45.4143101964396,43.1335694525786,43.6515398779243,6691953.49847737,0.0,1.0
2010-06-03,53.22,55.48,51.6,55.48,6158200,44.4619129627394,46.3499987067415,43.1085063674813,46.3499987067415,7371239.38582348,0.0,1.0
2010-06-04,49.22,51.87,48.77,50.69,9695700,41.1201682830897,43.3340741333576,40.7442220066291,42.3482594528609,11605554.4985757,0.0,1.0
2010-06-07,47.99,50.3,47.851,49.67,6840300,40.0925817940974,42.0224393465951,39.9764561664796,41.4961145595503,8187699.1281297,0.0,1.0
2010-06-08,50.11,50.19,47.7,48.15,8135800,41.8637064743117,41.9305413679047,39.8503053048228,40.2262515812834,9738386.11853832,0.0,1.0
2010-06-09,50.8,53.3,50.33,50.93,8969700,42.4401574315513,44.5287478563324,42.0475024316925,42.5487641336399,10736547.3545875,0.0,1.0
2010-06-10,54.87,54.87,52.41,53.0,8385600,45.8403826430949,45.8403826430949,43.7852096651103,44.2781170053586,10037391.6069243,0.0,1.0
2010-06-11,55.97,56.1799,53.77,53.84,5815400,46.7593624299986,46.9347204820632,44.9214028561912,44.9798833880851,6960914.80048031,0.0,1.0
2010-06-14,56.12,58.4252,55.9,57.515,6694100,46.8846778554854,48.8105253143675,46.7008818981047,48.0501113125133,8012700.7197949,0.0,1.0
2010-06-15,57.93,58.07,56.1,57.46,5061200,48.3968173230269,48.5137783868147,46.8679691320872,48.0041623231681,6058152.83354386,0.0,1.0
2010-06-16,57.51,58.2,56.5,57.03,4279900,48.0459341316637,48.6223850889033,47.2021436000521,47.6449247701057,5122952.72114999,0.0,1.0
2010-06-17,56.36,58.5,55.4206,58.48,5877800,47.0851825362644,48.873015939877,46.3003737982487,48.8563072164787,7035606.32359996,0.0,1.0
2010-06-18,56.22,56.86,55.73,56.64,4382100,46.9682214724767,47.5029006212206,46.5588577492196,47.3191046638399,5245284.02984915,0.0,1.0
2010-06-21,57.89,60.27,57.16,59.04,8187500,48.3633998762304,50.351737960622,47.7535314721943,49.3241514716297,9800269.9606102,0.0,1.0
2010-06-22,55.88,59.02,55.8,58.17,4750200,46.6841731747064,49.3074427482315,46.6173382811134,48.5973220038059,5685892.19748282,0.0,1.0
2010-06-23,56.3,57.08,54.1864,55.72,5880200,47.0350563660697,47.6866965786013,45.2692784773428,46.5505033875205,7038479.07448917,0.0,1.0
2010-06-24,53.94,55.99,53.78,55.5,4887600,45.0634270050763,46.7760711533968,44.9297572178903,46.3667074301397,5850357.1858905,0.0,1.0
2010-06-25,56.37,56.5,53.72,54.67,8184500,47.0935368979635,47.2021436000521,44.8796310476956,45.6732954091124,9796679.02199868,0.0,1.0
2010-06-28,54.44,56.38,54.3,56.38,3526000,45.4811450900325,47.1018912596627,45.3641840262448,47.1018912596627,4220549.8480747,0.0,1.0
2010-06-29,48.49,52.25,47.93,52.0,11429300,40.5102998790536,43.6515398779243,40.0424556239026,43.4426808354462,13680638.2242201,0.0,1.0
2010-06-30,47.16,49.8,47.0,48.68,6960600,39.3991697730701,41.6047212616389,39.2654999858841,40.669032751337,8331695.7664517,0.0,1.0
2010-07-01,46.85,48.51,44.91,46.91,8917400,39.1401845603972,40.5270086024519,37.5194383907671,39.190310730592,10673945.3247933,0.0,1.0
2010-07-02,46.89,47.99,46.31,47.73,5718500,39.1736020071937,40.0925817940974,38.6890490286445,39.8753683899202,6844927.48332818,0.0,1.0
2010-07-06,44.49,49.53,44.46,48.7,10904300,37.1685551994039,41.3791534957625,37.1434921143065,40.6857414747352,13052223.9672039,0.0,1.0
2010-07-07,48.43,48.43,44.2,44.49,9116300,40.4601737088589,40.4601737088589,36.9262787101293,37.1685551994039,10912024.5547372,0.0,1.0
2010-07-08,49.42,49.5,47.63,49.5,7424800,41.2872555170722,41.3540904106652,39.7918247729289,41.3540904106652,8887333.66760776,0.0,1.0
2010-07-09,51.07,51.3,49.01,49.08,5751600,42.6657251974277,42.8578755165075,40.9447266874081,41.0032072193019,6884547.50600862,0.0,1.0
2010-07-12,47.95,50.62,47.37,50.62,7400500,40.0591643473009,42.2897789209671,39.5746113687517,42.2897789209671,8858247.06485444,0.0,1.0
2010-07-13,48.9,49.98,47.84,49.8,6722400,40.8528287087177,41.7550997722231,39.9672663686105,41.6047212616389,8046575.24069692,0.0,1.0
2010-07-14,48.64,49.23,47.56,48.3,5514000,40.6356153045405,41.1285226447888,39.733344241035,40.3515670067702,6600145.16797613,0.0,1.0
2010-07-15,48.46,49.15,47.53,48.39,4575000,40.4852367939562,41.0616877511958,39.7082811559377,40.4267562620624,5476181.38256998,0.0,1.0
2010-07-16,46.55,48.13,46.35,47.91,5171300,38.8895537094235,40.2095428578851,38.722466475441,40.0257469005044,6189940.28058669,0.0,1.0
2010-07-19,46.52,47.43,45.18,47.15,5124700,38.8644906243261,39.6247375389464,37.7450061566435,39.3908154113709,6134161.0341544,0.0,1.0
2010-07-20,50.33,50.5,45.51,45.51,8557600,42.0475024316925,42.1895265805776,38.0207000927146,38.0207000927146,10243272.0873182,0.0,1.0
2010-07-21,51.28,53.51,50.61,52.01,9230600,42.8411667931093,44.704189452014,42.2814245592679,43.4510351971453,11048839.3158361,0.0,1.0
2010-07-22,54.52,54.85,51.99,52.75,7918000,45.5479799836255,45.8236739196966,43.4343264737471,44.0692579628805,9477683.97534188,0.0,1.0
2010-07-23,55.9,56.37,53.74,54.79,6327400,46.7008818981047,47.0935368979635,44.8963397710938,45.7735477495019,7573768.32351328,0.0,1.0
2010-07-26,57.14,57.53,55.0,56.05,5538100,47.7368227487961,48.0626428550619,45.9489893451835,46.8261973235916,6628992.37482203,0.0,1.0
2010-07-27,55.3,57.75,54.05,57.47,6922100,46.1996201961572,48.2464388124427,45.1553249837667,48.0125166848672,8285612.05427052,0.0,1.0
2010-07-28,54.14,56.3,53.92,54.37,5078600,45.2305142390588,47.0350563660697,45.0467182816781,45.4226645581387,6078980.27749068,0.0,1.0
2010-07-29,56.19,57.17,54.74,55.27,6870100,46.9431583873793,47.7618858338935,45.7317759410063,46.1745571110599,8223369.11833748,0.0,1.0
2010-07-30,56.57,57.08,54.51,54.6,4542000,47.260624131946,47.6866965786013,45.5396256219264,45.6148148772185,5436681.05784324,0.0,1.0
2010-08-02,60.6,60.8192,58.25,58.32,6482900,50.6274318966931,50.8105595051379,48.6641568973989,48.7226374292928,7759898.6415438,0.0,1.0
2010-08-03,59.69,60.94,59.05,59.83,4771500,49.8671849820728,50.9114801944633,49.3325058333288,49.9841460458605,5711387.86162462,0.0,1.0
2010-08-04,62.44,62.48,59.46,60.03,5853100,52.164634449332,52.1980518961285,49.6750346629929,50.151233279843,7006040.92903176,0.0,1.0
2010-08-05,61.63,62.22,61.05,61.78,3443500,51.4879311517029,51.9808384919512,51.0033781731537,51.6132465771898,4121799.03625786,0.0,1.0
2010-08-06,60.03,62.47,59.3564,60.03,6174200,50.151233279843,52.1896975344293,49.58848347579,50.151233279843,7390391.05841826,0.0,1.0
2010-08-09,62.46,63.06,60.3,61.01,5366600,52.1813431727302,52.6826048746777,50.3768010457194,50.9699607263572,6423710.38419673,0.0,1.0
2010-08-10,61.23,61.444,59.9,60.97,5342500,51.1537566837379,51.3325400240992,50.0426265777544,50.9365432795607,6394863.17735084,0.0,1.0
2010-08-11,58.02,59.24,57.67,58.78,5176600,48.5889676421068,49.6106591368219,48.2958594264098,49.2254311961916,6181368.86982802,0.14,1.0
2010-08-12,58.69,59.63,56.23,56.3,4634200,49.1500605121552,49.9372654343128,47.0899284818281,47.1485501249674,5533689.99276688,0.0,1.0
2010-08-13,58.49,59.51,57.95,59.09,3812600,48.9825701031855,49.836771188931,48.5303459989674,49.4850413300946,4552618.89137781,0.0,1.0
2010-08-16,60.47,61.0,58.3,58.79,4978500,50.6407251519855,51.0845747357551,48.8234542146643,49.2338057166401,5944818.01152084,0.0,1.0
2010-08-17,62.87,64.49,62.08,62.28,6382100,52.6506100596217,54.0072823722762,51.9890229441915,52.1565133531612,7620854.27966802,0.0,1.0
2010-08-18,63.61,64.35,62.01,63.15,4753000,53.2703245728096,53.8900390859974,51.9304013010521,52.8850966321793,5675548.8618577,0.0,1.0
2010-08-19,61.5,65.0,60.99,63.37,5770200,51.5033007581794,54.4343829151489,51.0762002153067,53.069336082046,6890185.57599228,0.0,1.0
2010-08-20,61.28,61.51,59.94,61.14,4117900,51.3190613083127,51.5116752786278,50.1968755682158,51.2018180220339,4917177.07936963,0.0,1.0
2010-08-23,59.81,62.1399,59.72,62.13,3283100,50.0880068023855,52.0391863216779,50.0126361183491,52.0308955464339,3920343.8814149,0.0,1.0
2010-08-24,57.81,58.99,57.55,57.97,4844900,48.4131027126886,49.4012961256098,48.195365181028,48.5470950398644,5785286.4887049,0.0,1.0
2010-08-25,58.0,58.39,55.72,56.94,5241200,48.5722186012098,48.8988248987007,46.6628279389554,47.6845194336705,6258507.61514172,0.0,1.0
2010-08-26,57.42,59.57,57.09,59.01,3715500,48.0864964151977,49.8870183116219,47.8101372403977,49.4180451665067,4436671.95376232,0.0,1.0
2010-08-27,60.22,60.33,57.0,58.37,4194400,50.4313621407734,50.5234818657067,47.7347665563614,48.8820758578037,5008525.5935569,0.0,1.0
2010-08-30,59.03,61.649,59.0,60.11,4443400,49.4347942074037,51.6280811128618,49.4096706460583,50.33924241584,5305856.0514998,0.0,1.0
2010-08-31,61.19,61.69,58.15,58.67,5554000,51.2436906242763,51.6624166467006,48.6978364079371,49.1333114712583,6632021.53981858,0.0,1.0
2010-09-01,64.95,65.3,63.797,63.89,5611300,54.3925103129065,54.6856185286034,53.4269281051962,53.5048111453671,6700443.36809218,0.0,1.0
2010-09-02,65.86,65.86,63.87,65.01,3871500,55.1545916737186,55.1545916737186,53.4880621044702,54.4427574355974,4622951.27681088,0.0,1.0
2010-09-03,67.08,68.24,66.57,67.32,4233900,56.1762831684337,57.1477275404579,55.749182625561,56.3772716591973,5055692.47343138,0.0,1.0
2010-09-07,66.78,67.49,65.22,66.33,3983900,55.9250475549792,56.5196385068215,54.6186223650156,55.5481941347973,4757167.91726381,0.0,1.0
2010-09-08,67.31,68.72,67.04,67.3,4613300,56.3688971387488,57.5497045219851,56.1427850866398,56.3605226183003,5508733.33987128,0.0,1.0
2010-09-09,65.5,68.83,65.14,68.675,4321000,54.8531089375731,57.6418242469185,54.5516262014277,57.5120191799669,5159698.42880016,0.0,1.0
2010-09-10,65.53,66.31,64.55,65.5,2366700,54.8782324989186,55.5314450939004,54.0575294949671,54.8531089375731,2826072.26832708,0.0,1.0
2010-09-13,67.55,68.0,66.9,67.17,2814600,56.5698856295124,56.9467390496943,56.025541800361,56.25165385247,3360908.86315689,0.0,1.0
2010-09-14,63.18,65.14,63.08,65.14,9322500,52.9102201935248,54.5516262014277,52.8264749890399,54.5516262014277,11131980.6994884,0.0,1.0
2010-09-15,63.28,64.17,62.18,62.58,4548100,52.9939653980096,53.7392977179247,52.0727681486763,52.4077489666157,5430878.13562277,0.0,1.0
2010-09-16,63.48,64.48,63.02,63.12,3055500,53.1614558069793,53.9989078518277,52.776227866349,52.8599730708338,3648567.12547995,0.0,1.0
2010-09-17,60.96,64.15,60.37,64.01,6426800,51.0510766539612,53.7225486770277,50.5569799475006,53.605305390749,7674230.47031077,0.0,1.0
2010-09-20,61.81,62.0,59.8601,61.11,6411300,51.7629108920824,51.9220267806036,50.1299631498324,51.1766944606885,7655721.94782838,0.0,1.0
2010-09-21,60.63,62.39,60.21,62.27,6449300,50.7747174791612,52.2486330780945,50.4229876203249,52.1481388327127,7701097.68036586,0.0,1.0
2010-09-22,62.25,63.2,61.01,61.16,6769400,52.1313897918157,52.9269692344217,51.0929492562036,51.2185670629309,8083328.5220828,0.0,1.0
2010-09-23,61.11,62.5,60.58,61.14,3562400,51.1766944606885,52.3407528030278,50.7328448769188,51.2018180220339,4253855.5155653,0.0,1.0
2010-09-24,62.58,62.85,61.77,62.2414,3892600,52.4077489666157,52.6338610187248,51.7294128102884,52.12418770423,4648146.74935142,0.0,1.0
2010-09-27,62.42,63.56,61.93,62.66,3311700,52.2737566394399,53.2284519705672,51.8634051374642,52.4747451302036,3954495.09064047,0.0,1.0
2010-09-28,62.77,63.0476,61.35,63.0,3267500,52.5668648551369,52.7993415427868,51.3776829514521,52.759478825452,3901715.94911005,0.0,1.0
2010-09-29,64.11,64.72,62.32,62.67,3959100,53.6890505952338,54.1998963425914,52.1900114349551,52.483119650652,4727554.28129199,0.0,1.0
2010-09-30,63.92,65.48,62.858,65.12,4004800,53.5299347067126,54.8363598966762,52.6405606350835,54.5348771605307,4782124.57015942,0.0,1.0
2010-10-01,66.58,66.97,64.65,65.28,5801900,55.7575571460095,56.0841634435004,54.141274699452,54.6688694877065,6928038.48971433,0.0,1.0
2010-10-04,64.12,66.12,63.47,66.12,4359400,53.6974251156823,55.3723292053792,53.1530812865308,55.3723292053792,5205551.80062749,0.0,1.0
2010-10-05,66.11,66.97,64.7,65.4416,4528300,55.3639546849307,56.0841634435004,54.1831473016944,54.804201738154,5407234.9907743,0.0,1.0
2010-10-06,66.89,67.84,66.1,66.27,3556200,56.0171672799125,56.8127467225185,55.3555801644822,55.4979470121064,4246452.10657235,0.0,1.0
2010-10-07,66.35,67.94,65.03,67.86,2924300,55.5649431756943,56.8964919270033,54.4595064764944,56.8294957634155,3491901.43840322,0.0,1.0
2010-10-08,69.18,69.98,66.5,66.68,6128900,57.9349324626154,58.6048940984942,55.6905609824216,55.8413023504943,7318508.60918151,0.0,1.0
2010-10-11,69.04,70.95,68.73,69.78,3411300,57.8176891763366,59.4172225819972,57.5580790424336,58.4374036895245,4073427.27381763,0.0,1.0
2010-10-12,68.31,68.86,66.97,68.74,4446800,57.2063491835973,57.6669478082639,56.0841634435004,57.5664535628821,5309915.98546367,0.0,1.0
2010-10-13,68.75,70.07,68.605,69.47,3951600,57.5748280833306,58.6802647825305,57.4533975368276,58.1777935556215,4718598.54460697,0.0,1.0
2010-10-14,68.2,69.47,67.39,68.99,3116800,57.1142294586639,58.1777935556215,56.4358933023367,57.7758165740942,3721765.34665224,0.0,1.0
2010-10-15,67.54,68.84,66.67,68.76,3447900,56.561511109064,57.650198767367,55.8329278300458,57.5832026037791,4117131.26884056,0.0,1.0
2010-10-18,66.17,67.04,65.78,67.0,3935200,55.4142018076216,56.1427850866398,55.0875955101307,56.1092870048458,4699015.33372237,0.0,1.0
2010-10-19,62.7,64.9,61.93,64.24,6525400,52.5082432119975,54.3506377106641,51.8634051374642,53.7979193610641,7791968.55526326,0.0,1.0
2010-10-20,64.97,65.47,63.0,63.1,4397100,54.4092593538035,54.8279853762277,52.759478825452,52.8432240299369,5250569.30369756,0.0,1.0
2010-10-21,63.78,65.94,62.79,65.57,4551700,53.4126914204338,55.2215878373065,52.5836138960339,54.9117305807125,5435176.88923159,0.0,1.0
2010-10-22,64.6,64.73,63.0,64.4,3096900,54.0994020972095,54.2082708630398,52.759478825452,53.9319116882399,3698002.7919813,0.0,1.0
2010-10-25,65.36,66.78,64.94,65.86,3273100,54.7358656512944,55.9250475549792,54.384135792458,55.1545916737186,3908402.8991682,0.0,1.0
2010-10-26,64.48,65.05,63.52,64.25,4180500,53.9989078518277,54.4762555173913,53.1949538887732,53.8062938815126,4991927.62823399,0.0,1.0
2010-10-27,63.71,63.79,62.09,63.39,4156700,53.3540697772944,53.4210659408823,51.9973974646399,53.0860851229429,4963508.09048684,0.0,1.0
2010-10-28,63.37,65.0,62.75,64.66,3673200,53.069336082046,54.4343829151489,52.5501158142399,54.1496492199004,4386161.59885876,0.0,1.0
2010-10-29,65.2,65.3,62.01,62.09,5257200,54.6018733241186,54.6856185286034,51.9304013010521,51.9973974646399,6277613.18673645,0.0,1.0
2010-11-01,66.36,67.47,65.3,65.71,3701500,55.5733176961428,56.5028894659246,54.6856185286034,55.0289738669913,4419954.57861694,0.0,1.0
2010-11-02,67.31,67.39,66.32,67.33,2239400,56.3688971387488,56.4358933023367,55.5398196143489,56.3856461796458,2674063.56432656,0.0,1.0
2010-11-03,66.87,67.75,65.6,67.4,3340100,56.0004182390155,56.7373760384821,54.936854142058,56.4442678227852,3988407.48022111,0.0,1.0
2010-11-04,70.0,70.5,68.5306,68.75,4989500,58.6216431393911,59.0403691618154,57.3910911046908,57.5748280833306,5957953.09199222,0.0,1.0
2010-11-05,71.1,71.66,69.66,69.66,3785000,59.5428403887244,60.0118135338396,58.3369094441427,58.3369094441427,4519661.7803769,0.0,1.0
2010-11-08,70.89,71.26,70.05,70.2,2834400,59.3669754593063,59.6768327159002,58.6635157416336,58.7891335483608,3384552.00800536,0.0,1.0
2010-11-09,68.83,71.88,68.11,71.39,3664900,57.6418242469185,60.1960529837062,57.0388587746276,59.7857014817305,4376250.583594,0.0,1.0
2010-11-10,70.06,70.36,67.37,69.65,3735800,58.6718902620821,58.9231258755366,56.4191442614397,58.3285349236942,4460912.14772312,0.0,1.0
2010-11-11,70.05,70.47,68.78,68.88,2789500,58.6635157416336,59.0152456004699,57.599951644676,57.6836968491609,3330936.99771766,0.0,1.0
2010-11-12,67.52,69.3844,67.0,68.5,4264700,56.544762068167,58.1061076605824,56.1092870048458,57.3654650721185,5092470.69875122,0.0,1.0
2010-11-15,67.52,68.65,67.16,68.39,2653900,56.544762068167,57.4910828788457,56.2432793320216,57.2733453471851,3169017.27845238,0.0,1.0
2010-11-16,66.03,66.38,64.76,66.0,4741100,55.2969585213428,55.5900667370398,54.2333944243853,55.2718349599974,5661339.09298413,0.0,1.0
2010-11-17,66.41,66.92,65.13,65.99,3097000,55.732433584664,56.1604345051305,54.6582351960423,55.3799622383975,3690342.53075565,0.14,1.0
2010-11-18,67.8,68.3,67.42,68.0,2733500,56.8989458973079,57.3185546428633,56.5800432506859,57.0667893955301,3257200.93891526,0.0,1.0
2010-11-19,69.92,70.0,66.86,67.32,3838800,58.6780869784627,58.7452243777516,56.1100814556638,56.4961215015748,4574261.19052786,0.0,1.0
2010-11-22,70.45,70.5,68.71,69.58,2798300,59.1228722487514,59.1648331233069,57.6626338142187,58.3927530314851,3334415.72612642,0.0,1.0
2010-11-23,67.89,69.2,67.21,69.07,2591700,56.9744754715079,58.073850384863,56.4038075775526,57.9647521110186,3088234.01257973,0.0,1.0
2010-11-24,69.66,69.88,68.13,68.63,2577600,58.4598904307739,58.6445182788183,57.1758876693745,57.5954964149298,3071432.64684396,0.0,1.0
2010-11-26,69.01,69.4,68.3,69.0,1120600,57.9143990615519,58.2416938830851,57.3185546428633,57.9060068866408,1335291.52081523,0.0,1.0
2010-11-29,68.98,69.25,67.14,68.28,2594300,57.8892225368186,58.1158112594185,56.3450623531749,57.3017702930411,3091332.13675795,0.0,1.0
2010-11-30,68.34,70.0,67.75,68.06,3373200,57.3521233425077,58.7452243777516,56.8569850227524,57.1171424449967,4019458.645381,0.0,1.0
2010-12-01,70.46,70.54,69.34,69.96,3406100,59.1312644236625,59.1984018229514,58.1913408336185,58.7116556781071,4058661.83209777,0.0,1.0
2010-12-02,72.21,72.22,70.68,70.77,4866000,60.5998950331063,60.6082872080174,59.3158922717069,59.3914218459068,5798258.55817145,0.0,1.0
2010-12-03,73.58,73.64,71.73,71.77,4270100,61.749622995928,61.7999760453946,60.1970706373731,60.2306393370176,5088192.32824659,0.0,1.0
2010-12-06,73.63,74.09,73.01,73.67,2873400,61.7915838704835,62.1776239163945,61.2712690259949,61.825152570128,3423903.85142825,0.0,1.0
2010-12-07,72.6,74.98,72.43,74.96,3053000,60.9271898546395,62.924527483483,60.7845228811507,62.9077431336608,3637912.73697029,0.0,1.0
2010-12-08,71.18,73.19,70.68,72.63,2549800,59.7355010172622,61.4223281743948,59.3158922717069,60.9523663793728,3038306.5498614,0.0,1.0
2010-12-09,71.98,72.79,71.36,71.91,2129000,60.4068750101508,61.0866411779505,59.8865601656622,60.3481297857731,2536887.06747781,0.0,1.0
2010-12-10,74.33,74.47,71.49,72.25,3217200,62.379036114261,62.4965265630166,59.9956584395065,60.6334637327507,3833571.19468746,0.0,1.0
2010-12-13,75.61,77.57,75.17,75.5,4691500,63.4532345028828,65.0981007854598,63.0839788067941,63.3609205788606,5590326.76236361,0.0,1.0
2010-12-14,75.63,77.1999,74.7,75.54,2995400,63.470018852705,64.7875063919998,62.689546585972,63.394489278505,3569277.37056037,0.0,1.0
2010-12-15,74.67,76.85,74.59,75.18,2421500,62.6643700612387,64.4938641918601,62.5972326619498,63.0923709817052,2885426.03752819,0.0,1.0
2010-12-16,75.69,75.72,73.65,74.74,2497300,63.5203719021716,63.545548426905,61.8083682203058,62.7231152856164,2975748.27318569,0.0,1.0
2010-12-17,76.1,76.73,75.4,75.7,3032800,63.8644510735271,64.3931580929268,63.2769988297495,63.5287640770828,3613842.69527792,0.0,1.0
2010-12-20,78.47,79.69,77.435,77.87,3456900,65.8533965274595,66.8772418666146,64.9848064241599,65.3498660327931,4119194.41219541,0.0,1.0
2010-12-21,79.98,80.29,78.72,79.42,2293600,67.1206149390367,67.380772361281,66.0632009002372,66.6506531440147,2733022.15968394,0.0,1.0
2010-12-22,78.63,80.4,78.5,80.0,1705200,65.9876713260372,67.4730862853032,65.8785730521928,67.1373992888589,2031892.82642704,0.0,1.0
2010-12-23,78.0,79.1994,77.65,78.6,1331300,65.4589643066375,66.4655217654757,65.1652381847487,65.9624948013039,1586358.73787375,0.0,1.0
2010-12-27,78.15,78.21,76.57,77.66,1313300,65.5848469303041,65.6351999797707,64.2588832943491,65.1736303596598,1564910.18587065,0.0,1.0
2010-12-28,78.09,79.35,77.64,78.7,1525900,65.5344938808374,66.5919079196369,65.1568460098376,66.046416550415,1818241.41675171,0.0,1.0
2010-12-29,77.69,78.75,77.66,78.34,1354100,65.1988068843931,66.0883774249705,65.1736303596598,65.7442982536151,1613526.90374434,0.0,1.0
2010-12-30,78.38,78.85,77.63,77.7,1768900,65.7778669532595,66.1722991740816,65.1484538349265,65.2071990593042,2107796.86879356,0.0,1.0
2010-12-31,78.01,78.74,77.84,78.23,1353500,65.4673564815486,66.0799852500594,65.3246895080597,65.6519843295929,1612811.9520109,0.0,1.0
2011-01-03,81.85,82.8,79.15,79.55,4181800,68.6899516474138,69.487208263969,66.4240644214148,66.7597514178591,4982975.26480916,0.0,1.0
2011-01-04,85.23,85.34,81.62,82.46,7369800,71.5265067673681,71.6188206913903,68.4969316244583,69.2018743169913,8781752.1418027,0.0,1.0
2011-01-05,84.93,85.86,83.225,84.59,4016600,71.2747415200349,72.0552137867678,69.843875697691,70.9894075730572,4786125.22086959,0.0,1.0
2011-01-06,83.32,85.8,82.93,85.2,2945200,69.9236013593466,72.0048607373012,69.5963065378134,71.5013302426348,3509459.74219617,0.0,1.0
2011-01-07,81.33,83.72,80.08,83.59,3686700,68.2535585520362,70.2592883557909,67.2045366881478,70.1501900819465,4393020.92610166,0.0,1.0
2011-01-10,82.5,82.69,80.51,81.27,2399400,69.2354430166358,69.3948943399468,67.5654002093254,68.2032055025696,2859091.98201327,0.0,1.0
2011-01-11,84.96,85.862,82.92,83.08,3704500,71.2999180447682,72.0568922217501,69.5879143629023,69.72218916148,4414231.16086028,0.0,1.0
2011-01-12,88.43,89.92,86.65,88.1,8347700,74.2120027389224,75.4624368006774,72.7181956047453,73.9350609668559,9947004.30868225,0.0,1.0
2011-01-13,87.4,88.9,86.7,88.52,3332700,73.3476087230784,74.6064349597445,72.7601564793009,74.2875323131224,3971199.40337402,0.0,1.0
2011-01-14,88.84,88.86,86.26,87.095,4318100,74.5560819102778,74.5728662601001,72.3909007832121,73.0916473882896,5145388.46692153,0.0,1.0
2011-01-18,91.05,91.115,88.9172,89.03,3449000,76.4107525656326,76.4653017025548,74.6208695005916,74.7155332335889,4109780.88103849,0.0,1.0
2011-01-19,87.37,91.4186,87.26,90.96,3809900,73.3224321983451,76.720088132856,73.2301182743229,76.3352229914326,4539824.34870066,0.0,1.0
2011-01-20,84.25,86.25,82.83,85.58,5202400,70.7040736260795,72.382508608301,69.5123847887023,71.8202328892568,6199108.16338495,0.0,1.0
2011-01-21,81.66,86.22,81.39,86.02,4214100,68.5305003241027,72.3573320835677,68.3039116015028,72.1894885853456,5021463.4997925,0.0,1.0
2011-01-24,82.96,84.59,81.11,81.89,3198300,69.6214830625467,70.9894075730572,68.0689307039918,68.7235203470582,3811050.21508421,0.0,1.0
2011-01-25,81.74,83.4299,79.66,82.24,4456800,68.5976377233916,70.0158313616196,66.8520653418813,69.017246468947,5310661.47596764,0.0,1.0
2011-01-26,87.71,87.8117,82.298,82.92,5146800,73.6077661453227,73.6931145641687,69.0659210834314,69.5879143629023,6132855.96941981,0.0,1.0
2011-01-27,85.24,87.78,84.44,87.6,3365900,71.5348989422792,73.6665113697005,70.8635249493906,73.5154522213005,4010760.06595752,0.0,1.0
2011-01-28,83.09,86.13,82.35,85.19,2877900,69.7305813363911,72.2818025093677,69.1095603929691,71.4929380677236,3429265.98942902,0.0,1.0
2011-01-31,85.46,85.6,83.27,84.44,2698400,71.7195267903235,71.837017239079,69.881640484791,70.8635249493906,3215376.26250922,0.0,1.0
2011-02-01,89.64,89.71,86.31,86.52,3451300,75.2274559031664,75.2862011275442,72.4328616577677,72.6090973309009,4112521.52935001,0.0,1.0
2011-02-02,90.45,91.6898,89.31,90.67,2978000,75.9072220709661,76.9476839164452,74.9505141310999,76.0918499190105,3548543.77029071,0.0,1.0
2011-02-03,90.4,90.85,87.5,90.56,2963400,75.8652611964106,76.2429090674104,73.4315304721895,75.9995359949883,3531146.61144375,0.0,1.0
2011-02-04,90.27,90.31,88.14,90.08,3339600,75.7561629225662,75.7897316222106,73.9686296665003,75.5967115992551,3979421.34830854,0.0,1.0
2011-02-07,90.78,92.25,89.75,90.59,2259600,76.1841638430327,77.4178135549654,75.3197698271886,76.0247125197216,2692508.22812252,0.0,1.0
2011-02-08,90.12,91.18,88.86,90.88,2160700,75.6302802988996,76.519850839477,74.5728662601001,76.2680855921437,2574660.35072771,0.0,1.0
2011-02-09,86.75,89.97,85.81,89.22,3785600,72.8021173538564,75.504397675233,72.0132529122123,74.8749845568999,4510868.80349647,0.0,1.0
2011-02-10,88.48,89.5,85.8,85.88,2499600,74.253963613478,75.1099654544109,72.0048607373012,72.0719981365901,2978488.92149719,0.0,1.0
2011-02-11,87.51,88.86,86.85,87.93,2396000,73.5574130958561,74.6921692114932,73.0026434393223,73.9104483318321,2850480.34148188,0.14,1.0
2011-02-14,92.67,92.74,88.01,88.21,4144100,77.8947031378469,77.9535423438429,73.9776931386846,74.145805155816,4930165.10147541,0.0,1.0
2011-02-15,92.34,93.7999,90.91,92.69,2837100,77.61731830958,78.8444519786309,76.4153173870903,77.91151433956,3375249.48949009,0.0,1.0
2011-02-16,92.88,93.95,91.78,93.34,3842800,78.0712207558349,78.970620047488,77.146604661612,78.4578783952372,4571713.62948522,0.0,1.0
2011-02-17,99.52,101.62,98.03,101.62,9737900,83.6525397245983,85.4177159044783,82.4001051969692,85.4177159044783,11585013.571501,0.0,1.0
2011-02-18,96.54,99.69,95.1,99.69,4636300,81.14767066934,83.79543493916,79.9372641459937,83.79543493916,5515727.04808534,0.0,1.0
2011-02-22,92.73,97.33,92.35,95.67,5444800,77.9451367429863,81.8117131370091,77.6257239104366,80.4163833948183,6477585.7108934,0.0,1.0
2011-02-23,92.0,94.96,89.69,93.22,5253300,77.3315278804566,79.8195857340017,75.3898340825886,78.3570111849583,6249761.42650534,0.0,1.0
2011-02-24,93.32,94.93,90.52,92.68,4613400,78.441067193524,79.794368931432,76.087498953684,77.9031087387035,5488483.30859455,0.0,1.0
2011-02-25,95.23,96.01,94.02,95.07,3504400,80.0465369571292,80.7021738239417,79.029459253484,79.912047343424,4169124.92015406,0.0,1.0
2011-02-28,97.07,97.905,94.6,96.7,3926900,81.5931675147383,82.295035186262,79.5169841031652,81.2821602830452,4671765.96534442,0.0,1.0
2011-03-01,94.56,97.95,94.42,97.49,4379600,79.4833616997389,82.3328603901166,79.3656832877469,81.9462027507143,5210335.4355401,0.0,1.0
2011-03-02,96.88,97.39,94.24,94.84,3434700,81.4334610984634,81.8621467421486,79.2143824723286,79.7187185237229,4086204.01873449,0.0,1.0
2011-03-03,100.46,100.9,97.56,98.37,4174400,84.442666205116,84.8125126428051,82.0050419567103,82.6858956260926,4966212.49477545,0.0,1.0
2011-03-04,99.12,101.6,97.91,100.87,2780900,83.3163156903354,85.4009047027651,82.2992379866903,84.7872958402354,3308389.30785767,0.0,1.0
2011-03-07,95.77,99.68,93.8,99.64,4538200,80.500439403384,83.7870293383034,78.8445360346394,83.7534069348771,5399019.1509654,0.0,1.0
2011-03-08,96.7,97.179,93.55,95.99,3047200,81.2821602830452,81.6847885640749,78.6343960132252,80.6853626222286,3625201.87669599,0.0,1.0
2011-03-09,91.56,96.69,91.17,96.31,6338100,76.9616814427675,81.2737546821886,76.6338630093612,80.9543418496389,7540329.48762368,0.0,1.0
2011-03-10,85.12,90.3699,84.72,89.37,7927200,71.5484744911355,75.9613308848269,71.2122504568727,75.1208548551783,9430854.65901303,0.0,1.0
2011-03-11,87.69,88.155,84.1225,84.38,5363000,73.7087139112743,74.0995743511049,70.7100158056925,70.9264600277492,6380269.64581276,0.0,1.0
2011-03-14,88.62,88.83,85.75,87.73,3550900,74.4904347909355,74.6669524089235,72.0780273450995,73.7423363147006,4224445.17719868,0.0,1.0
2011-03-15,85.82,86.5,83.16,84.99,7934400,72.1368665510955,72.7084474093424,69.9009767232475,71.4392016800001,9439420.37623284,0.0,1.0
2011-03-16,83.73,87.44,82.33,86.68,5992100,70.3800959720721,73.4985738898601,69.2033118521521,72.8597482247607,7128699.18789383,0.0,1.0
2011-03-17,88.6,89.08,85.63,86.62,6385700,74.4736235892223,74.8770924303378,71.9771601348206,72.8093146196212,7596958.39591022,0.0,1.0
2011-03-18,87.95,90.94,87.65,90.4,5569400,73.9272595335452,76.44053418966,73.6750915078481,75.9866317434052,6625820.20611403,0.0,1.0
2011-03-21,91.74,91.76,88.75,89.9,3994500,77.1129822581858,77.1297934598989,74.5997076020709,75.5663517005766,4752188.53257487,0.0,1.0
2011-03-22,92.0,92.34,90.36,92.2,3629200,77.3315278804566,77.61731830958,75.9530093399789,77.499639897588,4317597.35196413,0.0,1.0
2011-03-23,94.12,94.9,90.89,91.91,3501700,79.1135152620497,79.7691521288623,76.3985061853772,77.2558774727475,4165912.77619663,0.0,1.0
2011-03-24,94.88,95.75,92.7,95.05,3731900,79.7523409271492,80.4836282016709,77.9199199404166,79.8952361417109,4439777.79064117,0.0,1.0
2011-03-25,94.41,95.87,94.01,95.13,3283600,79.3572776868903,80.5844954119497,79.0210536526275,79.9624809485634,3906442.92541316,0.0,1.0
2011-03-28,94.64,96.71,93.93,94.5,2684800,79.5506065065914,81.2905658839017,78.9538088457749,79.4329280945994,3194060.77663213,0.0,1.0
2011-03-29,97.16,97.42,93.6907,94.4,2958800,81.6688179224474,81.8873635447183,78.7526628172771,79.3488720860337,3520033.90416386,0.0,1.0
2011-03-30,98.18,98.95,96.51,98.52,2874500,82.5261892098177,83.1734204757737,81.1224538667703,82.8119796389411,3419743.63171523,0.0,1.0
2011-03-31,98.28,98.71,97.1,98.05,2874400,82.6102452183834,82.971686055216,81.618384317308,82.4169163986823,3419624.66342051,0.0,1.0
2011-04-01,98.02,99.89,97.61,99.13,2904000,82.3916995961126,83.9635469562914,82.0470699609931,83.324721291192,3454839.27865751,0.0,1.0
2011-04-04,100.0,100.43,98.5,99.75,2569900,84.0560085657137,84.4174494025463,82.795168437228,83.8458685442994,3057366.20599929,0.0,1.0
2011-04-05,101.04,101.99,98.71,99.23,2984500,84.9301910547971,85.7287231361714,82.971686055216,83.4087772997577,3550608.7559068,0.0,1.0
2011-04-06,99.96,102.48,98.94,102.13,2797900,84.0223861622874,86.1405975781434,83.1650148749171,85.8464015481634,3328613.91796001,0.0,1.0
2011-04-07,98.36,100.88,97.56,99.95,3875400,82.677490025236,84.795701441092,82.0050419567103,84.0139805614309,4610497.29356382,0.0,1.0
2011-04-08,98.7,100.97,97.86,99.64,3272500,82.9632804543594,84.8713518488011,82.2572099824074,83.7534069348771,3893237.44469928,0.0,1.0
2011-04-11,97.0,100.65,96.18,100.0,3541100,81.5343283087423,84.6023726213908,80.8450690385035,84.0560085657137,4212786.28431616,0.0,1.0
2011-04-12,93.36,95.485,92.3348,95.48,4773500,78.4746895969503,80.2608797789717,77.6129473971346,80.2566769785435,5678951.54844065,0.0,1.0
2011-04-13,95.27,96.5,94.0,95.82,3556800,80.0801593605554,81.1140482659137,79.0126480517709,80.5424674076669,4231464.30658714,0.0,1.0
2011-04-14,95.43,95.64,94.16,94.8,3059900,80.2146489742606,80.3911665922486,79.147137665476,79.6850961202966,3640310.85012539,0.0,1.0
2011-04-15,94.35,95.612,94.23,95.54,2978500,79.3068440817509,80.3676309098502,79.205976871472,80.3071105836829,3543470.65822362,0.0,1.0
2011-04-18,92.37,92.52,90.1,92.3,4243700,77.6425351121498,77.7686191249983,75.734463717708,77.5836959061537,5048657.52301614,0.0,1.0
2011-04-19,94.9,94.92,92.68,92.78,2341500,79.7691521288623,79.7859633305755,77.9031087387035,77.9871647472692,2785642.6208597,0.0,1.0
2011-04-20,95.91,97.2,95.3,96.88,2232400,80.618117815376,81.7024403258737,80.1053761631252,81.4334610984634,2655848.2113206,0.0,1.0
2011-04-21,97.22,97.32,95.89,96.56,1456400,81.7192515275869,81.8033075361526,80.6013066136629,81.1644818710532,1732654.24429642,0.0,1.0
2011-04-25,98.19,98.5,96.91,97.55,2022300,82.5345948106743,82.795168437228,81.4586779010332,81.9966363558537,2405895.8241147,0.0,1.0
2011-04-26,97.98,98.84,96.92,98.84,2607000,82.3580771926863,83.0809588663514,81.4670835018897,83.0809588663514,3101503.44334027,0.0,1.0
2011-04-27,96.55,98.52,94.43,98.51,3627800,81.2737546821886,82.9320591536946,79.4891833727506,82.9236413644992,4309682.64441167,0.14,1.0
2011-04-28,96.59,98.78,95.53,97.05,3364000,81.3074258389704,83.1509216727767,80.4151401842514,81.6946441419617,3996298.69777851,0.0,1.0
2011-04-29,93.72,97.03,93.05,96.83,5320200,78.8915203398727,81.6778085635708,78.3275284637768,81.5094527796615,6320186.78118942,0.0,1.0
2011-05-02,91.28,95.1,91.0922,94.52,5016500,76.8375797761799,80.0531752488465,76.6794936950892,79.5649434755097,5959403.2156379,0.0,1.0
2011-05-03,91.26,92.74,90.0,91.16,3694600,76.820744197789,78.0665769987174,75.7601027591608,76.7365663058344,4389038.39738777,0.0,1.0
2011-05-04,87.55,90.75,86.13,90.74,6228000,73.6977444062725,76.3914369488204,72.5024183405168,76.383019159625,7398617.20861015,0.0,1.0
2011-05-05,88.01,90.3,86.08,86.08,4445700,74.0849627092638,76.0126364350246,72.4603293945395,72.4603293945395,5281315.43421935,0.0,1.0
2011-05-06,88.93,90.74,88.095,89.73,4066300,74.8593993152463,76.383019159625,74.1565139174252,75.5328224508833,4830603.26836407,0.0,1.0
2011-05-09,92.08,92.5,89.24,89.76,3345400,77.5110029118169,77.8645500580263,75.1203507803056,75.5580758184697,3974202.63482408,0.0,1.0
2011-05-10,89.55,92.19,89.06,91.92,3439300,75.381302245365,77.603598592967,74.9688305747873,77.3763182846895,4085752.1139327,0.0,1.0
2011-05-11,85.77,88.97,85.5275,88.96,4301600,72.1993779294802,74.8930704720281,71.9952465414902,74.8846526828327,5110130.34434127,0.0,1.0
2011-05-12,87.19,88.28,84.9,85.6,4243200,73.3947039952359,74.3122430175412,71.467030269475,72.0562755131573,5040753.45850587,0.0,1.0
2011-05-13,84.37,87.96,84.03,87.24,4227300,71.0208874421155,74.0428737632865,70.7346826094698,73.4367929412132,5021864.88856096,0.0,1.0
2011-05-16,85.95,89.03,84.391,84.44,4836000,72.3508981349985,74.9435772072009,71.038564799426,71.0798119664837,5744976.36815008,0.0,1.0
2011-05-17,86.5,86.99,84.55,86.01,3795000,72.813876540749,73.2263482113266,71.1724076476338,72.4014048701713,4508309.6189267,0.0,1.0
2011-05-18,89.13,89.659,86.25,86.75,3367800,75.0277550991555,75.4730561475955,72.6034318108624,73.0243212706355,4000812.94719931,0.0,1.0
2011-05-19,88.25,89.9899,87.13,89.84,2652800,74.2869896499549,75.7516007920733,73.3441972600631,75.6254181320334,3151421.27986528,0.0,1.0
2011-05-20,86.01,88.24,85.83,88.05,2817800,72.4014048701713,74.2785718607594,72.249884664653,74.1186338660456,3347434.74155775,0.0,1.0
2011-05-23,84.42,84.9,83.0,84.21,3772000,71.0629763880928,71.467030269475,69.8676503223371,70.8862028149881,4480986.53032715,0.0,1.0
2011-05-24,86.03,87.33,85.31,85.82,3106400,72.4182404485622,73.5125530439723,71.8121596264889,72.2414668754575,3690280.10546348,0.0,1.0
2011-05-25,87.38,87.97,85.52,85.71,2483900,73.5546419899496,74.0512915524819,71.9889331995936,72.1488711943074,2950774.77271464,0.0,1.0
2011-05-26,88.48,88.88,87.0,87.41,2487600,74.4805988014505,74.817310369269,73.2347660005221,73.579895357536,2955170.22609804,0.0,1.0
2011-05-27,89.67,90.22,89.11,89.23,2249000,75.4823157157105,75.9452941214609,75.0109195207646,75.1119329911102,2671722.880887,0.0,1.0
2011-05-31,90.7,91.26,88.79,91.08,2769100,76.3493480028431,76.820744197789,74.7415502665098,76.6692239922707,3289581.07134913,0.0,1.0
2011-06-01,87.91,90.6,87.6,89.82,3996800,74.0007848173091,76.2651701108885,73.7398333522498,75.6085825536424,4748040.02237846,0.0,1.0
2011-06-02,88.31,89.3,85.88,87.95,3413400,74.3374963851276,75.1708575154784,72.2919736106303,74.034455974091,4054983.94024886,0.0,1.0
2011-06-03,87.29,88.44,86.53,86.82,2904100,73.4788818871905,74.4469276446686,72.8391299083353,73.0832457950037,3449955.72182478,0.0,1.0
2011-06-06,86.85,88.81,86.6745,87.57,2653200,73.1084991625901,74.7583858449007,72.9607669622098,73.7145799846634,3151896.46401484,0.0,1.0
2011-06-07,85.63,87.57,84.52,85.49,5690500,72.0815288807437,73.7145799846634,71.1471542800474,71.9636798320073,6760088.50764227,0.0,1.0
2011-06-08,85.75,87.5,85.57,86.06,13797900,72.1825423510893,73.6556554602952,72.031022145571,72.4434938161486,16391358.4429483,0.0,1.0
2011-06-09,85.19,86.05,84.33,86.02,5246800,71.7111461561434,72.4350760269532,70.9872162853336,72.4098226593668,6232990.48974562,0.0,1.0
2011-06-10,84.82,86.38,84.16,85.39,4428300,71.3996879559113,72.7128630704034,70.8441138690108,71.8795019400526,5260644.9237136,0.0,1.0
2011-06-13,83.49,86.14,82.5,86.14,4108900,70.2801219929148,72.5108361297123,69.446760862564,72.5108361297123,4881210.38029195,0.0,1.0
2011-06-14,86.16,86.92,84.3,84.7,3464900,72.5276717081032,73.1674236869584,70.9619629177472,71.2986744855657,4116163.89950439,0.0,1.0
2011-06-15,83.66,85.72,83.28,84.97,4163400,70.4232244092377,72.1572889835029,70.1033484198101,71.5259547938432,4945954.22066915,0.0,1.0
2011-06-16,81.95,83.9,80.37,83.89,4789600,68.9837824568136,70.6252513499288,67.6537717639306,70.6168335607333,5689855.00680141,0.0,1.0
2011-06-17,81.51,83.07,80.43,83.05,3558900,68.6133997322133,69.9265748467054,67.7042784991033,69.9097392683145,4227832.17465039,0.0,1.0
2011-06-20,82.2,82.38,80.82,81.21,2950900,69.1942271867002,69.3457473922185,68.0325722777264,68.3608660563494,3505552.26732301,0.0,1.0
2011-06-21,84.68,85.13,82.66,82.93,3195500,71.2818389071748,71.6606394209706,69.5814454896914,69.8087257979689,3796127.37477741,0.0,1.0
2011-06-22,84.22,86.0,84.09,84.51,2486400,70.8946206041835,72.3929870809758,70.7851893446425,71.138736490852,2953744.67364937,0.0,1.0
2011-06-23,86.53,86.66,81.83,82.71,5111600,72.8391299083353,72.9485611678763,68.8827689864681,69.6235344356687,6072378.24719519,0.0,1.0
2011-06-24,86.62,87.33,85.44,87.19,4197200,72.9148900110945,73.5125530439723,71.9215908860299,73.3947039952359,4986107.28130676,0.0,1.0
2011-06-27,87.38,87.97,84.54,85.26,3606800,73.5546419899496,74.0512915524819,71.1639898584383,71.7700706805116,4284735.47655991,0.0,1.0
2011-06-28,89.2,89.75,87.38,87.85,3156400,75.0866796235238,75.5496580292742,73.5546419899496,73.9502780821364,3749678.12415817,0.0,1.0
2011-06-29,90.39,91.03,89.17,89.83,2884600,76.0883965377838,76.6271350462934,75.0614262559374,75.6170003428379,3426790.49453385,0.0,1.0
2011-06-30,92.45,93.1,90.71,90.84,3336800,77.822461112049,78.3696174097541,76.3577657920386,76.4671970515796,3963986.1756086,0.0,1.0
2011-07-01,93.7,93.95,91.4412,92.65,2683000,78.8746847614818,79.0851294913684,76.9732745380108,77.9908168959583,3187297.68315688,0.0,1.0
2011-07-05,94.84,95.27,93.37,94.13,2807700,79.8343127297645,80.1962776651694,78.5968977180316,79.2366496968867,3335436.34178143,0.0,1.0
2011-07-06,94.56,94.99,93.09,94.4,2592000,79.5986146322916,79.9605795676965,78.3611996205586,79.4639300051642,3079193.28913255,0.0,1.0
2011-07-07,96.52,97.47,96.11,96.23,3254400,81.2485013146022,82.0481912881711,80.9033719575882,81.0043854279338,3866098.24079975,0.0,1.0
2011-07-08,97.42,97.5,93.8,94.31,3021100,82.0061023421938,82.0734446557575,78.9588626534364,79.388169902405,3588947.08557035,0.0,1.0
2011-07-11,95.04,96.75,94.18,95.24,2825000,80.0026685136738,81.4421104660978,79.278738642864,80.171024297583,3355988.05624979,0.0,1.0
2011-07-12,94.76,95.68,94.2,94.65,2105300,79.7669704162008,80.5414070221834,79.2955742212549,79.6743747350507,2501012.97515847,0.0,1.0
2011-07-13,96.95,98.95,95.61,95.73,3408400,81.6104662500071,83.2940240890995,80.4824824978151,80.5834959681607,4049044.13837939,0.0,1.0
2011-07-14,96.14,98.3,95.72,97.44,2593100,80.9286253251746,82.7468677913945,80.5750781789652,82.0229379205847,3080500.04554383,0.0,1.0
2011-07-15,98.0,98.0,96.21,96.89,2519000,82.4943341155306,82.4943341155306,80.9875498495428,81.5599595148343,2992472.18183831,0.0,1.0
2011-07-18,97.77,98.63,97.06,97.87,3418800,82.300724964035,83.0246548348447,81.7030619311572,82.3849028559896,4061398.92626788,0.0,1.0
2011-07-19,101.43,101.72,98.85,98.85,3082900,85.3816358095742,85.6257516962426,83.2098461971449,83.2098461971449,3662363.03667698,0.0,1.0
2011-07-20,99.25,102.0,98.46,102.0,2760800,83.5465577649634,85.8614497937155,82.8815524185219,85.8614497937155,3279721.00024581,0.0,1.0
2011-07-21,100.39,100.974,98.7,100.6,1933300,84.5061857332461,84.9977846222611,83.083579359213,84.6829593063508,2296683.79084875,0.0,1.0
2011-07-22,99.86,100.84,99.68,100.535,2333400,84.0600429058866,84.8849862470419,83.9085227003683,84.6282436765803,2771986.73644363,0.0,1.0
2011-07-25,98.29,99.6,98.05,98.46,2378300,82.738450002199,83.8411803868046,82.5364230615079,82.8815524185219,2825326.15723146,0.0,1.0
2011-07-26,95.64,98.61,94.91,98.55,4147500,80.5077358654015,83.0078192564538,79.8932372541328,82.957312521281,4927065.65072424,0.0,1.0
2011-07-27,93.59,96.47,93.25,95.51,2751700,78.7820890803317,81.2064123686249,78.495884247686,80.3983046058605,3268910.56084338,0.0,1.0
2011-07-28,89.53,91.5,88.57,90.22,5264300,75.364466666974,77.0227711384801,74.5563589042096,75.9452941214609,6253779.79628876,0.0,1.0
2011-07-29,89.82,90.74,86.949,88.21,3925000,75.6085825536424,76.383019159625,73.1918352756252,74.253318493173,4662744.46753289,0.0,1.0
2011-08-01,88.92,91.8,87.9,91.33,3239100,74.8509815260508,77.275304814344,73.9923670281137,76.8796687221572,3847922.44707918,0.0,1.0
2011-08-02,85.89,89.84,85.86,87.86,2964500,72.3003913998258,75.6254181320334,72.2751380322394,73.9586958713318,3521708.52840796,0.0,1.0
2011-08-03,86.13,86.73,83.292,86.04,3511500,72.5024183405168,73.0074856922446,70.1134497668447,72.4266582377577,4171522.85292783,0.0,1.0
2011-08-04,78.87,84.42,78.78,84.04,5526600,66.3911033846112,71.0629763880928,66.3153432818521,70.7431003986652,6565381.80236109,0.0,1.0
2011-08-05,76.46,81.5,73.13,80.74,6339300,64.3624161885048,68.6049819430178,61.5592923864158,67.9652299641627,7530837.19822452,0.0,1.0
2011-08-08,67.85,73.56,67.38,71.98,6107400,57.1146996912117,61.9212573218207,56.719063599025,60.5912466289377,7255349.18751857,0.0,1.0
2011-08-09,73.71,73.71,67.09,70.24,6510700,62.0475241597527,62.0475241597527,56.4749477123566,59.1265513089272,7734453.6063099,0.0,1.0
2011-08-10,71.2,74.4496,70.02,71.3,5393100,59.9346590716916,62.6701038486491,58.9413599466271,60.0188369636462,6406789.09244628,0.0,1.0
2011-08-11,73.83,75.0,70.95,71.29,4974900,62.3842357275712,63.3728522222381,59.9507182022372,60.2380084656447,5887655.15384314,0.28,1.0
2011-08-12,77.2,78.359,74.72,75.28,4496300,65.2317892207571,66.2111110304314,63.1362602406084,63.6094442038678,5321245.42568191,0.0,1.0
2011-08-15,77.08,79.36,76.34,78.26,4023000,65.1303926572015,67.0569273647575,64.5051138486087,66.127458865498,4761108.09944139,0.0,1.0
2011-08-16,75.32,76.87,74.74,75.93,3891700,63.6432430583863,64.9529486709792,63.1531596678676,64.1586755897938,4605718.21789611,0.0,1.0
2011-08-17,75.33,77.59,74.58,76.38,2560200,63.6516927720159,65.5613280523127,63.0179642497935,64.5389127031273,3029925.16932385,0.0,1.0
2011-08-18,70.05,72.59,69.15,71.51,4700700,59.1902439755704,61.3364712374968,58.4297697489035,60.4239021654966,5563147.11485064,0.0,1.0
2011-08-19,67.64,71.39,67.5,68.74,4452700,57.1538629908291,60.322505601941,57.0355670000143,58.0833314900886,5269646.04384357,0.0,1.0
2011-08-22,68.12,70.33,67.88,70.19,2990800,57.5594492450514,59.4268359572001,57.3566561179403,59.3085399663852,3539528.23858049,0.0,1.0
2011-08-23,72.53,72.53,68.62,68.73,3047000,61.285772955719,61.285772955719,57.981934926533,58.074881776459,3606039.36838129,0.0,1.0
2011-08-24,74.83,75.07,72.0,72.5,3316900,63.2292070905343,63.4320002176455,60.8379381333486,61.2604238148301,3925458.47751359,0.0,1.0
2011-08-25,73.66,76.1,73.17,75.62,2754000,62.2405905958674,64.3023207214976,61.8265546280155,63.8967344672753,3259282.05465115,0.0,1.0
2011-08-26,76.6,76.99,72.27,73.57,3288200,64.7248064029792,65.0543452345348,61.0660804013486,62.1645431732007,3891492.82937687,0.0,1.0
2011-08-29,81.22,81.23,77.56,77.92,3388200,68.628574099869,68.6370238134987,65.5359789114238,65.8401686020905,4009840.03542812,0.0,1.0
2011-08-30,82.06,82.73,80.2324,80.74,3459000,69.3383500447581,69.9044808579434,67.7940803818066,68.2229878456467,4093629.85731239,0.0,1.0
2011-08-31,82.85,85.64,81.7,83.01,4530400,70.005877421499,72.3633475241663,69.0341603540914,70.1410728395731,5361601.82294538,0.0,1.0
2011-09-01,82.01,83.58,81.43,83.1803,2818400,69.2961014766099,70.6227065164621,68.8060180860913,70.2849714626857,3335497.65534815,0.0,1.0
2011-09-02,78.49,80.53,77.77,79.1,3339300,66.3218022789795,68.0455438594244,65.7134228976461,66.8372348103871,3951968.25166906,0.0,1.0
2011-09-06,75.2,75.55,73.3,74.87,5327000,63.5418464948307,63.8375864718678,61.9364009052007,63.2630059450529,6304355.66634956,0.0,1.0
2011-09-07,81.46,81.47,77.47,77.9,4079200,68.8313672269802,68.8398169406098,65.4599314887571,65.8232691748313,4827619.22924219,0.0,1.0
2011-09-08,79.66,81.78,79.08,80.01,2971200,67.3104187736465,69.1017580631284,66.8203353831278,67.6061587506836,3516332.18619444,0.0,1.0
2011-09-09,76.63,79.58,75.5,77.89,3463800,64.750155543868,67.2428210646094,63.7953379037197,65.8148194612017,4099310.52320286,0.0,1.0
2011-09-12,75.87,77.24,73.7,74.95,2930400,64.107977308016,65.2655880752756,62.274389450386,63.3306036540899,3468046.52612554,0.0,1.0
2011-09-13,77.5,78.11,74.901,75.61,2227300,65.485280629646,66.0007131610536,63.2892000573047,63.8882847536456,2635947.32037927,0.0,1.0
2011-09-14,78.59,79.89,76.51,78.05,2458600,66.4062994152759,67.504762187128,64.6487589803125,65.9500148792758,2909684.40797579,0.0,1.0
2011-09-15,79.49,79.9,78.09,79.9,2162700,67.1667736419427,67.5132119007576,65.9838137337943,67.5132119007576,2559495.02527017,0.0,1.0
2011-09-16,77.94,80.15,77.35,79.75,2918200,65.8570680293498,67.7244547414984,65.3585349252015,67.3864661963132,3453608.16698729,0.0,1.0
2011-09-19,75.46,76.11,74.01,75.78,2994200,63.7615390492011,64.3107704351272,62.5363305729045,64.0319298853494,3543552.04358623,0.0,1.0
2011-09-20,70.6,75.8725,70.25,75.8,4559400,59.6549782252001,64.1100897364234,59.359238248163,64.0488293126086,5395922.51270024,0.0,1.0
2011-09-21,61.55,69.12,61.5,69.1,8764500,52.0079873903834,58.4044206080146,51.9657388222352,58.3875211807553,10372540.8743609,0.0,1.0
2011-09-22,55.19,58.3,53.86,58.26,8948200,46.6339695219376,49.2618304607531,45.5101576091966,49.2280316062345,10589944.6918771,0.0,1.0
2011-09-23,57.84,58.928,54.85,55.09,6042900,48.87314363379,49.7924724766939,46.3466792585301,46.5494723856413,7151603.31447039,0.0,1.0
2011-09-26,60.07,60.19,56.36,58.73,4180300,50.7574297731979,50.8588263367535,47.6225860166045,49.6251681468272,4947268.25455999,0.0,1.0
2011-09-27,60.77,63.23,60.2,62.69,4193100,51.3489097272721,53.4275392801615,50.8672760503831,52.9712547441614,4962416.69693455,0.0,1.0
2011-09-28,55.66,60.76,55.26,60.76,6549800,47.0311060625303,51.3404600136425,46.693117517345,51.3404600136425,7751505.30194412,0.0,1.0
2011-09-29,54.19,57.74,52.44,57.55,6213400,45.7889981589744,48.7886464974937,44.3102982737889,48.6281019385307,7353385.30078776,0.0,1.0
2011-09-30,51.17,53.16,51.08,51.98,5600300,43.2371846428256,44.9186776551223,43.1611372201589,43.9216114468258,6627798.58048761,0.0,1.0
2011-10-03,48.3,52.43,47.93,50.21,6241800,40.8121168311213,44.3018485601592,40.4994774268249,42.426012134381,7386995.90730631,0.0,1.0
2011-10-04,53.41,53.59,47.31,47.45,8408500,45.1299204958631,45.2820153411965,39.9755951817878,40.0938911726026,9951224.82081853,0.0,1.0
2011-10-05,57.36,57.74,52.51,53.42,6563100,48.4675573795677,48.7886464974937,44.3694462691963,45.1383702094928,7767245.48034894,0.0,1.0
2011-10-06,58.89,59.2,56.25,57.37,6082500,49.7603635649013,50.0223046874199,47.5296391666786,48.4760070931973,7198468.80806669,0.0,1.0
2011-10-07,55.87,59.5,54.89,59.29,4819300,47.2085500487525,50.2757960963089,46.3804781130486,50.0983521100866,5703506.90122742,0.0,1.0
2011-10-10,60.7,60.77,57.46,57.89,4461100,51.2897617318647,51.3489097272721,48.552054515864,48.9153922019382,5279587.20915187,0.0,1.0
2011-10-11,61.02,62.1,59.03,59.69,3884100,51.5601525680129,52.4727216400131,49.8786595557162,50.4363406552719,4596723.83023622,0.0,1.0
2011-10-12,62.75,65.0,62.15,62.22,5101700,53.0219530259392,54.9231385926063,52.5149702081613,52.5741182035687,6037719.41111612,0.0,1.0
2011-10-13,62.31,62.93,60.51,62.15,3230700,52.6501656262354,53.1740478712726,51.1292171729017,52.5149702081613,3823443.18589741,0.0,1.0
2011-10-14,65.21,65.5,63.24,64.22,3140300,55.1005825788286,55.3456242740879,53.4359889937911,54.2640609294951,3716457.31162709,0.0,1.0
2011-10-17,60.27,64.79,60.0,64.7,4679600,50.9264240457905,54.7456946063841,50.6982817777905,54.6696471837174,5538175.85437384,0.0,1.0
2011-10-18,61.25,61.81,57.367,59.8,6231200,51.7544959814944,52.2276799447538,48.4734721791084,50.5292875051978,7374451.10346488,0.0,1.0
2011-10-19,56.94,60.68,56.6,60.53,5105100,48.1126694071231,51.2728623046054,47.8253791437157,51.1461166001609,6041743.21612186,0.0,1.0
2011-10-20,59.05,59.55,56.01,57.33,5885200,49.8955589829754,50.318044664457,47.3268460395674,48.4422082386788,6964969.77052759,0.0,1.0
2011-10-21,60.03,60.89,58.871,60.68,3755200,50.7236309186794,51.4503062908277,49.744309109005,51.2728623046054,4444174.28163617,0.0,1.0
2011-10-24,63.71,64.34,61.04,61.16,4136500,53.8331255343838,54.3654574930506,51.5770519952722,51.6784485588277,4895432.17830955,0.0,1.0
2011-10-25,60.42,63.44,60.3,63.11,3963500,51.053169750235,53.6049832663838,50.9517731866794,53.3261427166059,4690691.5118409,0.0,1.0
2011-10-26,62.18,63.35,60.1,62.91,5034000,52.5403193490502,53.5289358437171,50.7827789140868,53.1571484440133,5957598.35261943,0.0,1.0
2011-10-27,67.48,71.44,64.38,65.0,10192400,57.018667572755,60.3647541700892,54.3992563475692,54.9231385926063,12062420.6295666,0.0,1.0
2011-10-28,72.81,73.72,67.29,69.71,6631600,61.5223649373487,62.2912888776452,56.858123013792,58.9029537121629,7848313.31649404,0.0,1.0
2011-10-31,68.22,71.31,68.19,70.46,6383200,57.6439463813478,60.254907892904,57.6185972404589,59.5366822343853,7554338.85666275,0.0,1.0
2011-11-01,67.35,68.56,63.14,64.16,7073800,56.9088212955698,57.9312366447552,53.3514918574948,54.2133626477173,8371644.66165262,0.0,1.0
2011-11-02,69.94,70.26,68.0,69.71,4536600,59.0972971256444,59.3676879617926,57.4580526814959,58.9029537121629,5368939.34972056,0.0,1.0
2011-11-03,70.92,71.46,68.68,70.97,4810900,59.9253690613483,60.3816535973484,58.0326332083108,59.9676176294965,5693565.73591911,0.0,1.0
2011-11-04,71.45,72.5,70.0,70.17,3643800,60.3732038837188,61.2604238148301,59.1479954074222,59.291640539126,4312335.49409509,0.0,1.0
2011-11-07,70.45,72.87,69.5,71.33,3523700,59.5282325207556,61.5730632191265,58.7255097259406,60.2718073201632,4170200.49962755,0.0,1.0
2011-11-08,70.49,71.6,69.19,71.04,3562700,59.5620313752742,60.4999495881633,58.463568603422,60.0267656249039,4216355.90998753,0.0,1.0
2011-11-09,66.2,69.3682,66.0,67.8,4554200,55.9371042281621,58.6141425003021,55.7681099555695,57.2890584089032,5389768.45798558,0.0,1.0
2011-11-10,66.85,68.26,65.34,68.15,3795300,56.4863356140882,57.6777452358663,55.2104288560138,57.5847983859403,4491631.51126272,0.0,1.0
2011-11-11,69.71,70.59,67.79,67.8,3219700,58.9029537121629,59.6465285115705,57.2806086952736,57.2890584089032,3810424.99323178,0.0,1.0
2011-11-14,70.09,70.5,68.8,70.16,2542700,59.2240428300889,59.5704810889038,58.1340297718664,59.2831908254963,3009214.40826488,0.0,1.0
2011-11-15,73.45,74.38,69.2,69.8,6663300,62.0631466096452,62.8489699772009,58.4720183170517,58.9790011348296,7885829.38081228,0.0,1.0
2011-11-16,70.53,73.41,70.39,72.55,4047200,59.8324222114224,62.2756006598684,59.7136565924007,61.5460404287352,4770808.29172091,0.28,1.0
2011-11-17,67.29,72.09,66.55,70.01,5825100,57.0838464569206,61.155810537664,56.456085327806,59.3912927693419,6866583.16369428,0.0,1.0
2011-11-18,67.46,69.12,66.71,68.04,2858100,57.228061851447,58.636282762704,56.5918174638308,57.7200908445368,3369106.33983186,0.0,1.0
2011-11-21,65.66,66.25,64.01,65.51,3256900,55.7010753211682,56.2015875727596,54.3013376684127,55.573826443645,3839208.71844876,0.0,1.0
2011-11-22,63.9,66.15,63.28,65.31,3029300,54.2080218248956,56.1167549877441,53.6820597977996,55.404161273614,3570915.58561725,0.0,1.0
2011-11-23,59.96,62.917,59.86,62.62,3580300,50.8656179752855,53.3741175141934,50.78078539027,53.1221647366974,4220430.15587279,0.0,1.0
2011-11-25,59.72,61.29,59.55,59.69,1566800,50.6620197712483,51.9938913559915,50.517804376722,50.6365699957437,1846931.81247982,0.0,1.0
2011-11-28,62.94,64.2,62.07,62.88,2803100,53.393629008747,54.4625195799421,52.6555855191123,53.3427294577377,3304272.76203866,0.0,1.0
2011-11-29,63.11,64.35,61.9,63.45,2179000,53.5378444032733,54.5897684574653,52.5113701245859,53.826275192326,2568588.47293434,0.0,1.0
2011-11-30,67.81,67.84,66.67,67.28,4375800,57.5249758990012,57.5504256745058,56.5578844298246,57.0753631984191,5158159.4492272,0.0,1.0
2011-12-01,69.08,69.94,67.3,67.36,3071000,58.6023497286978,59.331909959831,57.0923297154222,57.1432292664315,3620071.22550774,0.0,1.0
2011-12-02,68.34,71.06,68.085,70.48,3377800,57.9745885995832,60.2820349120045,57.7582655077937,59.7900059189146,3981724.71036146,0.0,1.0
2011-12-05,71.28,71.83,70.291,71.04,4892400,60.4686665990385,60.9352458166237,59.6296723332354,60.2650683950014,5767123.56355391,0.0,1.0
2011-12-06,72.23,73.37,69.7,70.53,4400300,61.2745761566856,62.2416676258622,59.1283117557938,59.8324222114224,5187039.86115327,0.0,1.0
2011-12-07,71.4,71.92,70.67,71.25,3110700,60.5704657010571,61.0115951431376,59.9511878304441,60.4432168235339,3666869.28075119,0.0,1.0
2011-12-08,67.71,70.94,67.36,70.93,3632200,57.4401433139857,60.1802358099859,57.1432292664315,60.1717525514843,4281609.4774631,0.0,1.0
2011-12-09,69.35,69.95,67.67,67.89,3116300,58.8313977082396,59.3403932183326,57.4062102799795,57.5928419670135,3673470.51776287,0.0,1.0
2011-12-12,67.12,67.69,65.87,67.69,2401500,56.9396310623943,57.4231767969826,55.8792237497007,57.4231767969826,2830869.76491593,0.0,1.0
2011-12-13,64.24,68.5,63.52,67.68,3096400,54.4964526139483,58.110320735608,53.8856580018368,57.414693538481,3650012.55052496,0.0,1.0
2011-12-14,62.58,64.51,61.9424,63.08,3172800,53.0882317026912,54.7255005934901,52.5473391406325,53.5123946277687,3740072.28404134,0.0,1.0
2011-12-15,63.14,64.19,62.09,63.96,2669700,53.563294178778,54.4540363214406,52.6725520361154,54.2589213759049,3147021.86608205,0.0,1.0
2011-12-16,63.95,65.38,63.4,63.87,2980800,54.2504381174034,55.4635440831248,53.7838588998182,54.182572049391,3513744.15792688,0.0,1.0
2011-12-19,59.71,64.3876,59.33,64.37,4279600,50.6535365127468,54.6216655094312,50.3311726896879,54.6067349744684,5044759.62770527,0.0,1.0
2011-12-20,63.8,64.0,61.23,61.38,3299500,54.1231892398802,54.2928544099111,51.9429918049822,52.0702406825054,3889425.2714304,0.0,1.0
2011-12-21,63.76,64.7,62.38,63.86,2390100,54.089256205874,54.8866825050195,52.9185665326603,54.1740887908895,2817431.53242788,0.0,1.0
2011-12-22,65.57,66.04,63.88,64.0,2462800,55.6247259946543,56.0234391442271,54.1910553078926,54.2928544099111,2903129.73434726,0.0,1.0
2011-12-23,65.31,65.96,64.46,65.82,1521800,55.404161273614,55.9555730762147,54.6830843009824,55.836807457193,1793886.15792174,0.0,1.0
2011-12-27,64.95,66.21,64.82,65.4,1285700,55.0987639675583,56.1676545387534,54.9884816070381,55.4805106001279,1515573.29034037,0.0,1.0
2011-12-28,61.95,65.09,61.78,64.82,2382300,52.5537864170937,55.2175295865799,52.4095710225673,54.9884816070381,2808236.95230448,0.0,1.0
2011-12-29,62.39,62.71,61.35,62.1,2666600,52.9270497911618,53.1985140632114,52.0447909070008,52.6810352946169,3143367.60987917,0.0,1.0
2011-12-30,62.35,63.23,62.08,62.27,1908100,52.8931167571556,53.6396435052919,52.6640687776138,52.8252506891432,2249253.63249473,0.0,1.0
2012-01-03,65.85,66.558,64.39,64.51,2953900,55.8622572326976,56.4628719346073,54.6237014914715,54.7255005934901,3482034.64442439,0.0,1.0
2012-01-04,66.8,67.91,65.05,65.39,4058700,56.6681667903447,57.6098084840166,55.1835965525737,55.4720273416264,4784364.40344131,0.0,1.0
2012-01-05,66.39,66.8,64.82,66.15,3487200,56.3203531917813,56.6681667903447,54.9884816070381,56.1167549877441,4110684.59055375,0.0,1.0
2012-01-06,66.59,67.78,65.76,67.61,3653000,56.4900183618122,57.4995261234965,55.7859079061837,57.3553107289702,4306128.35779217,0.0,1.0
2012-01-09,66.17,67.26,65.6,67.05,2600600,56.1337215047472,57.058396681416,55.6501757701589,56.8802482528835,3065567.31652732,0.0,1.0
2012-01-10,68.82,69.34,67.95,68.17,3550000,58.3817850076576,58.8229144497381,57.6437415180228,57.8303732050569,4184712.74847035,0.0,1.0
2012-01-11,70.23,70.59,67.84,68.36,3797700,59.5779244563759,59.8833217624317,57.5504256745058,57.9915551165863,4476699.60700447,0.0,1.0
2012-01-12,71.39,71.59,69.64,70.68,3703600,60.5619824425556,60.7316476125865,59.0774122047846,59.9596710889456,4365775.24936191,0.0,1.0
2012-01-13,70.25,70.84,69.26,70.0,2652300,59.594890973379,60.0954032249704,58.7550483817257,59.3828095108403,3126510.87965294,0.0,1.0
2012-01-17,70.51,71.99,70.11,71.73,2295600,59.8154556944193,61.0709779526485,59.4761253543573,60.8504132316082,2706035.65785593,0.0,1.0
2012-01-18,71.54,71.93,70.0,70.47,2444600,60.6892313200788,61.0200784016392,59.3828095108403,59.7815226604131,2881675.71405933,0.0,1.0
2012-01-19,72.03,73.0,71.15,71.89,2968900,61.1049109866547,61.9277870613049,60.3583842385184,60.986145367633,3499716.52927708,0.0,1.0
2012-01-20,71.5,72.84,71.2,71.79,2223800,60.6552982860726,61.7920549252801,60.4008005310261,60.9013127826175,2621398.36902771,0.0,1.0
2012-01-23,72.75,73.29,71.56,71.94,2577800,61.7157055987662,62.1738015578498,60.7061978370819,61.0285616601407,3038690.85155123,0.0,1.0
2012-01-24,73.9,74.0,71.25,71.79,2553700,62.6912803264443,62.7761129114597,60.4432168235339,60.9013127826175,3010281.95655457,0.0,1.0
2012-01-25,76.55,76.99,72.8,73.37,3542100,64.9393438293546,65.3126072034228,61.7581218912739,62.2416676258622,4175400.28911461,0.0,1.0
2012-01-26,75.18,78.85,74.8,77.85,2984500,63.7771374146425,66.8904932847108,63.4547735915836,66.042167434556,3518105.68952388,0.0,1.0
2012-01-27,73.06,73.8,70.25,70.93,6523500,61.9786866123142,62.6064477414288,59.594890973379,60.1717525514843,7689851.72243559,0.0,1.0
2012-01-30,72.1,73.09,71.67,72.13,2614400,61.1642937961655,62.0041363878188,60.7995136805989,61.1897435716702,3081834.6505918,0.0,1.0
2012-01-31,72.25,73.3,70.5,72.92,3290900,61.2915426736887,62.1822848163513,59.8069724359177,61.8599209932925,3879287.6574482,0.0,1.0
2012-02-01,73.1,73.9,72.68,73.31,1845400,62.0126196463204,62.6912803264443,61.6563227892553,62.1907680748529,2175343.35381048,0.0,1.0
2012-02-02,73.29,74.46,72.82,73.48,1978800,62.1738015578498,63.166342802531,61.775088408277,62.3349834693792,2332594.24976708,0.0,1.0
2012-02-03,75.12,75.92,74.3,75.01,2494200,63.7262378636332,64.4048985437571,63.0306106665062,63.6329220201162,2940143.81330557,0.0,1.0
2012-02-06,74.99,75.41,74.22,74.59,1845600,63.6159555031131,63.9722523601781,62.9627445984938,63.2766251630511,2175579.11227518,0.0,1.0
2012-02-07,75.51,77.0,74.95,76.77,4368000,64.0570849451936,65.3210904619243,63.5820224691069,65.1259755163887,5148964.8691038,0.0,1.0
2012-02-08,76.63,77.67,75.76,76.72,2644000,65.007209897367,65.8894687815281,64.2691664077323,65.083559223881,3116726.90336778,0.0,1.0
2012-02-09,76.23,77.32,75.5,77.05,2060700,64.6678795573051,65.5925547339739,64.048601686692,65.3635067544321,2429137.34106278,0.0,1.0
2012-02-10,73.55,75.16,72.96,74.88,2981300,62.3943662788901,63.7601708976394,61.8938540272987,63.522639659596,3514333.55408864,0.0,1.0
2012-02-13,71.89,74.43,71.78,74.29,3362400,61.2236766056763,63.3868166610167,61.1299973119411,63.2675884689901,3948193.72833269,0.28,1.0
2012-02-14,69.91,71.28,68.71,71.18,4634400,59.5374493184425,60.7041823404174,58.5154933867857,60.6190193461127,5441800.20657418,0.0,1.0
2012-02-15,68.68,70.49,68.15,70.49,4238400,58.4899444884943,60.03139468541,58.0385806186791,60.03139468541,4976809.51051786,0.0,1.0
2012-02-16,68.67,69.12,64.9,65.99,5326900,58.4814281890638,58.8646616634351,55.2707833037751,56.1990599416968,6254946.815208,0.0,1.0
2012-02-17,66.72,68.93,66.0,68.93,3976800,56.8207498001214,58.7028519742561,56.2075762411273,58.7028519742561,4669633.83857763,0.0,1.0
2012-02-21,66.27,68.15,66.16,67.4,3620000,56.4375163257501,58.0385806186791,56.3438370320148,57.3998581613936,4250672.52455517,0.0,1.0
2012-02-22,65.78,66.63,65.54,66.31,2811700,56.0202176536568,56.7441031052471,55.8158264673255,56.471581523472,3301551.36389276,0.0,1.0
2012-02-23,66.11,66.44,65.15,65.57,2461800,56.3012555348625,56.5822934160681,55.483690789537,55.8413753656169,2890692.16048341,0.0,1.0
2012-02-24,67.86,68.86,66.05,66.44,4040100,57.7916079351954,58.6432378782428,56.2501577382796,56.5822934160681,4743961.89681087,0.0,1.0
2012-02-27,66.61,67.67,66.22,67.25,3074800,56.7270705063862,57.6297982460164,56.3949348285977,57.2721136699365,3610488.36422714,0.0,1.0
2012-02-28,65.47,66.98,65.35,66.9,3466200,55.7562123713122,57.0421735853137,55.6540167781465,56.9740431898699,4070077.65320805,0.0,1.0
2012-02-29,63.48,65.94,62.91,65.82,5236400,54.0614687846479,56.1564784445444,53.5760397171108,56.0542828513787,6148680.00209412,0.0,1.0
2012-03-01,64.87,65.41,63.7,64.18,3245700,55.2452344054837,55.7051145747293,54.2488273721183,54.657609744781,3811162.37926761,0.0,1.0
2012-03-02,64.02,64.87,63.65,64.58,2758400,54.5213489538934,55.2452344054837,54.2062458749659,54.998261722,3238965.49495387,0.0,1.0
2012-03-05,61.92,63.66,61.25,63.57,4230600,52.7329260734939,54.2147621743964,52.1623340116522,54.1381154795221,4967650.60286827,0.0,1.0
2012-03-06,60.35,60.93,59.4,60.0,4134100,51.3958670629096,51.889812429877,50.5868186170145,51.097796582843,4854338.47617777,0.0,1.0
2012-03-07,60.19,60.83,59.43,60.74,2879900,51.259606272022,51.8046494355723,50.612367515306,51.728002740698,3381633.09488023,0.0,1.0
2012-03-08,61.61,61.9,60.32,61.1701,2730900,52.4689207911493,52.715893474633,51.3703181646181,52.0942887792027,3206674.4743944,0.0,1.0
2012-03-09,63.99,65.11,61.9,62.14,4658700,54.495800055602,55.4496255918151,52.715893474633,52.9202846609644,5470333.72655945,0.0,1.0
2012-03-12,63.62,64.89,63.27,63.92,3052300,54.1806969766745,55.2622670043447,53.8826264966079,54.4361859595887,3584068.43831485,0.0,1.0
2012-03-13,64.91,65.0,63.73,64.32,2788200,55.2792996032056,55.3559462980799,54.2743762704097,54.7768379368077,3273957.21905104,0.0,1.0
2012-03-14,69.5,71.34,68.1206,68.28,11143200,59.1882810417931,60.7552801370003,58.0135426983535,58.1492925112753,13084556.3744816,0.0,1.0
2012-03-15,72.0,72.3,69.34,69.67,5986500,61.3173558994116,61.5728448823258,59.0520202509055,59.3330581321112,7029461.62106341,0.0,1.0
2012-03-16,72.03,72.64,70.23,72.13,4739300,61.342904797703,61.8623990629619,59.8099709002177,61.4280677920077,5564975.77227192,0.0,1.0
2012-03-19,73.17,73.63,71.4601,71.71,3928700,62.313762932777,62.7055127065788,60.8575608931603,61.0703832159278,4613153.9080718,0.0,1.0
2012-03-20,71.41,71.56,69.6,70.4,5729700,60.8148942330136,60.9426387244707,59.2734440360978,59.9547479905358,6727922.19998447,0.0,1.0
2012-03-21,71.1,71.92,70.53,71.65,3457800,60.5508889506689,61.2492255039678,60.0654598831319,61.019285419345,4060214.2142008,0.0,1.0
2012-03-22,69.05,70.0,67.71,69.78,6238600,58.8050475674218,59.6140960133168,57.6638634437383,59.4267374258464,7325482.21317401,0.0,1.0
2012-03-23,70.78,71.07,68.46,68.76,4150600,60.2783673688938,60.5253400523775,58.3025859010238,58.558074883938,4873713.08851345,0.0,1.0
2012-03-26,70.8,71.59,69.52,71.58,2924500,60.2953999677547,60.9681876227621,59.205313640654,60.9596713233317,3434003.25913304,0.0,1.0
2012-03-27,70.14,71.94,70.06,71.1,2738300,59.7333242053434,61.2662581028287,59.6651938098996,60.5508889506689,3215363.69447222,0.0,1.0
2012-03-28,68.61,70.0,67.03,70.0,3684400,58.4303303924809,59.6140960133168,57.0847550824661,59.6140960133168,4326292.2236108,0.0,1.0
2012-03-29,70.7,70.8,67.25,68.01,3770700,60.21023697345,60.2953999677547,57.2721136699365,57.9193524266525,4427627.31722105,0.0,1.0
2012-03-30,69.26,71.48,68.8601,71.44,3548600,58.9838898554617,60.8745083290269,58.6433230412371,60.840443131305,4166833.29299351,0.0,1.0
2012-04-02,70.88,71.6,68.8,69.26,2959500,60.3635303631985,60.9767039221926,58.5921400816599,58.9838898554617,3475100.92166327,0.0,1.0
2012-04-03,70.11,71.14,69.2,70.81,2514200,59.707775307052,60.5849541483908,58.9327920588789,60.3039162671852,2952221.23238581,0.0,1.0
2012-04-04,68.28,69.45,67.71,68.85,2852600,58.1492925112753,59.1456995446407,57.6638634437383,58.6347215788123,3349576.91810666,0.0,1.0
2012-04-05,67.05,69.5,66.65,67.94,2889400,57.101787681327,59.1882810417931,56.7611357041081,57.8597383306392,3392788.17470987,0.0,1.0
2012-04-09,66.29,67.09,65.54,65.54,3099100,56.454548924611,57.1358528790489,55.8158264673255,55.8158264673255,3639021.88421242,0.0,1.0
2012-04-10,65.77,67.0899,64.8,66.15,3870200,56.0117013542264,57.1357677160546,55.1856203094704,56.3353207325844,4544462.10069984,0.0,1.0
2012-04-11,66.74,68.46,66.53,67.16,3479000,56.8377823989823,58.3025859010238,56.6589401109424,57.1954669750622,4085107.65550483,0.0,1.0
2012-04-12,71.16,71.21,67.39,67.66,6677400,60.6019867472518,60.6445682444041,57.3913418619631,57.6212819465859,7840729.47941014,0.0,1.0
2012-04-13,69.31,70.55,68.8,70.18,5039800,59.0264713526141,60.0824924819929,58.5921400816599,59.7673894030653,5917828.56056718,0.0,1.0
2012-04-16,69.25,70.8,68.59,70.15,7426600,58.9753735560313,60.2953999677547,58.41329779362,59.7418405047739,8720454.30134294,0.0,1.0
2012-04-17,70.37,71.37,69.56,69.87,2491300,59.9291990922443,60.7808290352917,59.2393788383759,59.5033841207206,2925331.61890174,0.0,1.0
2012-04-18,70.1,71.6,69.8,70.15,2572200,59.6992590076215,60.9767039221926,59.4437700247073,59.7418405047739,3020325.93029305,0.0,1.0
2012-04-19,68.35,70.15,67.56,70.15,6236600,58.2089066072886,59.7418405047739,57.5361189522812,59.7418405047739,7323133.77531514,0.0,1.0
2012-04-20,67.3,69.5,67.25,68.79,2906800,57.3146951670889,59.1882810417931,57.2721136699365,58.5836237822295,3413219.58408204,0.0,1.0
2012-04-23,65.99,66.39,64.74,65.7,3633800,56.1990599416968,56.5397119189157,55.1345225128876,55.952087258213,4266876.74578138,0.0,1.0
2012-04-24,66.42,67.4,65.15,65.64,2354400,56.5652608172072,57.3998581613936,55.483690789537,55.9009894616302,2764581.04746207,0.0,1.0
2012-04-25,67.11,67.38,65.61,67.24,2637200,57.6851541923145,57.9172357246036,56.3958123462636,57.7968971523055,3068076.95113312,0.625,1.0
2012-04-26,63.54,65.34,63.3,65.2201,6147500,54.6165205987135,56.1637308139745,54.4102259033453,56.0606694224135,7151904.69326969,0.0,1.0
2012-04-27,62.15,64.0699,61.96,63.89,5663300,53.4217304880397,55.0720020948617,53.2584138542066,54.9173670294587,6588594.03812839,0.0,1.0
2012-04-30,62.26,62.88,61.3,61.98,3746300,53.5162822234168,54.0492101864511,52.6911034419442,53.2756050788206,4358386.42576596,0.0,1.0
2012-05-01,61.88,63.0,61.78,62.74,4029600,53.1896489557505,54.1523575341352,53.1036928326805,53.928871614153,4687973.1845465,0.0,1.0
2012-05-02,61.21,61.76,60.76,61.17,3186600,52.6137429311812,53.0865016080665,52.2269403773659,52.5793604819532,3707240.25954831,0.0,1.0
2012-05-03,60.3,62.24,60.17,61.52,3264900,51.8315422112437,53.4990909988027,51.7197992512526,52.8802069126984,3798333.24653212,0.0,1.0
2012-05-04,58.27,60.14,58.07,59.98,4655600,50.0866329129215,51.6940124143316,49.9147206667814,51.5564826174195,5416251.72671597,0.0,1.0
2012-05-07,58.46,59.34,57.13,57.84,2808900,50.2499495467546,51.0063634297711,49.1067331099229,49.7170215837203,3267830.02731603,0.0,1.0
2012-05-08,56.76,57.85,55.5,57.68,5840800,48.7886954545637,49.7256171960273,47.705648303881,49.5794917868082,6795094.74297676,0.0,1.0
2012-05-09,56.8,57.9596,55.1,55.5,4302000,48.8230779037917,49.8198251069121,47.3618238116008,47.705648303881,5004879.05497296,0.0,1.0
2012-05-10,56.46,58.36,55.83,57.78,2770200,48.5308270853535,50.1639934236846,47.9893035100122,49.6654479098783,3222807.05673782,0.0,1.0
2012-05-11,55.43,56.86,55.37,55.89,2423600,47.645479017732,48.8746515776337,47.5939053438899,48.0408771838542,2819578.07476347,0.0,1.0
2012-05-14,54.48,55.52,54.35,54.56,2606500,46.8288958485664,47.722839528495,46.7171528885753,46.8976607470225,3032361.05457625,0.0,1.0
2012-05-15,52.16,54.82,52.0,54.35,3821700,44.8347137933411,47.1211466670046,44.697183996429,46.7171528885753,4446105.59841705,0.0,1.0
2012-05-16,51.37,53.97,51.31,52.42,4116600,44.1556604210877,46.3905196209091,44.1040867472457,45.0581997133233,4789187.61452851,0.0,1.0
2012-05-17,49.83,52.09,49.71,51.42,4091800,42.8319361258088,44.7745445071921,42.7287887781248,44.1986384826227,4760335.68506238,0.0,1.0
2012-05-18,48.69,50.59,48.47,50.2,4345800,41.8520363228102,43.4852026611413,41.6629328520561,43.149973781168,5055835.28523976,0.0,1.0
2012-05-21,51.45,51.67,48.96,48.96,3769500,44.2244253195437,44.4135287902979,42.0841178550993,42.0841178550993,4385376.94042784,0.0,1.0
2012-05-22,50.38,52.297,49.87,51.77,4221200,43.3046948026941,44.9524736819471,42.8663185750368,44.4994849133679,4910877.60735747,0.0,1.0
2012-05-23,52.01,52.14,49.12,49.75,4153200,44.705779608736,44.8175225687271,42.2216476520114,42.7631712273528,4831767.47817613,0.0,1.0
2012-05-24,49.75,52.34,48.92,52.21,4261200,42.7631712273528,44.9894348148672,42.0497354058713,44.8776918548762,4957412.97746414,0.0,1.0
2012-05-25,50.28,50.64,49.15,49.67,2989400,43.2187386796241,43.5281807226763,42.2474344889324,42.6944063288967,3477820.88492239,0.0,1.0
2012-05-29,52.4,52.66,51.1885,51.43,4075600,45.0410084887093,45.2644944086914,43.9996500577155,44.2072340949297,4741488.86016917,0.0,1.0
2012-05-30,50.88,51.52,50.6,51.15,3244300,43.7344754180444,44.2845946056928,43.4937982734483,43.9665569503336,3774367.53092719,0.0,1.0
2012-05-31,47.78,50.1,47.06,50.08,6861000,41.0698356028727,43.064017658098,40.4509515167683,43.046826433484,7981979.35754752,0.0,1.0
2012-06-01,46.08,47.54,46.01,46.35,5218600,39.6085815106817,40.8635409075045,39.5484122245327,39.8406630429709,6071237.06096743,0.0,1.0
2012-06-04,45.74,46.34,44.4,46.34,4355200,39.3163306922435,39.8320674306639,38.1645186431048,39.8320674306639,5066771.09721484,0.0,1.0
2012-06-05,47.12,47.26,45.175,45.69,3425000,40.5025251906103,40.6228637629084,38.8306785968977,39.2733526307085,3984591.06538409,0.0,1.0
2012-06-06,48.59,49.25,47.75,47.98,4011400,41.7660801997401,42.3333906120025,41.0440487659517,41.2417478490128,4666799.59114796,0.0,1.0
2012-06-07,48.77,50.83,48.68,50.04,3632700,41.9208012212662,43.6914973565094,41.8434407105032,43.0124439842559,4226225.97466301,0.0,1.0
2012-06-08,48.77,48.87,47.57,48.26,2499700,41.9208012212662,42.0067573443363,40.8893277444256,41.4824249936089,2908111.61639142,0.0,1.0
2012-06-11,46.45,49.7,46.36,49.69,3155300,39.9266191660409,42.7201931658178,39.8492586552779,42.7115975535107,3670826.33243984,0.0,1.0
2012-06-12,48.23,48.25,46.49,46.83,3561600,41.4566381566879,41.4738293813019,39.961001615269,40.2532524337071,4143509.35429839,0.0,1.0
2012-06-13,47.02,48.61,46.82,47.78,2808500,40.4165690675403,41.7832714243541,40.2446568214001,41.0698356028727,3267364.67361495,0.0,1.0
2012-06-14,47.62,47.95,46.47,47.22,2401800,40.9323058059606,41.2159610120918,39.9438103906549,40.5884813136804,2794216.29805533,0.0,1.0
2012-06-15,48.98,49.0,47.19,47.71,2625200,42.1013090797133,42.1185003043274,40.5626944767593,41.0096663167236,3054116.34010112,0.0,1.0
2012-06-18,48.81,49.3,48.0,48.46,2305500,41.9551836704943,42.3763686735375,41.2589390736268,41.6543372397491,2682182.39452351,0.0,1.0
2012-06-19,50.76,51.07,48.9,49.15,3014100,43.6313280703603,43.8977920518775,42.0325441812573,42.2474344889324,3506556.47596327,0.0,1.0
2012-06-20,51.73,53.13,51.11,51.64,4991100,44.4651024641399,45.6684881871207,43.9321745011055,44.3877419533768,5806567.1434857,0.0,1.0
2012-06-21,48.33,51.919,48.25,51.71,3953900,41.542594279758,44.6275595367423,41.4738293813019,44.4479112395259,4599904.99661961,0.0,1.0
2012-06-22,47.63,49.26,47.6,49.03,6947600,40.9409014182676,42.3419862243095,40.9151145813466,42.1442871412484,8082728.43382847,0.0,1.0
2012-06-25,45.58,46.97,45.115,46.81,3842500,39.1788008953314,40.3735910060052,38.7791049230557,40.2360612090931,4470303.99087252,0.0,1.0
2012-06-26,46.78,47.09,45.35,46.09,3391600,40.2102743721721,40.4767383536893,38.9811018122703,39.6171771229887,3945734.03134502,0.0,1.0
2012-06-27,47.35,47.55,46.02,46.95,2544200,40.7002242736714,40.8721365198115,39.5570078368397,40.3563997813912,2959882.2156351,0.0,1.0
2012-06-28,47.15,47.21,45.51,46.69,4038200,40.5283120275313,40.5798857013734,39.1186316091824,40.1329138614091,4697978.28911943,0.0,1.0
2012-06-29,49.29,49.33,47.77,48.98,4126400,42.3677730612305,42.4021555104585,41.0612399905657,42.1013090797133,4800588.78020465,0.0,1.0
2012-07-02,48.99,49.81,47.76,49.23,2488200,42.1099046920204,42.8147449011948,41.0526443782587,42.3161993873885,2894732.69748575,0.0,1.0
2012-07-03,50.43,50.89,49.12,49.33,1677400,43.3476728642292,43.7430710303514,42.2216476520114,42.4021555104585,1951460.74542344,0.0,1.0
2012-07-05,49.65,50.2982,49.0,50.08,2157500,42.6772151042827,43.2343826940228,42.1185003043274,43.046826433484,2510001.52512881,0.0,1.0
2012-07-06,48.01,48.85,47.28,48.82,3085000,41.2675346859338,41.9895661197223,40.6400549875224,41.9637792828013,3589040.41947735,0.0,1.0
2012-07-09,47.11,47.99,46.75,47.94,2590800,40.4939295783033,41.2503434613198,40.1844875352511,41.2073653997848,3014095.92180937,0.0,1.0
2012-07-10,46.03,48.17,45.69,47.56,3504800,39.5656034491467,41.4050644828459,39.2733526307085,40.8807321321186,4077429.12874691,0.0,1.0
2012-07-11,46.06,46.86,45.73,46.23,3348100,39.5913902860677,40.2790392706282,39.3077350799365,39.7375156952868,3895126.81635401,0.0,1.0
2012-07-12,45.28,45.7,44.57,45.57,3658500,38.9209325261213,39.2819482430155,38.3106440523239,39.1702052830244,4256241.28838181,0.0,1.0
2012-07-13,46.6,46.83,45.49,45.49,2645100,40.055553350646,40.2532524337071,39.1014403845684,39.1014403845684,3077267.68672919,0.0,1.0
2012-07-16,45.85,46.39,45.45,46.31,2094900,39.4108824276206,39.8750454921989,39.0670579353404,39.8062805937429,2437173.67091186,0.0,1.0
2012-07-17,45.43,46.26,44.42,46.21,3299300,39.0498667107264,39.7633025322078,38.1817098677188,39.7203244706728,3838353.66482386,0.0,1.0
2012-07-18,45.86,46.46,44.8,45.04,2484100,39.4194780399276,39.9352147783479,38.508343135385,38.7146378307531,2889962.82204982,0.0,1.0
2012-07-19,47.16,47.8,45.96,46.145,3108700,40.5369076398383,41.0870268274867,39.5054341629977,39.6644529906773,3616612.62626556,0.0,1.0
2012-07-20,45.99,47.08,45.72,46.72,3431500,39.5312209999187,40.4681427413823,39.2991394676295,40.1587006983301,3992153.06302643,0.0,1.0
2012-07-23,44.32,44.94,43.905,44.94,3777600,38.0957537446487,38.6286817076831,37.739035833908,38.6286817076831,4394800.35287444,0.0,1.0
2012-07-24,42.67,44.95,42.18,44.42,5241100,36.6774777139928,38.6372773199901,36.2562927109496,38.1817098677188,6097413.20665243,0.0,1.0
2012-07-25,41.15,43.7,40.66,43.04,7291700,35.370944643328,37.5628257816144,34.9497596402847,36.995515369352,8483048.95517114,0.0,1.0
2012-07-26,38.57,41.39,36.06,41.39,15620400,33.1532766681205,35.5772393386961,30.9957779790621,35.5772393386961,18172527.3803579,0.0,1.0
2012-07-27,39.39,39.7,38.16,38.92,6624800,33.858116877295,34.1245808588122,32.8008565635333,33.4541230988657,7707187.9970676,0.0,1.0
2012-07-30,39.72,39.86,38.3,39.4,4878100,34.1417720834262,34.2621106557243,32.9211951358314,33.866712489602,5675104.72293435,0.0,1.0
2012-07-31,40.89,41.68,39.6,39.89,6415800,35.1474587233458,35.8265120955993,34.0386247357421,34.2878974926453,7464040.68826023,0.0,1.0
2012-08-01,41.73,42.24,40.15,41.21,5686000,35.8694901571343,36.3078663847916,34.5113834126274,35.42251831717,6615002.86066393,0.0,1.0
2012-08-02,40.53,41.54,39.01,41.26,7895900,34.8380166802936,35.7061735233012,33.5314836096288,35.465496378705,9185965.72063249,0.0,1.0
2012-08-03,42.11,43.25,41.53,41.86,9650500,36.1961234248005,37.1760232277991,35.6975779109942,35.9812331171254,11227239.7303618,0.0,1.0
2012-08-06,43.26,43.73,42.16,42.36,3450600,37.1846188401062,37.5886126185354,36.2391014863355,36.4110137324757,4014373.70225236,0.0,1.0
2012-08-07,43.98,44.71,43.6,43.65,4403200,37.8035029262106,38.430982624622,37.4768696585443,37.5198477200794,5122613.54134284,0.0,1.0
2012-08-08,44.29,44.56,43.2,43.76,4370300,38.0699669077277,38.3020484400169,37.1330451662641,37.6143994554564,5084338.19943011,0.0,1.0
2012-08-09,44.97,45.25,44.0,44.05,2626900,38.6544685446041,38.8951456892003,37.8206941508246,37.8636722123596,3056094.09333065,0.0,1.0
2012-08-10,44.91,44.94,43.93,44.51,2845100,38.6028948707621,38.6286817076831,37.7605248646755,38.2590703784819,3309944.53726256,0.0,1.0
2012-08-13,43.3,44.55,42.65,44.09,3185100,37.756227058522,38.8461874239528,37.189447668498,38.4450820094743,3652770.43668141,0.625,1.0
2012-08-14,42.06,44.0,41.5,43.82,4989800,36.6749863760147,38.3666048631633,36.1866841323017,38.2096505705412,5722455.78630275,0.0,1.0
2012-08-15,41.61,42.01,41.08,41.99,3582900,36.2826006444596,36.6313879613975,35.820457449517,36.6139485955506,4108979.68590808,0.0,1.0
2012-08-16,42.42,42.7968,41.58,41.87,2776000,36.9888949612588,37.3174526138142,36.2564415956893,36.5093124004692,3183602.00063659,0.0,1.0
2012-08-17,42.23,43.24,41.9805,42.47,3519100,36.8232209857133,37.7039089609814,36.6056648967733,37.032493375876,4035811.88776665,0.0,1.0
2012-08-20,41.64,42.158,40.81,41.98,4621100,36.30875969323,36.7604392686645,35.5850260105839,36.6052289126271,5299619.31020955,0.0,1.0
2012-08-21,40.64,42.56,40.371,42.06,5792200,35.4367914008853,37.110970522187,35.2022319302446,36.6749863760147,6642672.73346083,0.0,1.0
2012-08-22,41.41,41.45,40.07,40.59,4819800,36.1082069859907,36.1430857176845,34.9397694742489,35.3931929862681,5527494.56868452,0.0,1.0
2012-08-23,39.32,41.16,39.27,41.15,6445900,34.2857932549904,35.8902149129045,34.2421948403732,35.8814952299811,7392355.95673754,0.0,1.0
2012-08-24,38.89,39.12,37.93,39.07,6549700,33.9108468892823,34.1113995965215,33.0737573286314,34.0678011819043,7511396.98255383,0.0,1.0
2012-08-27,37.72,39.09,37.61,39.01,4899200,32.890643987239,34.0852405477512,32.7947274750811,34.0154830843636,5618552.92561916,0.0,1.0
2012-08-28,37.36,37.81,37.06,37.48,4921800,32.576735401995,32.9691211335501,32.3151449142916,32.6813715970763,5644471.29925546,0.0,1.0
2012-08-29,36.84,37.17,35.89,36.96,6721500,32.1233118899758,32.4110614264495,31.2949420122484,32.2279480850571,7708422.49541744,0.0,1.0
2012-08-30,35.75,36.45,35.51,36.39,5665600,31.1728664513202,31.7832442559614,30.9635940611574,31.7309261584207,6497483.96786982,0.0,1.0
2012-08-31,35.84,36.65,35.61,36.51,5947400,31.2513435976312,31.9576379144303,31.0507908903919,31.8355623535021,6820660.85683934,0.0,1.0
2012-09-04,33.68,35.82,33.37,35.76,9348700,29.3678920861668,31.2339042317843,29.09758191554,31.1815861342436,10721376.0891035,0.0,1.0
2012-09-05,34.72,35.0799,32.25,32.73,9665600,30.2747391102052,30.58856049862,28.120977428114,28.5395222084394,11084806.7353577,0.0,1.0
2012-09-06,34.86,35.8,33.73,34.32,10156800,30.3968146711334,31.2164648659374,29.411490500784,29.9259517932673,11648129.9712052,0.0,1.0
2012-09-07,39.91,40.22,36.16,36.16,15959000,34.8002545474738,35.0705647181006,31.5303734511814,31.5303734511814,18302271.0115847,0.0,1.0
2012-09-10,39.18,42.15,39.06,39.53,16903400,34.1637176940622,36.7534635223257,34.0590814989808,34.4689065963828,19385337.9169886,0.0,1.0
2012-09-11,41.68,42.6799,40.0625,40.1,11962300,36.3436384249237,37.2155195204391,34.9332297120563,34.9659285230192,13718732.7853801,0.0,1.0
2012-09-12,40.62,42.4,39.92,41.95,9744700,35.4193520350384,36.9714555954119,34.8089742303972,36.5790698638568,11175521.0430848,0.0,1.0
2012-09-13,43.18,43.94,40.23,41.42,14222400,37.6515908634407,38.3142867656226,35.079284401024,36.1169266689141,16310684.8320799,0.0,1.0
2012-09-14,45.55,46.83,45.08,45.08,16569600,39.7181557162974,40.8342751304985,39.3083306188954,39.3083306188954,19002525.8320418,0.0,1.0
2012-09-17,42.36,44.0,42.01,43.97,13472500,36.9365768637181,38.3666048631633,36.6313879613975,38.3404458143929,15450676.4962451,0.0,1.0
2012-09-18,43.28,43.49,41.6,42.0,10650700,37.7387876926751,37.9219010340675,36.2738809615362,36.622668278474,12214549.6499208,0.0,1.0
2012-09-19,42.89,43.77,42.44,43.46,7779400,37.3987200586607,38.166052155924,37.0063343271056,37.8957419852972,8921654.68434881,0.0,1.0
2012-09-20,42.49,42.59,40.27,41.77,11146300,37.0499327417229,37.1371295709573,35.1141631327178,36.4221155712348,12782918.9408125,0.0,1.0
2012-09-21,40.93,43.44,40.68,43.44,11189300,35.6896622056653,37.8783026194503,35.4716701325791,37.8783026194503,12832232.660563,0.0,1.0
2012-09-24,40.77,40.92,39.26,40.08,8136300,35.5501472788901,35.6809425227418,34.2334751574498,34.9484891571723,9330958.55827792,0.0,1.0
2012-09-25,38.96,41.45,38.56,41.05,7980700,33.9718846697464,36.1430857176845,33.6230973528085,35.7942984007466,9152511.70262262,0.0,1.0
2012-09-26,39.09,39.97,37.56,38.73,7937100,34.0852405477512,34.8525726450144,32.7511290604639,33.7713319625071,9102509.88445701,0.0,1.0
2012-09-27,39.83,40.23,38.67,40.05,6241700,34.7304970840862,35.079284401024,33.7190138649664,34.922330108402,7158173.12945727,0.0,1.0
2012-09-28,39.13,39.69,38.54,39.28,6032700,34.120119279445,34.608421523158,33.6056579869616,34.2509145232967,6918485.51485602,0.0,1.0
2012-10-01,38.88,40.35,38.7001,39.95,4974100,33.9021272063588,35.1839205961054,33.745260110566,34.8351332791676,5704450.54444037,0.0,1.0
2012-10-02,38.55,39.54,38.11,39.24,4208500,33.6143776698851,34.4776262793063,33.2307116212534,34.2160357916029,4826436.96674318,0.0,1.0
2012-10-03,37.89,38.73,37.75,38.67,6451600,33.0388785969376,33.7713319625071,32.9168030360094,33.7190138649664,7398892.89168121,0.0,1.0
2012-10-04,37.85,38.79,37.84,38.41,9668400,33.0039998652438,33.8236500600478,32.9952801823204,33.4923021089568,11088017.861295,0.0,1.0
2012-10-05,38.36,38.78,37.84,38.45,5297000,33.4487036943396,33.8149303771243,32.9952801823204,33.5271808406506,6074762.17484582,0.0,1.0
2012-10-08,40.58,41.08,38.2,38.26,8640000,35.3844733033447,35.820457449517,33.3091887675645,33.3615068651051,9908617.17777381,0.0,1.0
2012-10-09,41.65,43.25,41.23,41.38,12839000,36.3174793761534,37.7126286439048,35.9512526933687,36.0820479372204,14724159.2529442,0.0,1.0
2012-10-10,40.53,42.1399,40.0,41.93,7083600,35.3408748887274,36.744656642573,34.8787316937848,36.5616304980099,8123689.88894429,0.0,1.0
2012-10-11,40.98,41.98,40.73,41.2,7268200,35.7332606202825,36.6052289126271,35.5152685471963,35.9250936445983,8335394.83466385,0.0,1.0
2012-10-12,40.5,41.35,39.98,40.52,6084800,35.3147158399571,36.05588888845,34.8612923279379,35.332155205804,6978235.39390256,0.0,1.0
2012-10-15,41.14,41.53,40.31,40.66,5129100,35.8727755470576,36.2128431810721,35.1490418644116,35.4542307667322,5882209.30168053,0.0,1.0
2012-10-16,44.07,44.23,41.5,41.5,12137500,38.4276426436274,38.5671575704025,36.1866841323017,36.1866841323017,13919657.522596,0.0,1.0
2012-10-17,45.62,45.68,43.66,44.21,10755400,39.7791934967615,39.8315115943022,38.0701356437661,38.5497182045556,12334622.8233598,0.0,1.0
2012-10-18,45.79,46.5,45.04,45.11,7864200,39.9274281064601,40.5465255940248,39.2734518872017,39.3344896676658,9018905.92701955,0.0,1.0
2012-10-19,44.45,45.95,44.13,45.47,6120500,38.7589905947183,40.0669430332353,38.4799607411681,39.6483982529098,7019177.2496024,0.0,1.0
2012-10-22,44.99,45.8199,43.56,43.72,5941400,39.2298534725844,39.9534999584012,37.9829388145316,38.1224537413068,6813779.87268813,0.0,1.0
2012-10-23,43.55,44.1,42.9,43.75,5911100,37.9742191316082,38.4538016923977,37.4074397415842,38.1486127900771,6779030.9027244,0.0,1.0
2012-10-24,42.69,44.67,42.67,44.0,7635000,37.2243264001918,38.9508236190342,37.2068870343449,38.3666048631633,8756052.33244249,0.0,1.0
2012-10-25,38.2,40.96,38.17,40.6,14492600,33.3091887675645,35.7158212544356,33.2830297187941,35.4019126691916,16620558.4850237,0.0,1.0
2012-10-26,36.49,38.52,36.02,38.5,12610200,31.8181229876552,33.5882186211147,31.4082978902532,33.5707792552679,14461764.3906439,0.0,1.0
2012-10-31,36.27,37.61,36.2,36.9,7091800,31.6262899633394,32.7947274750811,31.5652521828752,32.1756299875165,8133093.90061762,0.0,1.0
2012-11-01,37.72,37.88,36.53,36.61,6543000,32.890643987239,33.0301589140142,31.853001719349,31.9227591827365,7503713.21691831,0.0,1.0
2012-11-02,36.27,38.36,36.12,38.14,10140700,31.6262899633394,33.4487036943396,31.4954947194877,33.2568706700238,11629665.9970661,0.0,1.0
2012-11-05,37.13,37.54,36.16,36.16,5229600,32.3761826947557,32.733689694617,31.5303734511814,31.5303734511814,5997465.78621366,0.0,1.0
2012-11-06,38.06,38.3,36.93,37.4,6621400,33.1871132066362,33.3963855967989,32.2017890362868,32.6116141336888,7593624.74316107,0.0,1.0
2012-11-07,36.3868,37.1216,36.36,36.53,8762100,31.7281358598852,32.3688581611,31.7047671096504,31.853001719349,10048645.2052514,0.0,1.0
2012-11-08,35.26,36.789,34.95,36.51,7022800,30.7456019880713,32.0788415070662,30.4752918174445,31.8355623535021,8053962.58287846,0.0,1.0
2012-11-09,36.44,37.92,34.79,35.06,11548600,31.7745245730379,33.065037645708,30.3357768906693,30.5712083296024,13244288.9281526,0.0,1.0
2012-11-12,36.3,36.92,35.92,36.82,4055600,31.6524490121097,32.1930693533634,31.3211010610187,32.1058725241289,4651086.55395596,0.0,1.0
2012-11-13,35.9,36.44,35.62,35.84,5274600,31.3036616951718,31.7745245730379,31.0595105733153,31.2513435976312,6049073.1673479,0.0,1.0
2012-11-14,35.26,36.61,35.2,36.61,6217000,30.7456019880713,31.9227591827365,30.6932838905306,31.9227591827365,7129846.41136803,0.0,1.0
2012-11-15,35.25,36.59,34.81,35.26,6277000,30.7368823051478,31.9053198168896,30.3532162565162,30.7456019880713,7198656.25288036,0.0,1.0
2012-11-16,35.33,35.59,34.06,35.39,5379800,30.8066397685354,31.033351524545,29.6992400372577,30.8589578660761,6169719.75613282,0.0,1.0
2012-11-19,35.29,36.92,34.15,36.6,10304500,30.7717610368416,32.1930693533634,29.7777171835688,31.9140394998131,11817516.8643947,0.0,1.0
2012-11-20,30.48,33.3,30.12,33.15,21848700,27.1225737333794,29.6319457126487,26.8022283743237,29.4984684797089,24553288.4359137,0.625,1.0
2012-11-21,30.95,31.4,29.8,30.16,8076100,27.5408023965909,27.9412340954105,26.517476944052,26.8378223031077,9075817.45079949,0.0,1.0
2012-11-23,31.23,31.6,30.99,31.4,3587100,27.7899598980787,28.1192037393303,27.5763963253749,27.9412340954105,4031136.90738881,0.0,1.0
2012-11-26,30.695,31.43,30.44,31.32,5885900,27.3138911005932,27.9679295419985,27.0869798045954,27.8700462378426,6614498.82166647,0.0,1.0
2012-11-27,30.01,30.88,29.96,30.51,5498400,26.7043450701678,27.478513021219,26.6598526591879,27.1492691799674,6179031.29870555,0.0,1.0
2012-11-28,29.61,29.78,28.33,29.62,9823700,26.3484057823282,26.49967997966,25.2094000612414,26.3573042645242,11039747.8846744,0.0,1.0
2012-11-29,28.89,30.36,28.74,30.0,7690200,25.7077150642169,27.0157919470275,25.574237831277,26.6954465879718,8642147.98728818,0.0,1.0
2012-11-30,28.75,29.38,28.5,28.9,8659900,25.583136313473,26.1437406918204,25.3606742585732,25.7166135464129,9731884.39248875,0.0,1.0
2012-12-03,28.4,29.5,28.25,29.12,8076900,25.2716894366133,26.2505224781723,25.1382122036735,25.9123801547247,9076716.48052431,0.0,1.0
2012-12-04,29.4,29.88,28.05,28.1,10665700,26.1615376562124,26.58866480162,24.9602425597537,25.0047349707336,11985976.6700501,0.0,1.0
2012-12-05,29.53,30.29,29.01,29.6,8744500,26.2772179247603,26.9535025716556,25.8144968505688,26.3395073001322,9826956.78588872,0.0,1.0
2012-12-06,29.19,30.65,28.64,29.87,8233400,25.9746695300966,27.2738479307112,25.4852530093171,26.579766319424,9252589.17044271,0.0,1.0
2012-12-07,29.51,29.95,29.16,29.71,6176100,26.2594209603683,26.6509541769919,25.9479740835086,26.4373906042881,6940621.85434586,0.0,1.0
2012-12-10,30.86,31.22,29.51,29.55,8728100,27.460716056827,27.7810614158827,26.2594209603683,26.2950148891523,9808526.67652988,0.0,1.0
2012-12-11,31.96,32.05,30.7,31.15,8526400,28.439549098386,28.5196354381499,27.3183403416912,27.7187720405108,9581858.80715898,0.0,1.0
2012-12-12,32.12,33.08,31.94,32.25,8356500,28.5819248135218,29.4361791043369,28.421752133994,28.6976050820697,9390927.3693498,0.0,1.0
2012-12-13,32.29,33.08,31.99,32.1,6590200,28.7331990108537,29.4361791043369,28.466244544974,28.5641278491299,7405982.11565714,0.0,1.0
2012-12-14,33.96,34.47,32.58,32.68,12097600,30.2192455375841,30.6730681295796,28.9912549945374,29.0802398164973,13595127.4987669,0.0,1.0
2012-12-17,33.92,34.7,33.37,34.33,7969700,30.1836516088002,30.8777332200874,29.6942350880207,30.5484893788358,8956246.49739806,0.0,1.0
2012-12-18,35.32,35.37,33.99,34.05,11924000,31.4294391162388,31.4739315272188,30.2459409841721,30.299331877348,13400038.0484805,0.0,1.0
2012-12-19,35.85,36.63,35.3,35.3,10657800,31.9010586726264,32.5951402839136,31.4116421518469,31.4116421518469,11977098.7515175,0.0,1.0
2012-12-20,35.78,36.42,35.17,35.96,6220100,31.8387692972544,32.4082721577978,31.295961883299,31.9989419767822,6990068.4892111,0.0,1.0
2012-12-21,35.4,35.79,34.28,34.75,20435400,31.5006269738068,31.8476677794504,30.5039969678558,30.9222256310674,22965040.048299,0.0,1.0
2012-12-24,35.36,35.74,34.82,35.32,2190300,31.4650330450228,31.8031753684705,30.9845150064393,31.4294391162388,2461431.0078486,0.0,1.0
2012-12-26,36.05,36.54,35.7,35.7,4926300,32.0790283165462,32.5150539441497,31.7675814396865,31.7675814396865,5536112.66674179,0.0,1.0
2012-12-27,36.04,37.13,35.44,36.63,6579400,32.0701298343502,33.0400643937132,31.5362209025907,32.5951402839136,7393845.21437203,0.0,1.0
2012-12-28,35.58,35.965,35.35,35.76,4332000,31.6607996533346,32.0033912178802,31.4561345628268,31.8209723328624,4868245.95991423,0.0,1.0
2012-12-31,38.57,38.72,35.61,35.61,9876200,34.3214458299358,34.4549230628757,31.6874950999226,31.6874950999226,11098746.7103659,0.0,1.0
2013-01-02,38.81,40.4,38.6,40.13,9626000,34.5350094026396,35.9498680718021,34.3481412765238,35.7096090525103,10817575.1639276,0.0,1.0
2013-01-03,38.17,39.2,38.04,39.05,5834300,33.9655065420962,34.8820502082832,33.8498262735483,34.7485729753433,6556511.40441541,0.0,1.0
2013-01-04,37.49,38.58,37.069,38.21,9069800,33.3604097527688,34.3303443121318,32.9857836523176,34.0011004708801,10192524.7477447,0.0,1.0
2013-01-07,37.86,38.65,37.11,37.35,8226000,33.6896535940205,34.3926336875037,33.0222674293212,33.2358310020249,9244273.14548809,0.0,1.0
2013-01-08,38.02,38.41,37.37,38.41,6028300,33.8320293091563,34.1790701147999,33.2536279664169,34.1790701147999,6774526.11268489,0.0,1.0
2013-01-09,37.35,38.43,37.25,38.13,6052500,33.2358310020249,34.1968670791919,33.146846180065,33.9299126133122,6801721.76186078,0.0,1.0
2013-01-10,37.74,38.21,37.56,38.08,6285900,33.5828718076686,34.0011004708801,33.4226991281407,33.8854202023323,7064013.68407775,0.0,1.0
2013-01-11,36.21,37.4,35.65,37.39,9922300,32.221404031682,33.2803234130049,31.7230890287065,33.2714249308089,11150553.2982588,0.0,1.0
2013-01-14,36.14,36.89,35.84,36.49,5146200,32.1591146563101,32.8265008210094,31.8921601904304,32.4705615331698,5783233.4623524,0.0,1.0
2013-01-15,36.8,37.23,35.53,35.64,7060600,32.7464144812455,33.129049215673,31.6163072423547,31.7141905465105,7934611.59385281,0.0,1.0
2013-01-16,35.88,36.43,35.54,36.29,7329500,31.9277541192143,32.4171706399938,31.6252057245506,32.2925918892499,8236797.96010881,0.0,1.0
2013-01-17,36.69,36.83,35.68,36.15,5992000,32.6485311770896,32.7731099278334,31.7497844752945,32.1680131385061,6733732.63892106,0.0,1.0
2013-01-18,37.25,37.39,36.56,37.15,5117400,33.146846180065,33.2714249308089,32.5328509085417,33.0578613581051,5750868.3922588,0.0,1.0
2013-01-22,38.41,38.55,36.85,37.33,6405400,34.1790701147999,34.3036488655438,32.7909068922254,33.218034037633,7198306.24922314,0.0,1.0
2013-01-23,37.18,38.53,37.06,38.35,6698100,33.0845568046931,34.2858519011518,32.9777750183412,34.125679221624,7527238.74979259,0.0,1.0
2013-01-24,36.0,37.43,35.93,36.88,7369800,32.0345359055662,33.3070188595929,31.9722465301943,32.8176023388134,8282086.58249674,0.0,1.0
2013-01-25,35.71,36.45,34.8,36.29,7014600,31.7764799218825,32.4349676043858,30.9667180420473,32.2925918892499,7882917.38467551,0.0,1.0
2013-01-28,35.29,35.89,34.9,35.75,3844700,31.4027436696509,31.9366526014103,31.0557028640072,31.8120738506664,4320624.47878168,0.0,1.0
2013-01-29,36.03,36.72,35.31,35.59,6991800,32.0612313521542,32.6752266236775,31.4205406340429,31.6696981355306,7857295.03751807,0.0,1.0
2013-01-30,36.42,36.88,35.8601,35.88,6164600,32.4082721577978,32.8176023388134,31.9100461396443,31.9277541192143,6927698.30205154,0.0,1.0
2013-01-31,37.31,37.45,36.35,36.4,6276400,33.200237073241,33.3248158239848,32.3459827824259,32.3904751934058,7053337.70609549,0.0,1.0
2013-02-01,37.66,37.99,37.17,37.84,5071200,33.5116839501006,33.8053338625683,33.0756583224971,33.6718566296285,5698949.42565029,0.0,1.0
2013-02-04,37.98,38.28,37.14,37.16,6159700,33.7964353803724,34.0633898462521,33.0489628759091,33.0667598403011,6922191.74498699,0.0,1.0
2013-02-05,37.25,38.52,37.195,38.29,4791300,33.146846180065,34.2769534189558,33.0979045279871,34.0722883284481,5384401.40067799,0.0,1.0
2013-02-06,37.32,37.63,37.0,37.01,4685800,33.209135555437,33.4849885035127,32.9243841251653,32.9332826073613,5265841.85571701,0.0,1.0
2013-02-07,36.24,37.42,35.95,37.32,5316500,32.24809947827,33.2981203773969,31.9900434945863,33.209135555437,5974614.415024,0.0,1.0
2013-02-08,36.49,36.84,36.2391,36.33,3957700,32.4705615331698,32.7820084100294,32.2472986148723,32.3281858180339,4447612.42741286,0.0,1.0
2013-02-11,36.44,36.8,36.08,36.25,4549300,32.4260691221898,32.7464144812455,32.1057237631341,32.256997960466,5112444.90891916,0.0,1.0
2013-02-12,36.61,36.9,35.9,36.32,8281100,32.5773433195216,32.8353993032054,31.9455510836063,32.3192873358379,9306193.81778526,0.0,1.0
2013-02-13,29.29,31.2,29.02,31.04,35475000,26.0636543520565,27.7632644514907,25.8233953327648,27.6208887363549,39866349.3601009,0.0,1.0
2013-02-14,29.48,30.45,29.26,29.26,14111600,26.2327255137803,27.0958782867914,26.0369589054685,26.0369589054685,15858434.8310078,0.0,1.0
2013-02-15,28.85,29.9,28.71,29.78,23375300,25.6721211354329,26.6064617660119,25.5475423846891,26.49967997966,26268861.9083064,0.0,1.0
2013-02-19,28.84,29.57,28.62,29.41,16405700,25.6632226532369,26.3128118535442,25.4674560449251,26.1704361384084,18436514.9456521,0.0,1.0
2013-02-20,27.29,28.899,27.02,28.82,14196600,24.4174351457982,25.8570706587916,24.1758555382729,25.7863862551083,15866744.8766284,0.15,1.0
2013-02-21,26.84,27.71,26.44,27.25,8533400,24.0148024665894,24.7932256463932,23.6569067517371,24.381645574313,9537303.34940906,0.0,1.0
2013-02-22,26.47,27.35,26.35,27.35,6727400,23.683748930351,24.4711195030261,23.5763802158953,24.4711195030261,7518838.27698392,0.0,1.0
2013-02-25,26.01,27.06,26.0,26.58,6634900,23.2721688582709,24.2116451097582,23.2632214653996,23.7821702519354,7415456.20655238,0.0,1.0
2013-02-26,25.81,26.25,25.2,26.17,10323100,23.0932210008447,23.4869062871823,22.547430035695,23.4153271442118,11537550.8245582,0.0,1.0
2013-02-27,25.91,26.31,25.65,25.76,7834300,23.1826949295578,23.5405906444101,22.9500627149038,23.0484840364882,8755958.42574769,0.0,1.0
2013-02-28,25.46,25.99,25.42,25.96,9660200,22.780062250349,23.2542740725283,22.7442726788637,23.2274318939143,10796664.6138657,0.0,1.0
2013-03-01,25.25,26.08,25.1,25.27,7189700,22.5921670000515,23.33480060837,22.4579561069819,22.6100617857941,8035525.10034058,0.0,1.0
2013-03-04,23.78,25.05,23.58,25.01,13158400,21.2769002479693,22.4132191426254,21.0979523905431,22.3774295711401,14706406.8709851,0.0,1.0
2013-03-05,23.7,24.615,23.56,23.84,12071500,21.2053211049988,22.0240075527235,21.0800576048005,21.3305846051971,13491639.6023146,0.0,1.0
2013-03-06,24.55,24.83,23.76,23.85,9155900,21.96584949906,22.2163764994566,21.2590054622267,21.3395319980685,10233036.7423131,0.0,1.0
2013-03-07,24.86,25.38,24.56,24.65,8238000,22.2432186780705,22.7084831073785,21.9747968919313,22.0553234277731,9207151.31043099,0.0,1.0
2013-03-08,24.73,25.12,24.48,25.02,5435000,22.1269025707435,22.4758508927245,21.9032177489608,22.3863769640114,6074395.16535475,0.0,1.0
2013-03-11,23.83,24.67,23.77,24.67,8340400,21.3216372123258,22.0732182135157,21.267952855098,22.0732182135157,9321598.05650871,0.0,1.0
2013-03-12,23.89,24.58,23.61,24.04,6806700,21.3753215695537,21.9926916776739,21.1247945691571,21.5095324626233,7607467.44655384,0.0,1.0
2013-03-13,22.73,23.8099,22.7001,23.8,11713000,20.337423996482,21.3036529526545,20.3106712917968,21.2947950337119,13090964.2266422,0.0,1.0
2013-03-14,21.7,22.79,21.35,22.77,19701100,19.4158425307373,20.3911083537099,19.1026837802416,20.3732135679672,22018816.3003074,0.0,1.0
2013-03-15,22.09,22.19,21.62,21.86,12311300,19.7647908527183,19.8542647814314,19.3442633877669,19.5590008166783,13759650.6346333,0.0,1.0
2013-03-18,21.77,22.13,21.46,21.7,7787000,19.4784742808365,19.8005804242036,19.201105101826,19.4158425307373,8703093.86432703,0.0,1.0
2013-03-19,20.33,21.54,20.06,21.47,21789100,18.1900497073682,19.2726842447964,17.9484700998429,19.2100524946973,24352456.9820481,0.0,1.0
2013-03-20,20.71,20.85,20.16,20.42,11118800,18.5300506364779,18.6553141366762,18.037944028556,18.27057624321,12426860.1590702,0.0,1.0
2013-03-21,20.91,21.7,20.26,20.42,13478600,18.708998493904,19.4158425307373,18.127417957269,18.27057624321,15064276.4812789,0.0,1.0
2013-03-22,20.76,21.25,20.5,20.94,7035200,18.5747876008344,19.0132098515285,18.3421553861804,18.735840672518,7862849.10161984,0.0,1.0
2013-03-25,21.66,21.82,20.45,20.74,12723500,19.3800529592521,19.523211245193,18.2974184218239,18.5568928150918,14220343.4933562,0.0,1.0
2013-03-26,21.43,22.12,21.07,21.91,11269100,19.174262923212,19.7916330313322,18.852156779845,19.6037377810348,12594842.0529714,0.0,1.0
2013-03-27,18.46,19.14,17.95,18.55,51158100,16.5168872404337,17.1253099556826,16.060570203997,16.5974137762755,57176543.755057,0.0,1.0
2013-03-28,19.01,19.09,18.26,18.52,16918400,17.0089938483556,17.0805729913261,16.3379393830075,16.5705715976615,18908748.3285258,0.0,1.0
2013-04-01,18.95,19.75,18.79,19.51,13858900,16.9553094911278,17.6711009208324,16.8121512051868,17.456363491921,15489316.4962529,0.0,1.0
2013-04-02,18.18,19.06,18.11,19.06,13762700,16.2663602400371,17.0537308127121,16.2037284899379,17.0537308127121,15381799.1430042,0.0,1.0
2013-04-03,18.73,18.94,18.05,18.08,14624600,16.758466847959,16.9463620982565,16.1500441327101,16.176886311324,16345096.510625,0.0,1.0
2013-04-04,18.75,19.07,18.37,18.8,9160700,16.7763616337016,17.0626782055835,16.4363607045919,16.8210985980581,10238401.4335355,0.0,1.0
2013-04-05,18.45,19.06,18.33,18.6,11447200,16.5079398475624,17.0537308127121,16.4005711331067,16.642150740632,12793894.4502022,0.0,1.0
2013-04-08,18.79,18.99,18.43,18.99,9601000,16.8121512051868,16.991099062613,16.4900450618198,16.991099062613,10730500.0887895,0.0,1.0
2013-04-09,20.45,20.55,18.98,19.03,19102500,18.2974184218239,18.386892350537,16.9821516697417,17.0268886340982,21349794.5991148,0.0,1.0
2013-04-10,20.35,21.12,20.055,20.71,15311600,18.2079444931108,18.8968937442015,17.9439964034072,18.5300506364779,17112917.94183,0.0,1.0
2013-04-11,19.92,20.46,19.42,20.41,17358900,17.8232065996446,18.3063658146952,17.3758369560792,18.2616288503387,19401070.5125808,0.0,1.0
2013-04-12,19.2,20.2,18.92,20.11,11408400,17.1789943129105,18.0737336000412,16.9284673125138,17.9932070641994,12750529.8628211,0.0,1.0
2013-04-15,17.61,18.78,17.53,18.69,17013400,15.7563588463726,16.8032038123155,15.6847797034021,16.7226772764738,19014924.5089689,0.0,1.0
2013-04-16,17.5,18.07,17.34,17.73,12520900,15.6579375247882,16.1679389184527,15.5147792388473,15.8637275608282,13993908.8180111,0.0,1.0
2013-04-17,17.5,17.54,17.04,17.21,12580100,15.6579375247882,15.6937270962734,15.246357452708,15.3984631315203,14060073.3430872,0.0,1.0
2013-04-18,17.53,18.15,16.96,17.56,13116000,15.6847797034021,16.2395180614232,15.1747783097376,15.711621882016,14659018.7651873,0.0,1.0
2013-04-19,17.63,17.98,17.07,17.8,8848000,15.7742536321152,16.0874123826109,15.2731996313219,15.9263593109274,9888914.15327667,0.0,1.0
2013-04-22,17.65,17.71,16.735,17.55,9518200,15.7921484178578,15.8458327750856,14.9734619701331,15.7026744891447,10637959.1652032,0.0,1.0
2013-04-23,17.32,18.29,17.09,17.6,15811900,15.4968844531046,16.3647815616215,15.2910944170646,15.7474114535012,17672075.2373639,0.0,1.0
2013-04-24,18.22,18.26,17.51,17.54,13613100,16.3021498115223,16.3379393830075,15.6668849176595,15.6937270962734,15214599.5999063,0.0,1.0
2013-04-25,20.95,22.0,19.52,19.71,32719800,18.7447880653893,19.6842643168766,17.4653108847923,17.6353113493471,36569088.3038407,0.0,1.0
2013-04-26,20.17,21.19,19.77,20.9,13615000,18.0468914214273,18.9595254943006,17.688995706575,18.7000511010327,15216723.1235152,0.0,1.0
2013-04-29,20.87,21.06,19.97,20.36,8185900,18.6732089224188,18.8432093869737,17.8679435640011,18.2168918859821,9148922.05778794,0.0,1.0
2013-04-30,21.34,21.98,20.3,20.73,13553800,19.0937363873703,19.6663695311339,18.1632075287543,18.5479454222205,15148323.3104296,0.0,1.0
2013-05-01,20.33,21.14,20.2,21.08,10405900,18.1900497073682,18.9147885299441,18.0737336000412,18.8611041727163,11630091.7481444,0.0,1.0
2013-05-02,19.17,20.45,19.02,20.42,14145000,17.1521521342965,18.2974184218239,17.0179412412269,18.27057624321,15809074.4459877,0.0,1.0
2013-05-03,19.91,20.08,19.42,19.42,11165900,17.8142592067733,17.9663648855855,17.3758369560792,17.3758369560792,12479501.1916899,0.0,1.0
2013-05-06,21.01,21.26,20.36,20.8,15416800,18.7984724226171,19.0221572443998,18.2168918859821,18.6105771723197,17230494.0911207,0.0,1.0
2013-05-07,21.33,21.78,21.02,21.08,9862500,19.084788994499,19.4874216737078,18.8074198154884,18.8611041727163,11022763.9960094,0.0,1.0
2013-05-08,23.15,23.22,21.23,21.49,20084100,20.7132144970769,20.7758462471761,18.9953150657859,19.2279472804399,22446873.9540941,0.0,1.0
2013-05-09,22.66,23.5,22.42,22.96,12602500,20.2747922463829,21.0263732475727,20.0600548174715,20.5432140325221,14085108.5687917,0.0,1.0
2013-05-10,23.53,23.575,22.45,22.69,9425800,21.0532154261866,21.0934786941075,20.0868969960854,20.3016344249968,10534688.8591722,0.0,1.0
2013-05-13,22.9,23.75,22.77,23.43,7109200,20.4895296752942,21.2500580693554,20.3732135679672,20.9637414974735,7945554.75796505,0.0,1.0
2013-05-14,22.29,22.99,22.0,22.96,10670700,19.9437387101445,20.570056211136,19.6842643168766,20.5432140325221,11926043.8805797,0.0,1.0
2013-05-15,21.0,21.99,20.92,21.99,11118000,18.9237359228154,19.8158549020339,18.8516455002523,19.8158549020339,12337838.6251156,0.15,1.0
2013-05-16,20.42,21.32,19.91,20.89,12588300,18.4010803592329,19.2120976130678,17.9415039153931,18.8246115917912,13969456.1939686,0.0,1.0
2013-05-17,20.69,21.189,20.44,20.75,8757800,18.6443855353834,19.0940495461208,18.4191029648737,18.6984533523057,9718683.49622571,0.0,1.0
2013-05-20,21.17,21.46,20.2,20.52,8726100,19.076928070762,19.3382558525533,18.2028316971844,18.4911933874368,9683505.45301506,0.0,1.0
2013-05-21,21.25,21.76,21.15,21.36,7488800,19.1490184933251,19.6085949371649,19.0589054651212,19.2481428243494,8310452.05034772,0.0,1.0
2013-05-22,21.4,21.96,20.73,21.34,15553200,19.284188035631,19.7888209935727,18.6804307466649,19.2301202187086,17259657.4657445,0.0,1.0
2013-05-23,20.62,20.99,20.255,20.49,10954300,18.5813064156407,18.914724619995,18.2523938626965,18.4641594789756,12156177.8783148,0.0,1.0
2013-05-24,20.37,21.16,20.34,20.41,6850800,18.356023845131,19.0679167679416,18.3289899366698,18.3920690564125,7602452.31632865,0.0,1.0
2013-05-28,20.08,20.65,20.08,20.6,9076800,18.0946960633397,18.6083403241018,18.0946960633397,18.5632838099999,10072683.3632352,0.0,1.0
2013-05-29,18.92,19.77,18.5,19.7,16918100,17.0493849361747,17.8153456759077,16.6709102177183,17.7522665561649,18774310.8152157,0.0,1.0
2013-05-30,18.73,19.2,18.55,18.9,10249000,16.8781701825873,17.3017014151455,16.7159667318203,17.0313623305339,11373494.1598138,0.0,1.0
2013-05-31,18.04,18.84,18.04,18.6,16491800,16.2563902879805,16.9772945136115,16.2563902879805,16.7610232459222,18301238.2656666,0.0,1.0
2013-06-03,18.09,18.65,17.88,18.14,10492400,16.3014468020824,16.8060797600242,16.1122094428543,16.3465033161844,11643599.3874945,0.0,1.0
2013-06-04,19.19,19.31,18.38,18.39,14892400,17.2926901123251,17.4008257461698,16.5627745838737,16.5717858866941,16526356.1738327,0.0,1.0
2013-06-05,18.23,19.16,18.21,18.88,9329100,16.4276050415679,17.265656203864,16.4095824359271,17.0133397248931,10352665.0762337,0.0,1.0
2013-06-06,18.55,18.67,18.13,18.16,6932700,16.7159667318203,16.8241023656649,16.337492013364,16.3645259218251,7693338.17560164,0.0,1.0
2013-06-07,17.94,18.5,17.91,18.47,9771700,16.1662772597766,16.6709102177183,16.1392433513154,16.6438763092572,10843826.0202413,0.0,1.0
2013-06-10,17.83,18.17,17.54,17.83,7492600,16.0671529287523,16.3735372246455,15.8058251469611,16.0671529287523,8314668.9766632,0.0,1.0
2013-06-11,17.5,17.799,17.3,17.5,6695200,15.7697799356795,16.0392178900091,15.5895538792718,15.7697799356795,7429780.28088453,0.0,1.0
2013-06-12,17.37,18.15,17.2,17.64,8689600,15.6526329990145,16.3555146190048,15.4994408510679,15.895938175165,9643000.76603746,0.0,1.0
2013-06-13,18.7,18.79,17.5,17.52,12252500,16.8511362741261,16.9322379995096,15.7697799356795,15.7878025413203,13596813.0737749,0.0,1.0
2013-06-14,17.74,19.5,17.44,19.1,18083800,15.9860512033688,17.5720404997572,15.7157121187572,17.2115883869416,20067908.44836,0.0,1.0
2013-06-17,17.69,18.16,17.43,17.94,9073900,15.9409946892669,16.3645259218251,15.7067008159368,16.1662772597766,10069465.1826261,0.0,1.0
2013-06-18,18.59,18.74,17.53,17.67,12974900,16.7520119431018,16.8871814854077,15.7968138441407,15.9229720836261,14398472.9606955,0.0,1.0
2013-06-19,18.45,19.0,18.06,18.09,13311500,16.6258537036164,17.1214753587378,16.2744128936213,16.3014468020824,14772003.8548504,0.0,1.0
2013-06-20,17.55,18.05,17.4,17.73,12393600,15.8148364497815,16.2654015908009,15.6796669074756,15.9770399005484,13753394.2061731,0.0,1.0
2013-06-21,17.19,17.9,16.88,17.72,12336100,15.4904295482475,16.130232048495,15.2110791608154,15.9680285977281,13689585.4527153,0.0,1.0
2013-06-24,15.88,16.83,15.5,16.8,14909000,14.3099488787766,15.1660226467135,13.9675193716019,15.1389887382523,16544777.4835266,0.0,1.0
2013-06-25,16.2,16.3,15.85,16.16,7068800,14.598310569029,14.6884235972329,14.2829149703154,14.5622653577475,7844370.72074271,0.0,1.0
2013-06-26,15.7,16.37,15.5,16.34,9317600,14.1477454280096,14.7515027169756,13.9675193716019,14.7244688085145,10339903.3255421,0.0,1.0
2013-06-27,16.25,16.38,15.7422,15.89,7412000,14.643367083131,14.760514019796,14.1857731259117,14.318960181597,8225225.75007707,0.0,1.0
2013-06-28,16.25,16.57,16.05,16.22,5863100,14.643367083131,14.9317287733834,14.4631410267232,14.6163331746698,6506384.38954086,0.0,1.0
2013-07-01,16.42,16.83,16.09,16.46,6076100,14.7965592310776,15.1660226467135,14.4991862380048,14.8326044423591,6742754.20669769,0.0,1.0
2013-07-02,16.6,16.88,16.17,16.38,6533400,14.9587626818446,15.2110791608154,14.5712766605679,14.760514019796,7250227.99724143,0.0,1.0
2013-07-03,16.08,16.53,15.84,16.49,5741900,14.4901749351844,14.8956835621019,14.2739036674951,14.8596383508203,6371886.63442627,0.0,1.0
2013-07-05,15.68,16.27,15.41,16.26,8102500,14.1297228223688,14.6613896887718,13.8864176462184,14.6523783859514,8991485.65029678,0.0,1.0
2013-07-08,15.96,16.3,15.615,15.71,6491100,14.3820393013397,14.6884235972329,14.0711493540363,14.15675673083,7203286.94904552,0.0,1.0
2013-07-09,16.39,16.87,16.15,16.31,6766700,14.7695253226164,15.2020678579951,14.5532540549271,14.6974349000533,7509125.07866252,0.0,1.0
2013-07-10,16.68,17.45,16.26,17.19,12104300,15.0308531044077,15.7247234215776,14.6523783859514,15.4904295482475,13432352.9474714,0.0,1.0
2013-07-11,17.47,17.6,16.86,17.08,8280900,15.7427460272184,15.8598929638834,15.1930565551747,15.3913052172232,9189459.24363371,0.0,1.0
2013-07-12,16.86,17.66,16.8,17.28,7874000,15.1930565551747,15.9139607808057,15.1389887382523,15.571531273631,8737915.21264257,0.0,1.0
2013-07-15,17.27,17.4643,16.91,17.05,4107000,15.5625199708106,15.7376095846107,15.2381130692766,15.364271308762,4557609.57306618,0.0,1.0
2013-07-16,17.52,17.53,17.08,17.39,4229600,15.7878025413203,15.7968138441407,15.3913052172232,15.6706556046552,4693660.93261279,0.0,1.0
2013-07-17,17.63,18.05,17.51,17.68,6403400,15.8869268723446,16.2654015908009,15.7787912384999,15.9319833864465,7105964.72855416,0.0,1.0
2013-07-18,17.78,18.09,17.66,17.68,5274800,16.0220964146504,16.3014468020824,15.9139607808057,15.9319833864465,5853537.61285841,0.0,1.0
2013-07-19,17.77,17.94,17.38,17.86,5496800,16.01308511183,16.1662772597766,15.6616443018349,16.0941868372135,6099894.88707821,0.0,1.0
2013-07-22,18.18,18.31,17.98,18.09,4733800,16.3825485274659,16.499695464131,16.2023224710582,16.3014468020824,5253180.4716291,0.0,1.0
2013-07-23,18.93,19.15,18.5,18.51,10766300,17.058396238995,17.2566449010436,16.6709102177183,16.6799215205387,11947550.997444,0.0,1.0
2013-07-24,18.3,19.08,18.09,19.04,8588400,16.4906841613106,17.1935657813009,16.3014468020824,17.1575205700193,9530697.35995168,0.0,1.0
2013-07-25,18.38,18.64,17.98,18.32,7946700,16.5627745838737,16.7970684572038,16.2023224710582,16.5087067669514,8818591.67136231,0.0,1.0
2013-07-26,19.71,20.05,18.38,19.0,20718600,17.7612778589853,18.0676621548785,16.5627745838737,17.1214753587378,22991791.9894154,0.0,1.0
2013-07-29,20.02,20.3,19.27,19.61,12154500,18.0406282464174,18.2929447253882,17.3647805348882,17.6711648307814,13488060.7635337,0.0,1.0
2013-07-30,19.65,20.05,19.3,20.0,7708600,17.707210042063,18.0676621548785,17.3918144433494,18.0226056407766,8554367.94617433,0.0,1.0
2013-07-31,19.51,19.78,19.27,19.56,5778700,17.5810518025776,17.824356978728,17.3647805348882,17.6261083166795,6412724.23663928,0.0,1.0
2013-08-01,19.74,19.85,19.4,19.76,5801100,17.7883117674465,17.8874360984708,17.4819274715533,17.8063343730873,6437581.90755155,0.0,1.0
2013-08-02,20.58,20.66,19.4,19.7,9983400,18.5452612043591,18.6173516269222,17.4819274715533,17.7522665561649,11078753.2047112,0.0,1.0
2013-08-05,21.0,21.765,20.7,20.75,8952000,18.9237359228154,19.6131005885751,18.6533968382038,18.6984533523057,9934190.62529548,0.0,1.0
2013-08-06,20.55,21.3,20.32,20.85,6516600,18.5182272958979,19.1940750074271,18.310967331029,18.7885663805096,7231584.74405726,0.0,1.0
2013-08-07,20.21,20.64,19.91,20.38,5611500,18.2118430000047,18.5993290212814,17.9415039153931,18.3650351479513,6227179.47875845,0.0,1.0
2013-08-08,22.01,22.17,20.79,20.79,10666700,19.8338775076746,19.9780583528009,18.7344985635873,18.7344985635873,11837023.1392805,0.0,1.0
2013-08-09,24.35,24.75,22.34,22.45,19097200,21.9425223676455,22.302974480461,20.1312505007475,20.2303748317717,21192496.1136498,0.0,1.0
2013-08-12,24.47,25.95,24.33,24.9,16929900,22.0506580014902,23.3843308189076,21.9244997620047,22.4381440227669,18787405.4811427,0.0,1.0
2013-08-13,23.92,25.09,23.78,25.09,9210700,21.6902058886746,22.7511398723598,21.5632565231055,22.7511398723598,10157577.3476193,0.15,1.0
2013-08-14,24.54,24.9695,23.38,23.71,9699700,22.2524102219095,22.6418727398521,21.2005440500507,21.4997818403209,10696847.4707354,0.0,1.0
2013-08-15,23.75,24.03,23.05,23.84,11021500,21.5360530876264,21.7899518187647,20.9013062597805,21.6176633940637,12154531.0059806,0.0,1.0
2013-08-16,22.83,23.64,22.54,23.62,9471300,20.7018143996004,21.4363071575363,20.4388478566357,21.4181715338836,10444967.5195704,0.0,1.0
2013-08-19,21.74,22.59,21.56,22.41,10483600,19.7134229105262,20.4841869157676,19.5502022976515,20.3209663028929,11561333.8705529,0.0,1.0
2013-08-20,21.68,22.1,21.0,21.29,6843600,19.659016039568,20.0398641362755,19.0424048353749,19.3053713783396,7547134.99909532,0.0,1.0
2013-08-21,21.21,21.62,21.06,21.4,6179100,19.2328288837286,19.6046091686098,19.0968117063331,19.4051173084296,6814323.14467679,0.0,1.0
2013-08-22,22.44,23.1,21.63,21.67,8032700,20.348169738372,20.9466453189124,19.6136769804361,19.6499482277416,8858476.72383441,0.0,1.0
2013-08-23,22.37,22.89,22.2271,22.65,5601700,20.2846950555874,20.7562212705586,20.1551160245886,20.5385937867258,6177565.33468239,0.0,1.0
2013-08-26,22.47,23.39,22.39,22.45,6034500,20.3753731738511,21.2096118618771,20.3028306792402,20.3572375501984,6654857.99170624,0.0,1.0
2013-08-27,21.38,22.2,21.28,21.91,5883900,19.3869816847769,20.1305422545392,19.2963035665132,19.8675757115745,6488776.02740912,0.0,1.0
2013-08-28,21.64,22.33,21.2,21.35,6087500,19.6227447922625,20.248423808282,19.2237610719023,19.3597782492978,6713306.49175768,0.0,1.0
2013-08-29,20.97,21.67,20.82,21.45,7689200,19.0152013998958,19.6499482277416,18.8791842225002,19.4504563675615,8479664.27538777,0.0,1.0
2013-08-30,20.87,21.4001,20.76,21.24,5560500,18.9245232816321,19.4052079865479,18.824777351542,19.2600323192077,6132129.89690654,0.0,1.0
2013-09-03,21.32,21.9,20.97,21.71,7188300,19.3325748138187,19.8585078997481,19.0152013998958,19.6862194750471,7927270.80980726,0.0,1.0
2013-09-04,21.54,21.78,21.2,21.29,5360800,19.5320666739988,19.7496941578317,19.2237610719023,19.3053713783396,5911900.35992026,0.0,1.0
2013-09-05,21.93,22.23,21.33,21.35,5713200,19.8857113352272,20.1577456900183,19.3416426256451,19.3597782492978,6300527.74516796,0.0,1.0
2013-09-06,21.85,22.36,21.77,22.02,5639800,19.8131688406162,20.2756272437611,19.7406263460053,19.9673216416645,6219582.08660617,0.0,1.0
2013-09-09,23.18,23.29,22.12,22.12,7857300,21.0191878135233,21.1189337436134,20.0579997599282,20.0579997599282,8665045.27272077,0.0,1.0
2013-09-10,23.79,23.89,23.26,23.6,9577700,21.5723243349318,21.6630024531955,21.0917303081343,21.4000359102308,10562305.6404284,0.0,1.0
2013-09-11,23.64,24.1,23.17,23.65,7900400,21.4363071575363,21.8534265015493,21.010120001697,21.4453749693627,8712576.03408334,0.0,1.0
2013-09-12,22.42,23.21,22.23,23.2,7083900,20.3300341147193,21.0463912490024,20.1577456900183,21.0373234371761,7812138.29272479,0.0,1.0
2013-09-13,22.07,22.32,21.7,22.27,5689900,20.0126607007964,20.2393559964556,19.6771516632207,20.1940169373237,6274832.46118307,0.0,1.0
2013-09-16,22.03,22.63,22.0,22.58,3879900,19.9763894534909,20.520458163073,19.9491860180118,20.4751191039412,4278761.04433193,0.0,1.0
2013-09-17,22.44,22.83,22.03,22.03,6475600,20.348169738372,20.7018143996004,19.9763894534909,19.9763894534909,7141303.90439853,0.0,1.0
2013-09-18,23.49,23.75,22.51,22.53,11378000,21.3002899801408,21.5360530876264,20.4116444211566,20.4297800448093,12547679.8789682,0.0,1.0
2013-09-19,22.73,24.05,22.52,23.76,11575800,20.6111362813367,21.8080874424174,20.420712232983,21.5451208994527,12765814.0923677,0.0,1.0
2013-09-20,21.98,22.83,21.88,22.66,8180800,19.931050394359,20.7018143996004,19.8403722760954,20.5476615985521,9021801.68341213,0.0,1.0
2013-09-23,21.89,22.53,21.81,22.12,5810400,19.8494400879217,20.4297800448093,19.7768975933108,20.0579997599282,6407720.08865854,0.0,1.0
2013-09-24,21.85,22.3,21.53,21.87,5014100,19.8131688406162,20.2212203728029,19.5229988621724,19.831304464269,5529558.94543281,0.0,1.0
2013-09-25,21.8,22.34,21.78,21.91,6286300,19.7678297814844,20.2574916201083,19.7496941578317,19.8675757115745,6932543.50704498,0.0,1.0
2013-09-26,21.83,22.26,21.7,22.25,4071400,19.7950332169635,20.1849491254974,19.6771516632207,20.175881313671,4489947.60583856,0.0,1.0
2013-09-27,21.0,21.57,20.8,21.57,8231900,19.0424048353749,19.5592701094779,18.8610485988475,19.5592701094779,9078154.85987679,0.0,1.0
2013-09-30,20.5,20.95,19.99,20.09,7055500,18.5890142440564,18.997065776243,18.1265558409116,18.2172339591753,7780818.71911234,0.0,1.0
2013-10-01,20.81,21.16,20.26,20.3,5271200,18.8701164106739,19.1874898245968,18.3713867602236,18.4076580075291,5813089.31077668,0.0,1.0
2013-10-02,21.45,21.46,20.54,20.63,6449700,19.4504563675615,19.4595241793879,18.6252854913619,18.7068957977992,7112741.33550546,0.0,1.0
2013-10-03,21.03,21.84,20.85,21.45,5361600,19.069608270854,19.8041010287899,18.9063876579793,19.4504563675615,5912782.60143046,0.0,1.0
2013-10-04,21.45,21.55,20.74,21.0,5502200,19.4504563675615,19.5411344858252,18.8066417278893,19.0424048353749,6067836.54684995,0.0,1.0
2013-10-07,20.89,21.47,20.851,21.06,5134800,18.9426589052848,19.4685919912142,18.907294439162,19.0968117063331,5662667.13328581,0.0,1.0
2013-10-08,20.4,21.34,20.32,21.08,6006200,18.4983361257927,19.3507104374714,18.4257936311818,19.1149473299858,6623648.69828256,0.0,1.0
2013-10-09,20.09,20.68,19.88,20.52,8266700,18.2172339591753,18.7522348569311,18.0268099108216,18.6071498677092,9116532.36557096,0.0,1.0
2013-10-10,20.67,20.98,20.36,20.49,5398000,18.7431670451047,19.0242692117221,18.4620648784873,18.5799464322301,5952924.59014504,0.0,1.0
2013-10-11,21.43,21.66,20.68,20.71,7051800,19.4323207439087,19.6408804159152,18.7522348569311,18.7794382924102,7776738.35212762,0.0,1.0
2013-10-14,21.75,22.02,21.17,21.3,4640800,19.7224907223526,19.9673216416645,19.1965576364232,19.314439190166,5117883.00073084,0.0,1.0
2013-10-15,22.64,23.4,21.93,21.93,10695700,20.5295259748994,21.2186796737034,19.8857113352272,19.8857113352272,11795238.1509474,0.0,1.0
2013-10-16,22.48,22.85,22.27,22.79,6273000,20.3844409856775,20.7199500232531,20.1940169373237,20.6655431522949,6917876.24193772,0.0,1.0
2013-10-17,22.89,23.5,22.86,22.98,7935200,20.7562212705586,21.3093577919671,20.7290178350795,20.8378315769959,8750953.53977751,0.0,1.0
2013-10-18,23.02,23.25,22.72,23.18,5579100,20.8741028243014,21.0826624963079,20.6020684695103,21.0191878135233,6152642.01201894,0.0,1.0
2013-10-21,23.73,24.24,23.5,23.56,10021600,21.5179174639736,21.9803758671184,21.3093577919671,21.3637646629253,11051839.3984064,0.0,1.0
2013-10-22,24.11,24.32,23.82,23.96,7617000,21.8624943133756,22.0529183617294,21.5995277704109,21.7264771359801,8400041.97909131,0.0,1.0
2013-10-23,23.42,23.9,23.03,23.55,8185600,21.2368152973562,21.6720702650219,20.8831706361278,21.354696851099,9027095.13247336,0.0,1.0
2013-10-24,23.58,23.75,23.28,23.55,9087200,21.3819002865781,21.5360530876264,21.109865931787,21.354696851099,10021381.3144805,0.0,1.0
2013-10-25,24.99,25.63,23.81,24.57,18960200,22.6604617540961,23.2408017109837,21.5904599585846,22.2796136573886,20909344.3523653,0.0,1.0
2013-10-28,24.42,25.11,24.135,24.94,10634100,22.1435964799931,22.7692754960125,21.8851638429416,22.6151226949643,11727305.5546612,0.0,1.0
2013-10-29,25.42,25.5,24.38,24.47,10068000,23.05037766263,23.1229201572409,22.1073252326876,22.1889355391249,11103009.4059986,0.0,1.0
2013-10-30,25.19,25.42,24.84,25.22,6674100,22.8418179906235,23.05037766263,22.5244445767006,22.8690214261026,7360210.07911949,0.0,1.0
2013-10-31,25.68,25.76,25.05,25.08,6983600,23.2861407701156,23.3586832647265,22.7148686250543,22.7420720605334,7701527.26338215,0.0,1.0
2013-11-01,27.34,27.77,25.81,25.81,17246600,24.7913975332928,25.1813134418267,23.4040223238584,23.4040223238584,19019583.0374946,0.0,1.0
2013-11-04,28.7,28.98,27.59,27.6,12722800,26.024619941679,26.2785186728173,25.018092828952,25.0271606407784,14030727.857632,0.0,1.0
2013-11-05,28.19,28.96,27.87,28.28,9196300,25.5621615385342,26.2603830491646,25.2719915600904,25.6437718449715,10141697.0004355,0.0,1.0
2013-11-06,27.98,28.61,27.35,28.54,7097700,25.3717374901804,25.9430096352417,24.8004653451192,25.8795349524571,7827356.95877594,0.0,1.0
2013-11-07,26.77,28.07,26.57,28.04,10055600,24.2745322591898,25.4533477966178,24.0931760226624,25.4261443611387,11089334.6625903,0.0,1.0
2013-11-08,27.34,27.49,26.41,26.83,7398300,24.7913975332928,24.9274147106884,23.9480910334405,24.328939130148,8158859.20623752,0.0,1.0
2013-11-11,27.37,27.63,26.85,27.28,4506000,24.8186009687719,25.0543640762575,24.3470747538007,24.7369906623346,4969225.30626039,0.0,1.0
2013-11-12,26.27,27.15,25.9,27.12,8373100,23.8211416678713,24.6191091085918,23.4856326302957,24.5919056731127,9233870.48642896,0.0,1.0
2013-11-13,27.36,27.49,25.95,26.41,8864700,24.8095331569456,24.9274147106884,23.5309716894275,23.9480910334405,9776007.89445326,0.0,1.0
2013-11-14,27.08,27.49,26.62,27.4,5616400,24.5556344258072,24.9274147106884,24.1385150817943,24.845804404251,6193776.5224325,0.0,1.0
2013-11-15,27.51,27.86,27.19,27.19,6982300,24.9455503343411,25.262923748264,24.6553803558973,24.6553803558973,7700093.62092807,0.0,1.0
2013-11-18,27.5,27.8399,27.3,27.77,5887100,24.9364825225147,25.244697446493,24.7551262859873,25.1813134418267,6492304.99344997,0.0,1.0
2013-11-19,27.57,28.2299,27.46,27.61,7650500,24.9999572052993,25.5983421077214,24.9002112752093,25.0362284526048,8436985.84233136,0.0,1.0
2013-11-20,27.23,28.12,27.01,27.39,6965200,24.8276687805983,25.6391496918995,24.6270779935351,24.9735529893715,7639154.43193815,0.15,1.0
2013-11-21,26.43,27.46,26.26,27.18,8790000,24.098247736732,25.0373773307098,23.9432457649104,24.7820799653567,9640522.52006209,0.0,1.0
2013-11-22,26.04,26.195,25.4,25.84,8482700,23.7426549778472,23.8839803050963,23.1591181427542,23.5602997168806,9303488.09794432,0.0,1.0
2013-11-25,25.39,26.18,25.13,25.8,5087800,23.1500003797059,23.8703036605238,22.9129385404493,23.5238286646873,5580096.75512762,0.0,1.0
2013-11-26,24.98,25.355,24.54,25.22,7785200,22.7761720947244,23.1180882090367,22.3749905205979,22.9949984078843,8538497.82971414,0.0,1.0
2013-11-27,25.03,25.55,24.9,25.09,4439300,22.821760909966,23.2958845884791,22.7032299903378,22.876467488256,4868847.73871577,0.0,1.0
2013-11-29,25.01,25.39,24.2,24.9,3884700,22.8035253838694,23.1500003797059,22.0649865769548,22.7032299903378,4260584.50895166,0.0,1.0
2013-12-02,24.46,25.13,24.4,25.08,5663200,22.3020484162113,22.9129385404493,22.2473418379213,22.8673497252077,6211172.59790849,0.0,1.0
2013-12-03,25.09,25.69,24.3,24.4,7413700,22.876467488256,23.4235332711557,22.1561642074381,22.2473418379213,8131051.40011197,0.0,1.0
2013-12-04,25.45,25.63,25.01,25.08,6228600,23.2047069579958,23.3688266928657,22.8035253838694,22.8673497252077,6831280.83827744,0.0,1.0
2013-12-05,25.0,25.47,24.97,25.24,4668500,22.7944076208211,23.2229424840925,22.7670543316761,23.0132339339809,5120225.18599655,0.0,1.0
2013-12-06,24.57,25.61,24.4301,25.41,6591800,22.4023438097429,23.3505911667691,22.2747863046968,23.1682359058025,7229624.15787774,0.0,1.0
2013-12-09,25.0,25.2,24.43,24.51,4147700,22.7944076208211,22.9767628817876,22.2746951270663,22.347637231453,4549032.45238469,0.0,1.0
2013-12-10,25.04,25.46,24.911,24.92,4603300,22.8308786730144,23.2138247210442,22.7132595296909,22.7214655164344,5048716.41827095,0.0,1.0
2013-12-11,24.01,25.05,23.85,24.93,7597400,21.8917490790365,22.8399964360627,21.7458648702633,22.7305832794828,8332526.25641863,0.0,1.0
2013-12-12,23.79,24.01,23.27,24.0,6164500,21.6911582919733,21.8917490790365,21.2170346134602,21.8826313159882,6760978.50681715,0.0,1.0
2013-12-13,23.51,24.04,23.38,23.7,6301800,21.4358609266201,21.9191023681815,21.3173300069918,21.6090984245384,6911563.68793257,0.0,1.0
2013-12-16,23.76,24.19,23.212,23.59,6690100,21.6638050028283,22.0558688139065,21.1641515877799,21.5088030310067,7337435.68958673,0.0,1.0
2013-12-17,23.9,24.125,23.3201,23.59,5386300,21.7914536855049,21.9966033540923,21.2627146063324,21.5088030310067,5907479.68712291,0.0,1.0
2013-12-18,24.0,24.19,23.5,23.9,7216800,21.8826313159882,22.0558688139065,21.4267431635718,21.7914536855049,7915099.30862162,0.0,1.0
2013-12-19,24.87,25.17,23.95,24.08,6799100,22.6758767011928,22.9494095926426,21.8370425007466,21.9555734203748,7456982.55587645,0.0,1.0
2013-12-20,24.21,24.88,24.13,24.86,10821800,22.0741043400031,22.6849944642411,22.0011622356165,22.6667589381445,11868919.9781124,0.0,1.0
2013-12-23,24.34,24.8,24.02,24.26,5212900,22.1926352596314,22.6120523598545,21.9008668420849,22.1196931552448,5717301.46130052,0.0,1.0
2013-12-24,24.76,24.99,24.31,24.31,3689600,22.5755813076612,22.7852898577727,22.1652819704864,22.1652819704864,4046606.58589545,0.0,1.0
2013-12-26,25.01,25.32,24.76,24.76,3838600,22.8035253838694,23.0861760383676,22.5755813076612,22.5755813076612,4210023.86183279,0.0,1.0
2013-12-27,26.53,26.62,25.18,25.22,10228900,24.1894253672153,24.2714852346503,22.958527355691,22.9949984078843,11218650.8311107,0.0,1.0
2013-12-30,26.6,27.13,26.47,26.72,8762800,24.2532497085536,24.736491150115,24.1347187889253,24.3626628651335,9610690.6415017,0.0,1.0
2013-12-31,26.21,26.63,25.8,26.61,6179000,23.8976569496688,24.2806029976986,23.5238286646873,24.2623674716019,6776881.5303144,0.0,1.0
2014-01-02,25.83,26.63,25.81,26.03,7074000,23.5511819538323,24.2806029976986,23.5329464277357,23.7335372147989,7758481.94617965,0.0,1.0
2014-01-03,25.05,26.07,24.93,26.06,7650800,22.8399964360627,23.7700082669922,22.7305832794828,23.7608905039439,8391093.25329817,0.0,1.0
2014-01-06,24.65,24.98,24.31,24.83,8034200,22.4752859141296,22.7761720947244,22.1652819704864,22.6394056489995,8811591.12977049,0.0,1.0
2014-01-07,24.45,24.64,24.15,24.45,8223900,22.292930653163,22.4661681510812,22.0193977617131,22.292930653163,9019646.54752429,0.0,1.0
2014-01-08,24.56,25.13,24.14,24.57,6701300,22.3932260466946,22.9129385404493,22.0102799986648,22.4023438097429,7349719.40428806,0.0,1.0
2014-01-09,22.96,24.56,22.73,24.56,14825500,20.9343839589621,22.3932260466946,20.7246754088505,22.3932260466946,16260018.9557656,0.0,1.0
2014-01-10,22.83,23.4,22.75,23.0,8163600,20.8158530393338,21.3355655330885,20.7429109349472,20.9708550111554,8953511.90498051,0.0,1.0
2014-01-13,22.36,23.0,22.08,22.83,7761000,20.3873181760624,20.9708550111554,20.1320208107092,20.8158530393338,8511956.23187731,0.0,1.0
2014-01-14,22.94,23.32,22.8,23.04,9445200,20.9161484328654,21.2626234287019,20.7884997501888,21.0073260633487,10359119.8300899,0.0,1.0
2014-01-15,23.02,23.26,22.8,23.01,6957100,20.989090537252,21.2079168504119,20.7884997501888,20.9799727742037,7630270.67398452,0.0,1.0
2014-01-16,22.95,23.63,22.65,23.18,6813200,20.9252661959137,21.5452740832001,20.6517333044639,21.1349747460253,7472446.87527725,0.0,1.0
2014-01-17,22.43,23.3,22.31,23.03,6803300,20.4511425174007,21.2443879026052,20.3417293608207,20.9982083003004,7461588.94888944,0.0,1.0
2014-01-21,21.3,22.07,20.79,22.04,15112100,19.4208352929395,20.1229030476608,18.9558293774748,20.0955497585158,16574350.4408908,0.0,1.0
2014-01-22,21.19,21.46,20.96,21.38,5497900,19.3205398994079,19.5667195017128,19.1108313492964,19.4937773973262,6029878.13003975,0.0,1.0
2014-01-23,20.29,20.855,20.12,20.59,10266700,18.4999412250584,19.0150948372889,18.3449392532368,18.7734741165082,11260108.3682277,0.0,1.0
2014-01-24,19.33,20.0,19.18,20.0,12149200,17.6246359724188,18.2355260966568,17.4878695266939,18.2355260966568,13324759.5222683,0.0,1.0
2014-01-27,19.4,19.6999,18.72,19.48,8719100,17.6884603137571,17.9619020275765,17.0684524264708,17.7614024181438,9562762.21896171,0.0,1.0
2014-01-28,19.81,21.9,19.63,21.86,32586200,18.0622885987386,19.9679010758392,17.8981688638687,19.9314300236459,35739248.5714729,0.0,1.0
2014-01-29,20.07,20.82,19.3301,19.55,13212400,18.2993504379951,18.9831826666198,17.6247271500493,17.8252267594821,14490835.0107018,0.0,1.0
2014-01-30,19.26,20.36,19.03,20.36,15725200,17.5608116310805,18.5637655663967,17.351103080969,18.5637655663967,17246774.1447646,0.0,1.0
2014-01-31,19.32,19.63,18.88,18.95,7089600,17.6155182093705,17.8981688638687,17.2143366352441,17.2781609765824,7775591.40594222,0.0,1.0
2014-02-03,18.86,19.5,18.81,19.4,7627700,17.1961011091474,17.7796379442404,17.1505122939058,17.6884603137571,8365758.09172668,0.0,1.0
2014-02-04,18.82,19.07,18.57,18.95,8567600,17.1596300569541,17.3875741331623,16.9316859807459,17.2781609765824,9396603.04242137,0.0,1.0
2014-02-05,19.23,19.69,18.42,18.78,8772400,17.5334583419356,17.9528754421587,16.794919535021,17.1231590047608,9621219.53981711,0.0,1.0
2014-02-06,20.81,20.84,19.37,19.41,11859500,18.9740649035714,19.0014181927164,17.6611070246122,17.6975780768055,13007028.0803955,0.0,1.0
2014-02-07,20.82,21.0,20.35,20.89,8404000,18.9831826666198,19.1473024014897,18.5546478033483,19.0470070079581,9217173.06696264,0.0,1.0
2014-02-10,20.58,21.06,20.4,21.03,5725700,18.7643563534599,19.2020089797797,18.60023661859,19.1746556906347,6279720.11298287,0.0,1.0
2014-02-11,21.5,21.69,20.6,20.63,8972700,19.6031905539061,19.7764280518244,18.7825918795566,18.8099451687015,9840900.61612753,0.0,1.0
2014-02-12,21.99,22.95,21.7,22.87,13028300,20.0499609432742,20.9252661959137,19.7855458148727,20.8523240915271,14288921.4502986,0.0,1.0
2014-02-13,21.9,22.1,21.53,21.83,6621800,19.9679010758392,20.1502563368058,19.6305438430511,19.9040767345009,7262526.96511345,0.0,1.0
2014-02-14,23.16,23.53,22.75,23.07,13712100,21.1167392199286,21.4540964527168,20.7429109349472,21.0346793524937,15038886.1032245,0.0,1.0
2014-02-18,22.88,23.49,22.77,23.44,5981600,20.8614418545754,21.4176254005235,20.7611464610438,21.3720365852818,6560381.05870346,0.0,1.0
2014-02-19,21.96,22.65,21.92,22.63,7568100,20.1593740998541,20.7927970565435,20.1226539284519,20.7744369708424,8244079.16519605,0.15,1.0
2014-02-20,21.44,21.9,21.36,21.7901,7241800,19.6820118716244,20.1042938427507,19.6085715288199,20.0034051718229,7888634.20125484,0.0,1.0
2014-02-21,21.97,21.98,21.08,21.41,9412800,20.1685541427047,20.1777341855553,19.3515303290039,19.6544717430727,10253546.9095489,0.0,1.0
2014-02-24,21.34,21.91,21.16,21.89,8634700,19.5902114431187,20.1134738856013,19.4249706718084,20.0951137999001,9405947.38015067,0.0,1.0
2014-02-25,20.32,20.95,20.25,20.95,10707900,18.6538470723605,19.2321897719465,18.5895867724065,19.2321897719465,11664324.6380204,0.0,1.0
2014-02-26,19.81,20.5,19.59,20.2801,10245900,18.1856648869813,18.8190878436708,17.9837039442688,18.6172187013867,11161059.0133167,0.0,1.0
2014-02-27,20.36,20.6,19.9,20.15,6984200,18.6905672437628,18.9108882721765,18.2682852726365,18.4977863439008,7608025.48929877,0.0,1.0
2014-02-28,20.03,20.66,19.98,20.66,6671200,18.3876258296939,18.9659685292799,18.3417256154411,18.9659685292799,7267068.47515966,0.0,1.0
2014-03-03,19.55,19.78,19.5,19.75,6527300,17.9469837728665,18.1581247584296,17.9010835586136,18.1305846298779,7110315.39421837,0.0,1.0
2014-03-04,19.15,19.44,18.99,19.37,12294800,17.5797820588437,17.8460033015102,17.4329013732345,17.7817430015562,13392965.8065105,0.0,1.0
2014-03-05,19.1,19.38,18.93,19.19,6561700,17.5338818445908,17.7909230444068,17.3778211161311,17.6165022302459,7147787.98618766,0.0,1.0
2014-03-06,19.1,19.48,19.07,19.27,8221300,17.5338818445908,17.8827234729125,17.5063417160391,17.6899425730505,8955622.68479885,0.0,1.0
2014-03-07,18.65,19.18,18.5,19.18,10678900,17.1207799163151,17.6073221873954,16.9830792735565,17.6073221873954,11632734.3715347,0.0,1.0
2014-03-10,17.95,18.28,17.4,18.1,12232100,16.4781769167751,16.781118330844,15.9732745599937,16.6158775595337,13324665.4717293,0.0,1.0
2014-03-11,17.98,18.55,17.94,18.14,9232900,16.5057170453268,17.0289794878094,16.4689968739246,16.652597730936,10057578.325384,0.0,1.0
2014-03-12,18.41,18.93,17.95,18.08,7325900,16.9004588879014,17.3778211161311,16.4781769167751,16.5975174738325,7980245.97406345,0.0,1.0
2014-03-13,18.24,18.9,18.01,18.6,4976500,16.7443981594417,17.3502809875794,16.5332571738786,17.0748797020622,5420998.66090538,0.0,1.0
2014-03-14,18.38,18.56,18.165,18.43,4295300,16.8729187593497,17.03815953066,16.6755478380624,16.9188189736025,4678954.19435082,0.0,1.0
2014-03-17,18.8,18.87,18.45,18.63,3607300,17.2584805590737,17.3227408590277,16.9371790593037,17.102419830614,3929502.35496513,0.0,1.0
2014-03-18,19.35,19.39,18.57,18.81,4903000,17.7633829158551,17.8001030872574,17.0473395735105,17.2676606019242,5340933.67515705,0.0,1.0
2014-03-19,19.01,19.32,18.8975,19.23,3506300,17.4512614589357,17.7358427873034,17.3479859768667,17.6532224016482,3819481.08203205,0.0,1.0
2014-03-20,18.63,18.97,18.37,18.65,5412200,17.102419830614,17.4145412875334,16.8637387164991,17.1207799163151,5895615.18186518,0.0,1.0
2014-03-21,19.69,19.69,18.831,19.16,7069200,18.0755043727745,18.0755043727745,17.2869386919104,17.5889621016942,7700617.649688,0.0,1.0
2014-03-24,19.6,19.96,19.34,19.65,4193100,17.9928839871194,18.3233655297399,17.7542028730045,18.0387842013722,4567625.73797696,0.0,1.0
2014-03-25,19.66,19.98,19.6,19.95,4356200,18.0479642442228,18.3417256154411,17.9928839871194,18.3141854868893,4745293.75397087,0.0,1.0
2014-03-26,19.26,19.87,19.12,19.87,3809600,17.6807625301999,18.2407451440848,17.5522419302919,18.2407451440848,4149871.69669149,0.0,1.0
2014-03-27,19.72,19.78,18.85,18.85,5466100,18.1030445013262,18.1581247584296,17.3043807733265,17.3043807733265,5954329.5047473,0.0,1.0
2014-03-28,20.0,20.49,19.68,19.8,5209400,18.3600857011422,18.8099078008202,18.0663243299239,18.1764848441308,5674701.18037185,0.0,1.0
2014-03-31,20.46,20.86,20.39,20.47,5102100,18.7823676722685,19.1495693862913,18.7181073723145,18.791547715119,5557817.19437463,0.0,1.0
2014-04-01,20.04,20.7,19.77,20.63,39772500,18.3968058725445,19.0026887006822,18.1489447155791,18.9384284007282,43324961.1656504,0.0,1.0
2014-04-02,20.44,20.7,19.72,19.87,7209300,18.7640075865673,19.0026887006822,18.1030445013262,18.2407451440848,7853231.31640013,0.0,1.0
2014-04-03,20.27,20.83,20.07,20.34,9593900,18.6079468581076,19.1220292577396,18.4243460010962,18.6722071580616,10450822.6771547,0.0,1.0
2014-04-04,20.53,21.15,20.37,20.5,5650900,18.8466279722225,19.4157906289579,18.6997472866133,18.8190878436708,6155635.75462879,0.0,1.0
2014-04-07,19.97,20.85,19.84,20.5,5693300,18.3325455725905,19.1403893434407,18.2132050155331,18.8190878436708,6201822.90287001,0.0,1.0
2014-04-08,20.87,21.25,20.24,20.26,7504200,19.1587494291419,19.5075910574636,18.5804067295559,18.5987668152571,8174471.64697401,0.0,1.0
2014-04-09,20.43,21.05,20.24,21.0,4758400,18.7548275437168,19.3239902004522,18.5804067295559,19.2780899861993,5183418.07054197,0.0,1.0
2014-04-10,20.23,20.52,19.86,20.49,5054300,18.5712266867053,18.8374479293719,18.2315651012342,18.8099078008202,5505747.72064988,0.0,1.0
2014-04-11,19.58,20.27,19.37,20.2,4965300,17.9745239014182,18.6079468581076,17.7817430015562,18.5436865581536,5408798.28212469,0.0,1.0
2014-04-14,19.39,19.85,19.31,19.59,4652900,17.8001030872574,18.2223850583836,17.7266627444528,17.9837039442688,5068494.85970594,0.0,1.0
2014-04-15,19.15,19.42,18.67,19.16,6381600,17.5797820588437,17.8276432158091,17.1391400020162,17.5889621016942,6951601.53811589,0.0,1.0
2014-04-16,18.7,19.4,18.54,19.37,5378200,17.166680130568,17.8092831301079,17.0197994449588,17.7817430015562,5858578.31770949,0.0,1.0
2014-04-17,18.65,18.875,18.47,18.65,4751700,17.1207799163151,17.327330880453,16.9555391450048,17.1207799163151,5176119.62966425,0.0,1.0
2014-04-21,18.46,18.65,18.03,18.62,6267300,16.9463591021543,17.1207799163151,16.5516172595797,17.0932397877634,6827092.31538074,0.0,1.0
2014-04-22,18.46,18.699,18.26,18.57,4712300,16.9463591021543,17.1657621262829,16.7627582451428,17.0473395735105,5133200.44002499,0.0,1.0
2014-04-23,18.29,18.5,18.06,18.14,4503900,16.7902983736945,16.9830792735565,16.5791573881314,16.652597730936,4906186.24914133,0.0,1.0
2014-04-24,18.76,18.84,18.13,18.5,5920900,17.2217603876714,17.295200730476,16.6434176880854,16.9830792735565,6449752.02880633,0.0,1.0
2014-04-25,18.0,18.52,17.46,18.52,11206300,16.524077131028,17.0014393592577,16.0283548170971,17.0014393592577,12207241.4937615,0.0,1.0
2014-04-28,17.31,17.62,17.12,17.56,7650300,15.8906541743386,16.1752355027063,15.7162333601777,16.1201552456029,8333621.23089006,0.0,1.0
2014-04-29,17.56,17.64,17.3265,17.38,4007700,16.1201552456029,16.1935955884074,15.905801245042,15.9549144742926,4365665.89637505,0.0,1.0
2014-04-30,17.72,17.75,17.2999,17.46,3307800,16.267035931212,16.2945760597637,15.8813823310595,16.0283548170971,3603251.15453488,0.0,1.0
2014-05-01,17.65,18.0,17.55,17.68,3017400,16.202775631258,16.524077131028,16.1109752027523,16.2303157598097,3286912.76186394,0.0,1.0
2014-05-02,18.27,18.35,17.69,17.75,4464900,16.7719382879934,16.845378630798,16.2394958026603,16.2945760597637,4863702.78731568,0.0,1.0
2014-05-05,18.14,18.25,17.82,18.13,3823200,16.652597730936,16.7535782022923,16.3588363597177,16.6434176880854,4164686.44235375,0.0,1.0
2014-05-06,18.08,18.37,18.0,18.16,2456500,16.5975174738325,16.8637387164991,16.524077131028,16.6709578166371,2675913.43524849,0.0,1.0
2014-05-07,17.86,18.22,17.74,18.05,2638200,16.39555653112,16.7260380737405,16.2853960169131,16.5699773452808,2873842.79457462,0.0,1.0
2014-05-08,17.34,17.86,17.23,17.58,3805000,15.9181943028903,16.39555653112,15.817213831534,16.138515331304,4144860.82683512,0.0,1.0
2014-05-09,17.07,17.4499,17.01,17.24,3558100,15.6703331459249,16.0190829738181,15.6152528888214,15.8263938743846,3875907.83389278,0.0,1.0
2014-05-12,17.54,17.75,17.2,17.36,2833900,16.1017951599017,16.2945760597637,15.7896737029823,15.9365543885914,3087022.62737663,0.0,1.0
2014-05-13,17.66,18.1299,17.55,17.58,2838400,16.2119556741086,16.6433258876569,16.1109752027523,16.138515331304,3091924.56527958,0.0,1.0
2014-05-14,17.81,18.1,17.75,17.88,2537900,16.3496563168671,16.6158775595337,16.2945760597637,16.4139166168211,2764584.04531534,0.0,1.0
2014-05-15,17.44,17.95,17.24,17.81,3342700,16.009994731396,16.4781769167751,15.8263938743846,16.3496563168671,3641268.40627116,0.0,1.0
2014-05-16,16.86,17.2,16.43,17.07,7901800,15.4775522460629,15.7896737029823,15.0828104034883,15.6703331459249,8607585.09368876,0.0,1.0
2014-05-19,16.5,16.96,16.36,16.85,4197000,15.1470707034423,15.5693526745686,15.0185501035343,15.4683722032123,4571874.08415954,0.0,1.0
2014-05-20,16.06,16.55,15.91,16.43,3866700,14.7431488180172,15.1929709176952,14.6054481752586,15.0828104034883,4212071.84208235,0.0,1.0
2014-05-21,16.23,16.2701,15.8752,16.07,3979100,15.0369101892355,15.0740623826174,14.7081920293377,14.888672011153,4294818.03025142,0.15,1.0
2014-05-22,16.52,16.63,16.11,16.35,3615300,15.3055918870098,15.4075056344415,14.9257315556736,15.1480888227973,3902152.65380816,0.0,1.0
2014-05-23,16.34,16.63,16.3,16.44,2572700,15.1388239366671,15.4075056344415,15.1017643921465,15.2314727979686,2776828.51560099,0.0,1.0
2014-05-27,16.37,16.52,16.29,16.3,2181000,15.1666185950576,15.3055918870098,15.0924995060164,15.1017643921465,2354049.43931501,0.0,1.0
2014-05-28,16.06,16.48,15.62,16.41,5350800,14.8794071250229,15.2685323424892,14.4717521352962,15.2036781395782,5775354.3053126,0.0,1.0
2014-05-29,16.6,16.63,15.69,15.96,5001700,15.3797109760511,15.4075056344415,14.5366063382073,14.7867582637214,5398555.28685093,0.0,1.0
2014-05-30,15.68,16.29,15.65,16.0,6736500,14.5273414520771,15.0924995060164,14.4995467936867,14.823817808242,7271001.39749916,0.0,1.0
2014-06-02,15.61,16.01,15.25,15.75,5338000,14.4624872491661,14.8330826943721,14.1289513484806,14.5921956549882,5761538.7010837,0.0,1.0
2014-06-03,14.94,15.55,14.89,15.5,6970300,13.841739878446,14.4068979323852,13.7954154477952,14.3605735017344,7523352.04349262,0.0,1.0
2014-06-04,14.6,15.12,14.5,14.9,7894500,13.5267337500208,14.0085078287887,13.4340848887193,13.8046803339253,8520881.84258249,0.0,1.0
2014-06-05,14.8,14.87,14.29,14.64,7523000,13.7120314726238,13.7768856755349,13.2395222799861,13.5637932945414,8119905.51672027,0.0,1.0
2014-06-06,14.48,14.98,14.46,14.86,4756600,13.415555116459,13.8787994229666,13.3970253441987,13.7676207894047,5134008.05274911,0.0,1.0
2014-06-09,14.53,14.8,14.3,14.4,4260600,13.4618795471098,13.7120314726238,13.2487871661163,13.3414360274178,4598653.38887919,0.0,1.0
2014-06-10,14.42,14.64,14.34,14.5,2734000,13.3599657996781,13.5637932945414,13.2858467106369,13.4340848887193,2950926.71576673,0.0,1.0
2014-06-11,14.38,14.681,14.23,14.35,3664400,13.3229062551575,13.601779327675,13.1839329632052,13.295111596767,3955148.44815495,0.0,1.0
2014-06-12,13.76,14.1701,13.65,13.97,9961400,12.7484833150881,13.1284362952856,12.6465695676564,12.9430459238213,10751778.1223258,0.0,1.0
2014-06-13,14.14,14.19,13.6,13.76,5833100,13.1005489880339,13.1468734186846,12.6002451370057,12.7484833150881,6295921.95528124,0.0,1.0
2014-06-16,14.01,14.14,13.79,14.02,5503800,12.9801054683419,13.1005489880339,12.7762779734786,12.989370354472,5940493.94961118,0.0,1.0
2014-06-17,14.18,14.57,13.93,13.97,6244900,13.1376085325545,13.4989390916304,12.9059863793007,12.9430459238213,6740395.8475829,0.0,1.0
2014-06-18,14.77,14.87,14.01,14.2,6442000,13.6842368142334,13.7768856755349,12.9801054683419,13.1561383048148,6953134.56582637,0.0,1.0
2014-06-19,14.76,15.23,14.75,14.88,5529400,13.6749719281032,14.1104215762203,13.6657070419731,13.786150561665,5968125.158069,0.0,1.0
2014-06-20,14.54,14.92,14.45,14.8,4258100,13.4711444332399,13.8232101061856,13.3877604580685,13.7120314726238,4595955.02867826,0.0,1.0
2014-06-23,14.83,15.26,14.57,14.7,5766500,13.7398261310143,14.1382162346108,13.4989390916304,13.6193826113223,6224037.63952775,0.0,1.0
2014-06-24,14.2,14.83,14.1,14.72,6339700,13.1561383048148,13.7398261310143,13.0634894435132,13.6379123835826,6842717.66640319,0.0,1.0
2014-06-25,14.36,14.38,13.9,14.12,5107800,13.3043764828972,13.3229062551575,12.8781917209102,13.0820192157735,5513073.69377956,0.0,1.0
2014-06-26,15.02,15.14,14.4,14.63,5751800,13.9158589674872,14.027037601049,13.3414360274178,13.5545284084113,6208171.28154611,0.0,1.0
2014-06-27,14.67,14.96,14.605,14.96,4809200,13.5915879529319,13.8602696507063,13.5313661930859,13.8602696507063,5190781.55137724,0.0,1.0
2014-06-30,15.05,15.21,14.4,14.54,4696700,13.9436536258776,14.09189180396,13.3414360274178,13.4711444332399,5069355.34233418,0.0,1.0
2014-07-01,15.0,15.5,14.97,15.11,4963400,13.8973291952269,14.3605735017344,13.8695345368364,13.9992429426585,5357216.40857227,0.0,1.0
2014-07-02,15.72,15.99,15.0,15.01,7677500,14.5644009965977,14.8145529221118,13.8973291952269,13.906594081357,8286664.17713943,0.0,1.0
2014-07-03,16.42,16.5,15.73,15.8,7050700,15.2129430257083,15.2870621147495,14.5736658827279,14.638520085639,7610131.30755545,0.0,1.0
2014-07-07,15.83,16.28,15.81,16.28,4851000,14.6663147440294,15.0832346198862,14.6477849717691,15.0832346198862,5235898.13393726,0.0,1.0
2014-07-08,15.47,16.03,15.43,15.87,5526500,14.332778843344,14.8516124666324,14.2957192988234,14.70337428855,5964995.06023586,0.0,1.0
2014-07-09,15.55,15.77,15.44,15.56,3020300,14.4068979323852,14.6107254272485,14.3049841849535,14.4161628185153,3259942.92598035,0.0,1.0
2014-07-10,14.81,15.32,14.75,15.26,5734500,13.721296358754,14.1938055513917,13.6657070419731,14.1382162346108,6189498.6289555,0.0,1.0
2014-07-11,14.73,14.96,14.65,14.82,4301000,13.6471772697128,13.8602696507063,13.5730581806716,13.7305612448841,4642258.88972667,0.0,1.0
2014-07-14,14.59,14.87,14.45,14.82,3028300,13.5174688638907,13.7768856755349,13.3877604580685,13.7305612448841,3268577.6786234,0.0,1.0
2014-07-15,14.97,15.0,14.58,14.59,5097300,13.8695345368364,13.8973291952269,13.5082039777605,13.5174688638907,5501740.58093555,0.0,1.0
2014-07-16,15.72,16.45,15.07,15.11,11753000,14.5644009965977,15.2407376840988,13.9621833981379,13.9992429426585,12685530.9767398,0.0,1.0
2014-07-17,15.5,15.97,15.28,15.63,786104,14.3605735017344,14.7960231498515,14.1567460068711,14.4810170214264,848476.698965289,0.0,1.0
2014-07-18,15.84,15.93,15.251,15.34,817248,14.6755796301596,14.7589636053309,14.1298778370937,14.212335323652,882091.791004729,0.0,1.0
2014-07-21,15.09,16.0,14.95,15.85,6285600,13.9807131703982,14.823817808242,13.8510047645761,14.6848445162897,6784325.15165451,0.0,1.0
2014-07-22,15.15,15.38,15.01,15.25,3226400,14.0363024871791,14.2493948681726,13.906594081357,14.1289513484806,3482395.74094727,0.0,1.0
2014-07-23,15.48,15.555,14.88,15.15,5490800,14.3420437294741,14.4115303754503,13.786150561665,14.0363024871791,5926462.47656621,0.0,1.0
2014-07-24,15.03,15.82,15.01,15.5,6962200,13.9251238536173,14.6570498578993,13.906594081357,14.3605735017344,7514609.35644155,0.0,1.0
2014-07-25,16.09,16.18,15.05,15.08,7208800,14.9072017834133,14.9905857585847,13.9436536258776,13.9714482842681,7780775.60666398,0.0,1.0
2014-07-28,16.59,16.69,16.18,16.23,6627900,15.3704460899209,15.4630949512224,14.9905857585847,15.0369101892355,7153784.63036956,0.0,1.0
2014-07-29,17.62,18.33,16.33,16.96,17589900,16.3247293613265,16.9825362765672,15.129559050537,15.7132468767365,18985554.4395264,0.0,1.0
2014-07-30,17.23,17.75,17.03,17.66,6598600,15.9633988022506,16.4451728810185,15.7781010796476,16.3617889058471,7122159.84881433,0.0,1.0
2014-07-31,17.45,17.85,16.95,17.2,7262700,16.1672262971139,16.53782174232,15.7039819906063,15.9356041438601,7838952.2525966,0.0,1.0
2014-08-01,17.35,17.63,16.88,17.29,5901900,16.0745774358124,16.3339942474566,15.6391277876953,16.0189881190315,6370180.8280116,0.0,1.0
2014-08-04,17.35,17.94,17.14,17.84,4190200,16.0745774358124,16.6212057174913,15.8800148270792,16.5285568561898,4522667.56562026,0.0,1.0
2014-08-05,17.08,17.6,16.94,17.53,4224800,15.8244255102983,16.3061995890662,15.6947171044762,16.2413453861551,4560012.87080151,0.0,1.0
2014-08-06,17.15,17.33,16.93,17.05,2125700,15.8892797132094,16.0560476635521,15.685452218346,15.7966308519079,2294361.71166984,0.0,1.0
2014-08-07,17.09,17.59,16.84,17.53,3049600,15.8336903964285,16.296934702936,15.6020682431747,16.2413453861551,3291567.70753556,0.0,1.0
2014-08-08,17.51,17.77,16.91,16.94,4617000,16.2228156138948,16.4637026532788,15.6669224460857,15.6947171044762,4983331.61912767,0.0,1.0
2014-08-11,18.18,18.41,17.7201,17.8,6169500,16.843562984615,17.0566553656084,16.4174708714893,16.4914973116692,6659013.30392203,0.0,1.0
2014-08-12,17.69,18.18,17.57,18.1,4457200,16.3895835642375,16.843562984615,16.2784049306757,16.7694438955737,4810852.43508249,0.0,1.0
2014-08-13,17.41,17.8,17.0,17.75,4372300,16.2691400445456,16.6335837330793,15.886006936087,16.5868601832673,4678903.91204301,0.15,1.0
2014-08-14,16.88,17.42,16.7,17.32,4912200,15.7738704165382,16.278484754508,15.6056656372149,16.1850376548839,5256663.95186461,0.0,1.0
2014-08-15,16.77,17.06,16.33,16.98,4656200,15.6710786069517,15.9420751958614,15.2599113686059,15.8673175161622,4982712.16413666,0.0,1.0
2014-08-18,16.84,16.94,16.53,16.8,2909100,15.7364915766885,15.8299386763126,15.446805567854,15.6991127368389,3113098.22531033,0.0,1.0
2014-08-19,16.66,16.92,16.45,16.77,3487900,15.5682867973653,15.8112492563878,15.3720478881548,15.6710786069517,3732486.09537653,0.0,1.0
2014-08-20,16.73,16.87,16.48,16.65,3384700,15.6336997671021,15.7645257065758,15.400082018042,15.5589420874029,3622049.2809487,0.0,1.0
2014-08-21,16.21,16.71,15.95,16.71,6649900,15.1477748490571,15.6150103471773,14.9048123900346,15.6150103471773,7116218.72348531,0.0,1.0
2014-08-22,15.81,16.24,15.61,16.23,5346600,14.7739864505609,15.1758089789443,14.5870922513128,15.1664642689819,5721525.89166554,0.0,1.0
2014-08-25,15.94,16.37,15.46,15.81,8872300,14.8954676800722,15.2972902084555,14.4469216018768,14.7739864505609,9494462.68069876,0.0,1.0
2014-08-26,16.35,16.45,15.73,15.92,5363000,15.2786007885307,15.3720478881548,14.6992287708617,14.8767782601474,5739075.92806687,0.0,1.0
2014-08-27,16.03,16.38,15.92,16.29,4463000,14.9795700697338,15.3066349184179,14.8767782601474,15.2225325287563,4775964.1743357,0.0,1.0
2014-08-28,15.06,15.81,15.03,15.76,12536700,14.0731332033806,14.7739864505609,14.0450990734934,14.7272629007489,13415825.6922237,0.0,1.0
2014-08-29,15.07,15.147,14.68,15.06,6642800,14.082477913343,14.1544321800535,13.7180342248092,14.0731332033806,7108620.84187256,0.0,1.0
2014-09-02,14.55,15.08,14.52,15.06,7420800,13.596552995298,14.0918226233054,13.5685188654108,14.0731332033806,7941177.44676459,0.0,1.0
2014-09-03,14.43,15.27,14.315,14.6,12622600,13.4844164757491,14.2693721125911,13.3769523111815,13.64327654511,13507749.3584965,0.0,1.0
2014-09-04,14.14,14.57,14.1,14.4,6112000,13.2134198868394,13.6152424152228,13.1760410469898,13.4563823458619,6540598.93200535,0.0,1.0
2014-09-05,14.06,14.16,13.83,14.11,4889800,13.1386622071402,13.2321093067642,12.9237338780049,13.1853857569522,5232693.17043843,0.0,1.0
2014-09-08,13.75,14.0,13.68,13.96,5990400,12.8489761983057,13.0825939473658,12.7835632285688,13.0452151075162,6410471.83283453,0.0,1.0
2014-09-09,13.86,14.22,13.71,13.88,6075900,12.9517680078921,13.2881775665387,12.811597358456,12.9704574278169,6501967.44943901,0.0,1.0
2014-09-10,13.82,14.05,13.77,14.05,4174600,12.9143891680425,13.1293174971778,12.8676656182305,13.1293174971778,4467340.36347341,0.0,1.0
2014-09-11,13.94,13.95,13.64,13.7,4467000,13.0265256875913,13.0358703975537,12.7461843887192,12.8022526484936,4780244.67101897,0.0,1.0
2014-09-12,14.14,14.35,13.8227,13.9101,7363700,13.2134198868394,13.4096587960499,12.9169122397323,12.9985850048038,7880073.35661122,0.0,1.0
2014-09-15,14.98,15.01,14.21,14.21,9280600,13.9983755236814,14.0264096535686,13.2788328565763,13.2788328565763,9931394.37964146,0.0,1.0
2014-09-16,15.12,15.33,14.32,14.92,8095400,14.129201463155,14.3254403723655,13.3816246661627,13.9423072639069,8663083.21239465,0.0,1.0
2014-09-17,15.1,15.4,14.7037,15.39,9931100,14.1105120432302,14.3908533421023,13.7401811874201,14.3815086321399,10627510.152755,0.0,1.0
2014-09-18,14.87,15.15,14.75,15.03,5145300,13.8955837140949,14.1572355930422,13.7834471945461,14.0450990734934,5506109.89608101,0.0,1.0
2014-09-19,14.0,14.83,13.95,14.76,9128800,13.0825939473658,13.8582048742453,13.0358703975537,13.7927919045085,9768949.53051213,0.0,1.0
2014-09-22,12.82,13.77,12.73,13.76,13198174,11.9799181718021,12.8676656182305,11.8958157821404,12.8583209082681,14123685.0079876,0.0,1.0
2014-09-23,12.65,13.2299,12.575,12.98,6534397,11.8210581024412,12.362957833161,11.7509727777232,12.1294335312005,6992616.17138398,0.0,1.0
2014-09-24,12.53,12.88,12.33,12.84,8782087,11.7089215828924,12.0359864315765,11.5220273836443,11.9986075917269,9397923.56887725,0.0,1.0
2014-09-25,11.44,12.45,11.31,12.44,14497761,10.6903481969903,11.6341639031931,10.5688669674791,11.6248191932307,15514404.4687612,0.0,1.0
2014-09-26,10.94,11.64,10.87,11.44,13944339,10.2231126988701,10.8772423962384,10.1576997291333,10.6903481969903,14922174.2099019,0.0,1.0
2014-09-29,10.33,10.84,10.26,10.74,11583444,9.65308539116346,10.1296655992461,9.58767242142663,10.036218499622,12395723.4056518,0.0,1.0
2014-09-30,10.38,10.73,10.19,10.32,15126708,9.69980894097548,10.0268737896596,9.5222594516898,9.64374068120105,16187455.8556212,0.0,1.0
2014-10-01,9.77,10.62,9.57,10.32,17785804,9.12978163326883,9.92408198007317,8.94288743402074,9.64374068120105,19033018.7577317,0.0,1.0
2014-10-02,10.0,10.09,9.24,9.8,18498554,9.34470996240412,9.42881235206576,8.63451200526141,9.15781576315604,19795749.7604782,0.0,1.0
2014-10-03,8.32,9.77,8.22,9.65,33572683,7.77479868872023,9.12978163326883,7.68135158909619,9.01764511371998,35926939.5573223,0.0,1.0
2014-10-06,8.25,8.79,7.84,8.4,18063502,7.7093857189834,8.21400005695322,7.32625261052483,7.84955636841946,19330190.099718,0.0,1.0
2014-10-07,7.77,8.67,7.76,8.17,15854536,7.260839640788,8.10186353740437,7.2514949308256,7.63462803928417,16966322.1906152,0.0,1.0
2014-10-08,7.97,8.07,7.17,7.75,21282228,7.44773384003608,7.54118093966012,6.70015704304375,7.24215022086319,22774626.5915403,0.0,1.0
2014-10-09,7.39,7.9,7.0,7.9,15669217,6.90574066221664,7.38232087029925,6.54129697368288,7.38232087029925,16768007.8494044,0.0,1.0
2014-10-10,7.32,7.705,7.06,7.33,16712293,6.84032769247982,7.20009902603237,6.59736523345731,6.84967240244222,17884228.6889987,0.0,1.0
2014-10-13,8.25,8.57,7.51,7.6,24917783,7.7093857189834,8.00841643778033,7.01787718176549,7.10197957142713,26665121.8713581,0.0,1.0
2014-10-14,9.07,9.96,8.35,8.39,26093682,8.47565193590054,9.3073311225545,7.80283281860744,7.84021165845706,27923479.8136922,0.0,1.0
2014-10-15,9.32,9.32,8.16,8.67,16865874,8.70926968496064,8.70926968496064,7.62528332932176,8.10186353740437,18048579.4292763,0.0,1.0
2014-10-16,9.5,9.55,8.57,8.99,12942548,8.87747446428391,8.92419801409594,8.00841643778033,8.4008942562013,13850133.4466996,0.0,1.0
2014-10-17,8.74,9.34,8.55,9.0,12195244,8.1672765071412,8.72795910488545,7.98972701785552,8.41023896616371,13050425.3733548,0.0,1.0
2014-10-20,8.94,9.0,8.44,8.45,5692312,8.35417070638928,8.41023896616371,7.88693520826908,7.89627991823148,6091480.65900543,0.0,1.0
2014-10-21,8.54,9.05,8.16,8.97,9492195,7.98038230789312,8.45696251597573,7.62528332932176,8.3822048362765,10157827.3035645,0.0,1.0
2014-10-22,9.15,9.73,8.83,9.08,15383683,8.55040961559977,9.09240279341921,8.25137889680284,8.48499664586294,16462451.0144157,0.0,1.0
2014-10-23,8.79,9.24,8.65,9.11,10165246,8.21400005695322,8.63451200526141,8.08317411747956,8.51303077575015,10878075.446854,0.0,1.0
2014-10-24,9.63,9.65,8.77,8.77,10557266,8.99895569379517,9.01764511371998,8.19531063702841,8.19531063702841,11297585.5242958,0.0,1.0
2014-10-27,9.24,9.73,9.055,9.22,12586601,8.63451200526141,9.09240279341921,8.46163487095693,8.6158225853366,13469225.9584714,0.0,1.0
2014-10-28,11.29,11.61,8.87,9.51,37715594,10.5501775475543,10.8492082663512,8.28875773665245,8.88681917424632,40360368.7559466,0.0,1.0
2014-10-29,10.22,11.34,9.96,11.25,18053451,9.55029358157701,10.5969010973663,9.3073311225545,10.5127987077046,19319434.2816771,0.0,1.0
2014-10-30,10.5,10.85,10.0,10.05,7718582,9.81194546052433,10.1390103092085,9.34470996240412,9.39143351221614,8259841.16259744,0.0,1.0
2014-10-31,11.23,11.7,10.25,10.69,14355154,10.4941092877798,10.9333106560128,9.57832771146422,9.98949494981,15361797.2711342,0.0,1.0
2014-11-03,10.98,11.355,10.77,11.33,7328400,10.2604915387197,10.6109181623099,10.0642526295092,10.5875563874039,7842297.97338155,0.0,1.0
2014-11-04,11.33,11.335,10.41,10.87,8155870,10.5875563874039,10.5922287423851,9.72784307086269,10.1576997291333,8727793.62100363,0.0,1.0
2014-11-05,11.15,11.49,10.68,11.36,9117638,10.4193516080806,10.7370717468023,9.9801502398476,10.6155905172911,9757004.80451754,0.0,1.0
2014-11-06,10.54,11.16,10.51,11.1,5460956,9.84932430037394,10.428696318043,9.82129017048673,10.3726280582686,5843901.01134295,0.0,1.0
2014-11-07,11.17,11.34,10.53,10.65,6877367,10.4380410280054,10.5969010973663,9.83997959041154,9.95211610996039,7359636.6582475,0.0,1.0
2014-11-10,11.04,11.69,11.04,11.2,5929021,10.3165597984941,10.9239659460504,10.3165597984941,10.4660751578926,6344788.68135428,0.0,1.0
2014-11-11,10.76,11.38,10.59,10.7,7101441,10.0549079195468,10.6342799372159,9.89604785018596,9.99883965977241,7599423.66169814,0.0,1.0
2014-11-12,10.71,11.3,10.47,10.71,6354338,10.1483550191709,10.7074147261093,9.92094090109422,10.1483550191709,6706008.98879077,0.15,1.0
2014-11-13,10.36,11.0,10.3,10.7,5239002,9.81670943030908,10.4231470785135,9.75985590078992,10.1388794309177,5528946.44639503,0.0,1.0
2014-11-14,10.69,10.775,10.25,10.26,5626903,10.1294038426645,10.2099463428166,9.71247795952394,9.72195354777714,5938315.22607922,0.0,1.0
2014-11-17,10.85,10.9,10.29,10.58,5513703,10.2810132547156,10.3283911959816,9.75038031253672,10.0251723718793,5818850.3475142,0.0,1.0
2014-11-18,10.21,10.5,9.91,10.45,12852710,9.67457560651117,9.9493676658538,9.39030795891535,9.90198972458783,13564023.3160907,0.0,1.0
2014-11-19,8.17,9.1762,8.05,8.6,29464568,7.74155560285957,8.69498929289596,7.62784854382125,8.14900589774692,31095238.852393,0.0,1.0
2014-11-20,8.76,8.94,7.91,8.0,14784872,8.30061530979802,8.47117589835552,7.49519030827653,7.58047060255527,15603117.8275568,0.0,1.0
2014-11-21,9.91,9.99,9.286,9.55,18642627,9.39030795891535,9.4661126649409,8.79903125191603,9.04918678180036,19674374.2993643,0.0,1.0
2014-11-24,9.77,9.91,9.26,9.9,7955582,9.25764972337063,9.39030795891535,8.77439472245773,9.38083237066215,8395871.35639656,0.0,1.0
2014-11-25,9.2,9.69,9.16,9.62,9851186,8.71754119293857,9.18184501734508,8.67963883992579,9.11551589957272,10396384.6220094,0.0,1.0
2014-11-26,9.15,9.39,9.12,9.25,4599624,8.67016325167259,8.89757736974925,8.64173648691301,8.76491913420454,4854183.06187959,0.0,1.0
2014-11-28,9.12,9.195,8.7,9.1,4186006,8.64173648691301,8.71280339881197,8.24376178027886,8.62278531040662,4417674.01468606,0.0,1.0
2014-12-01,8.36,9.0,8.22,8.9,7843239,7.92159177967026,8.52802942787468,7.78893354412554,8.43327354534274,8277310.90716838,0.0,1.0
2014-12-02,8.16,8.57,8.06,8.31,5781700,7.73208001460638,8.12057913298734,7.63732413207444,7.87421383840429,6101679.2261431,0.0,1.0
2014-12-03,8.6,8.6701,8.38,8.43,6454299,8.14900589774692,8.21542977140181,7.94054295617665,7.98792089744262,6811502.17541834,0.0,1.0
2014-12-04,8.03,8.25,7.82,8.01,8382782,7.60889736731486,7.81736030888513,7.40991001399778,7.58994619080847,8846714.07833099,0.0,1.0
2014-12-05,7.97,8.44,7.9,7.95,6531222,7.55204383779569,7.99739648569581,7.48571472002333,7.5330926612893,6892682.35963969,0.0,1.0
2014-12-08,7.36,7.9998,7.28,7.91,7660001,6.97403295435085,7.58028109079021,6.8982282483253,7.49519030827653,8083931.88403677,0.0,1.0
2014-12-09,7.47,7.91,7.12,7.19,7201288,7.07826442513599,7.49519030827653,6.74661883627419,6.81294795404655,7599832.12395551,0.0,1.0
2014-12-10,7.01,7.41,7.0,7.34,6168034,6.64238736548906,7.02141089561682,6.63291177723587,6.95508177784446,6509394.2826408,0.0,1.0
2014-12-11,6.94,7.145,6.82,7.0,7830526,6.5760582477167,6.77030780690718,6.46235118867837,6.63291177723587,8263894.32588571,0.0,1.0
2014-12-12,6.74,7.04,6.66,6.83,7296627,6.38654648265282,6.67081413024864,6.31074177662727,6.47182677693157,7700447.51315614,0.0,1.0
2014-12-15,6.66,6.9,6.59,6.75,7434298,6.31074177662727,6.53815589470392,6.24441265885491,6.39602207090601,7845737.70129152,0.0,1.0
2014-12-16,6.8,7.26,6.6,6.6,8571494,6.44340001217198,6.87927707181891,6.2538882471081,6.2538882471081,9045870.05150912,0.0,1.0
2014-12-17,6.41,6.6,5.63,6.04,19640825,6.07385207029741,6.2538882471081,5.33475618654827,5.72325530492923,20727816.0206881,0.0,1.0
2014-12-18,6.19,6.939,6.06,6.65,11030395,5.86538912872714,6.57511068889138,5.74220648143562,6.30126618837407,11640855.1166011,0.0,1.0
2014-12-19,6.69,6.72,6.0699,6.22,11148756,6.33916854138685,6.36759530614643,5.75158731380628,5.89381589348673,11765766.6227127,0.0,1.0
2014-12-22,6.16,6.69,6.11,6.61,8056688,5.83696236396756,6.33916854138685,5.78958442270159,6.2633638353613,8502572.91127461,0.0,1.0
2014-12-23,6.15,6.5,6.1,6.18,7102106,5.82748677571437,6.15913236457616,5.7801088344484,5.85591354047395,7495161.04987569,0.0,1.0
2014-12-24,6.06,6.23,5.92,6.14,3158242,5.74220648143562,5.90329148173992,5.6095482458909,5.81801118746117,3333030.00891306,0.0,1.0
2014-12-26,6.31,6.41,6.024,6.15,5364939,5.97909618776547,6.07385207029741,5.70809436372412,5.82748677571437,5661853.23448553,0.0,1.0
2014-12-29,6.62,6.88,6.32,6.35,7512023,6.27283942361449,6.51920471819754,5.98857177601867,6.01699854077825,7927764.27095996,0.0,1.0
2014-12-30,6.9,7.19,6.6,6.6,10025128,6.53815589470392,6.81294795404655,6.2538882471081,6.2538882471081,10579953.1724278,0.0,1.0
2014-12-31,7.14,7.35,6.8901,6.9,11664010,6.76557001278058,6.96455736609766,6.52877506233326,6.53815589470392,12309536.5568129,0.0,1.0
2015-01-02,7.03,7.37,6.85,7.35,7354705,6.66133854199545,6.98350854260405,6.49077795343795,6.96455736609766,7761739.75005808,0.0,1.0
2015-01-05,6.52,6.83,6.31,6.75,9198703,6.17808354108255,6.47182677693157,5.97909618776547,6.39602207090601,9707790.96157881,0.0,1.0
2015-01-06,6.31,6.64,6.24,6.56,6501924,5.97909618776547,6.29179060012088,5.91276706999311,6.21598589409532,6861762.90723512,0.0,1.0
2015-01-07,6.84,6.97,6.36,6.44,7718175,6.48130236518476,6.60448501247628,6.02647412903144,6.102278835057,8145325.43390993,0.0,1.0
2015-01-08,7.33,7.39,6.85,7.08,11109332,6.94560618959127,7.00245971911043,6.49077795343795,6.70871648326142,11724160.7625312,0.0,1.0
2015-01-09,7.15,7.3201,6.765,7.28,9723428,6.77504560103378,6.93622535722061,6.4102354532858,6.8982282483253,10261556.0534961,0.0,1.0
2015-01-12,7.7,7.73,6.71,6.98,14433467,7.29620295495945,7.32462971971903,6.35811971789324,6.61396060072948,15232264.8624318,0.0,1.0
2015-01-13,7.85,7.91,7.36,7.77,12583490,7.43833677875736,7.49519030827653,6.97403295435085,7.36253207273181,13279903.7524222,0.0,1.0
2015-01-14,7.79,7.9,7.23,7.53,9039180,7.3814832492382,7.48571472002333,6.85085030705933,7.13511795465515,9539439.4083692,0.0,1.0
2015-01-15,8.72,9.0,7.8,7.88,19521803,8.26271295678525,8.52802942787468,7.39095883749139,7.46676354351694,20602206.9325558,0.0,1.0
2015-01-16,8.9,8.93,8.33,8.74,10724992,8.43327354534274,8.46170031010232,7.89316501491068,8.28166413329164,11318550.0608733,0.0,1.0
2015-01-20,8.46,8.9,8.12,8.9,10606229,8.0163476622022,8.43327354534274,7.6941776615936,8.43327354534274,11193214.3066947,0.0,1.0
2015-01-21,9.07,9.39,8.35,8.42,7474376,8.59435854564704,8.89757736974925,7.91211619141707,7.97844530918943,7888033.75608949,0.0,1.0
2015-01-22,8.59,9.1,8.54,9.05,7226167,8.13953030949373,8.62278531040662,8.09215236822775,8.57540736914065,7626088.01365356,0.0,1.0
2015-01-23,7.49,8.43,7.48,8.4,10564504,7.09721560164238,7.98792089744262,7.08774001338918,7.95949413268304,11149180.1012342,0.0,1.0
2015-01-26,7.22,7.93,7.16,7.93,8719782,6.84137471880613,7.51414148478292,6.78452118928697,7.51414148478292,9202364.8210555,0.0,1.0
2015-01-27,6.8,7.96,6.75,7.08,15135355,6.44340001217198,7.5425682495425,6.39602207090601,6.70871648326142,15972997.7660206,0.0,1.0
2015-01-28,6.62,6.96,6.56,6.81,8332299,6.27283942361449,6.59500942422309,6.21598589409532,6.45287560042518,8793437.17493349,0.0,1.0
2015-01-29,6.11,6.64,6.02,6.64,11478976,5.78958442270159,6.29179060012088,5.70430412842284,6.29179060012088,12114262.1368447,0.0,1.0
2015-01-30,6.42,6.46,6.04,6.07,8575221,6.08332765855061,6.12123001156338,5.72325530492923,5.75168206968881,9049803.31654808,0.0,1.0
2015-02-02,6.97,7.23,6.4,6.4,13226081,6.60448501247628,6.85085030705933,6.06437648204422,6.06437648204422,13958057.9554432,0.0,1.0
2015-02-03,6.8,7.41,6.52,7.37,27440103,6.44340001217198,7.02141089561682,6.17808354108255,6.98350854260405,28958732.9744413,0.0,1.0
2015-02-04,6.31,6.92,6.29,6.65,14030877,5.97909618776547,6.55710707121031,5.96014501125908,6.30126618837407,14807394.1428073,0.0,1.0
2015-02-05,6.43,6.75,6.27,6.31,16068481,6.0928032468038,6.39602207090601,5.9411938347527,5.97909618776547,16957766.1783516,0.0,1.0
2015-02-06,6.27,6.52,6.15,6.39,10565819,5.9411938347527,6.17808354108255,5.82748677571437,6.05490089379103,11150567.8778712,0.0,1.0
2015-02-09,6.57,6.83,6.24,6.24,11494417,6.22546148234852,6.47182677693157,5.91276706999311,5.91276706999311,12130557.6950596,0.0,1.0
2015-02-10,6.67,6.78,6.43,6.52,6418902,6.32021736488046,6.4244488356656,6.0928032468038,6.17808354108255,6774146.18331086,0.0,1.0
2015-02-11,6.47,6.71,6.45,6.54,5344696,6.13070559981658,6.35811971789324,6.11175442331019,6.19703471758894,5640489.9170227,0.0,1.0
2015-02-12,6.65,6.825,6.59,6.64,4705404,6.30126618837407,6.46708898280497,6.24441265885491,6.29179060012088,4965817.29204398,0.0,1.0
2015-02-13,7.0,7.05,6.74,6.81,7518848,6.63291177723587,6.68028971850184,6.38654648265282,6.45287560042518,7934966.99000771,0.0,1.0
2015-02-17,6.89,7.08,6.82,7.0,5950745,6.52868030645073,6.70871648326142,6.46235118867837,6.63291177723587,6280079.75968572,0.0,1.0
2015-02-18,6.92,7.28,6.8,6.84,6255521,6.55710707121031,6.8982282483253,6.44340001217198,6.48130236518476,6601723.1150703,0.0,1.0
2015-02-19,6.91,7.1,6.76,6.89,3423447,6.54763148295712,6.72766765976781,6.40549765915921,6.52868030645073,3612912.36862894,0.0,1.0
2015-02-20,6.96,7.13,6.82,6.92,4516947,6.59500942422309,6.75609442452739,6.46235118867837,6.55710707121031,4766930.43144566,0.0,1.0
2015-02-23,6.65,6.9,6.5699,6.83,4416724,6.30126618837407,6.53815589470392,6.22536672646599,6.47182677693157,4661160.74483416,0.0,1.0
2015-02-24,6.79,6.89,6.61,6.67,3618663,6.43392442391879,6.52868030645073,6.2633638353613,6.32021736488046,3818932.29560729,0.0,1.0
2015-02-25,6.76,6.92,6.66,6.73,3511566,6.40549765915921,6.55710707121031,6.31074177662727,6.37707089439962,3705908.17811896,0.0,1.0
2015-02-26,6.78,6.88,6.65,6.82,2686263,6.4244488356656,6.51920471819754,6.30126618837407,6.46235118867837,2834930.06262117,0.0,1.0
2015-02-27,6.84,6.98,6.76,6.77,4024663,6.48130236518476,6.61396060072948,6.40549765915921,6.4149732474124,4247401.73639704,0.0,1.0
2015-03-02,6.76,6.86,6.68,6.8,3981606,6.40549765915921,6.50025354169115,6.32969295313365,6.44340001217198,4201961.81346087,0.0,1.0
2015-03-03,6.72,6.93,6.6,6.73,4656319,6.36759530614643,6.56658265946351,6.2538882471081,6.37707089439962,4914015.75878988,0.0,1.0
2015-03-04,6.72,6.89,6.39,6.62,8428210,6.36759530614643,6.52868030645073,6.05490089379103,6.27283942361449,8894656.22058764,0.0,1.0
2015-03-05,6.63,6.93,6.43,6.69,8511903,6.28231501186768,6.56658265946351,6.0928032468038,6.33916854138685,8982981.079967,0.0,1.0
2015-03-06,6.27,6.7,6.21,6.51,7632146,5.9411938347527,6.34864412964004,5.88434030523353,6.16860795282935,8054535.29223086,0.0,1.0
2015-03-09,5.79,6.18,5.64,6.12,12083646,5.48636559859938,5.85591354047395,5.34423177480147,5.79906001095478,12752396.6608899,0.0,1.0
2015-03-10,5.46,5.97,5.45,5.69,6944284,5.17367118624397,5.65692618715687,5.16419559799078,5.39160971606744,7328604.63587491,0.0,1.0
2015-03-11,5.21,5.45,5.02,5.42,10432420,4.93678147991412,5.16419559799078,4.75674530310343,5.1357688332312,11009786.1169552,0.0,1.0
2015-03-12,5.13,5.45,5.1,5.3,6119419,4.86097677388857,5.16419559799078,4.83255000912899,5.02206177419287,6458088.76080831,0.0,1.0
2015-03-13,4.94,5.14,4.8,5.1,8004767,4.68094059707788,4.87045236214176,4.54828236153316,4.83255000912899,8447778.42399569,0.0,1.0
2015-03-16,4.87,4.94,4.53,4.94,8413565,4.61461147930552,4.68094059707788,4.29244147869692,4.68094059707788,8879200.71575916,0.0,1.0
2015-03-17,4.54,4.88,4.52,4.85,10836554,4.30191706695012,4.62408706755872,4.28296589044373,4.59566030279913,11436286.2868668,0.0,1.0
2015-03-18,4.58,4.59,4.12,4.49,17407927,4.33981941996289,4.34929500821609,3.90394236031597,4.25453912568415,18371341.7413764,0.0,1.0
2015-03-19,4.31,4.53,4.21,4.47,7684853,4.08397853712665,4.29244147869692,3.98922265459471,4.23558794917776,8110159.27946167,0.0,1.0
2015-03-20,4.3,4.4,4.15,4.35,11885027,4.07450294887346,4.1692588314054,3.93236912507555,4.12188089013943,12542785.4001505,0.0,1.0
2015-03-23,4.81,4.835,4.32,4.4,10812855,4.55775794978636,4.58144692041934,4.09345412537985,4.1692588314054,11411275.70244,0.0,1.0
2015-03-24,4.99,5.07,4.77,4.77,7117843,4.72831853834385,4.80412324436941,4.51985559677358,4.51985559677358,7511768.98975182,0.0,1.0
2015-03-25,5.07,5.48,5.0,5.05,12460706,4.80412324436941,5.19262236275036,4.73779412659705,4.78517206786302,13150324.4622303,0.0,1.0
2015-03-26,4.79,5.22,4.68,5.09,8510579,4.53880677327997,4.94625706816732,4.43457530249484,4.82307442087579,8981583.8052389,0.0,1.0
2015-03-27,4.73,4.9,4.63,4.7,5589944,4.48195324376081,4.64303824406511,4.38719736122887,4.45352647900122,5899310.78750251,0.0,1.0
2015-03-30,5.06,5.13,4.66,4.71,7916865,4.79464765611621,4.86097677388857,4.41562412598845,4.46300206725442,8355011.62403435,0.0,1.0
2015-03-31,4.81,4.99,4.65,4.99,9287575,4.55775794978636,4.72831853834385,4.40614853773525,4.72831853834385,9801581.44468686,0.0,1.0
2015-04-01,4.55,4.81,4.46,4.69,8214576,4.31139265520331,4.55775794978636,4.22611236092457,4.44405089074803,8669198.97794312,0.0,1.0
2015-04-02,4.59,4.69,4.35,4.45,8874450,4.34929500821609,4.44405089074803,4.12188089013943,4.21663677267137,9365592.68181428,0.0,1.0
2015-04-06,4.71,4.76,4.59,4.6,7048947,4.46300206725442,4.51038000852039,4.34929500821609,4.35877059646928,7439060.04740538,0.0,1.0
2015-04-07,4.93,5.01,4.73,4.77,8822499,4.67146500882469,4.74726971485024,4.48195324376081,4.51985559677358,9310766.53423185,0.0,1.0
2015-04-08,4.81,5.08,4.79,5.03,6591270,4.55775794978636,4.8135988326226,4.53880677327997,4.76622089135663,6956053.62313856,0.0,1.0
2015-04-09,5.0,5.04,4.54,4.64,7804086,4.73779412659705,4.77569647960982,4.30191706695012,4.39667294948206,8235991.04506186,0.0,1.0
2015-04-10,4.87,5.09,4.84,4.95,5691727,4.61461147930552,4.82307442087579,4.58618471454594,4.69041618533108,6006726.80989637,0.0,1.0
2015-04-13,4.75,4.85,4.64,4.8,5928060,4.50090442026719,4.59566030279913,4.39667294948206,4.54828236153316,6256139.29351746,0.0,1.0
2015-04-14,5.32,5.45,4.93,4.93,14137114,5.04101295069926,5.16419559799078,4.67146500882469,4.67146500882469,14919510.6649284,0.0,1.0
2015-04-15,5.61,5.72,5.17,5.3,10884073,5.31580501004189,5.42003648082702,4.89887912690135,5.02206177419287,11486435.1522779,0.0,1.0
2015-04-16,5.51,5.79,5.35,5.53,8818226,5.22104912750994,5.48636559859938,5.06943971545884,5.24000030401633,9306257.05166906,0.0,1.0
2015-04-17,5.29,5.57,5.17,5.4,6863426,5.01258618593967,5.27790265702911,4.89887912690135,5.11681765672481,7243271.67517694,0.0,1.0
2015-04-20,5.28,5.5,5.23,5.33,7147911,5.00311059768648,5.21157353925675,4.95573265642051,5.05048853895245,7543501.05661307,0.0,1.0
2015-04-21,5.05,5.35,4.93,5.26,7963313,4.78517206786302,5.06943971545884,4.67146500882469,4.98415942118009,8404030.21661021,0.0,1.0
2015-04-22,5.08,5.33,4.95,5.05,11551094,4.8135988326226,5.05048853895245,4.69041618533108,4.78517206786302,12190371.3957878,0.0,1.0
2015-04-23,5.56,5.57,5.08,5.09,18153187,5.26842706877592,5.27790265702911,4.8135988326226,4.82307442087579,19157847.0010881,0.0,1.0
2015-04-24,6.03,6.35,5.7,5.77,41274624,5.71377971667604,6.01699854077825,5.40108530432063,5.46741442209299,43558904.0987369,0.0,1.0
2015-04-27,6.13,6.35,5.9,6.12,12944304,5.80853559920798,6.01699854077825,5.59059706938451,5.79906001095478,13660686.4440703,0.0,1.0
2015-04-28,5.87,6.38,5.81,6.2,15453239,5.56217030462493,6.04542530553783,5.50531677510577,5.87486471698034,16308474.5633506,0.0,1.0
2015-04-29,5.41,6.18,5.3,5.92,20216835,5.126293244978,5.85591354047395,5.02206177419287,5.6095482458909,21335704.4014499,0.0,1.0
2015-04-30,5.94,5.98,5.2903,5.42,13898526,5.62849942239729,5.66640177541007,5.01287045358727,5.1357688332312,14667718.3818271,0.0,1.0
2015-05-01,5.7,6.24,5.68,6.05,9671780,5.40108530432063,5.91276706999311,5.38213412781424,5.73273089318243,10207049.674979,0.0,1.0
2015-05-04,5.86,6.07,5.76,5.78,7153819,5.55269471637174,5.75168206968881,5.4579388338398,5.47689001034619,7549736.02571697,0.0,1.0
2015-05-05,6.58,6.59,5.88,5.98,16043923,6.23493707060171,6.24441265885491,5.57164589287813,5.66640177541007,16931849.053901,0.0,1.0
2015-05-06,6.57,6.87,6.54,6.65,16258005,6.22546148234852,6.50972912994434,6.19703471758894,6.30126618837407,17157779.0904112,0.0,1.0
2015-05-07,6.32,6.52,6.21,6.52,9652677,5.98857177601867,6.17808354108255,5.88434030523353,6.17808354108255,10186889.4490495,0.0,1.0
2015-05-08,6.09,6.44,6.03,6.41,8109985,5.7706332461952,6.102278835057,5.71377971667604,6.07385207029741,8558819.55114105,0.0,1.0
2015-05-11,6.14,6.39,6.13,6.14,6287096,5.81801118746117,6.05490089379103,5.80853559920798,5.81801118746117,6635045.58451103,0.0,1.0
2015-05-12,5.92,6.34,5.91,6.16,9101705,5.6095482458909,6.00752295252506,5.60007265763771,5.83696236396756,9605424.75759428,0.0,1.0
2015-05-13,5.86,6.17,5.81,5.95,7962938,5.55269471637174,5.84643795222076,5.50531677510577,5.63797501065048,8403634.46281638,0.0,1.0
2015-05-14,5.61,5.98,5.57,5.9,9442195,5.31580501004189,5.66640177541007,5.27790265702911,5.59059706938451,9964758.64896004,0.0,1.0
2015-05-15,5.71,5.75,5.54,5.62,6919997,5.41056089257383,5.4484632455866,5.24947589226953,5.32528059829508,7302973.50949938,0.0,1.0
2015-05-18,5.3,5.79,5.28,5.62,9614818,5.02206177419287,5.48636559859938,5.00311059768648,5.32528059829508,10146935.2013675,0.0,1.0
2015-05-19,5.05,5.32,4.93,5.28,9988874,4.78517206786302,5.04101295069926,4.67146500882469,5.00311059768648,10541692.7509834,0.0,1.0
2015-05-20,5.03,5.09,4.7,5.05,11177749,4.76622089135663,4.82307442087579,4.45352647900122,4.78517206786302,11796364.195365,0.0,1.0
2015-05-21,5.03,5.1,4.91,5.04,4827674,4.76622089135663,4.83255000912899,4.6525138323183,4.77569647960982,5094854.1357025,0.0,1.0
2015-05-22,5.17,5.22,4.974,5.03,6981333,4.89887912690135,4.94625706816732,4.71315759713874,4.76622089135663,7367704.05536214,0.0,1.0
2015-05-26,5.1,5.49,5.02,5.23,8910515,4.83255000912899,5.20209795100356,4.75674530310343,4.95573265642051,9403653.6433465,0.0,1.0
2015-05-27,5.36,5.38,5.07,5.16,6808614,5.07891530371203,5.09786648021842,4.80412324436941,4.88940353864815,7185426.18998342,0.0,1.0
2015-05-28,5.65,5.66,5.31,5.31,8481754,5.35370736305466,5.36318295130786,5.03153736244606,5.03153736244606,8951163.53028628,0.0,1.0
2015-05-29,5.31,5.65,5.3,5.61,8365929,5.03153736244606,5.35370736305466,5.02206177419287,5.31580501004189,8828928.37516443,0.0,1.0
2015-06-01,5.11,5.39,5.08,5.36,7680394,4.84202559738218,5.10734206847162,4.8135988326226,5.07891530371203,8105453.50301713,0.0,1.0
2015-06-02,5.42,5.56,5.1,5.1,8206216,5.1357688332312,5.26842706877592,4.83255000912899,4.83255000912899,8660376.30669926,0.0,1.0
2015-06-03,5.27,5.54,5.22,5.39,8207436,4.99363500943329,5.24947589226953,4.94625706816732,5.10734206847162,8661663.82570853,0.0,1.0
2015-06-04,5.34,5.39,5.15,5.27,5004894,5.05996412720565,5.10734206847162,4.87992795039496,4.99363500943329,5281882.10195068,0.0,1.0
2015-06-05,5.29,5.36,5.2,5.35,3337457,5.01258618593967,5.07891530371203,4.92730589166093,5.06943971545884,3522163.38534443,0.0,1.0
2015-06-08,5.12,5.3,5.01,5.21,6944071,4.85150118563538,5.02206177419287,4.74726971485024,4.93678147991412,7328379.84772,0.0,1.0
2015-06-09,5.04,5.32,5.01,5.17,7305375,4.77569647960982,5.04101295069926,4.74726971485024,4.89887912690135,7709679.65765868,0.0,1.0
2015-06-10,5.25,5.33,5.08,5.23,7632206,4.9746838329269,5.05048853895245,4.8135988326226,4.95573265642051,8054598.61283787,0.0,1.0
2015-06-11,5.52,5.55,5.22,5.23,10108401,5.23052471576314,5.25895148052272,4.94625706816732,4.95573265642051,10667834.787558,0.0,1.0
2015-06-12,5.48,5.55,5.38,5.49,5140420,5.19262236275036,5.25895148052272,5.09786648021842,5.20209795100356,5424908.57838534,0.0,1.0
2015-06-15,5.46,5.59,5.33,5.42,5806976,5.17367118624397,5.2968538335355,5.05048853895245,5.1357688332312,6128354.08719089,0.0,1.0
2015-06-16,5.19,5.4,5.14,5.37,6615215,4.91783030340773,5.11681765672481,4.87045236214176,5.08839089196523,6981323.82205412,0.0,1.0
2015-06-17,5.15,5.21,4.96,5.2,9020648,4.87992795039496,4.93678147991412,4.69989177358427,4.92730589166093,9519881.7835497,0.0,1.0
2015-06-18,5.08,5.2,5.01,5.17,5504962,4.8135988326226,4.92730589166093,4.74726971485024,4.89887912690135,5809625.59041583,0.0,1.0
2015-06-19,5.02,5.17,5.01,5.03,6469723,4.75674530310343,4.89887912690135,4.74726971485024,4.76622089135663,6827779.79279455,0.0,1.0
2015-06-22,4.73,5.05,4.71,5.04,9067768,4.48195324376081,4.78517206786302,4.46300206725442,4.77569647960982,9569609.56692411,0.0,1.0
2015-06-23,4.86,4.93,4.64,4.73,5195084,4.60513589105233,4.67146500882469,4.39667294948206,4.48195324376081,5482597.87274822,0.0,1.0
2015-06-24,4.77,4.9,4.71,4.85,4774176,4.51985559677358,4.64303824406511,4.46300206725442,4.59566030279913,5038395.37180258,0.0,1.0
2015-06-25,4.56,4.86,4.5,4.72,6036763,4.32086824345651,4.60513589105233,4.26401471393734,4.47247765550761,6370858.29258683,0.0,1.0
2015-06-26,4.65,4.65,4.43,4.5,16447514,4.40614853773525,4.40614853773525,4.19768559616498,4.26401471393734,17357776.1723192,0.0,1.0
2015-06-29,4.79,4.89,4.55,4.55,7844356,4.53880677327997,4.63356265581191,4.31139265520331,4.31139265520331,8278489.72580227,0.0,1.0
2015-06-30,4.33,4.823,4.27,4.78,10781671,4.10292971363304,4.57007621451551,4.04607618411388,4.52933118502678,11378365.8722884,0.0,1.0
2015-07-01,4.21,4.35,4.15,4.34,7029808,3.98922265459471,4.12188089013943,3.93236912507555,4.11240530188624,7418861.82911162,0.0,1.0
2015-07-02,3.86,4.23,3.71,4.23,15684828,3.65757706573292,4.0081738311011,3.51544324193501,4.0081738311011,16552880.4976439,0.0,1.0
2015-07-06,3.55,3.84,3.47,3.7,11257805,3.3638338298839,3.63862588922653,3.28802912385835,3.50596765368181,11880850.7706159,0.0,1.0
2015-07-07,3.53,3.53,3.06,3.47,13553383,3.34488265337751,3.34488265337751,2.89953000547739,3.28802912385835,14303473.9773875,0.0,1.0
2015-07-08,3.14,3.37,3.13,3.25,9757462,2.97533471150295,3.19327324132641,2.96585912324975,3.07956618228808,10297473.6124809,0.0,1.0
2015-07-09,3.27,3.4,3.22,3.36,6628124,3.09851735879447,3.22170000608599,3.0511394175285,3.18379765307321,6994947.25065301,0.0,1.0
2015-07-10,3.3,3.44,3.24,3.43,8076346,3.12694412355405,3.25960235909877,3.07009059403489,3.25012677084557,8523318.85281906,0.0,1.0
2015-07-13,3.52,3.71,3.15,3.32,10775516,3.33540706512432,3.51544324193501,2.98481029975614,3.14589530006044,11371870.2333522,0.0,1.0
2015-07-14,3.4,3.51,3.36,3.49,5154508,3.22170000608599,3.32593147687113,3.18379765307321,3.30698030036474,5439776.25691206,0.0,1.0
2015-07-15,3.17,3.44,3.15,3.44,5804876,3.00376147626253,3.25960235909877,2.98481029975614,3.25960235909877,6126137.86594542,0.0,1.0
2015-07-16,3.1,3.29,3.08,3.18,4786469,2.93743235849017,3.11746853530086,2.91848118198378,3.01323706451572,5051368.70883614,0.0,1.0
2015-07-17,3.04,3.26,3.03,3.11,8101778,2.880578828971,3.08904177054127,2.87110324071781,2.94690794674336,8550158.34744509,0.0,1.0
2015-07-20,2.86,3.15,2.84,3.1,6748550,2.71001824041351,2.98481029975614,2.69106706390712,2.93743235849017,7122038.04098934,0.0,1.0
2015-07-21,2.92,3.04,2.84,2.84,5050422,2.76687176993268,2.880578828971,2.69106706390712,2.69106706390712,5329929.77855234,0.0,1.0
2015-07-22,2.47,2.86,2.28,2.82,15426624,2.34047029853894,2.71001824041351,2.16043412172825,2.67211588740073,16280386.597423,0.0,1.0
2015-07-23,2.77,2.79,2.43,2.51,11223836,2.62473794613476,2.64368912264115,2.30256794552616,2.37837265155172,11845001.8089554,0.0,1.0
2015-07-24,2.46,2.65,2.41,2.61,7797405,2.33099471028575,2.51103088709643,2.28361676901978,2.47312853408366,8228940.29547093,0.0,1.0
2015-07-27,2.4,2.62,2.35,2.36,5500625,2.27414118076658,2.48260412233685,2.22676323950061,2.23623882775381,5805048.56587222,0.0,1.0
2015-07-28,2.97,3.095,2.46,2.46,13521682,2.81424971119865,2.93269456436357,2.33099471028575,2.33099471028575,14270018.534672,0.0,1.0
2015-07-29,3.02,3.1,2.68,3.01,14191561,2.86162765246462,2.93743235849017,2.53945765185602,2.85215206421142,14976970.9497626,0.0,1.0
2015-07-30,2.65,3.04,2.65,3.0,6089144,2.51103088709643,2.880578828971,2.51103088709643,2.84267647595823,6426138.23785288,0.0,1.0
2015-07-31,2.52,2.71,2.52,2.7,3840558,2.38784823980491,2.5678844166156,2.38784823980491,2.55840882836241,4053107.7304941,0.0,1.0
2015-08-03,2.45,2.61,2.44,2.51,4578155,2.32151912203255,2.47312853408366,2.31204353377936,2.37837265155172,4831525.8933468,0.0,1.0
2015-08-04,2.42,2.59,2.41,2.53,3915597,2.29309235727297,2.45417735757727,2.28361676901978,2.39732382805811,4132299.64765523,0.0,1.0
2015-08-05,2.65,2.75,2.47,2.515,5055629,2.51103088709643,2.60578676962838,2.34047029853894,2.38311044567831,5335424.95189766,0.0,1.0
2015-08-06,2.88,2.91,2.5,2.6,5401313,2.7289694169199,2.75739618167948,2.36889706329852,2.46365294583046,5700240.29714386,0.0,1.0
2015-08-07,2.68,3.02,2.62,2.93,4205402,2.53945765185602,2.86162765246462,2.48260412233685,2.77634735818587,4438143.45624654,0.0,1.0
2015-08-10,2.99,3.03,2.56,2.73,4726432,2.83320088770503,2.87110324071781,2.42575059281769,2.58683559312199,4988009.05411523,0.0,1.0
2015-08-11,3.09,3.11,2.75,2.88,7068078,2.92795677023697,2.94690794674336,2.60578676962838,2.7289694169199,7459249.82295158,0.0,1.0
2015-08-12,3.24,3.24,2.94,2.95,4467555,3.07009059403489,3.07009059403489,2.78582294643906,2.79529853469226,4714804.90775234,0.0,1.0
2015-08-13,3.21,3.31,3.1,3.15,3660523,3.0416638292753,3.13641971180724,2.93743235849017,2.98481029975614,3863108.97243355,0.0,1.0
2015-08-14,3.38,3.415,3.19,3.2,3951830,3.2027488295796,3.23591338846578,3.02271265276892,3.03218824102211,4170537.9068871,0.0,1.0
2015-08-17,3.75,3.8,3.31,3.38,5236807,3.55334559494778,3.60072353621376,3.13641971180724,3.2027488295796,5526629.96752181,0.0,1.0
2015-08-18,3.42,3.72,3.35,3.64,4359475,3.24065118259238,3.5249188301882,3.17432206482002,3.44911412416265,4600743.38765245,0.0,1.0
2015-08-19,3.38,3.63,3.3598,3.4,2476782,3.2027488295796,3.43963853590946,3.18360814130815,3.22170000608599,2613855.66132542,0.0,1.0
2015-08-20,3.23,3.42,3.2101,3.35,3515883,3.06061500578169,3.24065118259238,3.04175858515784,3.17432206482002,3710464.09579357,0.0,1.0
2015-08-21,3.31,3.36,3.08,3.15,5487532,3.13641971180724,3.18379765307321,2.91848118198378,2.98481029975614,5791230.95407848,0.0,1.0
2015-08-24,3.21,3.47,2.9,2.95,4205539,3.0416638292753,3.28802912385835,2.74792059342629,2.79529853469226,4438288.03829923,0.0,1.0
2015-08-25,3.21,3.43,3.09,3.42,3903439,3.0416638292753,3.25012677084557,2.92795677023697,3.24065118259238,4119468.78198745,0.0,1.0
2015-08-26,3.28,3.34,3.12,3.26,3913418,3.10799294704766,3.16484647656683,2.95638353499656,3.08904177054127,4130000.0542772,0.0,1.0
2015-08-27,3.73,3.74,3.29,3.29,6908156,3.5343944184414,3.54387000669459,3.11746853530086,3.11746853530086,7290477.18770531,0.0,1.0
2015-08-28,3.83,4.2,3.7,3.73,7895664,3.62915030097334,3.97974706634152,3.50596765368181,3.5343944184414,8332637.28754621,0.0,1.0
2015-08-31,3.97,4.12,3.61,3.8,6699188,3.76180853651806,3.90394236031597,3.42068735940307,3.60072353621376,7069944.17759951,0.0,1.0
2015-09-01,3.76,4.04,3.7,3.77,4767779,3.56282118320098,3.82813765429041,3.50596765368181,3.57229677145417,5031644.33975151,0.0,1.0
2015-09-02,3.8,3.9,3.57,3.82,2910925,3.60072353621376,3.6954794187457,3.38278500639029,3.61967471272014,3072025.63283473,0.0,1.0
2015-09-03,3.89,3.98,3.75,3.76,3761474,3.6860038304925,3.77128412477125,3.55334559494778,3.56282118320098,3969646.94907681,0.0,1.0
2015-09-04,3.86,3.97,3.76,3.81,3817904,3.65757706573292,3.76180853651806,3.56282118320098,3.61019912446695,4029199.97997279,0.0,1.0
2015-09-08,4.29,4.32,3.93,4.0,6233305,4.06502736062027,4.09345412537985,3.72390618350528,3.79023530127764,6578277.60498018,0.0,1.0
2015-09-09,4.38,4.52,4.14,4.33,7894605,4.15030765489901,4.28296589044373,3.92289353682235,4.10292971363304,8331519.67883244,0.0,1.0
2015-09-10,4.06,4.53,4.0,4.37,6340907,3.8470888307968,4.29244147869692,3.79023530127764,4.14083206664582,6691834.67091087,0.0,1.0
2015-09-11,3.66,4.21,3.63,4.0,5854065,3.46806530066904,3.98922265459471,3.43963853590946,3.79023530127764,6178049.15491835,0.0,1.0
2015-09-14,3.25,3.71,3.2,3.66,6864803,3.07956618228808,3.51544324193501,3.03218824102211,3.46806530066904,7244724.88310788,0.0,1.0
2015-09-15,3.2,3.28,3.1001,3.22,3471701,3.03218824102211,3.10799294704766,2.9375271143727,3.0511394175285,3663836.9114759,0.0,1.0
2015-09-16,3.34,3.41,3.2,3.22,3673022,3.16484647656683,3.23117559433919,3.03218824102211,3.0511394175285,3876299.71021785,0.0,1.0
2015-09-17,3.2,3.42,3.17,3.31,4038239,3.03218824102211,3.24065118259238,3.00376147626253,3.13641971180724,4261729.07907724,0.0,1.0
2015-09-18,3.08,3.15,2.96,3.14,6113010,2.91848118198378,2.98481029975614,2.80477412294545,2.97533471150295,6451325.06463584,0.0,1.0
2015-09-21,2.91,3.17,2.9,3.03,3697713,2.75739618167948,3.00376147626253,2.74792059342629,2.87110324071781,3902357.19534727,0.0,1.0
2015-09-22,2.83,2.87,2.61,2.81,6456688,2.68159147565393,2.7194938286667,2.47312853408366,2.66264029914754,6814023.39092091,0.0,1.0
2015-09-23,2.64,2.89,2.62,2.77,4403232,2.50155529884324,2.73844500517309,2.48260412233685,2.62473794613476,4646922.05100378,0.0,1.0
2015-09-24,2.73,2.82,2.48,2.6,4040434,2.58683559312199,2.67211588740073,2.34994588679213,2.46365294583046,4264045.55795047,0.0,1.0
2015-09-25,2.63,2.77,2.51,2.75,5044004,2.49207971059005,2.62473794613476,2.37837265155172,2.60578676962838,5323156.58428882,0.0,1.0
2015-09-28,2.42,2.61,2.38,2.61,4073832,2.29309235727297,2.47312853408366,2.25519000426019,2.47312853408366,4299291.91850096,0.0,1.0
2015-09-29,2.39,2.5,2.33,2.45,3072735,2.26466559251339,2.36889706329852,2.20781206299422,2.32151912203255,3242790.75651501,0.0,1.0
2015-09-30,2.44,2.59,2.39,2.41,3603419,2.31204353377936,2.45417735757727,2.26466559251339,2.28361676901978,3802844.64005212,0.0,1.0
2015-10-01,2.36,2.6,2.33,2.43,3475743,2.23623882775381,2.46365294583046,2.20781206299422,2.30256794552616,3668102.60970169,0.0,1.0
2015-10-02,2.56,2.57,2.33,2.34,4421543,2.42575059281769,2.43522618107088,2.20781206299422,2.21728765124742,4666246.44492077,0.0,1.0
2015-10-05,2.94,3.04,2.6,2.6,6176464,2.78582294643906,2.880578828971,2.46365294583046,2.46365294583046,6518290.82792618,0.0,1.0
2015-10-06,3.51,3.53,2.96,3.0,9730220,3.32593147687113,3.34488265337751,2.80477412294545,2.84267647595823,10268723.94621,0.0,1.0
2015-10-07,2.94,3.73,2.93,3.5,14595914,2.78582294643906,3.5343944184414,2.77634735818587,3.31645588861793,15403702.2398899,0.0,1.0
2015-10-08,3.12,3.15,2.93,3.0,6899612,2.95638353499656,2.98481029975614,2.77634735818587,2.84267647595823,7281460.33326662,0.0,1.0
2015-10-09,3.05,3.32,3.03,3.27,4349839,2.8900544172242,3.14589530006044,2.87110324071781,3.09851735879447,4590574.09816612,0.0,1.0
2015-10-12,2.96,3.13,2.95,3.05,3203265,2.80477412294545,2.96585912324975,2.79529853469226,2.8900544172242,3380544.73707237,0.0,1.0
2015-10-13,2.85,3.07,2.83,2.92,3002039,2.70054265216032,2.90900559373059,2.68159147565393,2.76687176993268,3168182.19595818,0.0,1.0
2015-10-14,2.83,2.98,2.8,2.89,3106981,2.68159147565393,2.82372529945184,2.65316471089435,2.73844500517309,3278932.04831128,0.0,1.0
2015-10-15,2.94,3.05,2.8,2.82,7522723,2.78582294643906,2.8900544172242,2.65316471089435,2.67211588740073,7939056.44587733,0.0,1.0
2015-10-16,2.81,3.0,2.8,3.0,3460402,2.66264029914754,2.84267647595823,2.65316471089435,2.84267647595823,3651912.58583186,0.0,1.0
2015-10-19,2.71,2.81,2.59,2.78,3936955,2.5678844166156,2.66264029914754,2.45417735757727,2.63421353438796,4154839.67306505,0.0,1.0
2015-10-20,2.66,2.79,2.61,2.69,3165578,2.52050647534963,2.64368912264115,2.47312853408366,2.54893324010921,3340772.00846388,0.0,1.0
2015-10-21,2.6,2.78,2.59,2.63,3025132,2.46365294583046,2.63421353438796,2.45417735757727,2.49207971059005,3192553.24225414,0.0,1.0
2015-10-22,2.62,2.8,2.57,2.69,2989123,2.48260412233685,2.65316471089435,2.43522618107088,2.54893324010921,3154551.37995513,0.0,1.0
2015-10-23,2.65,2.75,2.57,2.73,4630436,2.51103088709643,2.60578676962838,2.43522618107088,2.58683559312199,4886700.30426781,0.0,1.0
2015-10-26,2.62,2.66,2.52,2.66,3659484,2.48260412233685,2.52050647534963,2.38784823980491,2.52050647534963,3862012.47058877,0.0,1.0
2015-10-27,2.63,2.7,2.55,2.59,2657450,2.49207971059005,2.55840882836241,2.41627500456449,2.45417735757727,2804522.45178995,0.0,1.0
2015-10-28,2.64,2.79,2.585,2.63,5309657,2.50155529884324,2.64368912264115,2.44943956345067,2.49207971059005,5603511.7378704,0.0,1.0
2015-10-29,2.67,3.0,2.6,2.74,13238993,2.52998206360282,2.84267647595823,2.46365294583046,2.59631118137518,13971684.5500725,0.0,1.0
2015-10-30,2.76,2.84,2.56,2.69,6312310,2.61526235788157,2.69106706390712,2.42575059281769,2.54893324010921,6661655.0142649,0.0,1.0
2015-11-02,2.88,2.94,2.75,2.81,4679494,2.7289694169199,2.78582294643906,2.60578676962838,2.66264029914754,4938473.34324875,0.0,1.0
2015-11-03,3.09,3.2,2.8911,2.9,8700383,2.92795677023697,3.03218824102211,2.73948731988094,2.74792059342629,9181892.21346467,0.0,1.0
2015-11-04,3.03,3.15,2.99,3.09,3912980,2.87110324071781,2.98481029975614,2.83320088770503,2.92795677023697,4129537.813846,0.0,1.0
2015-11-05,2.83,3.04,2.8101,3.0,3400387,2.68159147565393,2.880578828971,2.66273505503007,2.84267647595823,3588576.14866684,0.0,1.0
2015-11-06,3.15,3.307,3.02,3.05,13908050,2.98481029975614,3.13357703533129,2.86162765246462,2.8900544172242,14677769.472847,0.0,1.0
2015-11-09,3.25,3.29,3.05,3.17,4886493,3.07956618228808,3.11746853530086,2.8900544172242,3.00376147626253,5156928.38210106,0.0,1.0
2015-11-10,3.31,3.47,3.22,3.22,7433921,3.13641971180724,3.28802912385835,3.0511394175285,3.0511394175285,7845339.8368108,0.0,1.0
2015-11-11,3.24,3.325,3.13,3.29,6057647,3.07009059403489,3.15063309418704,2.96585912324975,3.11746853530086,6392898.08520124,0.0,1.0
2015-11-12,3.01,3.16,2.99,3.12,3558635,2.85215206421142,2.99428588800933,2.83320088770503,2.95638353499656,3755582.13897742,0.0,1.0
2015-11-13,2.72,3.05,2.68,3.01,5268159,2.57736000486879,2.8900544172242,2.53945765185602,2.85215206421142,5559717.09537314,0.0,1.0
2015-11-16,2.69,2.8499,2.64,2.72,3445554,2.54893324010921,2.70044789627778,2.50155529884324,2.57736000486879,3636242.84628297,0.0,1.0
2015-11-17,2.36,2.71,2.32,2.71,8374287,2.23623882775381,2.5678844166156,2.19833647474103,2.5678844166156,8837748.93572135,0.0,1.0
2015-11-18,2.45,2.57,2.39,2.48,3535455,2.32151912203255,2.43522618107088,2.26466559251339,2.34994588679213,3731119.2778013,0.0,1.0
2015-11-19,2.34,2.53,2.33,2.45,2944502,2.21728765124742,2.39732382805811,2.20781206299422,2.32151912203255,3107460.89986281,0.0,1.0
2015-11-20,2.16,2.4,2.13,2.38,7321128,2.04672706268992,2.27414118076658,2.01830029793034,2.25519000426019,7726304.48303002,0.0,1.0
2015-11-23,2.28,2.33,2.07,2.15,4708817,2.16043412172825,2.20781206299422,1.96144676841118,2.03725147443673,4969419.17923959,0.0,1.0
2015-11-24,2.37,2.49,2.22,2.44,3346051,2.245714416007,2.35942147504533,2.10358059220909,2.31204353377936,3531233.00695563,0.0,1.0
2015-11-25,2.3,2.41,2.25,2.31,2856182,2.17938529823464,2.28361676901978,2.13200735696867,2.18886088648784,3014252.96633929,0.0,1.0
2015-11-27,2.32,2.36,2.27,2.28,1237266,2.19833647474103,2.23623882775381,2.15095853347506,2.16043412172825,1305740.56928121,0.0,1.0
2015-11-30,2.24,2.36,2.21,2.3,6210328,2.12253176871548,2.23623882775381,2.09410500395589,2.17938529823464,6554028.97852444,0.0,1.0
2015-12-01,2.35,2.35,2.21,2.24,4371786,2.22676323950061,2.22676323950061,2.09410500395589,2.12253176871548,4613735.72086813,0.0,1.0
2015-12-02,2.32,2.42,2.3,2.39,2162330,2.19833647474103,2.29309235727297,2.17938529823464,2.26466559251339,2282000.8027165,0.0,1.0
2015-12-03,2.19,2.27,2.14,2.14,3031402,2.07515382744951,2.15095853347506,2.02777588618354,2.02777588618354,3199170.24568702,0.0,1.0
2015-12-04,2.28,2.45,2.23,2.41,2529595,2.16043412172825,2.32151912203255,2.11305618046228,2.28361676901978,2669591.51496195,0.0,1.0
2015-12-07,2.14,2.24,2.13,2.21,2744320,2.02777588618354,2.12253176871548,2.01830029793034,2.09410500395589,2896200.13731065,0.0,1.0
2015-12-08,2.11,2.19,2.05,2.17,2509260,1.99934912142395,2.07515382744951,1.94249559190479,2.05620265094312,2648131.1059017,0.0,1.0
2015-12-09,2.15,2.27,2.05,2.13,3199030,2.03725147443673,2.15095853347506,1.94249559190479,2.01830029793034,3376075.35756068,0.0,1.0
2015-12-10,2.18,2.29,2.17,2.19,3441300,2.06567823919631,2.16990970998145,2.05620265094312,2.07515382744951,3631753.41524574,0.0,1.0
2015-12-11,2.09,2.15,2.05,2.11,4183464,1.98039794491757,2.03725147443673,1.94249559190479,1.99934912142395,4414991.33163559,0.0,1.0
2015-12-14,1.91,2.13,1.91,2.09,3828850,1.80983735636007,2.01830029793034,1.80983735636007,1.98039794491757,4040751.76937891,0.0,1.0
2015-12-15,1.61,1.97,1.42,1.92,12068603,1.52556970876425,1.86669088587924,1.34553353195356,1.81931294461327,12736521.1293682,0.0,1.0
2015-12-16,1.72,1.76,1.5601,1.6,4815106,1.62980117954938,1.66770353256216,1.47828652338081,1.51609412051105,5081590.57922014,0.0,1.0
2015-12-17,1.59,1.665,1.51,1.66,4116512,1.50661853225786,1.57768544415682,1.43081382623231,1.57294765003022,4344333.9769564,0.0,1.0
2015-12-18,1.57,1.66,1.45,1.6,9117388,1.48766735575147,1.57294765003022,1.37396029671314,1.51609412051105,9621975.70892411,0.0,1.0
2015-12-21,1.55,1.65,1.5,1.65,2955660,1.46871617924508,1.56347206177703,1.42133823797911,1.56347206177703,3119236.42208039,0.0,1.0
2015-12-22,1.59,1.64,1.54,1.55,2282904,1.50661853225786,1.55399647352383,1.45924059099189,1.46871617924508,2409247.78388346,0.0,1.0
2015-12-23,1.71,1.85,1.7,1.76,5426538,1.62032559129619,1.75298382684091,1.610850003043,1.66770353256216,5726861.33567569,0.0,1.0
2015-12-24,1.75,1.78,1.65,1.7,2322259,1.65822794430897,1.68665470906855,1.56347206177703,1.610850003043,2450780.8253669,0.0,1.0
2015-12-28,1.69,1.74,1.57,1.73,3450792,1.6013744147898,1.64875235605577,1.48766735575147,1.63927676780258,3641770.73527524,0.0,1.0
2015-12-29,1.72,1.74,1.66,1.69,2212208,1.62980117954938,1.64875235605577,1.57294765003022,1.6013744147898,2334639.22332664,0.0,1.0
2015-12-30,1.67,1.8,1.62,1.64,3371808,1.58242323828341,1.70560588557494,1.53504529701744,1.55399647352383,3558415.48820298,0.0,1.0
2015-12-31,1.58,1.7,1.56,1.65,2738906,1.49714294400467,1.610850003043,1.47819176749828,1.56347206177703,2890486.50787116,0.0,1.0
2016-01-04,1.67,1.67,1.46,1.57,3577233,1.58242323828341,1.58242323828341,1.38343588496634,1.48766735575147,3775209.41646464,0.0,1.0
2016-01-05,1.76,1.76,1.58,1.67,4496949,1.66770353256216,1.66770353256216,1.49714294400467,1.58242323828341,4745825.67312815,0.0,1.0
2016-01-06,1.83,1.83,1.6199,1.72,3949449,1.73403265033452,1.73403265033452,1.53495054113491,1.62980117954938,4168025.13413211,0.0,1.0
2016-01-07,1.73,1.79,1.57,1.78,3973938,1.63927676780258,1.69613029732174,1.48766735575147,1.68665470906855,4193869.43988457,0.0,1.0
2016-01-08,1.61,1.735,1.59,1.7,3374125,1.52556970876425,1.64401456192918,1.50661853225786,1.610850003043,3560860.71897713,0.0,1.0
2016-01-11,1.41,1.64,1.41,1.62,2883197,1.33605794370037,1.55399647352383,1.33605794370037,1.53504529701744,3042763.069647,0.0,1.0
2016-01-12,1.26,1.46,1.2,1.46,3409271,1.19392411990246,1.38343588496634,1.13707059038329,1.38343588496634,3597951.81987859,0.0,1.0
2016-01-13,1.32,1.345,1.26,1.26,3119762,1.25077764942162,1.27446662005461,1.19392411990246,1.19392411990246,3292420.39294855,0.0,1.0
2016-01-14,1.36,1.38,1.27,1.32,4072317,1.2886800024344,1.30763117894078,1.20339970815565,1.25077764942162,4297693.07317386,0.0,1.0
2016-01-15,1.4,1.41,1.22,1.27,3151601,1.32658235544717,1.33605794370037,1.15602176688968,1.20339970815565,3326021.47306015,0.0,1.0
2016-01-19,1.38,1.46,1.25,1.41,4972609,1.30763117894078,1.38343588496634,1.18444853164926,1.33605794370037,5247810.33866031,0.0,1.0
2016-01-20,1.58,1.59,1.23,1.27,4440340,1.49714294400467,1.50661853225786,1.16549735514287,1.20339970815565,4686083.73575457,0.0,1.0
2016-01-21,1.64,1.7,1.43,1.48,4272599,1.55399647352383,1.610850003043,1.35500912020676,1.40238706147273,4509059.37007105,0.0,1.0
2016-01-22,1.58,1.7,1.45,1.66,3597094,1.49714294400467,1.610850003043,1.37396029671314,1.57294765003022,3796169.59272947,0.0,1.0
2016-01-25,1.54,1.7,1.505,1.54,2645405,1.45924059099189,1.610850003043,1.42607603210571,1.45924059099189,2791810.83993204,0.0,1.0
2016-01-26,1.52,1.64,1.42,1.56,4568758,1.4402894144855,1.55399647352383,1.34553353195356,1.47819176749828,4821608.83094508,0.0,1.0
2016-01-27,1.5,1.64,1.42,1.45,6499728,1.42133823797911,1.55399647352383,1.34553353195356,1.37396029671314,6859445.37301845,0.0,1.0
2016-01-28,1.59,1.59,1.45,1.55,2700867,1.50661853225786,1.50661853225786,1.37396029671314,1.46871617924508,2850342.29836821,0.0,1.0
2016-01-29,1.61,1.66,1.54,1.54,2493967,1.52556970876425,1.57294765003022,1.45924059099189,1.45924059099189,2631991.73851746,0.0,1.0
2016-02-01,1.61,1.68,1.57,1.65,1645021,1.52556970876425,1.59189882653661,1.48766735575147,1.56347206177703,1736062.1378261,0.0,1.0
2016-02-02,1.56,1.62,1.48,1.56,2256668,1.47819176749828,1.53504529701744,1.40238706147273,1.47819176749828,2381559.79312346,0.0,1.0
2016-02-03,1.9,1.9,1.54,1.57,4425381,1.80036176810688,1.80036176810688,1.45924059099189,1.48766735575147,4670296.85308272,0.0,1.0
2016-02-04,1.93,2.07,1.77,1.88,5116951,1.82878853286646,1.96144676841118,1.67717912081535,1.78141059160049,5400140.7229521,0.0,1.0
2016-02-05,1.84,2.0,1.8002,1.9,2888089,1.74350823858771,1.89511765063882,1.70579539734,1.80036176810688,3047925.8098055,0.0,1.0
2016-02-08,1.85,1.9,1.76,1.81,2434202,1.75298382684091,1.80036176810688,1.66770353256216,1.71508147382813,2568919.137215,0.0,1.0
2016-02-09,1.78,1.86,1.66,1.78,1991291,1.68665470906855,1.7624594150941,1.57294765003022,1.68665470906855,2101495.91433414,0.0,1.0
2016-02-10,1.79,1.86,1.76,1.85,1514929,1.69613029732174,1.7624594150941,1.66770353256216,1.75298382684091,1598770.39769994,0.0,1.0
2016-02-11,1.85,1.87,1.67,1.7,2263631,1.75298382684091,1.7719350033473,1.58242323828341,1.610850003043,2388908.14956734,0.0,1.0
2016-02-12,1.95,1.98,1.75,1.85,3798127,1.84773970937285,1.87616647413243,1.65822794430897,1.75298382684091,4008328.45255776,0.0,1.0
2016-02-16,2.09,2.13,1.89,1.97,2980121,1.98039794491757,2.01830029793034,1.79088617985368,1.86669088587924,3145051.17821623,0.0,1.0
2016-02-17,2.06,2.16,1.915,2.1,5363588,1.95197118015798,2.04672706268992,1.81457515048667,1.98987353317076,5660427.46548428,0.0,1.0
2016-02-18,1.96,2.09,1.92,2.02,3313960,1.85721529762604,1.98039794491757,1.81931294461327,1.91406882714521,3497365.98029459,0.0,1.0
2016-02-19,1.81,1.95,1.76,1.95,3864383,1.71508147382813,1.84773970937285,1.66770353256216,1.84773970937285,4078251.28819561,0.0,1.0
2016-02-22,1.98,2.05,1.9,1.945,5964684,1.87616647413243,1.94249559190479,1.80036176810688,1.84300191524625,6294790.19203835,0.0,1.0
2016-02-23,1.81,2.02,1.78,2.0,3121875,1.71508147382813,1.91406882714521,1.68665470906855,1.89511765063882,3294650.33365887,0.0,1.0
2016-02-24,1.86,1.89,1.72,1.8,2740038,1.7624594150941,1.79088617985368,1.62980117954938,1.70560588557494,2891681.15665682,0.0,1.0
2016-02-25,1.84,1.88,1.77,1.84,1558062,1.74350823858771,1.78141059160049,1.67717912081535,1.74350823858771,1644290.52673833,0.0,1.0
2016-02-26,1.82,1.95,1.77,1.88,2589761,1.72455706208132,1.84773970937285,1.67717912081535,1.78141059160049,2733087.30898795,0.0,1.0
2016-02-29,2.16,2.17,1.84,1.89,5923843,2.04672706268992,2.05620265094312,1.74350823858771,1.79088617985368,6251688.91018789,0.0,1.0
2016-03-01,2.28,2.37,2.07,2.16,4774844,2.16043412172825,2.245714416007,1.96144676841118,2.04672706268992,5039100.34122733,0.0,1.0
2016-03-02,2.81,2.85,2.3,2.31,8803713,2.66264029914754,2.70054265216032,2.17938529823464,2.18886088648784,9290940.852176,0.0,1.0
2016-03-03,2.72,2.825,2.51,2.78,7557002,2.57736000486879,2.67685368152733,2.37837265155172,2.63421353438796,7975232.56400746,0.0,1.0
2016-03-04,2.89,3.24,2.74,2.81,12777753,2.73844500517309,3.07009059403489,2.59631118137518,2.66264029914754,13484917.9370925,0.0,1.0
2016-03-07,3.43,3.75,3.15,3.51,24998161,3.25012677084557,3.55334559494778,2.98481029975614,3.32593147687113,26381645.4789216,0.0,1.0
2016-03-08,2.72,3.37,2.63,3.34,9876561,2.57736000486879,3.19327324132641,2.49207971059005,3.16484647656683,10423163.9620588,0.0,1.0
2016-03-09,2.58,2.9299,2.56,2.9,7398713,2.44470176932408,2.77625260230334,2.42575059281769,2.74792059342629,7808183.3046154,0.0,1.0
2016-03-10,2.48,2.695,2.34,2.61,9128457,2.34994588679213,2.55367103423581,2.21728765124742,2.47312853408366,9633657.30557461,0.0,1.0
2016-03-11,2.35,2.61,2.31,2.58,8943276,2.22676323950061,2.47312853408366,2.18886088648784,2.44470176932408,9438227.75011921,0.0,1.0
2016-03-14,2.71,2.73,2.34,2.34,9084716,2.5678844166156,2.58683559312199,2.21728765124742,2.21728765124742,9587495.52771846,0.0,1.0
2016-03-15,2.38,2.6,2.32,2.56,7139619,2.25519000426019,2.46365294583046,2.19833647474103,2.42575059281769,7534750.14872385,0.0,1.0
2016-03-16,2.53,2.55,2.13,2.31,8037849,2.39732382805811,2.41627500456449,2.01830029793034,2.18886088648784,8482691.29601588,0.0,1.0
2016-03-17,2.84,3.04,2.4801,2.69,12700079,2.69106706390712,2.880578828971,2.35004064267467,2.54893324010921,13402945.18994,0.0,1.0
2016-03-18,3.07,3.34,2.915,2.97,19321036,2.90900559373059,3.16484647656683,2.76213397580608,2.81424971119865,20390328.7940853,0.0,1.0
2016-03-21,3.06,3.06,2.8199,2.92,6509622,2.89953000547739,2.89953000547739,2.6720211315182,2.76687176993268,6869886.94111492,0.0,1.0
2016-03-22,3.06,3.15,2.91,3.01,6452508,2.89953000547739,2.98481029975614,2.75739618167948,2.85215206421142,6809612.055299,0.0,1.0
2016-03-23,2.6,3.06,2.57,2.98,9138155,2.46365294583046,2.89953000547739,2.43522618107088,2.82372529945184,9643892.02635485,0.0,1.0
2016-03-24,2.82,2.84,2.425,2.51,4989863,2.67211588740073,2.69106706390712,2.29783015139957,2.37837265155172,5266019.23455042,0.0,1.0
2016-03-28,2.79,2.88,2.62,2.81,5599959,2.64368912264115,2.7289694169199,2.48260412233685,2.66264029914754,5909880.05215648,0.0,1.0
2016-03-29,3.01,3.02,2.63,2.73,5897041,2.85215206421142,2.86162765246462,2.49207971059005,2.58683559312199,6223403.59503505,0.0,1.0
2016-03-30,2.92,3.13,2.82,3.1,6944439,2.76687176993268,2.96585912324975,2.67211588740073,2.93743235849017,7328768.21410968,0.0,1.0
2016-03-31,3.0,3.05,2.87,2.87,7307141,2.84267647595823,2.8900544172242,2.7194938286667,2.7194938286667,7711543.39419176,0.0,1.0
2016-04-01,2.99,3.07,2.77,2.82,3992856,2.83320088770503,2.90900559373059,2.62473794613476,2.67211588740073,4213834.42727587,0.0,1.0
2016-04-04,2.86,3.16,2.85,2.96,4929575,2.71001824041351,2.99428588800933,2.70054265216032,2.80477412294545,5202394.68862348,0.0,1.0
2016-04-05,2.9,3.04,2.82,2.83,3854926,2.74792059342629,2.880578828971,2.67211588740073,2.68159147565393,4068270.90518686,0.0,1.0
2016-04-06,2.94,3.01,2.84,2.93,2767250,2.78582294643906,2.85215206421142,2.69106706390712,2.77634735818587,2920399.16262423,0.0,1.0
2016-04-07,2.84,2.969,2.8,2.93,3845872,2.69106706390712,2.81330215237333,2.65316471089435,2.77634735818587,4058715.82558857,0.0,1.0
2016-04-08,3.05,3.06,2.855,2.91,5396538,2.8900544172242,2.89953000547739,2.70528044628691,2.75739618167948,5695201.03216905,0.0,1.0
2016-04-11,3.53,3.55,3.02,3.07,11775016,3.34488265337751,3.3638338298839,2.86162765246462,2.90900559373059,12426686.0118482,0.0,1.0
2016-04-12,3.98,4.05,3.47,3.47,15479128,3.77128412477125,3.83761324254361,3.28802912385835,3.28802912385835,16335796.3499334,0.0,1.0
2016-04-13,3.98,4.45,3.82,4.16,17075176,3.77128412477125,4.21663677267137,3.61967471272014,3.94184471332874,18020175.1529718,0.0,1.0
2016-04-14,3.98,4.1,3.81,4.04,5993615,3.77128412477125,3.88499118380958,3.61019912446695,3.82813765429041,6325322.3333967,0.0,1.0
2016-04-15,4.1,4.24,3.81,3.93,6308985,3.88499118380958,4.0176494193543,3.61019912446695,3.72390618350528,6658145.99729291,0.0,1.0
2016-04-18,4.4,4.48,3.9,3.98,6819685,4.1692588314054,4.24506353743095,3.6954794187457,3.77128412477125,7197109.89732081,0.0,1.0
2016-04-19,4.71,4.83,4.51,4.59,9241401,4.46300206725442,4.57670912629275,4.27349030219054,4.34929500821609,9752852.01621635,0.0,1.0
2016-04-20,4.42,4.94,4.34,4.79,12461007,4.18821000791179,4.68094059707788,4.11240530188624,4.53880677327997,13150642.1206088,0.0,1.0
2016-04-21,4.3,4.67,4.23,4.47,12791861,4.07450294887346,4.42509971424164,4.0081738311011,4.23558794917776,13499806.7224882,0.0,1.0
2016-04-22,4.32,4.5,4.23,4.23,7857383,4.09345412537985,4.26401471393734,4.0081738311011,4.0081738311011,8292237.6849283,0.0,1.0
2016-04-25,3.88,4.35,3.82,4.28,7782845,3.67652824223931,4.12188089013943,3.61967471272014,4.05555177236707,8213574.49483572,0.0,1.0
2016-04-26,3.9,4.02,3.7,3.99,7164484,3.6954794187457,3.80918647778402,3.50596765368181,3.78075971302444,7560991.26361357,0.0,1.0
2016-04-27,4.31,4.34,3.72,3.85,11169301,4.08397853712665,4.11240530188624,3.5249188301882,3.64810147747973,11787448.6538975,0.0,1.0
2016-04-28,5.39,5.83,4.72,4.84,47430940,5.10734206847162,5.52426795161216,4.47247765550761,4.58618471454594,50055931.866828,0.0,1.0
2016-04-29,5.27,5.75,5.03,5.45,20735992,4.99363500943329,5.4484632455866,4.76622089135663,5.16419559799078,21883593.3410363,0.0,1.0
2016-05-02,5.28,5.43,5.01,5.29,11120718,5.00311059768648,5.14524442148439,4.74726971485024,5.01258618593967,11736176.9030554,0.0,1.0
2016-05-03,4.65,5.16,4.62,5.07,13605492,4.40614853773525,4.88940353864815,4.37772177297567,4.80412324436941,14358466.869235,0.0,1.0
2016-05-04,4.24,4.61,4.23,4.53,12833370,4.0176494193543,4.36824618472248,4.0081738311011,4.29244147869692,13543612.9737634,0.0,1.0
2016-05-05,3.7,4.41,3.69,4.38,17108911,3.50596765368181,4.1787344196586,3.49649206542862,4.15030765489901,18055777.1642651,0.0,1.0
2016-05-06,3.51,3.87,3.5,3.63,14862857,3.32593147687113,3.66705265398611,3.31645588861793,3.43963853590946,15685418.7865222,0.0,1.0
2016-05-09,3.02,3.35,2.88,3.34,24253367,2.86162765246462,3.17432206482002,2.7289694169199,3.16484647656683,25595632.0092576,0.0,1.0
2016-05-10,3.21,3.27,2.98,3.22,12023621,3.0416638292753,3.09851735879447,2.82372529945184,3.0511394175285,12689049.6702904,0.0,1.0
2016-05-11,3.24,3.4,3.15,3.18,11356751,3.07009059403489,3.22170000608599,2.98481029975614,3.01323706451572,11985272.7836415,0.0,1.0
2016-05-12,3.02,3.32,3.01,3.26,11332230,2.86162765246462,3.14589530006044,2.85215206421142,3.08904177054127,11959394.7068986,0.0,1.0
2016-05-13,2.91,3.1,2.81,3.01,10675256,2.75739618167948,2.93743235849017,2.66264029914754,2.85215206421142,11266061.4990331,0.0,1.0
2016-05-16,2.99,3.1468,2.93,2.96,8732328,2.83320088770503,2.98177811151512,2.77634735818587,2.80477412294545,9215605.15998198,0.0,1.0
2016-05-17,3.17,3.26,2.95,3.03,9062886,3.00376147626253,3.08904177054127,2.79529853469226,2.87110324071781,9564457.38020013,0.0,1.0
2016-05-18,2.89,3.15,2.8164,3.11,12011457,2.73844500517309,2.98481029975614,2.66870467562958,2.94690794674336,12676212.4725619,0.0,1.0
2016-05-19,2.92,3.0,2.77,2.85,6599335,2.76687176993268,2.84267647595823,2.62473794613476,2.70054265216032,6964564.96806459,0.0,1.0
2016-05-20,2.92,3.023,2.865,2.97,6571862,2.76687176993268,2.86447032894057,2.71475603454011,2.81424971119865,6935571.51745666,0.0,1.0
2016-05-23,3.03,3.13,2.85,2.87,7866775,2.87110324071781,2.96585912324975,2.70054265216032,2.7194938286667,8302149.47061278,0.0,1.0
2016-05-24,3.02,3.18,2.99,3.18,8241678,2.86162765246462,3.01323706451572,2.83320088770503,3.01323706451572,8697800.89613099,0.0,1.0
2016-05-25,3.3,3.3,3.03,3.06,12506710,3.12694412355405,3.12694412355405,2.87110324071781,2.89953000547739,13198874.4823142,0.0,1.0
2016-05-26,3.32,3.49,3.21,3.42,9358141,3.14589530006044,3.30698030036474,3.0416638292753,3.24065118259238,9876052.81059515,0.0,1.0
2016-05-27,3.07,3.38,3.06,3.35,9731877,2.90900559373059,3.2027488295796,2.89953000547739,3.17432206482002,10270472.650307,0.0,1.0
2016-05-31,4.28,4.33,3.9001,3.96,45963787,4.05555177236707,4.10292971363304,3.69557417462823,3.75233294826486,48507581.5578059,0.0,1.0
2016-06-01,4.38,4.45,4.0,4.2,22514219,4.15030765489901,4.21663677267137,3.79023530127764,3.97974706634152,23760233.5584926,0.0,1.0
2016-06-02,4.37,4.38,4.1,4.22,12678051,4.14083206664582,4.15030765489901,3.88499118380958,3.99869824284791,13379698.0844186,0.0,1.0
2016-06-03,4.65,4.69,4.32,4.36,13692337,4.40614853773525,4.44405089074803,4.09345412537985,4.13135647839262,14450118.1711695,0.0,1.0
2016-06-06,5.02,5.05,4.67,4.7,16077444,4.75674530310343,4.78517206786302,4.42509971424164,4.45352647900122,16967225.2216959,0.0,1.0
2016-06-07,4.91,5.1,4.85,4.94,13719862,4.6525138323183,4.83255000912899,4.59566030279913,4.68094059707788,14479166.4996368,0.0,1.0
2016-06-08,5.41,5.44,5.04,5.09,16587794,5.126293244978,5.15472000973759,4.77569647960982,4.82307442087579,17505819.7515162,0.0,1.0
2016-06-09,5.1,5.32,4.96,5.27,19270534,4.83255000912899,5.04101295069926,4.69989177358427,4.99363500943329,20337031.8391622,0.0,1.0
2016-06-10,5.16,5.375,4.84,5.13,18675255,4.88940353864815,5.09312868609183,4.58618471454594,4.86097677388857,19708808.0454581,0.0,1.0
2016-06-13,5.12,5.35,5.07,5.17,11004698,4.85150118563538,5.06943971545884,4.80412324436941,4.89887912690135,11613735.9559608,0.0,1.0
2016-06-14,4.8,5.18,4.75,5.05,13248433,4.54828236153316,4.90835471515454,4.50090442026719,4.78517206786302,13981646.9922426,0.0,1.0
2016-06-15,4.95,5.11,4.88,4.98,13247465,4.69041618533108,4.84202559738218,4.62408706755872,4.71884295009066,13980625.4197827,0.0,1.0
2016-06-16,4.8,4.91,4.6,4.68,14976278,4.54828236153316,4.6525138323183,4.35877059646928,4.43457530249484,15805116.8959898,0.0,1.0
2016-06-17,4.91,5.13,4.85,4.95,17123525,4.6525138323183,4.86097677388857,4.59566030279913,4.69041618533108,18071199.9534466,0.0,1.0
2016-06-20,5.04,5.14,4.954,5.12,8733905,4.77569647960982,4.87045236214176,4.69420642063235,4.85150118563538,9217269.43660297,0.0,1.0
2016-06-21,5.07,5.13,4.86,5.0,7140374,4.80412324436941,4.86097677388857,4.60513589105233,4.73779412659705,7535546.93302874,0.0,1.0
2016-06-22,5.09,5.195,4.94,5.14,9824141,4.82307442087579,4.92256809753433,4.68094059707788,4.87045236214176,10367842.8583982,0.0,1.0
2016-06-23,5.25,5.36,5.05,5.14,11379967,4.9746838329269,5.07891530371203,4.78517206786302,4.87045236214176,12009773.6371818,0.0,1.0
2016-06-24,4.97,5.07,4.8,4.83,17601232,4.70936736183746,4.80412324436941,4.54828236153316,4.57670912629275,18575344.9070213,0.0,1.0
2016-06-27,4.65,5.06,4.55,5.05,10964660,4.40614853773525,4.79464765611621,4.31139265520331,4.78517206786302,11571482.1149009,0.0,1.0
2016-06-28,4.93,5.02,4.8,4.85,7480529,4.67146500882469,4.75674530310343,4.54828236153316,4.59566030279913,7894527.28433869,0.0,1.0
2016-06-29,5.16,5.315,5.01,5.06,11055527,4.88940353864815,5.03627515657266,4.74726971485024,4.79464765611621,11667378.0081921,0.0,1.0
2016-06-30,5.67,5.7,5.17,5.26,15594448,5.37265853956105,5.40108530432063,4.89887912690135,4.98415942118009,16457498.5566129,0.0,1.0
2016-07-01,5.74,5.98,5.57,5.59,14472922,5.43898765733341,5.66640177541007,5.27790265702911,5.2968538335355,15273903.4382603,0.0,1.0
2016-07-05,5.59,5.8399,5.47,5.65,8950251,5.2968538335355,5.53364878398282,5.18314677449717,5.35370736305466,9445588.77068449,0.0,1.0
2016-07-06,5.81,5.87,5.41,5.46,7026898,5.50531677510577,5.56217030462493,5.126293244978,5.17367118624397,7415790.77967146,0.0,1.0
2016-07-07,5.94,6.24,5.79,5.96,13441751,5.62849942239729,5.91276706999311,5.48636559859938,5.64745059890368,14185663.8773524,0.0,1.0
2016-07-08,6.1,6.26,5.96,6.17,11494790,5.7801088344484,5.9317182464995,5.64745059890368,5.84643795222076,12130951.3381665,0.0,1.0
2016-07-11,6.72,6.89,6.25,6.27,17221773,6.36759530614643,6.52868030645073,5.92224265824631,5.9411938347527,18174885.3367439,0.0,1.0
2016-07-12,7.33,7.58,7.02,7.28,23907204,6.94560618959127,7.18249589592112,6.65186295374225,6.8982282483253,25230311.1544987,0.0,1.0
2016-07-13,7.29,7.45,6.96,7.43,15657054,6.90770383657849,7.0593132486296,6.59500942422309,7.04036207212321,16523569.3886575,0.0,1.0
2016-07-14,7.25,7.5,7.1,7.38,10431054,6.86980148356572,7.10669118989557,6.72766765976781,6.99298413085724,11008344.5178022,0.0,1.0
2016-07-15,7.3,7.37,7.14,7.22,6708346,6.91717942483169,6.98350854260405,6.76557001278058,6.84137471880613,7079609.01291664,0.0,1.0
2016-07-18,7.45,7.46,7.14,7.29,7522494,7.0593132486296,7.06878883688279,6.76557001278058,6.90770383657849,7938814.77222722,0.0,1.0
2016-07-19,7.03,7.41,6.92,7.32,10328547,6.66133854199545,7.02141089561682,6.55710707121031,6.93613060133808,10900164.4267504,0.0,1.0
2016-07-20,7.01,7.19,6.605,6.85,10487328,6.64238736548906,6.81294795404655,6.2586260412347,6.49077795343795,11067732.9151199,0.0,1.0
2016-07-21,7.08,7.3,6.97,7.19,6068903,6.70871648326142,6.91717942483169,6.60448501247628,6.81294795404655,6404777.03107694,0.0,1.0
2016-07-22,7.15,7.17,6.95,7.0,6250004,6.77504560103378,6.79399677754016,6.58553383596989,6.63291177723587,6595900.78525542,0.0,1.0
2016-07-25,7.11,7.19,7.01,7.09,5194158,6.737143248021,6.81294795404655,6.64238736548906,6.71819207151461,5481620.62471332,0.0,1.0
2016-07-26,8.02,8.09,7.06,7.12,19037876,7.59942177906166,7.66575089683402,6.68976530675503,6.74661883627419,20091497.7427207,0.0,1.0
2016-07-27,7.85,8.33,7.52,8.3,18498852,7.43833677875736,7.89316501491068,7.12564236640196,7.8647382501511,19522642.2948088,0.0,1.0
2016-07-28,8.09,8.45,7.58,8.36,19555575,7.66575089683402,8.00687207394901,7.18249589592112,7.92159177967026,20637847.9915567,0.0,1.0
2016-07-29,7.91,8.13,7.768,7.97,14007008,7.49519030827653,7.7036532498468,7.36063695508117,7.55204383779569,14782204.149994,0.0,1.0
2016-08-01,8.03,8.19,7.7,7.97,14031079,7.60889736731486,7.76050677936596,7.29620295495945,7.55204383779569,14807607.3221842,0.0,1.0
2016-08-02,7.96,8.19,7.82,8.13,7562284,7.5425682495425,7.76050677936596,7.40991001399778,7.7036532498468,7980806.88811152,0.0,1.0
2016-08-03,8.07,8.19,7.7827,7.94,9738675,7.64679972032763,7.76050677936596,7.37456606981337,7.52361707303611,10277646.8750816,0.0,1.0
2016-08-04,8.11,8.27,7.82,7.98,10510816,7.68470207334041,7.83631148539151,7.40991001399778,7.56151942604889,11092520.8220787,0.0,1.0
2016-08-05,8.11,8.32,8.04,8.12,8548253,7.68470207334041,7.88368942665749,7.61837295556805,7.6941776615936,9021342.81438252,0.0,1.0
2016-08-08,8.07,8.42,8.035,8.17,9706847,7.64679972032763,7.97844530918943,7.61363516144145,7.74155560285957,10244057.4037479,0.0,1.0
2016-08-09,7.7,8.15,7.66,8.06,10588387,7.29620295495945,7.72260442635319,7.25830060194667,7.63732413207444,11174384.8688558,0.0,1.0
2016-08-10,7.07,7.54,6.92,7.5,19115981,6.69924089500822,7.14459354290835,6.55710707121031,7.10669118989557,20173925.3429002,0.0,1.0
2016-08-11,6.62,7.0,6.61,6.9,47084465,6.27283942361449,6.63291177723587,6.2633638353613,6.53815589470392,49690281.7449127,0.0,1.0
2016-08-12,6.35,6.77,6.35,6.67,18986113,6.01699854077825,6.4149732474124,6.01699854077825,6.32021736488046,20036869.9997069,0.0,1.0
2016-08-15,6.7,6.79,6.43,6.46,15550968,6.34864412964004,6.43392442391879,6.0928032468038,6.12123001156338,16411612.2233973,0.0,1.0
2016-08-16,6.35,6.79,6.33,6.77,15355262,6.01699854077825,6.43392442391879,5.99804736427186,6.4149732474124,16205075.1781283,0.0,1.0
2016-08-17,6.28,6.38,6.15,6.37,11800643,5.95066942300589,6.04542530553783,5.82748677571437,6.03594971728464,12453731.298447,0.0,1.0
2016-08-18,6.33,6.455,6.2,6.44,9972280,5.99804736427186,6.11649221743679,5.87486471698034,6.102278835057,10524180.3817705,0.0,1.0
2016-08-19,6.09,6.31,6.03,6.24,13134103,5.7706332461952,5.97909618776547,5.71377971667604,5.91276706999311,13860989.5755788,0.0,1.0
2016-08-22,6.25,6.28,5.96,6.01,9515399,5.92224265824631,5.95066942300589,5.64745059890368,5.69482854016965,10042014.01089,0.0,1.0
2016-08-23,6.27,6.47,6.17,6.3,10406393,5.9411938347527,6.13070559981658,5.84643795222076,5.96962059951228,10982318.6929763,0.0,1.0
2016-08-24,5.71,6.2,5.71,6.2,15779791,5.41056089257383,5.87486471698034,5.41056089257383,5.87486471698034,16653099.0777072,0.0,1.0
2016-08-25,5.9,5.99,5.67,5.7,12878254,5.59059706938451,5.67587736366326,5.37265853956105,5.40108530432063,13590981.0091832,0.0,1.0
2016-08-26,5.77,6.1195,5.73,5.92,10411255,5.46741442209299,5.79858623154213,5.42951206908022,5.6095482458909,10987449.7728313,0.0,1.0
2016-08-29,6.03,6.14,5.7139,5.77,7958685,5.71377971667604,5.81801118746117,5.41425637199257,5.46741442209299,8399146.08712259,0.0,1.0
2016-08-30,5.75,6.03,5.65,5.96,8507176,5.4484632455866,5.71377971667604,5.35370736305466,5.64745059890368,8977992.4714778,0.0,1.0
2016-08-31,5.7,5.73,5.53,5.7,15578913,5.40108530432063,5.42951206908022,5.24000030401633,5.40108530432063,16441103.7961137,0.0,1.0
2016-09-01,5.78,5.8093,5.6,5.74,8279302,5.47689001034619,5.50465348392804,5.30632942178869,5.43898765733341,8737507.13810212,0.0,1.0
2016-09-02,5.73,5.95,5.61,5.88,8414777,5.42951206908022,5.63797501065048,5.31580501004189,5.57164589287813,8880479.79202081,0.0,1.0
2016-09-06,5.83,5.9,5.63,5.79,10036994,5.52426795161216,5.59059706938451,5.33475618654827,5.48636559859938,10592475.8778081,0.0,1.0
2016-09-07,5.9,5.97,5.73,5.81,8286246,5.59059706938451,5.65692618715687,5.42951206908022,5.50531677510577,8744835.44302046,0.0,1.0
2016-09-08,6.0,6.24,5.77,6.22,14653908,5.68535295191646,5.91276706999311,5.46741442209299,5.89381589348673,15464905.827942,0.0,1.0
2016-09-09,5.61,5.9,5.46,5.9,19476203,5.31580501004189,5.59059706938451,5.17367118624397,5.59059706938451,20554083.2712257,0.0,1.0
2016-09-12,5.67,5.73,5.32,5.46,9810625,5.37265853956105,5.42951206908022,5.04101295069926,5.17367118624397,10353578.836325,0.0,1.0
2016-09-13,5.41,5.56,5.185,5.53,12517368,5.126293244978,5.26842706877592,4.91309250928114,5.24000030401633,13210122.3328067,0.0,1.0
2016-09-14,5.34,5.49,5.28,5.44,7426111,5.05996412720565,5.20209795100356,5.00311059768648,5.15472000973759,7837097.60446456,0.0,1.0
2016-09-15,5.47,5.55,5.28,5.35,7241823,5.18314677449717,5.25895148052272,5.00311059768648,5.06943971545884,7642610.47071022,0.0,1.0
2016-09-16,5.52,5.61,5.35,5.39,7294874,5.23052471576314,5.31580501004189,5.06943971545884,5.10734206847162,7698597.4960879,0.0,1.0
2016-09-19,5.84,5.86,5.53,5.63,11560212,5.53374353986535,5.55269471637174,5.24000030401633,5.33475618654827,12199994.0173669,0.0,1.0
2016-09-20,5.87,5.93,5.72,5.82,7276928,5.56217030462493,5.6190238341441,5.42003648082702,5.51479236335896,7679658.30253024,0.0,1.0
2016-09-21,6.17,6.24,5.91,5.96,12949687,5.84643795222076,5.91276706999311,5.60007265763771,5.64745059890368,13666367.3578628,0.0,1.0
2016-09-22,6.23,6.43,6.18,6.32,8973712,5.90329148173992,6.0928032468038,5.85591354047395,5.98857177601867,9470348.18337013,0.0,1.0
2016-09-23,6.14,6.3,6.03,6.23,8927229,5.81801118746117,5.96962059951228,5.71377971667604,5.90329148173992,9421292.65377351,0.0,1.0
2016-09-26,6.05,6.21,6.01,6.1,6280002,5.73273089318243,5.88434030523353,5.69482854016965,5.7801088344484,6627558.97807515,0.0,1.0
2016-09-27,6.06,6.12,5.89,5.99,9808268,5.74220648143562,5.79906001095478,5.58112148113132,5.67587736366326,10351091.3918128,0.0,1.0
2016-09-28,6.3,6.31,5.92,6.12,8822347,5.96962059951228,5.97909618776547,5.6095482458909,5.79906001095478,9310606.12202742,0.0,1.0
2016-09-29,5.86,6.32,5.78,6.2797,13391665,5.55269471637174,5.98857177601867,5.47689001034619,5.95038515535829,14132805.9453046,0.0,1.0
2016-09-30,5.85,6.03,5.81,5.95,10544894,5.54321912811854,5.71377971667604,5.50531677510577,5.63797501065048,11128484.8161754,0.0,1.0
2016-10-03,5.86,5.9833,5.74,5.9,4456393,5.55269471637174,5.66952871953362,5.43898765733341,5.59059706938451,4703025.16416098,0.0,1.0
2016-10-04,5.56,5.87,5.531,5.84,8430549,5.26842706877592,5.56217030462493,5.24094786284165,5.53374353986535,8897124.6689177,0.0,1.0
2016-10-05,5.68,5.77,5.61,5.65,4796057,5.38213412781424,5.46741442209299,5.31580501004189,5.35370736305466,5061487.34183687,0.0,1.0
2016-10-06,5.58,5.75,5.57,5.61,4951022,5.2873782452823,5.4484632455866,5.27790265702911,5.31580501004189,5225028.63960038,0.0,1.0
2016-10-07,5.6,5.665,5.44,5.59,6401088,5.30632942178869,5.36792074543445,5.15472000973759,5.2968538335355,6755346.29508863,0.0,1.0
2016-10-10,5.72,5.755,5.61,5.67,3080683,5.42003648082702,5.4532010397132,5.31580501004189,5.37265853956105,3251178.62625737,0.0,1.0
2016-10-11,5.58,5.65,5.48,5.65,5711846,5.2873782452823,5.35370736305466,5.19262236275036,5.35370736305466,6027959.26477137,0.0,1.0
2016-10-12,5.73,5.85,5.51,5.58,7752628,5.42951206908022,5.54321912811854,5.22104912750994,5.2873782452823,8181685.18180039,0.0,1.0
2016-10-13,5.4,5.51,5.31,5.5,7379708,5.11681765672481,5.22104912750994,5.03153736244606,5.21157353925675,7788126.50234396,0.0,1.0
2016-10-14,5.34,5.53,5.26,5.51,6022083,5.05996412720565,5.24000030401633,4.98415942118009,5.22104912750994,6355365.85073758,0.0,1.0
2016-10-17,5.66,5.775,5.33,5.37,8587480,5.36318295130786,5.47215221621959,5.05048853895245,5.08839089196523,9062740.77190434,0.0,1.0
2016-10-18,5.78,5.82,5.651,5.76,6184640,5.47689001034619,5.51479236335896,5.35465492187998,5.4579388338398,6526919.31597517,0.0,1.0
2016-10-19,5.9,5.97,5.655,5.78,7871826,5.59059706938451,5.65692618715687,5.35844515718126,5.47689001034619,8307480.01037985,0.0,1.0
2016-10-20,6.09,6.2,5.745,5.84,12910930,5.7706332461952,5.87486471698034,5.44372545146001,5.53374353986535,13625465.4117626,0.0,1.0
2016-10-21,6.01,6.1654,5.95,6.04,7651851,5.69482854016965,5.84207918162429,5.63797501065048,5.72325530492923,8075330.83491747,0.0,1.0
2016-10-24,6.17,6.209,6.064,6.14,5900739,5.84643795222076,5.88339274640821,5.7459967167369,5.81801118746117,6227306.25511396,0.0,1.0
2016-10-25,6.26,6.66,6.215,6.32,15231094,5.9317182464995,6.31074177662727,5.88907809936013,5.98857177601867,16074035.2926013,0.0,1.0
2016-10-26,6.2,6.361,5.98,6.18,12817037,5.87486471698034,6.02742168785676,5.66640177541007,5.85591354047395,13526376.049191,0.0,1.0
2016-10-27,5.07,5.56,4.91,5.51,36038351,4.80412324436941,5.26842706877592,4.6525138323183,5.22104912750994,38032837.6846175,0.0,1.0
2016-10-28,5.43,5.6283,5.09,5.11,19391174,5.14524442148439,5.33314533654523,4.82307442087579,4.84202559738218,20464348.4729969,0.0,1.0
2016-10-31,5.52,5.56,5.28,5.48,9478712,5.23052471576314,5.26842706877592,5.00311059768648,5.19262236275036,10003296.6257318,0.0,1.0
2016-11-01,5.45,5.78,5.41,5.65,11592535,5.16419559799078,5.47689001034619,5.126293244978,5.35370736305466,12234105.8837084,0.0,1.0
2016-11-02,5.47,5.67,5.307,5.32,7845597,5.18314677449717,5.37265853956105,5.02869468597011,5.04101295069926,8279799.40702399,0.0,1.0
2016-11-03,5.59,5.73,5.55,5.67,8129412,5.2968538335355,5.42951206908022,5.25895148052272,5.37265853956105,8579321.70834848,0.0,1.0
2016-11-04,5.67,5.825,5.45,5.65,9538010,5.37265853956105,5.51953015748556,5.16419559799078,5.35370736305466,10065876.381643,0.0,1.0
2016-11-07,6.06,6.09,5.8328,5.91,11276554,5.74220648143562,5.7706332461952,5.52692111632305,5.60007265763771,11900637.4049641,0.0,1.0
2016-11-08,6.15,6.33,6.0,6.03,8167873,5.82748677571437,5.99804736427186,5.68535295191646,5.71377971667604,8619911.27278743,0.0,1.0
2016-11-09,7.19,7.255,6.63,6.72,27846513,6.81294795404655,6.87453927769231,6.28231501186768,6.36759530614643,29387635.1060456,0.0,1.0
2016-11-10,7.4,7.85,7.255,7.45,22289046,7.01193530736363,7.43833677875736,6.87453927769231,7.0593132486296,23522598.7077759,0.0,1.0
2016-11-11,7.4,7.62,7.03,7.55,15736064,7.01193530736363,7.2203982489339,6.66133854199545,7.15406913116154,16606952.0746594,0.0,1.0
2016-11-14,7.65,7.84,7.39,7.67,17924825,7.24882501369348,7.42886119050417,7.00245971911043,7.26777619019987,18916846.6601087,0.0,1.0
2016-11-15,7.53,7.59,7.25,7.29,12315083,7.13511795465515,7.19197148417432,6.86980148356572,6.90770383657849,12996642.1829787,0.0,1.0
2016-11-16,7.49,7.56,7.29,7.33,8623769,7.09721560164238,7.16354471941473,6.90770383657849,6.94560618959127,9101038.13036941,0.0,1.0
2016-11-17,7.45,7.635,7.39,7.52,6899717,7.0593132486296,7.23461163131369,7.00245971911043,7.12564236640196,7281571.1443289,0.0,1.0
2016-11-18,7.41,7.48,7.24,7.44,7133194,7.02141089561682,7.08774001338918,6.86032589531252,7.04983766037641,7527969.56705617,0.0,1.0
2016-11-21,7.54,7.68,7.33,7.55,8212360,7.14459354290835,7.27725177845306,6.94560618959127,7.15406913116154,8666860.33685742,0.0,1.0
2016-11-22,8.64,8.72,7.79,7.82,24429937,8.1869082507597,8.26271295678525,7.3814832492382,7.40991001399778,25781974.0022631,0.0,1.0
2016-11-23,9.2,9.38,8.24,8.77,30961909,8.71754119293857,8.88810178149606,7.80788472063193,8.31009089805122,32675447.8694905,0.0,1.0
2016-11-25,9.91,9.94,9.11,9.28,21482224,9.39030795891535,9.41873472367493,8.63226089865982,8.79334589896412,22671124.3945816,0.0,1.0
2016-11-28,9.72,10.14,9.47,9.95,24779973,9.21027178210466,9.60824648873881,8.97338207577481,9.42821031192812,26151382.2022047,0.0,1.0
2016-11-29,8.75,9.34,8.7,9.16,23804306,8.29113972154483,8.85019942848328,8.24376178027886,8.67963883992579,25121718.4241579,0.0,1.0
2016-11-30,8.81,9.26,8.575,9.19,15036469,8.347993251064,8.77439472245773,8.12531692711393,8.70806560468537,15868639.073602,0.0,1.0
2016-12-01,9.24,9.47,8.8,9.02,16508614,8.75544354595134,8.97338207577481,8.3385176628108,8.54698060438107,17422257.6571277,0.0,1.0
2016-12-02,9.56,9.63,9.01,9.1,11756062,9.05866237005355,9.12499148782591,8.53750501612788,8.62278531040662,12406683.0320927,0.0,1.0
2016-12-05,10.48,10.5,9.64,9.93,25635103,9.93041648934741,9.9493676658538,9.13446707607911,9.40925913542173,27053838.0467922,0.0,1.0
2016-12-06,10.27,10.38,9.9,10.15,18043620,9.73142913603033,9.83566060681547,9.38083237066215,9.617722076992,19042216.1852777,0.0,1.0
2016-12-07,10.39,10.74,10.3,10.5,15655962,9.84513619506866,10.1767817839305,9.75985590078992,9.9493676658538,16522416.9536098,0.0,1.0
2016-12-08,10.37,10.9,10.14,10.53,20150554,9.82618501856227,10.3283911959816,9.60824648873881,9.97779443061338,21265755.1822258,0.0,1.0
2016-12-09,9.93,10.38,9.63,10.38,20117197,9.40925913542173,9.83566060681547,9.12499148782591,9.83566060681547,21230552.0907568,0.0,1.0
2016-12-12,9.75,10.28,9.58,9.95,16173616,9.23869854686424,9.74090472428353,9.07761354655994,9.42821031192812,17068719.7119905,0.0,1.0
2016-12-13,9.31,9.97,9.13,9.65,16739134,8.8217726637237,9.44716148843451,8.65121207516621,9.1439426643323,17665535.4292727,0.0,1.0
2016-12-14,9.64,10.14,9.04,9.15,20172515,9.13446707607911,9.60824648873881,8.56593178088746,8.67016325167259,21288931.5797361,0.0,1.0
2016-12-15,9.75,9.8,9.3,9.47,12594737,9.23869854686424,9.28607648813021,8.81229707547051,8.97338207577481,13291773.2002068,0.0,1.0
2016-12-16,9.2,9.77,9.17,9.62,16307715,8.71754119293857,9.25764972337063,8.68911442817898,9.11551589957272,17210240.2133217,0.0,1.0
2016-12-19,8.78,9.3499,8.695,9.07,15777351,8.31956648630441,8.85958026085394,8.23902398615226,8.59435854564704,16650524.0396887,0.0,1.0
2016-12-20,9.33,9.53,8.79,8.84,20632763,8.84072384023009,9.03023560529397,8.32904207455761,8.37642001582358,21774651.2920134,0.0,1.0
2016-12-21,9.18,9.39,9.025,9.36,9011392,8.69859001643218,8.89757736974925,8.55171839850767,8.86915060498967,9510113.52457445,0.0,1.0
2016-12-22,8.93,9.26,8.81,9.06,8240425,8.46170031010232,8.77439472245773,8.347993251064,8.58488295739385,8696478.55078788,0.0,1.0
2016-12-23,8.85,9.0,8.72,8.87,5874227,8.38589560407677,8.52802942787468,8.26271295678525,8.40484678058316,6199326.98956171,0.0,1.0
2016-12-27,8.82,9.02,8.76,8.93,6127644,8.35746883931719,8.54698060438107,8.30061530979802,8.46170031010232,6466768.96068638,0.0,1.0
2016-12-28,8.97,9.46,8.95,9.08,12692074,8.4996026631151,8.96390648752161,8.48065148660871,8.60383413390024,13394497.165621,0.0,1.0
2016-12-29,8.65,9.0399,8.41,8.97,14102304,8.19638383901289,8.56583702500493,7.96896972093623,8.4996026631151,14882774.1594263,0.0,1.0
2016-12-30,8.41,8.82,8.39,8.75,9795707,7.96896972093623,8.35746883931719,7.95001854442984,8.29113972154483,10337835.2227346,0.0,1.0
2017-01-03,8.61,8.82,8.28,8.59,10703827,8.15848148600011,8.35746883931719,7.84578707364471,8.13953030949373,11296213.7167493,0.0,1.0
2017-01-04,8.86,8.92,8.33,8.55,13341884,8.39537119232997,8.45222472184913,7.89316501491068,8.10162795648095,14080269.8930092,0.0,1.0
2017-01-05,8.72,9.08,8.57,8.82,11112659,8.26271295678525,8.60383413390024,8.12057913298734,8.35746883931719,11727671.8901901,0.0,1.0
2017-01-06,8.47,8.8,8.43,8.67,8788783,8.0258232504554,8.3385176628108,7.98792089744262,8.21533501551928,9275184.5744642,0.0,1.0
2017-01-09,8.43,8.66,8.37,8.51,7835853,7.98792089744262,8.20585942726608,7.93106736792345,8.06372560346817,8269516.14044504,0.0,1.0
2017-01-10,9.39,9.42,8.69,8.82,17418732,8.89757736974925,8.92600413450884,8.23428619202567,8.35746883931719,18382744.727356,0.0,1.0
2017-01-11,9.79,9.94,9.27,9.57,18070346,9.27660089987702,9.41873472367493,8.78387031071092,9.06813795830675,19070421.2943283,0.0,1.0
2017-01-12,9.53,9.99,9.46,9.66,12945807,9.03023560529397,9.4661126649409,8.96390648752161,9.15341825258549,13662272.6252759,0.0,1.0
2017-01-13,9.23,9.78,9.17,9.55,9900510,8.74596795769815,9.26712531162382,8.68911442817898,9.04918678180036,10448438.3823481,0.0,1.0
2017-01-17,9.16,9.56,9.09,9.25,7920090,8.67963883992579,9.05866237005355,8.61330972215343,8.76491913420454,8358415.10666131,0.0,1.0
2017-01-18,9.43,9.44,8.91,9.18,12226720,8.93547972276203,8.94495531101522,8.44274913359594,8.69859001643218,12903388.8696868,0.0,1.0
2017-01-19,9.01,9.37,8.83,9.25,13283277,8.53750501612788,8.87862619324286,8.36694442757038,8.76491913420454,14018419.379422,0.0,1.0
2017-01-20,8.73,9.12,8.73,9.06,11860638,8.27218854503844,8.64173648691301,8.27218854503844,8.58488295739385,12517046.628743,0.0,1.0
2017-01-23,8.78,8.88,8.59,8.88,9284303,8.31956648630441,8.41432236883636,8.13953030949373,8.41432236883636,9798128.36091774,0.0,1.0
2017-01-24,9.29,9.425,9.01,9.1,15572031,8.80282148721731,8.93074192863543,8.53750501612788,8.62278531040662,16433840.9224893,0.0,1.0
2017-01-25,8.97,9.29,8.73,9.29,19347535,8.4996026631151,8.80282148721731,8.27218854503844,8.80282148721731,20418294.3401727,0.0,1.0
2017-01-26,8.87,9.1,8.77,8.89,9343357,8.40484678058316,8.62278531040662,8.31009089805122,8.42379795708955,9860450.61302709,0.0,1.0
2017-01-27,9.02,9.08,8.83,8.92,9185348,8.54698060438107,8.60383413390024,8.36694442757038,8.45222472184913,9693696.84980111,0.0,1.0
2017-01-30,8.67,8.92,8.45,8.89,10380496,8.21533501551928,8.45222472184913,8.00687207394901,8.42379795708955,10954988.4636459,0.0,1.0
2017-01-31,8.77,8.84,8.48,8.77,7915414,8.31009089805122,8.37642001582358,8.03529883870859,8.31009089805122,8353480.32068808,0.0,1.0
2017-02-01,8.78,9.115,8.49,8.92,11382362,8.31956648630441,8.63699869278642,8.04477442696179,8.45222472184913,12012301.1847451,0.0,1.0
2017-02-02,9.2,9.3,8.65,8.71,12304872,8.71754119293857,8.81229707547051,8.19638383901289,8.25323736853206,12985866.0710085,0.0,1.0
2017-02-03,8.79,9.0,8.48,9.0,21790505,8.32904207455761,8.52802942787468,8.03529883870859,8.52802942787468,22996466.7287593,0.0,1.0
2017-02-06,9.1,9.19,8.74,8.87,15695807,8.62278531040662,8.70806560468537,8.28166413329164,8.40484678058316,16564467.1133839,0.0,1.0
2017-02-07,9.12,9.57,9.07,9.1,20303682,8.64173648691301,9.06813795830675,8.59435854564704,8.62278531040662,21427357.8140712,0.0,1.0
2017-02-08,9.52,9.52,8.95,9.14,17461557,9.02076001704078,9.02076001704078,8.48065148660871,8.6606876634194,18427939.8106117,0.0,1.0
2017-02-09,11.37,11.7,9.95,10.15,91805196,10.7737438438817,11.0864382562371,9.42821031192812,9.617722076992,96886012.2948605,0.0,1.0
2017-02-10,11.15,11.25,10.8,10.92,116059464,10.5652809023114,10.6600367848434,10.2336353134496,10.3473423724879,122482595.168567,0.0,1.0
2017-02-13,11.92,12.37,11.495,11.5,67695481,11.2949011978074,11.7213026692011,10.8921886970466,10.8969264911732,71441982.4829139,0.0,1.0
2017-02-14,12.03,12.13,11.67,11.72,35703274,11.3991326685925,11.4938885511244,11.0580114914775,11.1053894327435,37679216.3673478,0.0,1.0
2017-02-15,11.83,12.12,11.75,12.08,21171043,11.2096209035286,11.4844129628712,11.1338161975031,11.4465106098585,22342721.5643984,0.0,1.0
2017-02-16,11.58,11.98,11.4,11.92,25662612,10.9727311971988,11.3517547273265,10.8021706086413,11.2949011978074,27082869.4897643,0.0,1.0
2017-02-17,11.49,11.64,11.25,11.48,20986163,10.88745090292,11.0295847267179,10.6600367848434,10.8779753146668,22147609.6673216,0.0,1.0
2017-02-21,11.67,11.88,11.57,11.83,16116748,11.0580114914775,11.2569988447946,10.9632556089456,11.2096209035286,17008704.4406634,0.0,1.0
2017-02-22,11.76,11.77,11.45,11.48,16140371,11.1432917857563,11.1527673740094,10.8495485499072,10.8779753146668,17033634.8189879,0.0,1.0
2017-02-23,10.55,12.22,10.42,11.9,35204987,9.99674560711977,11.5791688454032,9.87356295982825,11.275950021301,37153352.4455676,0.0,1.0
2017-02-24,10.71,10.96,10.17,10.18,19534064,10.1483550191709,10.3852447255007,9.63667325349839,9.64614884175159,20615146.4985989,0.0,1.0
2017-02-27,10.73,11.02,10.57,10.74,17617062,10.1673061956773,10.4420982550199,10.0156967836262,10.1767817839305,18592050.9938383,0.0,1.0
2017-02-28,10.66,10.93,10.42,10.67,21899935,10.1009770779049,10.3568179607411,9.87356295982825,10.1104526661581,23111952.962517,0.0,1.0
2017-03-01,10.87,11.27,10.71,11.09,22259929,10.299964431222,10.6789879613497,10.1483550191709,10.5084273727922,23491870.2725358,0.0,1.0
2017-03-02,9.91,10.83,9.86,10.69,22523017,9.39030795891535,10.2620620782092,9.34293001764937,10.1294038426645,23769518.4701676,0.0,1.0
2017-03-03,10.12,10.23,9.76,10.09,19013800,9.58929531223242,9.69352678301756,9.24817413511743,9.56086854747284,20066089.2938132,0.0,1.0
2017-03-06,9.9,10.04,9.77,9.9,12607701,9.38083237066215,9.51349060620687,9.25764972337063,9.38083237066215,13305454.6726955,0.0,1.0
2017-03-07,9.43,10.08,9.38,9.9,16619783,8.93547972276203,9.55139295921965,8.88810178149606,9.38083237066215,17539579.1331453,0.0,1.0
2017-03-08,9.1,9.62,9.07,9.52,13179702,8.62278531040662,9.11551589957272,8.59435854564704,9.02076001704078,13909112.1815654,0.0,1.0
2017-03-09,8.95,9.4,8.91,9.02,14782841,8.48065148660871,8.90705295800245,8.44274913359594,8.54698060438107,15600974.4250093,0.0,1.0
2017-03-10,8.74,9.23,8.64,9.15,14425282,8.28166413329164,8.74596795769815,8.1869082507597,8.67016325167259,15223626.8762917,0.0,1.0
2017-03-13,9.05,9.16,8.93,9.04,12772206,8.57540736914065,8.67963883992579,8.46170031010232,8.56593178088746,13479063.9469741,0.0,1.0
2017-03-14,9.07,9.235,8.65,8.9,18484277,8.59435854564704,8.75070575182474,8.19638383901289,8.43327354534274,19507260.6640218,0.0,1.0
2017-03-15,9.71,9.78,8.97,9.28,19887131,9.20079619385147,9.26712531162382,8.4996026631151,8.79334589896412,20987753.4445382,0.0,1.0
2017-03-16,9.34,9.92,8.7,9.9,19495893,8.85019942848328,9.39978354716854,8.24376178027886,9.38083237066215,20574862.9837606,0.0,1.0
2017-03-17,9.27,9.52,9.23,9.34,13465954,8.78387031071092,9.02076001704078,8.74596795769815,8.85019942848328,14211206.3548781,0.0,1.0
2017-03-20,9.28,9.35,8.88,9.21,15319137,8.79334589896412,8.85967501673648,8.41432236883636,8.72701678119176,16166950.8959891,0.0,1.0
2017-03-21,8.34,9.15,8.33,9.08,23435582,7.90264060316387,8.67016325167259,7.89316501491068,8.60383413390024,24732587.9658186,0.0,1.0
2017-03-22,8.52,8.69,8.32,8.36,13423730,8.07320119172137,8.23428619202567,7.88368942665749,7.92159177967026,14166645.5330359,0.0,1.0
2017-03-23,8.36,8.68,8.25,8.56,13445094,7.92159177967026,8.22481060377247,7.81736030888513,8.11110354473414,14189191.8905065,0.0,1.0
2017-03-24,8.14,8.47,8.08,8.4,11681084,7.71312883809999,8.0258232504554,7.65627530858083,7.95949413268304,12327555.490882,0.0,1.0
2017-03-27,8.26,8.31,7.7,7.76,16291808,7.82683589713832,7.87421383840429,7.29620295495945,7.35305648447862,17193452.8650591,0.0,1.0
2017-03-28,8.27,8.4,8.03,8.29,14180698,7.83631148539151,7.95949413268304,7.60889736731486,7.8552626618979,14965506.7538629,0.0,1.0
2017-03-29,8.23,8.38,8.11,8.27,11639817,7.79840913237874,7.94054295617665,7.68470207334041,7.83631148539151,12284004.6327217,0.0,1.0
2017-03-30,8.27,8.54,8.2,8.32,13419604,7.83631148539151,8.09215236822775,7.76998236761916,7.88368942665749,14162291.1859603,0.0,1.0
2017-03-31,8.21,8.46,8.12,8.25,15812381,7.77945795587235,8.0163476622022,7.6941776615936,7.81736030888513,16687492.7207499,0.0,1.0
2017-04-03,8.29,8.415,8.14,8.28,11761032,7.8552626618979,7.97370751506283,7.71312883809999,7.84578707364471,12411928.0890403,0.0,1.0
2017-04-04,8.61,8.63,8.22,8.27,10923750,8.15848148600011,8.1774326625065,7.78893354412554,7.83631148539151,11528308.0143523,0.0,1.0
2017-04-05,8.19,9.0601,8.145,8.78,23418352,7.76050677936596,8.58497771327638,7.71786663222659,8.31956648630441,24714404.3981713,0.0,1.0
2017-04-06,8.45,8.62,8.04,8.21,15540413,8.00687207394901,8.16795707425331,7.61837295556805,7.77945795587235,16400473.0732802,0.0,1.0
2017-04-07,8.11,8.386,8.065,8.18,18992630,7.68470207334041,7.94622830912857,7.64206192620103,7.75103119111277,20043747.672972,0.0,1.0
2017-04-10,7.88,8.22,7.78,8.2,15659038,7.46676354351694,7.78893354412554,7.372007660985,7.76998236761916,16525663.1900627,0.0,1.0
2017-04-11,7.98,8.01,7.69,7.8801,12741961,7.56151942604889,7.58994619080847,7.28672736670626,7.46685829939948,13447145.0843222,0.0,1.0
2017-04-12,7.37,7.72,7.29,7.72,26956223,6.98350854260405,7.31515413146584,6.90770383657849,7.31515413146584,28448073.3857483,0.0,1.0
2017-04-13,7.12,7.595,7.1,7.42,15573520,6.74661883627419,7.19670927830091,6.72766765976781,7.03088648387002,16435412.3288867,0.0,1.0
2017-04-17,6.85,7.22,6.75,7.22,18699553,6.49077795343795,6.84137471880613,6.39602207090601,6.84137471880613,19734450.7806116,0.0,1.0
2017-04-18,6.86,7.1,6.66,6.67,15849915,6.50025354169115,6.72766765976781,6.31074177662727,6.32021736488046,16727103.9818105,0.0,1.0
2017-04-19,6.66,7.04,6.66,7.0,14901793,6.31074177662727,6.67081413024864,6.31074177662727,6.63291177723587,15726509.6391,0.0,1.0
2017-04-20,7.21,7.29,6.795,6.82,21259735,6.83189913055294,6.90770383657849,6.43866221804539,6.46235118867837,22436322.0856854,0.0,1.0
2017-04-21,7.11,7.3,6.95,7.23,19165252,6.737143248021,6.91717942483169,6.58553383596989,6.85085030705933,20225923.1700361,0.0,1.0
2017-04-24,7.2,7.35,7.1628,7.29,10596117,6.82242354229975,6.96455736609766,6.78717435399786,6.90770383657849,11182542.673726,0.0,1.0
2017-04-25,7.23,7.39,7.06,7.35,15814068,6.85085030705933,7.00245971911043,6.68976530675503,6.96455736609766,16689273.0851505,0.0,1.0
2017-04-26,7.19,7.35,6.85,6.85,22043010,6.81294795404655,6.96455736609766,6.49077795343795,6.49077795343795,23262946.2266573,0.0,1.0
2017-04-27,6.7,7.14,6.22,6.8,49600712,6.34864412964004,6.76557001278058,5.89381589348673,6.44340001217198,52345786.5355012,0.0,1.0
2017-04-28,6.72,7.17,6.68,6.85,18750430,6.36759530614643,6.79399677754016,6.32969295313365,6.49077795343795,19788143.4893285,0.0,1.0
2017-05-01,6.6,6.83,6.47,6.83,17671561,6.2538882471081,6.47182677693157,6.13070559981658,6.47182677693157,18649566.1565319,0.0,1.0
2017-05-02,6.63,6.76,6.46,6.53,14564822,6.28231501186768,6.40549765915921,6.12123001156338,6.18755912933574,15370889.5013356,0.0,1.0
2017-05-03,6.26,6.51,6.23,6.5,16718266,5.9317182464995,6.16860795282935,5.90329148173992,6.15913236457616,17643512.5221534,0.0,1.0
2017-05-04,6.32,6.39,6.03,6.21,21730424,5.98857177601867,6.05490089379103,5.71377971667604,5.88434030523353,22933060.6389265,0.0,1.0
2017-05-05,6.28,6.39,6.14,6.35,12002991,5.95066942300589,6.05490089379103,5.81801118746117,6.01699854077825,12667277.9349123,0.0,1.0
2017-05-08,6.26,6.285,6.13,6.21,12036573,5.9317182464995,5.95540721713249,5.80853559920798,5.88434030523353,12702718.4786577,0.0,1.0
2017-05-09,6.18,6.41,6.13,6.27,9235240,5.85591354047395,6.07385207029741,5.80853559920798,5.9411938347527,9746350.04521954,0.0,1.0
2017-05-10,6.39,6.515,6.25,6.25,16940320,6.05490089379103,6.17334574695595,5.92224265824631,5.92224265824631,17877855.7566488,0.0,1.0
2017-05-11,6.25,6.4,6.13,6.39,15118201,5.92224265824631,6.06437648204422,5.80853559920798,6.05490089379103,15954894.4044755,0.0,1.0
2017-05-12,6.03,6.21,5.97,6.18,13684904,5.71377971667604,5.88434030523353,5.65692618715687,5.85591354047395,14442273.803304,0.0,1.0
2017-05-15,6.34,6.44,6.11,6.11,14355047,6.00752295252506,6.102278835057,5.78958442270159,5.78958442270159,15149504.8290655,0.0,1.0
2017-05-16,6.4,6.51,6.245,6.39,10487324,6.06437648204422,6.16860795282935,5.91750486411971,6.05490089379103,11067728.6937461,0.0,1.0
2017-05-17,6.22,6.43,6.18,6.26,8471291,5.89381589348673,6.0928032468038,5.85591354047395,5.9317182464995,8940121.47176661,0.0,1.0
2017-05-18,6.21,6.28,6.04,6.15,8634546,5.88434030523353,5.95066942300589,5.72325530492923,5.82748677571437,9112411.56673245,0.0,1.0
2017-05-19,6.49,6.6,6.28,6.28,10892916,6.14965677632297,6.2538882471081,5.95066942300589,5.95066942300589,11495767.5544082,0.0,1.0
2017-05-22,6.48,6.7,6.39,6.57,13559179,6.14018118806977,6.34864412964004,6.05490089379103,6.22546148234852,14309590.7480249,0.0,1.0
2017-05-23,6.75,6.84,6.4,6.45,12362849,6.39602207090601,6.48130236518476,6.06437648204422,6.11175442331019,13047051.718222,0.0,1.0
2017-05-24,6.4,6.951,6.335,6.78,20392434,6.06437648204422,6.58648139479521,6.00278515839846,6.4244488356656,21521021.6559652,0.0,1.0
2017-05-25,6.24,6.575,6.2,6.43,10813067,5.91276706999311,6.23019927647512,5.87486471698034,6.0928032468038,11411499.4352515,0.0,1.0
2017-05-26,6.14,6.295,6.01,6.24,12317691,5.81801118746117,5.96488280538568,5.69482854016965,5.91276706999311,12999394.5186969,0.0,1.0
2017-05-30,6.2,6.35,6.04,6.04,9439112,5.87486471698034,6.01699854077825,5.72325530492923,5.72325530492923,9961505.025103,0.0,1.0
2017-05-31,5.89,6.1,5.61,6.1,26352081,5.58112148113132,5.7801088344484,5.31580501004189,5.7801088344484,27810496.0830448,0.0,1.0
2017-06-01,5.89,6.01,5.81,5.93,13643709,5.58112148113132,5.69482854016965,5.50531677510577,5.6190238341441,14398798.9298721,0.0,1.0
2017-06-02,5.69,5.9099,5.665,5.86,13003389,5.39160971606744,5.59997790175518,5.36792074543445,5.55269471637174,13723041.4118266,0.0,1.0
2017-06-05,5.78,5.84,5.63,5.63,10187581,5.47689001034619,5.53374353986535,5.33475618654827,5.33475618654827,10751396.8819465,0.0,1.0
2017-06-06,5.88,5.93,5.66,5.78,11166691,5.57164589287813,5.6190238341441,5.36318295130786,5.47689001034619,11784694.2074925,0.0,1.0
2017-06-07,5.88,6.01,5.69,5.94,15534215,5.57164589287813,5.69482854016965,5.39160971606744,5.62849942239729,16393932.0545757,0.0,1.0
2017-06-08,6.13,6.22,5.79,5.84,14329239,5.80853559920798,5.89381589348673,5.48636559859938,5.53374353986535,15122268.5253022,0.0,1.0
2017-06-09,6.09,6.329,6.0,6.18,11912775,5.7706332461952,5.99709980544654,5.68535295191646,5.85591354047395,12572069.0702072,0.0,1.0
2017-06-12,6.29,6.45,6.09,6.09,12098279,5.96014501125908,6.11175442331019,5.7706332461952,5.7706332461952,12767839.501597,0.0,1.0
2017-06-13,6.23,6.36,6.18,6.33,8365628,5.90329148173992,6.02647412903144,5.85591354047395,5.99804736427186,8828610.71678591,0.0,1.0
2017-06-14,5.88,6.22,5.75,6.2,14881263,5.57164589287813,5.89381589348673,5.4484632455866,5.87486471698034,15704843.438067,0.0,1.0
2017-06-15,5.81,5.83,5.56,5.75,15925024,5.50531677510577,5.52426795161216,5.26842706877592,5.4484632455866,16806369.7730132,0.0,1.0
2017-06-16,5.98,6.03,5.75,5.78,16577116,5.66640177541007,5.71377971667604,5.4484632455866,5.47689001034619,17494550.7941547,0.0,1.0
2017-06-19,6.11,6.235,6.02,6.02,12674788,5.78958442270159,5.90802927586652,5.70430412842284,5.70430412842284,13376254.4987405,0.0,1.0
2017-06-20,5.84,6.0591,5.83,5.99,8262093,5.53374353986535,5.74135367849283,5.52426795161216,5.67587736366326,8719345.73266727,0.0,1.0
2017-06-21,5.96,6.11,5.82,5.94,13108462,5.64745059890368,5.78958442270159,5.51479236335896,5.62849942239729,13833929.5141717,0.0,1.0
2017-06-22,6.24,6.34,5.99,6.01,11374423,5.91276706999311,6.00752295252506,5.67587736366326,5.69482854016965,12003922.8130938,0.0,1.0
2017-06-23,6.62,6.77,6.21,6.33,21391940,6.27283942361449,6.4149732474124,5.88434030523353,5.99804736427186,22575843.7665219,0.0,1.0
2017-06-26,6.64,6.81,6.55,6.7,13843616,6.29179060012088,6.45287560042518,6.20651030584213,6.34864412964004,14609769.4729755,0.0,1.0
2017-06-27,6.67,7.11,6.66,6.86,19153163,6.32021736488046,6.737143248021,6.31074177662727,6.50025354169115,20213165.1230663,0.0,1.0
2017-06-28,7.03,7.055,6.815,6.92,14704715,6.66133854199545,6.68502751262843,6.45761339455177,6.55710707121031,15518524.6626174,0.0,1.0
2017-06-29,6.98,7.2,6.92,7.15,11207383,6.61396060072948,6.82242354229975,6.55710707121031,6.77504560103378,11827638.2431688,0.0,1.0
2017-06-30,6.92,7.0899,6.88,6.995,9027631,6.55710707121031,6.71809731563208,6.51920471819754,6.62817398310927,9527251.2468626,0.0,1.0
2017-07-03,7.1,7.13,6.94,7.0,5068049,6.72766765976781,6.75609442452739,6.5760582477167,6.63291177723587,5348532.31754939,0.0,1.0
2017-07-05,6.88,7.15,6.78,7.13,8935466,6.51920471819754,6.77504560103378,6.4244488356656,6.75609442452739,9429985.51777297,0.0,1.0
2017-07-06,6.64,6.94,6.59,6.87,11953729,6.29179060012088,6.5760582477167,6.24441265885491,6.50972912994434,12615289.6058675,0.0,1.0
2017-07-07,6.71,6.8,6.45,6.78,10796569,6.35811971789324,6.44340001217198,6.11175442331019,6.4244488356656,11394088.3790097,0.0,1.0
2017-07-10,7.05,7.05,6.52,6.63,10140520,6.68028971850184,6.68028971850184,6.17808354108255,6.28231501186768,10701731.3638357,0.0,1.0
2017-07-11,7.31,7.33,6.97,7.15,16358930,6.92665501308488,6.94560618959127,6.60448501247628,6.77504560103378,17264289.6281248,0.0,1.0
2017-07-12,7.25,7.55,7.16,7.35,13749777,6.86980148356572,7.15406913116154,6.78452118928697,6.96455736609766,14510737.0989502,0.0,1.0
2017-07-13,7.43,7.54,7.11,7.3,12547547,7.04036207212321,7.14459354290835,6.737143248021,6.91717942483169,13241971.5427909,0.0,1.0
2017-07-14,7.39,7.58,7.31,7.44,9991403,7.00245971911043,7.18249589592112,6.92665501308488,7.04983766037641,10544361.7145691,0.0,1.0
2017-07-17,7.4,7.67,7.38,7.5,12291917,7.01193530736363,7.26777619019987,6.99298413085724,7.10669118989557,12972194.0966109,0.0,1.0
2017-07-18,7.46,7.55,7.26,7.38,11244930,7.06878883688279,7.15406913116154,6.87927707181891,6.99298413085724,11867263.2236943,0.0,1.0
2017-07-19,7.74,7.89,7.4,7.46,12111521,7.33410530797223,7.47623913177014,7.01193530736363,7.06878883688279,12781814.3595648,0.0,1.0
2017-07-20,7.54,7.7,7.42,7.67,13072940,7.14459354290835,7.29620295495945,7.03088648387002,7.26777619019987,13796441.6041329,0.0,1.0
2017-07-21,7.29,7.5795,7.23,7.57,9651716,6.90770383657849,7.18202211650846,6.85085030705933,7.17302030766793,10185875.2639938,0.0,1.0
2017-07-24,7.5,7.5,7.25,7.3,9125291,7.10669118989557,7.10669118989557,6.86980148356572,6.91717942483169,9630316.08821119,0.0,1.0
2017-07-25,7.86,7.91,7.69,7.7,16846547,7.44781236701056,7.49519030827653,7.28672736670626,7.29620295495945,17778893.0352912,0.0,1.0
2017-07-26,7.73,8.0,7.52,8.0,22588298,7.32462971971903,7.58047060255527,7.12564236640196,7.58047060255527,23838412.3459415,0.0,1.0
2017-07-27,7.34,8.0,6.95,7.97,29214021,6.95508177784446,7.58047060255527,6.58553383596989,7.55204383779569,30830825.7169705,0.0,1.0
2017-07-28,7.1,7.47,7.05,7.25,14305241,6.72766765976781,7.07826442513599,6.68028971850184,6.86980148356572,15096942.3931838,0.0,1.0
2017-07-31,7.72,7.74,7.3,7.32,18919216,7.31515413146584,7.33410530797223,6.91717942483169,6.93613060133808,19966270.6889175,0.0,1.0
2017-08-01,7.45,7.67,7.44,7.65,9841660,7.0593132486296,7.26777619019987,7.04983766037641,7.24882501369348,10386331.4203026,0.0,1.0
2017-08-02,7.32,7.46,7.19,7.42,9878021,6.93613060133808,7.06878883688279,6.81294795404655,7.03088648387002,10424704.7634961,0.0,1.0
2017-08-03,7.43,7.62,7.28,7.3,6706864,7.04036207212321,7.2203982489339,6.8982282483253,6.91717942483169,7078044.99392342,0.0,1.0
2017-08-04,7.65,7.75,7.4,7.51,9283899,7.24882501369348,7.34358089622542,7.01193530736363,7.11616677814876,9797702.00216385,0.0,1.0
2017-08-07,7.76,7.99,7.72,7.82,9921336,7.35305648447862,7.57099501430208,7.31515413146584,7.40991001399778,10470416.9650424,0.0,1.0
2017-08-08,7.48,7.65,7.37,7.56,9457586,7.08774001338918,7.24882501369348,6.98350854260405,7.16354471941473,9981001.44000239,0.0,1.0
2017-08-09,7.37,7.48,7.24,7.4,7795039,6.98350854260405,7.08774001338918,6.86032589531252,7.01193530736363,8226443.35286772,0.0,1.0
2017-08-10,7.19,7.47,7.16,7.31,8455894,6.81294795404655,7.07826442513599,6.78452118928697,6.92665501308488,8923872.34866356,0.0,1.0
2017-08-11,7.19,7.29,7.08,7.1,7529177,6.81294795404655,6.90770383657849,6.70871648326142,6.72766765976781,7945867.63250505,0.0,1.0
2017-08-14,7.24,7.53,7.19,7.24,8742830,6.86032589531252,7.13511795465515,6.81294795404655,6.86032589531252,9226688.3768962,0.0,1.0
2017-08-15,7.23,7.35,7.16,7.21,6357377,6.85085030705933,6.96455736609766,6.78452118928697,6.83189913055294,6709216.17753601,0.0,1.0
2017-08-16,7.49,7.67,7.25,7.3,12788791,7.09721560164238,7.26777619019987,6.86980148356572,6.91717942483169,13496566.818096,0.0,1.0
2017-08-17,7.16,7.515,7.16,7.45,8229911,6.78452118928697,7.12090457227536,6.78452118928697,7.0593132486296,8685382.66975225,0.0,1.0
2017-08-18,7.4,7.52,7.16,7.17,8911259,7.01193530736363,7.12564236640196,6.78452118928697,6.79399677754016,9404438.81887347,0.0,1.0
2017-08-21,7.32,7.62,7.31,7.56,9169777,6.93613060133808,7.2203982489339,6.92665501308488,7.16354471941473,9677264.09693771,0.0,1.0
2017-08-22,7.36,7.449,7.22,7.37,9215556,6.97403295435085,7.05836568980428,6.84137471880613,6.98350854260405,9725576.66474539,0.0,1.0
2017-08-23,7.74,7.74,7.25,7.26,10012023,7.33410530797223,7.33410530797223,6.86980148356572,6.87927707181891,10566122.8965126,0.0,1.0
2017-08-24,7.72,7.855,7.59,7.71,7193399,7.31515413146584,7.44307457288396,7.19197148417432,7.30567854321265,7591506.51947672,0.0,1.0
2017-08-25,7.82,7.97,7.78,7.81,6101581,7.40991001399778,7.55204383779569,7.372007660985,7.40043442574459,6439263.54434327,0.0,1.0
2017-08-28,7.87,7.985,7.77,7.83,5713306,7.45728795526375,7.56625722017548,7.36253207273181,7.41938560225097,6029500.06620868,0.0,1.0
2017-08-29,8.13,8.28,7.55,7.6,11949925,7.7036532498468,7.84578707364471,7.15406913116154,7.20144707242751,12611275.0793829,0.0,1.0
2017-08-30,8.47,8.62,8.13,8.16,14535404,8.0258232504554,8.16795707425331,7.7036532498468,7.73208001460638,15339843.407717,0.0,1.0
2017-08-31,8.36,8.58,8.28,8.56,8820208,7.92159177967026,8.13005472124053,7.84578707364471,8.11110354473414,9308348.74238739,0.0,1.0
2017-09-01,8.48,8.55,8.38,8.47,6896733,8.03529883870859,8.10162795648095,7.94054295617665,8.0258232504554,7278421.99947344,0.0,1.0
2017-09-05,8.3,8.77,8.11,8.51,12445450,7.8647382501511,8.31009089805122,7.68470207334041,8.06372560346817,13134224.1425537,0.0,1.0
2017-09-06,8.43,8.48,8.245,8.31,7820041,7.98792089744262,8.03529883870859,7.81262251475853,7.87421383840429,8252829.04981015,0.0,1.0
2017-09-07,8.51,8.55,8.37,8.45,6175398,8.06372560346817,8.10162795648095,7.93106736792345,8.00687207394901,6517165.83180824,0.0,1.0
2017-09-08,7.96,8.425,7.82,8.4,13311531,7.5425682495425,7.98318310331602,7.40991001399778,7.95949413268304,14048237.0532646,0.0,1.0
2017-09-11,7.85,8.13,7.68,8.12,9035733,7.43833677875736,7.7036532498468,7.27725177845306,7.6941776615936,9535801.63949629,0.0,1.0
2017-09-12,7.65,7.88,7.56,7.8,10320895,7.24882501369348,7.46676354351694,7.16354471941473,7.39095883749139,10892088.9386693,0.0,1.0
2017-09-13,7.39,7.68,7.3,7.59,11558836,7.00245971911043,7.27725177845306,6.91717942483169,7.19197148417432,12198541.8647794,0.0,1.0
2017-09-14,7.1,7.29,6.91,7.27,13567417,6.72766765976781,6.90770383657849,6.54763148295712,6.8887526600721,14318284.6673679,0.0,1.0
2017-09-15,7.13,7.26,7.02,7.02,9003406,6.75609442452739,6.87927707181891,6.65186295374225,6.65186295374225,9501685.55178099,0.0,1.0
2017-09-18,7.36,7.42,7.18,7.19,8415108,6.97403295435085,7.03088648387002,6.80347236579336,6.81294795404655,8880829.11070285,0.0,1.0
2017-09-19,7.27,7.32,7.13,7.27,5564918,6.8887526600721,6.93613060133808,6.75609442452739,6.8887526600721,5872899.76231728,0.0,1.0
2017-09-20,7.22,7.34,7.12,7.3,8245877,6.84137471880613,6.95508177784446,6.74661883627419,6.91717942483169,8702232.28327849,0.0,1.0
2017-09-21,6.96,7.16,6.94,7.11,11688306,6.59500942422309,6.78452118928697,6.5760582477167,6.737143248021,12335177.1812795,0.0,1.0
2017-09-22,6.86,6.95,6.78,6.86,9927715,6.50025354169115,6.58553383596989,6.4244488356656,6.50025354169115,10477149.0009114,0.0,1.0
2017-09-25,6.86,6.93,6.66,6.85,8450349,6.50025354169115,6.56658265946351,6.31074177662727,6.49077795343795,8918020.46923208,0.0,1.0
2017-09-26,6.95,7.01,6.87,6.9,6156322,6.58553383596989,6.64238736548906,6.50972912994434,6.53815589470392,6497034.10015182,0.0,1.0
2017-09-27,7.29,7.4,6.9,7.06,14017856,6.90770383657849,7.01193530736363,6.53815589470392,6.68976530675503,14793652.515742,0.0,1.0
2017-09-28,7.18,7.28,6.96,7.27,12404745,6.80347236579336,6.8982282483253,6.59500942422309,6.8887526600721,13091266.3874124,0.0,1.0
2017-09-29,7.15,7.229,7.07,7.15,7232611,6.77504560103378,6.84990274823401,6.69924089500822,6.77504560103378,7632888.64684679,0.0,1.0
2017-10-02,7.39,7.47,7.11,7.12,10091026,7.00245971911043,7.07826442513599,6.737143248021,6.74661883627419,10649498.1951104,0.0,1.0
2017-10-03,7.4,7.45,7.2225,7.44,5939999,7.01193530736363,7.0593132486296,6.84374361586943,7.04983766037641,6268739.03896964,0.0,1.0
2017-10-04,7.36,7.59,7.33,7.48,7423106,6.97403295435085,7.19197148417432,6.94560618959127,7.08774001338918,7833926.29739665,0.0,1.0
2017-10-05,7.34,7.48,7.3,7.43,5219931,6.95508177784446,7.08774001338918,6.91717942483169,7.04036207212321,5508819.99145587,0.0,1.0
2017-10-06,7.1,7.33,7.05,7.33,8656063,6.72766765976781,6.94560618959127,6.68028971850184,6.94560618959127,9135119.39175085,0.0,1.0
2017-10-09,6.8,7.1,6.691,7.02,11585469,6.44340001217198,6.72766765976781,6.34011610021217,6.65186295374225,12226648.8268891,0.0,1.0
2017-10-10,6.81,6.9,6.73,6.84,5605212,6.45287560042518,6.53815589470392,6.37707089439962,6.48130236518476,5915423.77130048,0.0,1.0
2017-10-11,6.77,6.94,6.735,6.75,7240919,6.4149732474124,6.5760582477167,6.38180868852622,6.39602207090601,7641656.44023123,0.0,1.0
2017-10-12,6.84,6.96,6.77,6.82,7612434,6.48130236518476,6.59500942422309,6.4149732474124,6.46235118867837,8033732.3621401,0.0,1.0
2017-10-13,7.57,7.65,7.17,7.24,24344909,7.17302030766793,7.24882501369348,6.79399677754016,6.86032589531252,25692240.2593777,0.0,1.0
2017-10-16,7.25,7.73,7.23,7.64,14739357,6.86980148356572,7.32462971971903,6.85085030705933,7.23934942544029,15555083.8704199,0.0,1.0
2017-10-17,7.18,7.39,7.13,7.24,7025980,6.80347236579336,7.00245971911043,6.75609442452739,6.86032589531252,7414821.97438416,0.0,1.0
2017-10-18,7.34,7.41,7.13,7.13,11146540,6.95508177784446,7.02141089561682,6.75609442452739,6.75609442452739,11763427.9816271,0.0,1.0
2017-10-19,7.44,7.46,7.01,7.14,15236380,7.04983766037641,7.06878883688279,6.64238736548906,6.76557001278058,16079613.8380791,0.0,1.0
2017-10-20,7.02,7.48,6.88,7.48,28464212,6.65186295374225,7.08774001338918,6.51920471819754,7.08774001338918,30039519.6999037,0.0,1.0
2017-10-23,6.82,7.03,6.71,6.82,18312455,6.46235118867837,6.66133854199545,6.35811971789324,6.46235118867837,19325929.4417179,0.0,1.0
2017-10-24,6.98,7.0,6.74,6.83,12267521,6.61396060072948,6.63291177723587,6.38654648265282,6.47182677693157,12946447.9377993,0.0,1.0
2017-10-25,6.83,6.94,6.74,6.93,10624799,6.47182677693157,6.5760582477167,6.38654648265282,6.56658265946351,11212812.0345653,0.0,1.0
2017-10-26,6.53,6.8499,6.42,6.84,15031639,6.18755912933574,6.49068319755542,6.08332765855061,6.48130236518476,15863541.7647374,0.0,1.0
2017-10-27,6.31,6.365,6.04,6.27,15415169,5.97909618776547,6.03121192315804,5.72325530492923,5.9411938347527,16268297.6382007,0.0,1.0
2017-10-30,6.09,6.349,6.07,6.28,8610511,5.7706332461952,6.01605098195293,5.75168206968881,5.95066942300589,9087046.38690639,0.0,1.0
2017-10-31,5.96,6.02,5.69,6.0,17051364,5.64745059890368,5.70430412842284,5.39160971606744,5.68535295191646,17995045.3147352,0.0,1.0
2017-11-01,6.21,6.35,6.04,6.19,13927303,5.88434030523353,6.01699854077825,5.72325530492923,5.86538912872714,14698088.0002941,0.0,1.0
2017-11-02,6.16,6.41,6.05,6.22,9252642,5.83696236396756,6.07385207029741,5.73273089318243,5.89381589348673,9764715.13194029,0.0,1.0
2017-11-03,6.09,6.18,6.03,6.13,7035220,5.7706332461952,5.85591354047395,5.71377971667604,5.80853559920798,7424573.34786421,0.0,1.0
2017-11-06,6.29,6.34,6.12,6.2,7487406,5.96014501125908,6.00752295252506,5.79906001095478,5.87486471698034,7901784.88124587,0.0,1.0
2017-11-07,6.18,6.29,6.16,6.28,5450879,5.85591354047395,5.96014501125908,5.83696236396756,5.95066942300589,5752549.45059752,0.0,1.0
2017-11-08,6.29,6.33,6.13,6.17,7171680,5.96014501125908,5.99804736427186,5.80853559920798,5.84643795222076,7568585.51508138,0.0,1.0
2017-11-09,6.04,6.25,6.03,6.17,13630217,5.72325530492923,5.92224265824631,5.71377971667604,5.84643795222076,14384560.2360417,0.0,1.0
2017-11-10,6.0,6.11,5.97,6.09,12498513,5.68535295191646,5.78958442270159,5.65692618715687,5.7706332461952,13190223.8320528,0.0,1.0
2017-11-13,6.06,6.13,5.93,5.96,8117999,5.74220648143562,5.80853559920798,5.6190238341441,5.64745059890368,8567277.07355111,0.0,1.0
2017-11-14,5.85,6.02,5.78,5.98,8308832,5.54321912811854,5.70430412842284,5.47689001034619,5.66640177541007,8768671.43018715,0.0,1.0
2017-11-15,6.16,6.19,5.6,5.76,13242766,5.83696236396756,5.86538912872714,5.30632942178869,5.4579388338398,13975666.3609101,0.0,1.0
2017-11-16,6.02,6.3,6.0,6.2,10967356,5.70430412842284,5.96962059951228,5.68535295191646,5.87486471698034,11574327.3208426,0.0,1.0
2017-11-17,6.13,6.18,5.96,5.99,6020101,5.80853559920798,5.85591354047395,5.64745059890368,5.67587736366326,6353274.16001925,0.0,1.0
2017-11-20,6.17,6.21,6.09,6.11,4999201,5.84643795222076,5.88434030523353,5.7706332461952,5.78958442270159,5275874.03168857,0.0,1.0
2017-11-21,6.3,6.47,6.25,6.27,7219312,5.96962059951228,6.13070559981658,5.92224265824631,5.9411938347527,7618853.6343023,0.0,1.0
2017-11-22,6.38,6.44,6.33,6.37,4747305,6.04542530553783,6.102278835057,5.99804736427186,6.03594971728464,5010037.23795169,0.0,1.0
2017-11-24,6.61,6.66,6.44,6.44,9059894,6.2633638353613,6.31074177662727,6.102278835057,6.102278835057,9561299.79259707,0.0,1.0
2017-11-27,6.38,6.63,6.35,6.58,8535738,6.04542530553783,6.28231501186768,6.01699854077825,6.23493707060171,9008135.19110301,0.0,1.0
2017-11-28,6.62,6.63,6.3272,6.35,8192920,6.27283942361449,6.28231501186768,5.99539419956097,6.01699854077825,8646344.46018512,0.0,1.0
2017-11-29,6.41,6.7,6.4,6.57,8021484,6.07385207029741,6.34864412964004,6.06437648204422,6.22546148234852,8465420.60045303,0.0,1.0
2017-11-30,6.66,6.745,6.42,6.44,10547628,6.31074177662727,6.39128427677942,6.08332765855061,6.102278835057,11131370.1251683,0.0,1.0
2017-12-01,6.82,7.0,6.655,6.69,12917960,6.46235118867837,6.63291177723587,6.30600398250067,6.33916854138685,13632884.4762176,0.0,1.0
2017-12-04,6.75,7.08,6.73,6.91,8371449,6.39602207090601,6.70871648326142,6.37707089439962,6.54763148295712,8834753.87100965,0.0,1.0
2017-12-05,6.05,6.5,6.04,6.4,25912989,5.73273089318243,6.15913236457616,5.72325530492923,6.06437648204422,27347103.2168004,0.0,1.0
2017-12-06,6.09,6.18,5.96,6.01,21542017,5.7706332461952,5.85591354047395,5.64745059890368,5.69482854016965,22734226.5455007,0.0,1.0
2017-12-07,6.13,6.19,6.02,6.04,13054389,5.80853559920798,5.86538912872714,5.70430412842284,5.72325530492923,13776863.9277878,0.0,1.0
2017-12-08,6.41,6.41,6.08,6.17,12854039,6.07385207029741,6.07385207029741,5.76115765794201,5.84643795222076,13565425.8675361,0.0,1.0
2017-12-11,6.45,6.57,6.39,6.51,8496303,6.11175442331019,6.22546148234852,6.05490089379103,6.16860795282935,8966517.72214354,0.0,1.0
2017-12-12,6.67,6.7,6.4,6.4,12600611,6.32021736488046,6.34864412964004,6.06437648204422,6.06437648204422,13297972.2876334,0.0,1.0
2017-12-13,6.55,6.69,6.425,6.66,7159113,6.20651030584213,6.33916854138685,6.0880654526772,6.31074177662727,7555323.01394244,0.0,1.0
2017-12-14,6.44,6.6367,6.44,6.56,6645430,6.102278835057,6.28866365599732,6.102278835057,6.21598589409532,7013211.02440253,0.0,1.0
2017-12-15,6.65,6.69,6.42,6.48,11050423,6.30126618837407,6.33916854138685,6.08332765855061,6.14018118806977,11661991.5352222,0.0,1.0
2017-12-18,6.82,6.9,6.68,6.805,8512022,6.46235118867837,6.53815589470392,6.32969295313365,6.44813780629858,8983106.66583757,0.0,1.0
2017-12-19,6.71,6.86,6.71,6.83,7510793,6.35811971789324,6.50025354169115,6.35811971789324,6.47182677693157,7926466.19851618,0.0,1.0
2017-12-20,6.88,7.01,6.57,6.79,17552722,6.51920471819754,6.64238736548906,6.22546148234852,6.43392442391879,18524150.1962511,0.0,1.0
2017-12-21,7.15,7.18,6.88,7.0,15477872,6.77504560103378,6.80347236579336,6.51920471819754,6.63291177723587,16334470.8385599,0.0,1.0
2017-12-22,7.28,7.33,7.07,7.15,11585296,6.8982282483253,6.94560618959127,6.69924089500822,6.77504560103378,12226466.2524722,0.0,1.0
2017-12-26,7.31,7.36,7.21,7.29,6357308,6.92665501308488,6.97403295435085,6.83189913055294,6.90770383657849,6709143.35883795,0.0,1.0
2017-12-27,7.21,7.39,7.18,7.33,5669749,6.83189913055294,7.00245971911043,6.80347236579336,6.94560618959127,5983532.47154741,0.0,1.0
2017-12-28,7.33,7.33,7.2,7.25,5020925,6.94560618959127,6.94560618959127,6.82242354229975,6.86980148356572,5298800.31280117,0.0,1.0
2017-12-29,7.21,7.42,7.2,7.38,6103383,6.83189913055294,7.03088648387002,6.82242354229975,6.99298413085724,6441165.27324056,0.0,1.0
2018-01-02,7.9,7.96,7.34,7.34,17139031,7.48571472002333,7.5425682495425,6.95508177784446,6.95508177784446,18087564.1089857,0.0,1.0
2018-01-03,7.85,7.97,7.45,7.88,15791855,7.43833677875736,7.55204383779569,7.0593132486296,7.46676354351694,16665830.7410907,0.0,1.0
2018-01-04,8.04,8.12,7.7101,7.94,18442586,7.61837295556805,7.6941776615936,7.30577329909518,7.52361707303611,19463262.3402386,0.0,1.0
2018-01-05,8.13,8.13,7.87,8.12,8617813,7.7036532498468,7.7036532498468,7.45728795526375,7.6941776615936,9094752.5047799,0.0,1.0
2018-01-08,8.11,8.2,7.92,8.12,8784412,7.68470207334041,7.76998236761916,7.50466589652972,7.6941776615936,9270571.66824328,0.0,1.0
2018-01-09,7.92,8.09,7.83,8.08,9859059,7.50466589652972,7.66575089683402,7.41938560225097,7.65627530858083,10404693.340993,0.0,1.0
2018-01-10,8.05,8.08,7.74,7.89,9270326,7.62784854382125,7.65627530858083,7.33410530797223,7.47623913177014,9783377.82551399,0.0,1.0
2018-01-11,8.81,8.88,8.075,8.1,25492990,8.347993251064,8.41432236883636,7.65153751445423,7.67522648508722,26903860.023051,0.0,1.0
2018-01-12,8.68,8.86,8.55,8.63,18647601,8.22481060377247,8.39537119232997,8.10162795648095,8.1774326625065,19679623.5776857,0.0,1.0
2018-01-16,8.19,8.59,8.12,8.54,22000342,7.76050677936596,8.13953030949373,7.6941776615936,8.09215236822775,23217916.8323233,0.0,1.0
2018-01-17,8.49,8.6,8.23,8.3,14943881,8.04477442696179,8.14900589774692,7.79840913237874,7.8647382501511,15770926.9342329,0.0,1.0
2018-01-18,8.41,8.65,8.39,8.45,12902495,7.96896972093623,8.19638383901289,7.95001854442984,8.00687207394901,13616563.58976,0.0,1.0
2018-01-19,8.49,8.53,8.15,8.29,10627718,8.04477442696179,8.08267677997456,7.72260442635319,7.8552626618979,11215892.5820965,0.0,1.0
2018-01-22,8.39,8.5599,8.225,8.43,14629231,7.95001854442984,8.11100878885161,7.79367133825214,7.98792089744262,15438863.1176209,0.0,1.0
2018-01-23,8.31,8.43,7.98,8.28,18927961,7.87421383840429,7.98792089744262,7.56151942604889,7.84578707364471,19975499.6673897,0.0,1.0
2018-01-24,8.35,8.71,8.33,8.49,22478533,7.91211619141707,8.25323736853206,7.89316501491068,8.04477442696179,23722572.5721279,0.0,1.0
2018-01-25,7.89,9.15,7.6,8.92,48616986,7.47623913177014,8.67016325167259,7.20144707242751,8.45222472184913,51307617.744589,0.0,1.0
2018-01-26,7.63,8.005,7.63,7.88,14327949,7.22987383718709,7.58520839668187,7.22987383718709,7.46676354351694,15120907.1322514,0.0,1.0
2018-01-29,7.36,7.71,7.34,7.65,13979291,6.97403295435085,7.30567854321265,6.95508177784446,7.24882501369348,14752953.1955842,0.0,1.0
2018-01-30,7.43,7.5,7.19,7.31,15526612,7.04036207212321,7.10669118989557,6.81294795404655,6.92665501308488,16385908.2783237,0.0,1.0
2018-01-31,6.85,7.48,6.79,7.4,22712581,6.49077795343795,7.08774001338918,6.43392442391879,7.01193530736363,23969573.5959653,0.0,1.0
2018-02-01,6.8,6.975,6.61,6.81,18689150,6.44340001217198,6.60922280660288,6.2633638353613,6.45287560042518,19723472.0426989,0.0,1.0
2018-02-02,6.48,6.77,6.46,6.75,20090591,6.14018118806977,6.4149732474124,6.12123001156338,6.39602207090601,21202473.6229202,0.0,1.0
2018-02-05,6.45,6.88,6.37,6.41,16424803,6.11175442331019,6.51920471819754,6.03594971728464,6.07385207029741,17333808.2672212,0.0,1.0
2018-02-06,6.76,6.94,6.31,6.33,17153593,6.40549765915921,6.5760582477167,5.97909618776547,5.99804736427186,18102932.0203078,0.0,1.0
2018-02-07,6.8,7.23,6.8,7.06,17427828,6.44340001217198,6.85085030705933,6.44340001217198,6.68976530675503,18392344.1313792,0.0,1.0
2018-02-08,6.63,6.9,6.46,6.82,16962206,6.28231501186768,6.53815589470392,6.12123001156338,6.46235118867837,17900953.0034004,0.0,1.0
2018-02-09,6.62,6.77,6.3,6.7,14241807,6.27283942361449,6.4149732474124,5.96962059951228,6.34864412964004,15029997.7367624,0.0,1.0
2018-02-12,6.94,6.98,6.6,6.66,11533371,6.5760582477167,6.61396060072948,6.2538882471081,6.31074177662727,12171667.5438195,0.0,1.0
2018-02-13,7.09,7.19,6.89,6.92,11019322,6.71819207151461,6.81294795404655,6.52868030645073,6.55710707121031,11629169.2985768,0.0,1.0
2018-02-14,7.32,7.36,6.97,7.03,10697264,6.93613060133808,6.97403295435085,6.60448501247628,6.66133854199545,11289287.4976855,0.0,1.0
2018-02-15,7.37,7.41,7.16,7.37,8927179,6.98350854260405,7.02141089561682,6.78452118928697,6.98350854260405,9421239.88660099,0.0,1.0
2018-02-16,7.92,7.99,7.1799,7.32,23431887,7.50466589652972,7.57099501430208,6.80337760991083,6.93613060133808,24728688.47177,0.0,1.0
2018-02-20,7.74,8.065,7.63,7.72,17076122,7.33410530797223,7.64206192620103,7.22987383718709,7.31515413146584,18021173.5078757,0.0,1.0
2018-02-21,7.53,7.85,7.52,7.77,12629919,7.13511795465515,7.43833677875736,7.12564236640196,7.36253207273181,13328902.2934725,0.0,1.0
2018-02-22,7.52,7.76,7.47,7.62,6959494,7.12564236640196,7.35305648447862,7.07826442513599,7.2203982489339,7344656.40975276,0.0,1.0
2018-02-23,7.49,7.81,7.435,7.62,8171529,7.09721560164238,7.40043442574459,7.04509986624981,7.2203982489339,8623769.60844144,0.0,1.0
2018-02-26,7.59,7.7475,7.52,7.65,9140117,7.19197148417432,7.34121199916212,7.12564236640196,7.24882501369348,9645962.61020416,0.0,1.0
2018-02-27,7.4,7.65,7.35,7.56,6475566,7.01193530736363,7.24882501369348,6.96455736609766,7.16354471941473,6833946.16457419,0.0,1.0
2018-02-28,7.03,7.5099,7.02,7.44,8536304,6.66133854199545,7.11607202226623,6.65186295374225,7.04983766037641,9008732.51549583,0.0,1.0
2018-03-01,7.75,7.87,7.15,7.24,27838899,7.34358089622542,7.45728795526375,6.77504560103378,6.86032589531252,29379599.7210156,0.0,1.0
2018-03-02,7.95,8.17,7.57,7.92,27938625,7.5330926612893,7.74155560285957,7.17302030766793,7.50466589652972,29484844.9019324,0.0,1.0
2018-03-05,7.75,8.01,7.72,7.87,10015897,7.34358089622542,7.58994619080847,7.31515413146584,7.45728795526375,10570211.2970388,0.0,1.0
2018-03-06,7.97,8.0,7.52,7.78,15433689,7.55204383779569,7.58047060255527,7.12564236640196,7.372007660985,16287842.5988988,0.0,1.0
2018-03-07,7.95,8.16,7.9,7.92,11328768,7.5330926612893,7.73208001460638,7.48571472002333,7.50466589652972,11955741.1078739,0.0,1.0
2018-03-08,7.58,7.97,7.48,7.9,16763463,7.18249589592112,7.55204383779569,7.08774001338918,7.48571472002333,17691210.8800731,0.0,1.0
2018-03-09,7.43,7.74,7.27,7.63,11557759,7.04036207212321,7.33410530797223,6.8887526600721,7.22987383718709,12197405.2598835,0.0,1.0
2018-03-12,7.51,7.52,7.31,7.42,6398396,7.11616677814876,7.12564236640196,6.92665501308488,7.03088648387002,6752505.31052063,0.0,1.0
2018-03-13,7.29,7.61,7.26,7.47,8982754,6.90770383657849,7.2109226606807,6.87927707181891,7.07826442513599,9479890.59884703,0.0,1.0
2018-03-14,7.15,7.45,7.11,7.16,11212230,6.77504560103378,7.0593132486296,6.737143248021,6.78452118928697,11832753.4928721,0.0,1.0
2018-03-15,7.27,7.29,7.115,7.18,5807810,6.8887526600721,6.90770383657849,6.7418810421476,6.80347236579336,6129234.24362838,0.0,1.0
2018-03-16,7.51,7.65,7.25,7.29,10184767,7.11616677814876,7.24882501369348,6.86980148356572,6.90770383657849,10748427.1454776,0.0,1.0
2018-03-19,7.09,7.4,6.96,7.32,13245328,6.71819207151461,7.01193530736363,6.59500942422309,6.93613060133808,13978370.1508296,0.0,1.0
2018-03-20,6.94,7.15,6.83,7.13,11868068,6.5760582477167,6.77504560103378,6.47182677693157,6.75609442452739,12524887.8305782,0.0,1.0
2018-03-21,7.33,7.36,6.92,6.96,10758049,6.94560618959127,6.97403295435085,6.55710707121031,6.59500942422309,11353436.5493072,0.0,1.0
2018-03-22,6.66,7.32,6.66,7.13,19756028,6.31074177662727,6.93613060133808,6.31074177662727,6.75609442452739,20849394.7521839,0.0,1.0
2018-03-23,6.65,6.8,6.4,6.67,15867357,6.30126618837407,6.44340001217198,6.06437648204422,6.32021736488046,16745511.2822693,0.0,1.0
2018-03-26,6.86,6.88,6.645,6.73,12426083,6.50025354169115,6.51920471819754,6.29652839424747,6.37707089439962,13113785.3059533,0.0,1.0
2018-03-27,6.69,6.96,6.62,6.94,10963269,6.33916854138685,6.59500942422309,6.27283942361449,6.5760582477167,11570014.1321616,0.0,1.0
2018-03-28,6.6,6.78,6.5,6.66,8287924,6.2538882471081,6.4244488356656,6.15913236457616,6.31074177662727,8746606.30932993,0.0,1.0
2018-03-29,6.95,6.98,6.63,6.65,10543014,6.58553383596989,6.61396060072948,6.28231501186768,6.30126618837407,11126500.7704889,0.0,1.0
2018-04-02,6.85,7.09,6.77,6.91,12268011,6.49077795343795,6.71819207151461,6.4149732474124,6.54763148295712,12946965.0560899,0.0,1.0
2018-04-03,6.88,7.03,6.76,6.9,6031822,6.51920471819754,6.66133854199545,6.40549765915921,6.53815589470392,6365643.84059929,0.0,1.0
2018-04-04,6.86,6.915,6.65,6.7,6144367,6.50025354169115,6.55236927708371,6.30126618837407,6.34864412964004,6484417.46920442,0.0,1.0
2018-04-05,7.21,7.24,6.92,6.92,8908806,6.83189913055294,6.86032589531252,6.55710707121031,6.55710707121031,9401850.06139008,0.0,1.0
2018-04-06,6.86,7.17,6.79,7.12,9631422,6.50025354169115,6.79399677754016,6.43392442391879,6.74661883627419,10164458.124015,0.0,1.0
2018-04-09,6.73,6.91,6.67,6.9,8800026,6.37707089439962,6.54763148295712,6.32021736488046,6.53815589470392,9287049.80087504,0.0,1.0
2018-04-10,7.01,7.07,6.7694,6.84,10370466,6.64238736548906,6.69924089500822,6.41440471211721,6.48130236518476,10944403.3688402,0.0,1.0
2018-04-11,6.85,7.05,6.8,7.0,7144612,6.49077795343795,6.68028971850184,6.44340001217198,6.63291177723587,7540019.47857079,0.0,1.0
2018-04-12,6.94,6.98,6.81,6.89,5305452,6.5760582477167,6.61396060072948,6.45287560042518,6.52868030645073,5599074.01866222,0.0,1.0
2018-04-13,6.96,7.15,6.905,7.0,6718801,6.59500942422309,6.77504560103378,6.54289368883052,6.63291177723587,7090642.62868871,0.0,1.0
2018-04-16,6.78,7.01,6.78,6.98,9978040,6.4244488356656,6.64238736548906,6.4244488356656,6.61396060072948,10530259.1600437,0.0,1.0
2018-04-17,6.89,6.95,6.79,6.83,8231037,6.52868030645073,6.58553383596989,6.43392442391879,6.47182677693157,8686570.9864772,0.0,1.0
2018-04-18,7.19,7.45,7.04,7.04,13928118,6.81294795404655,7.0593132486296,6.67081413024864,6.67081413024864,14698948.1052061,0.0,1.0
2018-04-19,7.19,7.34,7.06,7.22,14381136,6.81294795404655,6.95508177784446,6.68976530675503,6.84137471880613,15177037.6843383,0.0,1.0
2018-04-20,7.72,8.03,7.31,7.34,32075881,7.31515413146584,7.60889736731486,6.92665501308488,6.95508177784446,33851070.9234201,0.0,1.0
2018-04-23,7.26,7.79,7.21,7.74,21535501,6.87927707181891,7.3814832492382,6.83189913055294,7.33410530797223,22727349.9275791,0.0,1.0
2018-04-24,7.28,7.41,7.1,7.34,10191679,6.8982282483253,7.02141089561682,6.72766765976781,6.95508177784446,10755721.6794055,0.0,1.0
2018-04-25,7.48,7.49,7.11,7.18,9368318,7.08774001338918,7.09721560164238,6.737143248021,6.80347236579336,9886793.04088806,0.0,1.0
2018-04-26,7.49,7.54,7.3934,7.5,7108861,7.09721560164238,7.14459354290835,7.00568141911652,7.10669118989557,7502289.89488193,0.0,1.0
2018-04-27,7.29,7.47,7.2,7.41,8706050,6.90770383657849,7.07826442513599,6.82242354229975,7.02141089561682,9187872.84479706,0.0,1.0
2018-04-30,7.42,7.5,7.3,7.3,7389856,7.03088648387002,7.10669118989557,6.91717942483169,6.91717942483169,7798836.1276768,0.0,1.0
2018-05-01,7.2,7.39,7.08,7.35,10715751,6.82242354229975,7.00245971911043,6.70871648326142,6.96455736609766,11308797.6320498,0.0,1.0
2018-05-02,7.34,7.5,7.25,7.27,9031229,6.95508177784446,7.10669118989557,6.86980148356572,6.8887526600721,9531048.3725965,0.0,1.0
2018-05-03,7.32,7.41,7.2234,7.35,7328740,6.93613060133808,7.02141089561682,6.84459641881222,6.96455736609766,7734337.75737309,0.0,1.0
2018-05-04,7.69,7.7,7.22,7.26,9909117,7.28672736670626,7.29620295495945,6.84137471880613,6.87927707181891,10457521.7234242,0.0,1.0
2018-05-07,7.73,7.86,7.65,7.75,5965855,7.32462971971903,7.44781236701056,7.24882501369348,7.34358089622542,6296025.99921857,0.0,1.0
2018-05-08,7.79,7.95,7.66,7.7,7886009,7.3814832492382,7.5330926612893,7.25830060194667,7.29620295495945,8322447.94653433,0.0,1.0
2018-05-09,8.08,8.23,7.9,7.94,12950461,7.65627530858083,7.79840913237874,7.48571472002333,7.52361707303611,13667184.1936933,0.0,1.0
2018-05-10,8.33,8.5,8.11,8.12,11303794,7.89316501491068,8.05425001521498,7.68470207334041,7.6941776615936,11929384.9605481,0.0,1.0
2018-05-11,8.42,8.63,8.4,8.4,9025176,7.97844530918943,8.1774326625065,7.95949413268304,7.95949413268304,9524660.3786923,0.0,1.0
2018-05-14,8.38,8.569,8.3052,8.46,8673221,7.94054295617665,8.11963157416202,7.86966555604276,8.0163476622022,9153226.97466975,0.0,1.0
2018-05-15,8.57,8.58,8.16,8.25,7285685,8.12057913298734,8.13005472124053,7.73208001460638,7.81736030888513,7688899.94512382,0.0,1.0
2018-05-16,8.74,8.92,8.54,8.61,14220867,8.28166413329164,8.45222472184913,8.09215236822775,8.15848148600011,15007898.8449148,0.0,1.0
2018-05-17,8.95,9.05,8.67,8.68,10698906,8.48065148660871,8.57540736914065,8.21533501551928,8.22481060377247,11291020.3716308,0.0,1.0
2018-05-18,8.61,9.08,8.49,8.92,14725368,8.15848148600011,8.60383413390024,8.04477442696179,8.45222472184913,15540320.6708948,0.0,1.0
2018-05-21,8.34,8.65,8.28,8.61,10177898,7.90264060316387,8.19638383901289,7.84578707364471,8.15848148600011,10741177.991318,0.0,1.0
2018-05-22,8.56,8.63,8.395,8.44,7672747,8.11110354473414,8.1774326625065,7.95475633855644,7.99739648569581,8097383.29165329,0.0,1.0
2018-05-23,8.44,8.55,8.39,8.45,5569193,7.99739648569581,8.10162795648095,7.95001854442984,8.00687207394901,5877411.35556698,0.0,1.0
2018-05-24,8.42,8.52,8.26,8.41,6957589,7.97844530918943,8.07320119172137,7.82683589713832,7.96896972093623,7342645.98048009,0.0,1.0
2018-05-25,8.23,8.4,8.18,8.31,5167139,7.79840913237874,7.95949413268304,7.75103119111277,7.87421383840429,5453106.3000318,0.0,1.0
2018-05-29,8.28,8.41,8.11,8.16,6647129,7.84578707364471,7.96896972093623,7.68470207334041,7.73208001460638,7015004.05292446,0.0,1.0
2018-05-30,8.31,8.49,8.28,8.38,8325331,7.87421383840429,8.04477442696179,7.84578707364471,7.94054295617665,8786083.54177235,0.0,1.0
2018-05-31,8.46,8.85,8.37,8.63,10423999,8.0163476622022,8.38589560407677,7.93106736792345,8.1774326625065,11000899.0697609,0.0,1.0
2018-06-01,8.67,8.75,8.495,8.56,6908118,8.21533501551928,8.29113972154483,8.04951222108838,8.11110354473414,7290437.08465421,0.0,1.0
2018-06-04,8.35,8.8,8.34,8.73,9223786,7.91211619141707,8.3385176628108,7.90264060316387,8.27218854503844,9734262.1413407,0.0,1.0
2018-06-05,8.29,8.46,8.21,8.37,5652038,7.8552626618979,8.0163476622022,7.77945795587235,7.93106736792345,5964841.28370054,0.0,1.0
2018-06-06,8.63,8.64,8.285,8.5,9721789,8.1774326625065,8.1869082507597,7.85052486777131,8.05425001521498,10259826.3455811,0.0,1.0
2018-06-07,8.45,8.65,8.38,8.62,7021805,8.00687207394901,8.19638383901289,7.94054295617665,8.16795707425331,7410415.91547949,0.0,1.0
2018-06-08,8.48,8.53,8.3701,8.45,4473636,8.03529883870859,8.08267677997456,7.93116212380599,8.00687207394901,4721222.45127314,0.0,1.0
2018-06-11,8.72,8.77,8.52,8.52,5989764,8.26271295678525,8.31009089805122,8.07320119172137,8.07320119172137,6321258.2057699,0.0,1.0
2018-06-12,8.85,9.0,8.7199,8.85,7495921,8.38589560407677,8.52802942787468,8.26261820090272,8.38589560407677,7910771.1307245,0.0,1.0
2018-06-13,8.79,8.995,8.61,8.89,14421003,8.32904207455761,8.52329163374809,8.15848148600011,8.42379795708955,15219111.0616683,0.0,1.0
2018-06-14,8.81,8.895,8.67,8.85,6661923,8.347993251064,8.42853575121615,8.21533501551928,8.38589560407677,7030616.80392703,0.0,1.0
2018-06-15,8.66,8.73,8.33,8.69,11792481,8.20585942726608,8.27218854503844,7.89316501491068,8.23428619202567,12445117.5852063,0.0,1.0
2018-06-18,8.69,8.74,8.55,8.57,4354731,8.23428619202567,8.28166413329164,8.10162795648095,8.12057913298734,4595736.8383246,0.0,1.0
2018-06-19,8.49,8.575,8.39,8.44,7257999,8.04477442696179,8.12531692711393,7.95001854442984,7.99739648569581,7659681.706361,0.0,1.0
2018-06-20,8.67,8.7,8.48,8.58,5695456,8.21533501551928,8.24376178027886,8.03529883870859,8.13005472124053,6010662.18562224,0.0,1.0
2018-06-21,8.6,8.74,8.5,8.56,5664880,8.14900589774692,8.28166413329164,8.05425001521498,8.11110354473414,5978394.00428828,0.0,1.0
2018-06-22,9.0,9.14,8.665,8.73,14293680,8.52802942787468,8.6606876634194,8.21059722139268,8.27218854503844,15084741.5675558,0.0,1.0
2018-06-25,8.4,8.9234,8.335,8.85,15904197,7.95949413268304,8.45544642185522,7.89790280903728,8.38589560407677,16784390.1349754,0.0,1.0
2018-06-26,8.53,8.58,8.25,8.46,10321103,8.08267677997456,8.13005472124053,7.81736030888513,8.0163476622022,10892308.4501069,0.0,1.0
2018-06-27,8.36,8.589,8.29,8.56,10830798,7.92159177967026,8.13858275066841,7.8552626618979,8.11110354473414,11430211.7299674,0.0,1.0
2018-06-28,8.37,8.44,8.13,8.35,8247551,7.93106736792345,7.99739648569581,7.7036532498468,7.91211619141707,8703998.92821416,0.0,1.0
2018-06-29,8.43,8.73,8.42,8.47,7658012,7.98792089744262,8.27218854503844,7.97844530918943,8.0258232504554,8081832.80591428,0.0,1.0
2018-07-02,8.5,8.549,8.28,8.3,6290332,8.05425001521498,8.10068039765563,7.84578707364471,7.8647382501511,6638460.67591594,0.0,1.0
2018-07-03,8.2,8.65,8.18,8.56,5715455,7.76998236761916,8.19638383901289,7.75103119111277,8.11110354473414,6031767.9992832,0.0,1.0
2018-07-05,8.41,8.53,8.22,8.28,6964411,7.96896972093623,8.08267677997456,7.78893354412554,7.84578707364471,7349845.5334975,0.0,1.0
2018-07-06,8.47,8.5,8.2,8.33,6036256,8.0258232504554,8.05425001521498,7.76998236761916,7.89316501491068,6370323.23345757,0.0,1.0
2018-07-09,8.51,8.58,8.41,8.53,5347610,8.06372560346817,8.13005472124053,7.96896972093623,8.08267677997456,5643565.18783664,0.0,1.0
2018-07-10,8.5,8.58,8.36,8.5,6992627,8.05425001521498,8.13005472124053,7.92159177967026,8.05425001521498,7379623.10428894,0.0,1.0
2018-07-11,8.26,8.355,8.11,8.32,11025045,7.82683589713832,7.91685398554367,7.68470207334041,7.88368942665749,11635209.0291424,0.0,1.0
2018-07-12,8.34,8.415,8.15,8.35,6770819,7.90264060316387,7.97370751506283,7.72260442635319,7.91211619141707,7145539.48428231,0.0,1.0
2018-07-13,8.4,8.47,8.265,8.34,4471621,7.95949413268304,8.0258232504554,7.83157369126492,7.90264060316387,4719095.93422095,0.0,1.0
2018-07-16,8.2,8.49,8.11,8.43,11702190,7.76998236761916,8.04477442696179,7.68470207334041,7.98792089744262,12349829.5697424,0.0,1.0
2018-07-17,8.47,8.53,8.15,8.15,10209781,8.0258232504554,8.08267677997456,7.72260442635319,7.72260442635319,10774825.5065414,0.0,1.0
2018-07-18,8.77,8.8,8.54,8.57,9553537,8.31009089805122,8.3385176628108,8.09215236822775,8.12057913298734,10082262.6993946,0.0,1.0
2018-07-19,8.84,8.89,8.575,8.69,20950848,8.37642001582358,8.42379795708955,8.12531692711393,8.23428619202567,22110340.213377,0.0,1.0
2018-07-20,9.96,10.38,9.0,9.43,52060546,9.43768590018132,9.83566060681547,8.52802942787468,8.93547972276203,54941756.2360322,0.0,1.0
2018-07-23,10.88,11.31,10.24,10.34,47141455,10.3094400194752,10.7168903143625,9.70300237127075,9.79775825380269,49750425.7681407,0.0,1.0
2018-07-24,10.57,11.44,10.42,11.18,38933483,10.0156967836262,10.840072961654,9.87356295982825,10.593707667071,41088196.2783428,0.0,1.0
2018-07-25,10.8,10.89,10.5305,10.54,17438918,10.2336353134496,10.3189156077284,9.97826821002604,9.98727001886657,18404047.8902422,0.0,1.0
2018-07-26,10.77,10.93,10.12,10.39,17342407,10.20520854869,10.3568179607411,9.58929531223242,9.84513619506866,18302195.6385179,0.0,1.0
2018-07-27,10.67,10.99,10.525,10.89,13848116,10.1104526661581,10.4136714902603,9.97305663648678,10.3189156077284,14614518.5185015,0.0,1.0
2018-07-30,10.67,10.83,10.63,10.73,7309437,10.1104526661581,10.2620620782092,10.0725503131453,10.1673061956773,7713966.46275347,0.0,1.0
2018-07-31,10.79,10.84,10.59,10.64,9345000,10.2241597251964,10.2715376664624,10.0346479601325,10.0820259013985,9862184.54231583,0.0,1.0
2018-08-01,10.64,10.82,10.55,10.73,8690349,10.0820259013985,10.252586489956,9.99674560711977,10.1673061956773,9171302.89728515,0.0,1.0
2018-08-02,10.58,10.72,10.26,10.5,10427522,10.0251723718793,10.1578306074241,9.72195354777714,9.9493676658538,11004617.0447361,0.0,1.0
2018-08-03,10.88,10.96,10.52,10.62,10187570,10.3094400194752,10.3852447255007,9.96831884236019,10.0630747248921,10751385.2731685,0.0,1.0
2018-08-06,10.79,10.98,10.71,10.85,7107608,10.2241597251964,10.4041959020071,10.1483550191709,10.2810132547156,7500967.54953883,0.0,1.0
2018-08-07,10.35,11.14,10.23,10.97,13428280,9.80723384205589,10.5558053140582,9.69352678301756,10.3947203137539,14171447.3457344,0.0,1.0
2018-08-08,10.25,10.49,9.94,10.41,11774925,9.71247795952394,9.9398920776006,9.41873472367493,9.86408737157505,12426589.9755942,0.0,1.0
2018-08-09,10.23,10.415,10.04,10.23,7955750,9.69352678301756,9.86882516570165,9.51349060620687,9.69352678301756,8396048.65409619,0.0,1.0
2018-08-10,10.32,10.42,9.97,10.04,7979870,9.7788070772963,9.87356295982825,9.44716148843451,9.51349060620687,8421503.53811553,0.0,1.0
2018-08-13,10.2,10.4,10.1773,10.32,7260896,9.66510001825797,9.85461178332186,9.64359043292322,9.7788070772963,7662739.0363363,0.0,1.0
2018-08-14,9.92,10.27,9.87,10.24,9761771,9.39978354716854,9.73142913603033,9.35240560590257,9.70300237127075,10302021.0874079,0.0,1.0
2018-08-15,9.85,9.92,9.4178,9.69,19209692,9.33345442939618,9.39978354716854,8.92391950509313,9.18184501734508,20272822.6329639,0.0,1.0
2018-08-16,9.79,9.98,9.64,9.95,9001718,9.27660089987702,9.45663707668771,9.13446707607911,9.42821031192812,9499904.13203702,0.0,1.0
2018-08-17,9.86,9.93,9.6,9.79,6507012,9.34293001764937,9.40925913542173,9.09656472306633,9.27660089987702,6867132.49470984,0.0,1.0
2018-08-20,9.73,9.9766,9.66,9.93,6275709,9.21974737035785,9.45341537668162,9.15341825258549,9.40925913542173,6623028.38864336,0.0,1.0
2018-08-21,9.8,9.95,9.71,9.71,6608213,9.28607648813021,9.42821031192812,9.20079619385147,9.20079619385147,6973934.30721566,0.0,1.0
2018-08-22,10.02,10.09,9.81,9.84,7574502,9.49453942970048,9.56086854747284,9.29555207638341,9.32397884114299,7993701.07438632,0.0,1.0
2018-08-23,9.6,10.07,9.59,10.0,8672649,9.09656472306633,9.54191737096645,9.08708913481314,9.47558825319409,9152623.31821623,0.0,1.0
2018-08-24,9.88,9.905,9.65,9.74,6240842,9.36188119415576,9.38557016478875,9.1439426643323,9.22922295861105,6586231.7285645,0.0,1.0
2018-08-27,10.15,10.25,9.785,9.9,7545101,9.617722076992,9.71247795952394,9.27186310575042,9.38083237066215,7962672.92160637,0.0,1.0
2018-08-28,10.26,10.4,10.12,10.27,7812107,9.72195354777714,9.85461178332186,9.58929531223242,9.73142913603033,8244455.95487609,0.0,1.0
2018-08-29,10.33,10.42,10.085,10.23,5587079,9.7882826655495,9.87356295982825,9.55613075334624,9.69352678301756,5896287.22851763,0.0,1.0
2018-08-30,9.76,10.25,9.53,10.21,17191430,9.24817413511743,9.71247795952394,9.03023560529397,9.67457560651117,18142863.0504338,0.0,1.0
2018-08-31,10.05,10.13,9.67,9.72,8175090,9.52296619446006,9.59877090048562,9.16289384083869,9.21027178210466,8627527.68646769,0.0,1.0
2018-09-04,9.77,9.9767,9.5,9.89,10122743,9.25764972337063,9.45351013256415,9.00180884053439,9.37135678240896,10682970.5233211,0.0,1.0
2018-09-05,10.15,10.19,9.725,9.77,9087329,9.617722076992,9.65562443000478,9.21500957623125,9.25764972337063,9590253.1401539,0.0,1.0
2018-09-06,10.38,10.64,10.2,10.2,11882537,9.83566060681547,10.0820259013985,9.66510001825797,9.66510001825797,12540157.5949594,0.0,1.0
2018-09-07,10.7,10.8388,10.3,10.39,11595296,10.1388794309177,10.270400595872,9.75985590078992,9.84513619506866,12237019.6869744,0.0,1.0
2018-09-10,10.85,10.92,10.67,10.75,7802239,10.2810132547156,10.3473423724879,10.1104526661581,10.1862573721837,8234041.82570931,0.0,1.0
2018-09-11,10.56,10.8,10.47,10.7,7223981,10.006221195373,10.2336353134496,9.92094090109422,10.1388794309177,7623781.03287135,0.0,1.0
2018-09-12,11.13,11.23,10.53,10.55,15196227,10.546329725805,10.641085608337,9.97779443061338,9.99674560711977,16037238.6325225,0.0,1.0
2018-09-13,11.12,11.39,10.955,11.3,13782154,10.5368541375518,10.7926950203881,10.3805069313741,10.7074147261093,14544905.953838,0.0,1.0
2018-09-14,11.51,11.66,11.22,11.25,13907517,10.9064020794264,11.0485359032243,10.6316100200838,10.6600367848434,14677206.974788,0.0,1.0
2018-09-17,11.75,11.83,11.46,11.62,8886130,11.1338161975031,11.2096209035286,10.8590241381604,11.0106335502115,9377919.09331283,0.0,1.0
2018-09-18,12.2,12.25,11.73,11.8,14491920,11.5602176688968,11.6075956101628,11.1148650209967,11.181194138769,15293952.8531276,0.0,1.0
2018-09-19,12.11,12.46,11.955,12.25,11305890,11.474937374618,11.8065829634798,11.3280657566935,11.6075956101628,11931596.9604198,0.0,1.0
2018-09-20,12.22,12.39,12.01,12.37,11776617,11.5791688454032,11.7402538457075,11.3801814920861,11.7213026692011,12428375.616712,0.0,1.0
2018-09-21,12.16,12.42,12.04,12.28,10598960,11.522315315884,11.7686806104671,11.4086082568457,11.6360223749223,11185543.015155,0.0,1.0
2018-09-24,12.4,12.64,12.15,12.15,8540345,11.7497294339607,11.9771435520373,11.5128397276308,11.5128397276308,9012997.15837816,0.0,1.0
2018-09-25,12.91,12.98,12.5,12.54,9143970,12.2329844348736,12.2993135526459,11.8444853164926,11.8823876695054,9650028.84851784,0.0,1.0
2018-09-26,12.66,13.1,12.5,13.07,13857440,11.9960947285437,12.4130206116843,11.8444853164926,12.3845938469247,14624358.5408314,0.0,1.0
2018-09-27,12.82,12.85,12.47,12.58,6906929,12.1477041405948,12.1761309053544,11.816058551733,11.9202900225182,7289182.28129191,0.0,1.0
2018-09-28,12.66,13.035,12.61,12.75,8908090,11.9960947285437,12.3514292880385,11.9487167872777,12.0813750228225,9401094.43547974,0.0,1.0
2018-10-01,12.77,12.93,12.34,12.75,9670277,12.1003261993289,12.25193561138,11.6928759044415,12.0813750228225,10205463.4937733,0.0,1.0
2018-10-02,12.58,12.85,12.52,12.68,5472373,11.9202900225182,12.1761309053544,11.863436492999,12.0150459050501,5775233.00271656,0.0,1.0
2018-10-03,12.59,12.94,12.51,12.63,8317985,11.9297656107714,12.2614111996332,11.8539609047458,11.9676679637841,8778330.988787,0.0,1.0
2018-10-04,12.29,12.64,11.91,12.62,7733030,11.6454979631755,11.9771435520373,11.2854256095542,11.9581923755309,8161002.56086299,0.0,1.0
2018-10-05,12.36,12.5463,12.07,12.2,8859968,11.7118270809479,11.8883572901049,11.4370350216053,11.5602176688968,9350309.19796818,0.0,1.0
2018-10-08,12.4,12.54,12.21,12.4,6227437,11.7497294339607,11.8823876695054,11.56969325715,11.7497294339607,6572084.84961427,0.0,1.0
2018-10-09,12.26,12.49,12.17,12.37,4661205,11.617071198416,11.8350097282394,11.5317909041372,11.7213026692011,4919172.16688764,0.0,1.0
2018-10-10,11.6,12.35,11.57,12.17,10374755,10.9916823737051,11.7023514926947,10.9632556089456,11.5317909041372,10948929.7368982,0.0,1.0
2018-10-11,11.69,12.03,11.35,11.56,7950340,11.0769626679839,11.3991326685925,10.7547926673753,10.9537800206924,8390339.2460305,0.0,1.0
2018-10-12,12.01,12.09,11.78,11.94,7022495,11.3801814920861,11.4559861981117,11.1622429622626,11.3138523743137,7411144.10246015,0.0,1.0
2018-10-15,11.79,12.0,11.61,11.92,7615400,11.1717185505158,11.3707059038329,11.0011579619583,11.2949011978074,8036862.51081348,0.0,1.0
2018-10-16,11.78,12.0,11.68,11.86,6588675,11.1622429622626,11.3707059038329,11.0674870797307,11.2380476682882,6953315.00688527,0.0,1.0
2018-10-17,11.84,11.86,11.545,11.78,6396574,11.2190964917818,11.2380476682882,10.9395666383126,11.1622429622626,6750582.47475433,0.0,1.0
2018-10-18,11.48,11.81,11.2,11.77,13809421,10.8779753146668,11.1906697270222,10.6126588435774,11.1527673740094,14573682.0036952,0.0,1.0
2018-10-19,11.05,11.7,10.32,11.67,35486772,10.4705250197795,11.0864382562371,9.7788070772963,11.0580114914775,37450732.399688,0.0,1.0
2018-10-22,11.34,11.46,10.79,11.05,13540091,10.7453170791221,10.8590241381604,10.2241597251964,10.4705250197795,14289446.3522471,0.0,1.0
2018-10-23,11.19,11.27,10.77,11.0,11753868,10.6031832553242,10.6789879613497,10.20520854869,10.4231470785135,12404367.6085629,0.0,1.0
2018-10-24,10.19,11.26,10.18,11.11,15185392,9.65562443000478,10.6695123730965,9.64614884175159,10.5273785492986,16025803.9862393,0.0,1.0
2018-10-25,10.48,10.63,10.24,10.29,7867203,9.93041648934741,10.0725503131453,9.70300237127075,9.75038031253672,8302601.15760947,0.0,1.0
2018-10-26,10.09,10.355,9.82,10.2,15909831,9.56086854747284,9.81197163618248,9.3050276646366,9.66510001825797,16790335.939974,0.0,1.0
2018-10-29,10.07,10.35,9.95,10.21,7730166,9.54191737096645,9.80723384205589,9.42821031192812,9.67457560651117,8157980.05722153,0.0,1.0
2018-10-30,10.1,10.21,9.61,9.96,8913571,9.57034413572603,9.67457560651117,9.10604031131952,9.43768590018132,9406878.77293039,0.0,1.0
2018-10-31,10.76,10.77,10.22,10.25,9834795,10.1957329604368,10.20520854869,9.68405119476436,9.71247795952394,10379086.4875169,0.0,1.0
2018-11-01,10.68,10.97,10.53,10.9,9468938,10.1199282544113,10.3947203137539,9.97779443061338,10.3283911959816,9992981.69884929,0.0,1.0
2018-11-02,10.73,10.88,10.415,10.76,8329666,10.1673061956773,10.3094400194752,9.86882516570165,10.1957329604368,8790658.45562902,0.0,1.0
2018-11-05,10.95,11.28,10.76,10.79,8959799,10.3757691372475,10.6884635496029,10.1957329604368,10.2241597251964,9455665.18994723,0.0,1.0
2018-11-06,10.55,11.03,10.5,11.0,8178276,9.99674560711977,10.4515738432731,9.9493676658538,10.4231470785135,8630890.01070009,0.0,1.0
2018-11-07,10.81,10.895,10.58,10.65,4286457,10.2431109017028,10.323653401855,10.0251723718793,10.0915014896517,4523684.31960422,0.0,1.0
2018-11-08,10.44,10.82,10.39,10.81,4323443,9.89251413633463,10.252586489956,9.84513619506866,10.2431109017028,4562717.25245409,0.0,1.0
2018-11-09,9.83,10.37,9.72,10.19,10456141,9.31450325288979,9.82618501856227,9.21027178210466,9.65562443000478,11034819.9189379,0.0,1.0
2018-11-12,10.0,10.151,9.74,9.85,7301792,9.47558825319409,9.61866963581732,9.22922295861105,9.33345442939618,7705898.36207653,0.0,1.0
2018-11-13,10.4,10.42,9.91,9.99,9658408,9.85461178332186,9.87356295982825,9.39030795891535,9.4661126649409,10192937.6223627,0.0,1.0
2018-11-14,9.77,10.59,9.64,10.46,11220207,9.25764972337063,10.0346479601325,9.13446707607911,9.91146531284102,11841171.9675745,0.0,1.0
2018-11-15,10.03,10.05,9.68,9.71,6435032,9.50401501795367,9.52296619446006,9.17236942909188,9.20079619385147,6791168.87316293,0.0,1.0
2018-11-16,10.3,10.38,9.96,10.0,5099314,9.75985590078992,9.83566060681547,9.43768590018132,9.47558825319409,5381527.63052055,0.0,1.0
2018-11-19,9.96,10.25,9.75,10.23,6635533,9.43768590018132,9.71247795952394,9.23869854686424,9.69352678301756,7002766.2902757,0.0,1.0
2018-11-20,9.42,9.795,9.17,9.71,11451364,8.92600413450884,9.28133869400361,8.68911442817898,9.20079619385147,12085121.9934972,0.0,1.0
2018-11-21,9.5,9.71,9.42,9.5,6600357,9.00180884053439,9.20079619385147,8.92600413450884,9.00180884053439,6965643.52907072,0.0,1.0
2018-11-23,8.78,9.3,8.66,9.28,9816462,8.31956648630441,8.81229707547051,8.20585942726608,8.79334589896412,10359738.8760439,0.0,1.0
2018-11-26,8.67,9.09,8.55,8.95,16168857,8.21533501551928,8.61330972215343,8.10162795648095,8.48065148660871,17063697.3325109,0.0,1.0
2018-11-27,8.88,8.92,8.43,8.5,9626317,8.41432236883636,8.45222472184913,7.98792089744262,8.05425001521498,10159070.5957016,0.0,1.0
2018-11-28,9.37,9.43,8.7075,8.88,11204230,8.87862619324286,8.93547972276203,8.25086847146876,8.41432236883636,11824310.7452703,0.0,1.0
2018-11-29,9.44,9.48,9.06,9.285,7998875,8.94495531101522,8.982857664028,8.58488295739385,8.79808369309072,8441560.34038698,0.0,1.0
2018-11-30,9.28,9.49,9.17,9.36,7469187,8.79334589896412,8.99233325228119,8.68911442817898,8.86915060498967,7882557.57892629,0.0,1.0
2018-12-03,9.6,9.74,9.45,9.59,6705922,9.09656472306633,9.22922295861105,8.95443089926842,9.08708913481314,7077050.86039331,0.0,1.0
2018-12-04,9.14,9.71,9.11,9.59,5917245,8.6606876634194,9.20079619385147,8.63226089865982,9.08708913481314,6244725.75410332,0.0,1.0
2018-12-06,9.03,9.03,8.67,8.93,8584942,8.55645619263426,8.55645619263426,8.21533501551928,8.46170031010232,9060062.31022769,0.0,1.0
2018-12-07,8.93,9.29,8.85,9.13,6894032,8.46170031010232,8.80282148721731,8.38589560407677,8.65121207516621,7275571.5168144,0.0,1.0
2018-12-10,8.82,8.93,8.64,8.88,9252099,8.35746883931719,8.46170031010232,8.1869082507597,8.41432236883636,9764142.08044682,0.0,1.0
2018-12-11,9.0,9.08,8.76,9.08,7071631,8.52802942787468,8.60383413390024,8.30061530979802,8.60383413390024,7462999.45823021,0.0,1.0
2018-12-12,8.37,9.1,8.28,9.1,16509914,7.93106736792345,8.62278531040662,7.84578707364471,8.62278531040662,17423629.603613,0.0,1.0
2018-12-13,8.23,8.5,8.07,8.41,9168440,7.79840913237874,8.05425001521498,7.64679972032763,7.96896972093623,9675853.10274477,0.0,1.0
2018-12-14,8.01,8.39,7.94,8.07,8518687,7.58994619080847,7.95001854442984,7.52361707303611,7.64679972032763,8990140.52993329,0.0,1.0
2018-12-17,7.97,8.37,7.93,7.99,8335343,7.55204383779569,7.93106736792345,7.51414148478292,7.57099501430208,8796649.64039596,0.0,1.0
2018-12-18,8.37,8.41,8.03,8.05,8663459,7.93106736792345,7.96896972093623,7.60889736731486,7.62784854382125,9142924.7119087,0.0,1.0
2018-12-19,7.96,8.53,7.86,8.4,8779050,7.5425682495425,8.08267677997456,7.44781236701056,7.95949413268304,9264912.91666319,0.0,1.0
2018-12-20,7.82,8.195,7.57,8.01,9260364,7.40991001399778,7.76524457349256,7.17302030766793,7.58994619080847,9772864.4940629,0.0,1.0
2018-12-21,7.68,8.01,7.64,7.81,9850843,7.27725177845306,7.58994619080847,7.23934942544029,7.40043442574459,10396022.639206,0.0,1.0
2018-12-24,7.57,7.68,7.48,7.6,4734407,7.17302030766793,7.27725177845306,7.08774001338918,7.20144707242751,4996425.41813074,0.0,1.0
2018-12-26,8.02,8.03,7.4,7.54,7169119,7.59942177906166,7.60889736731486,7.01193530736363,7.14459354290835,7565882.78050536,0.0,1.0
2018-12-27,7.76,7.85,7.45,7.8,8697418,7.35305648447862,7.43833677875736,7.0593132486296,7.39095883749139,9178763.12013474,0.0,1.0
2018-12-28,7.86,7.98,7.72,7.77,5686356,7.44781236701056,7.56151942604889,7.31515413146584,7.36253207273181,6001058.56022522,0.0,1.0
2018-12-31,7.69,7.96,7.46,7.92,7989798,7.28672736670626,7.5425682495425,7.06878883688279,7.50466589652972,8431980.98788932,0.0,1.0
2019-01-02,7.86,7.96,7.44,7.49,6366474,7.44781236701056,7.5425682495425,7.04983766037641,7.09721560164238,6718816.63690267,0.0,1.0
2019-01-03,7.63,7.865,7.49,7.76,7097061,7.27725177845306,7.5013873181564,7.14372422288512,7.40124165148044,7441074.88356145,0.05,1.0
2019-01-04,8.47,8.64,7.8,7.83,12417985,8.07841711186074,8.24055771505039,7.43939238164271,7.46800542926441,13019918.5674102,0.0,1.0
2019-01-07,8.73,8.82,8.17,8.55,12218816,8.3263968579155,8.4122360007806,7.79228663564371,8.15471857218528,12811095.3033176,0.0,1.0
2019-01-08,8.56,8.914,8.37,8.83,8265412,8.16425625472585,8.50189021666194,7.98304028645506,8.42177368332117,8666059.03985994,0.0,1.0
2019-01-09,8.81,8.83,8.5,8.6,7252730,8.40269831824004,8.42177368332117,8.10703015948244,8.20240698488812,7604289.58413245,0.0,1.0
2019-01-10,8.76,8.76,8.55,8.72,5237735,8.3550099055372,8.3550099055372,8.15471857218528,8.31685917537493,5491622.2863592,0.0,1.0
2019-01-11,8.6,8.75,8.5,8.67,6011212,8.20240698488812,8.34547222299663,8.10703015948244,8.26917076267209,6302591.82399069,0.0,1.0
2019-01-14,8.57,8.69,8.3164,8.49,5278579,8.17379393726642,8.28824612775323,7.93191830803762,8.09749247694187,5534446.10632414,0.0,1.0
2019-01-15,8.41,8.72,8.38,8.61,5174947,8.02119101661733,8.31685917537493,7.99257796899563,8.21194466742868,5425790.78092491,0.0,1.0
2019-01-16,8.71,8.72,8.43,8.43,5634775,8.30732149283436,8.31685917537493,8.04026638169847,8.04026638169847,5907907.89694776,0.0,1.0
2019-01-17,9.05,9.125,8.6099,8.65,7238046,8.63160269921366,8.70313531826791,8.21184929060328,8.25009539759096,7588893.81064393,0.0,1.0
2019-01-18,9.01,9.1528,8.9,9.14,9298096,8.59345196905139,8.72965007573069,8.48853746110514,8.71744184207877,9748800.04702555,0.0,1.0
2019-01-22,8.72,8.88,8.56,8.88,7292136,8.31685917537493,8.46946209602401,8.16425625472585,8.46946209602401,7645605.70031937,0.0,1.0
2019-01-23,8.72,8.83,8.59,8.69,4957617,8.31685917537493,8.42177368332117,8.19286930234755,8.28824612775323,5197926.20368027,0.0,1.0
2019-01-24,8.92,8.94,8.67,8.69,6576197,8.50761282618628,8.52668819126741,8.26917076267209,8.28824612775323,6894963.18631785,0.0,1.0
2019-01-25,9.61,9.76,9.05,9.08,14350312,9.16571292148544,9.30877815959396,8.63160269921366,8.66021574683536,15045910.7219834,0.0,1.0
2019-01-28,9.45,9.69,9.26,9.67,11229870,9.01311000083636,9.24201438180998,8.83189403256558,9.22293901672885,11774212.3961821,0.0,1.0
2019-01-29,9.19,9.74,9.15,9.6,7292132,8.7651302547816,9.28970279451282,8.72697952461933,9.15617523894488,7645601.50642847,0.0,1.0
2019-01-30,10.82,10.93,9.77,9.83,37545254,10.3197725088941,10.4246870168404,9.31831584213452,9.37554193737793,39365174.7584438,0.0,1.0
2019-01-31,10.71,10.92,10.51,10.7,15695720,10.2148580009479,10.4151493342998,10.0241043501365,10.2053203184073,16456534.3134874,0.0,1.0
2019-02-01,10.53,10.72,10.35,10.64,8662787,10.0431797152177,10.2243956834884,9.87150142948744,10.1480942231639,9082695.88881122,0.0,1.0
2019-02-04,10.62,10.715,10.42,10.62,8941944,10.1290188580828,10.2196268422182,9.93826520727142,10.1290188580828,9375384.38920179,0.0,1.0
2019-02-05,10.47,10.72,10.405,10.65,7868512,9.98595361997426,10.2243956834884,9.92395868346057,10.1576319057045,8249920.21545283,0.0,1.0
2019-02-06,11.08,11.1,10.41,10.51,17565396,10.5677522549489,10.58682762003,9.92872752473085,10.0241043501365,18416838.6033896,0.0,1.0
2019-02-07,10.9,11.26,10.63,10.99,20651317,10.3960739692187,10.7394305406791,10.1385565406233,10.4819131120838,21652342.6022638,0.0,1.0
2019-02-08,11.83,12.26,11.2,11.2,39445608,11.2830784454914,11.6931987947359,10.6822044454357,10.6822044454357,41357644.0945924,0.0,1.0
2019-02-11,11.65,12.16,11.54,11.94,15072126,11.1114001597612,11.5978219693302,11.006485651815,11.3879929534377,15802713.0132422,0.0,1.0
2019-02-12,11.67,12.17,11.62,11.78,13769468,11.1304755248424,11.6073596518707,11.0827871121395,11.2353900327886,14436911.6307163,0.0,1.0
2019-02-13,11.47,11.77,11.28,11.74,18221539,10.939721874031,11.225852350248,10.7585059057602,11.1972393026263,19104786.6423489,0.0,1.0
2019-02-14,11.24,11.54,11.16,11.36,13303363,10.720355175598,11.006485651815,10.6440537152734,10.8348073660848,13948213.2514009,0.0,1.0
2019-02-15,11.29,11.53,11.16,11.38,11682317,10.7680435883008,10.9969479692744,10.6440537152734,10.8538827311659,12248590.7350244,0.0,1.0
2019-02-19,11.24,11.31,11.03,11.3,10049224,10.720355175598,10.7871189533819,10.520063842246,10.7775812708414,10536337.2677342,0.0,1.0
2019-02-20,11.63,11.75,11.28,11.28,11792758,11.0923247946801,11.2067769851669,10.7585059057602,10.7585059057602,12364385.1112057,0.0,1.0
2019-02-21,11.51,11.59,11.255,11.51,8162337,10.9778726041933,11.0541740645178,10.7346616994088,10.9778726041933,8557987.71376831,0.0,1.0
2019-02-22,11.58,11.64,11.42,11.6,5614827,11.0446363819773,11.1018624772207,10.8920334613282,11.0637117470584,5886992.96303675,0.0,1.0
2019-02-25,11.55,11.61,11.27,11.57,7934798,11.0160233343556,11.073249429599,10.7489682232197,11.0350986994367,8319419.27847787,0.0,1.0
2019-02-26,11.51,11.61,11.33,11.48,9096607,10.9778726041933,11.073249429599,10.8061943184631,10.9492595565716,9537544.32621182,0.0,1.0
2019-02-27,11.31,11.57,11.195,11.52,6779362,10.7871189533819,11.0350986994367,10.6774356041654,10.9874102867338,7107976.14741808,0.0,1.0
2019-02-28,11.09,11.24,10.87,11.24,10140639,10.5772899374894,10.720355175598,10.367460921597,10.720355175598,10632183.4018566,0.0,1.0
2019-03-01,10.89,11.2,10.79,11.15,10874808,10.3865362866781,10.6822044454357,10.2911594612724,10.6345160327329,11401939.5736282,0.0,1.0
2019-03-04,10.77,10.92,10.52,10.85,7882085,10.2720840961913,10.4151493342998,10.0336420326771,10.3483855565158,8264151.13574427,0.0,1.0
2019-03-05,10.5,10.82,10.38,10.8,9855655,10.014566667596,10.3197725088941,9.90011447710915,10.300697143813,10333385.4508995,0.0,1.0
2019-03-06,10.04,10.53,10.02,10.5,11392005,9.57583327072985,10.0431797152177,9.55675790564871,10.014566667596,11944206.5213905,0.0,1.0
2019-03-07,9.91,10.11,9.86,10.04,8154317,9.45184339770247,9.64259704851382,9.40415498499963,9.57583327072985,8549578.96251676,0.0,1.0
2019-03-08,9.78,9.84,9.595,9.71,10599157,9.32785352467509,9.3850796199185,9.15140639767459,9.26108974689112,11112927.0186102,0.0,1.0
2019-03-11,9.89,9.94,9.6339,9.85,7643373,9.43276803262134,9.48045644532417,9.1885079827574,9.39461730245906,8013868.11470153,0.0,1.0
2019-03-12,9.97,10.19,9.96,10.02,11792764,9.50906949294588,9.71889850883836,9.49953181040531,9.55675790564871,12364391.402042,0.0,1.0
2019-03-13,10.14,10.245,9.8375,10.04,11509115,9.67121009613552,9.77135576281148,9.38269519928336,9.57583327072985,12066993.1621724,0.0,1.0
2019-03-14,9.95,10.155,9.95,10.03,9482061,9.48999412786474,9.68551661994637,9.48999412786474,9.56629558818928,9941682.33181279,0.0,1.0
2019-03-15,9.96,10.18,9.86,9.95,9588458,9.49953181040531,9.70936082629779,9.40415498499963,9.48999412786474,10053236.6842956,0.0,1.0
2019-03-18,10.3,10.61,10.1,10.12,11931716,9.82381301678461,10.1194811755422,9.63305936597325,9.65213473105439,12510078.7840753,0.0,1.0
2019-03-19,9.83,10.49,9.8,10.41,15941880,9.37554193737793,10.0050289850554,9.34692888975623,9.92872752473085,16714626.3593832,0.0,1.0
2019-03-20,9.68,9.835,9.465,9.78,9702063,9.23247669926942,9.38031077864821,9.02741652464721,9.32785352467509,10172348.4281776,0.0,1.0
2019-03-21,9.85,9.97,9.59,9.67,8542310,9.39461730245906,9.50906949294588,9.14663755640431,9.22293901672885,8956379.04036556,0.0,1.0
2019-03-22,9.3,9.83,9.3,9.74,9722902,8.87004476272785,9.37554193737793,8.87004476272785,9.28970279451282,10194197.5512863,0.0,1.0
2019-03-25,9.37,9.53,9.21,9.31,7465413,8.93680854051182,9.0894114611609,8.78420561986274,8.87958244526842,7827281.90862572,0.0,1.0
2019-03-26,9.47,9.665,9.38,9.52,7447403,9.0321853659175,9.21817017545856,8.94634622305239,9.07987377862033,7808398.91485506,0.0,1.0
2019-03-27,9.54,9.61,9.34,9.49,6402630,9.09894914370147,9.16571292148544,8.90819549289012,9.05126073099863,6712982.92092136,0.0,1.0
2019-03-28,9.72,9.77,9.51,9.59,7773059,9.27062742943169,9.31831584213452,9.07033609607977,9.14663755640431,8149840.34846837,0.0,1.0
2019-03-29,9.99,10.17,9.91,9.95,9359659,9.52814485802701,9.69982314375723,9.45184339770247,9.48999412786474,9813347.17337218,0.0,1.0
2019-04-01,10.38,10.55,10.2,10.25,12851858,9.90011447710915,10.0622550802988,9.72843619137893,9.77612460408177,13474822.5738652,0.0,1.0
2019-04-02,10.27,10.5,10.25,10.41,10076751,9.7951999691629,10.014566667596,9.77612460408177,9.92872752473085,10565198.5764252,0.0,1.0
2019-04-03,10.55,11.075,10.47,10.64,14873735,10.0622550802988,10.5629834136786,9.98595361997426,10.1480942231639,15594705.4609294,0.0,1.0
2019-04-04,10.48,10.61,10.34,10.48,7698791,10.0431797152177,10.1677611429828,9.90901510070139,10.0431797152177,8033643.92232735,0.05,1.0
2019-04-05,10.54,10.59,10.4,10.53,5829598,10.1006788357246,10.1485947694804,9.96651422120837,10.0910956489735,6083151.82764567,0.0,1.0
2019-04-08,10.69,10.735,10.54,10.66,6251268,10.2444266369921,10.2875509773723,10.1006788357246,10.2156770767386,6523162.03609625,0.0,1.0
2019-04-09,10.25,10.61,10.21,10.58,7323066,9.82276641994094,10.1677611429828,9.78443367293629,10.1390115827293,7641577.05589128,0.0,1.0
2019-04-10,10.4,10.46,10.09,10.36,9972709,9.96651422120837,10.0240133417153,9.66943543192235,9.92818147420372,10406464.2158736,0.0,1.0
2019-04-11,10.05,10.285,10.01,10.25,10060403,9.6311026849177,9.85630757357,9.59276993791305,9.82276641994094,10497972.3981485,0.0,1.0
2019-04-12,10.11,10.36,10.1,10.24,7235900,9.68860180542467,9.92818147420372,9.67901861867351,9.81318323318978,7550619.83856539,0.0,1.0
2019-04-15,10.24,10.26,9.93,10.14,6049599,9.81318323318978,9.8323496066921,9.51610444390375,9.71735136567816,6312721.59990676,0.0,1.0
2019-04-16,9.57,10.31,9.47,10.29,17210997,9.17110972086193,9.88026554044791,9.07527785335031,9.86109916694558,17959575.9186403,0.0,1.0
2019-04-17,9.62,9.87,9.46,9.5,9722060,9.21902565461774,9.45860532339678,9.06569466659915,9.1040274136038,10144913.4327068,0.0,1.0
2019-04-18,9.37,9.77,9.29,9.55,10051015,8.97944598583869,9.36277345588516,8.90278049182939,9.15194334735961,10488176.0743955,0.0,1.0
2019-04-22,9.23,9.45,9.13,9.38,9633799,8.84528137132242,9.05611147984798,8.7494495038108,8.98902917258985,10052813.5892082,0.0,1.0
2019-04-23,9.49,9.64,9.24,9.27,12902414,9.09444422685263,9.23819202812006,8.85486455807359,8.88361411832707,13463594.4545646,0.0,1.0
2019-04-24,9.51,9.61,9.42,9.55,13924118,9.11361060035496,9.20944246786657,9.0273619195945,9.15194334735961,14529736.6748194,0.0,1.0
2019-04-25,9.73,10.06,9.16,10.06,23896068,9.32444070888052,9.64068587166886,8.77819906406429,9.64068587166886,24935408.8785787,0.0,1.0
2019-04-26,10.09,10.17,9.74,9.87,17724051,9.66943543192235,9.74610092593164,9.33402389563168,9.45860532339678,18494944.8030438,0.0,1.0
2019-04-29,9.87,10.11,9.55,10.1,19509194,9.45860532339678,9.68860180542467,9.15194334735961,9.67901861867351,20357731.2083944,0.0,1.0
2019-04-30,9.99,10.1,9.65,9.76,13795467,9.57360356441073,9.67901861867351,9.24777521487122,9.353190269134,14395490.0997076,0.0,1.0
2019-05-01,9.61,10.03,9.58,9.95,10243353,9.20944246786657,9.61193631141537,9.18069290761309,9.53527081740608,10688879.6660026,0.0,1.0
2019-05-02,9.86,9.87,9.59,9.63,7703351,9.44902213664562,9.45860532339678,9.19027609436425,9.2286088413689,8038402.25597819,0.0,1.0
2019-05-03,10.3,10.3,9.9,9.96,11222850,9.87068235369675,9.87068235369675,9.48735488365027,9.54485400415724,11710979.1256435,0.0,1.0
2019-05-06,10.28,10.31,9.83,9.96,8455693,9.85151598019442,9.88026554044791,9.42027257639214,9.54485400415724,8823466.78569612,0.0,1.0
2019-05-07,10.13,10.535,10.01,10.31,11707388,9.70776817892699,10.0958872423491,9.59276993791305,9.88026554044791,12216591.7288219,0.0,1.0
2019-05-08,10.07,10.29,9.97,10.11,10280631,9.65026905842002,9.86109916694558,9.5544371909084,9.68860180542467,10727779.0435979,0.0,1.0
2019-05-09,10.22,10.285,9.83,9.94,7240088,9.79401685968745,9.85630757357,9.42027257639214,9.52568763065492,7554989.99236574,0.0,1.0
2019-05-10,10.25,10.35,9.98,10.15,8348119,9.82276641994094,9.91859828745256,9.56402037765957,9.72693455242932,8711213.93829443,0.0,1.0
2019-05-13,9.84,9.97,9.47,9.96,16600117,9.4298557631433,9.5544371909084,9.07527785335031,9.54485400415724,17322126.1685079,0.0,1.0
2019-05-14,9.97,10.0,9.76,9.92,7592270,9.5544371909084,9.58318675116189,9.353190269134,9.50652125715259,7922489.87434112,0.0,1.0
2019-05-15,9.93,9.99,9.73,9.87,9024535,9.51610444390375,9.57360356441073,9.32444070888052,9.45860532339678,9417050.12573803,0.0,1.0
2019-05-16,10.06,10.24,9.92,10.02,9561494,9.64068587166886,9.81318323318978,9.50652125715259,9.60235312466421,9977363.7395105,0.0,1.0
2019-05-17,10.02,10.18,9.88,9.96,8373607,9.60235312466421,9.7556841126828,9.46818851014795,9.54485400415724,8737810.5190163,0.0,1.0
2019-05-20,9.48,9.94,9.46,9.88,10718114,9.08486104010147,9.52568763065492,9.06569466659915,9.46818851014795,11184290.0261758,0.0,1.0
2019-05-21,9.71,9.8,9.44,9.54,6572336,9.3052743353782,9.39152301613865,9.04652829309682,9.14236016060844,6858194.63885868,0.0,1.0
2019-05-22,9.47,9.77,9.31,9.67,6150569,9.07527785335031,9.36277345588516,8.92194686533172,9.26694158837355,6418083.21146855,0.0,1.0
2019-05-23,9.31,9.59,9.22,9.36,9760441,8.92194686533172,9.19027609436425,8.83569818457126,8.96986279908753,10184963.7844286,0.0,1.0
2019-05-24,9.31,9.42,9.22,9.4,5311493,8.92194686533172,9.0273619195945,8.83569818457126,9.00819554609218,5542512.2539285,0.0,1.0
2019-05-28,9.24,9.47,9.2,9.39,7451811,8.85486455807359,9.07527785335031,8.81653181106894,8.99861235934102,7775921.71945989,0.0,1.0
2019-05-29,9.05,9.12,8.71,9.08,11292245,8.67278400980151,8.73986631705964,8.34695566026201,8.70153357005499,11783392.4071561,0.0,1.0
2019-05-30,8.81,9.15,8.76,9.04,7570622,8.44278752777362,8.76861587731313,8.39487159401781,8.66320082305035,7899900.31143046,0.0,1.0
2019-05-31,8.7,8.78,8.46,8.62,8694695,8.33737247351084,8.41403796752014,8.10737599148296,8.26070697950155,9072863.99166315,0.0,1.0
2019-06-03,8.97,8.975,8.6,8.7,8088816,8.59611851579221,8.6009101091678,8.24154060599922,8.33737247351084,8440632.75613334,0.0,1.0
2019-06-04,9.6,9.61,9.01,9.08,13601713,9.19985928111541,9.20944246786657,8.63445126279686,8.70153357005499,14193308.9202826,0.0,1.0
2019-06-05,9.62,9.66,9.295,9.52,8594018,9.21902565461774,9.25735840162239,8.90757208520498,9.12319378710612,8967808.1239083,0.0,1.0
2019-06-06,9.84,9.85,9.55,9.66,6959230,9.4298557631433,9.43943894989446,9.15194334735961,9.25735840162239,7261916.29225659,0.0,1.0
2019-06-07,9.58,9.87,9.47,9.86,8562291,9.18069290761309,9.45860532339678,9.07527785335031,9.44902213664562,8934701.18273745,0.0,1.0
2019-06-10,9.42,9.66,9.3,9.62,7374725,9.0273619195945,9.25735840162239,8.91236367858056,9.21902565461774,7695482.92388841,0.0,1.0
2019-06-11,9.6,9.97,9.57,9.93,10230636,9.19985928111541,9.5544371909084,9.17110972086193,9.51610444390375,10675609.5499857,0.0,1.0
2019-06-12,9.61,9.72,9.53,9.59,4487444,9.20944246786657,9.31485752212936,9.13277697385728,9.19027609436425,4682621.88405744,0.0,1.0
2019-06-13,9.83,9.86,9.67,9.72,4483181,9.42027257639214,9.44902213664562,9.26694158837355,9.31485752212936,4678173.46819047,0.0,1.0
2019-06-14,9.61,9.77,9.55,9.75,5519870,9.20944246786657,9.36277345588516,9.15194334735961,9.34360708238284,5759952.44935695,0.0,1.0
2019-06-17,9.62,9.7,9.495,9.61,4113305,9.21902565461774,9.29569114862703,9.09923582022821,9.20944246786657,4292209.9994569,0.0,1.0
2019-06-18,10.05,10.28,9.7872,9.81,10513433,9.6311026849177,9.85151598019442,9.37925653709716,9.40110620288981,10970706.5853906,0.0,1.0
2019-06-19,10.35,10.48,10.1,10.17,11139544,9.91859828745256,10.0431797152177,9.67901861867351,9.74610092593164,11624049.7960132,0.0,1.0
2019-06-20,10.25,10.7,10.17,10.57,9032621,9.82276641994094,10.2540098237432,9.74610092593164,10.1294283959781,9425487.82001442,0.0,1.0
2019-06-21,10.06,10.28,10.03,10.21,7606970,9.64068587166886,9.85151598019442,9.61193631141537,9.78443367293629,7937829.23939963,0.0,1.0
2019-06-24,9.82,10.08,9.8,10.08,6973824,9.41068938964098,9.65985224517118,9.39152301613865,9.65985224517118,7277145.0469276,0.0,1.0
2019-06-25,9.82,9.9895,9.72,9.83,8263269,9.41068938964098,9.57312440507317,9.31485752212936,9.42027257639214,8622673.45358592,0.0,1.0
2019-06-26,10.2,10.25,9.79,9.93,7083906,9.77485048618513,9.82276641994094,9.38193982938749,9.51610444390375,7392014.97783723,0.0,1.0
2019-06-27,10.42,10.45,10.25,10.31,5763978,9.98568059471069,10.0144301549642,9.82276641994094,9.88026554044791,6014677.73681981,0.0,1.0
2019-06-28,10.67,10.73,10.25,10.45,13500177,10.2252602634897,10.2827593839967,9.82276641994094,10.0144301549642,14087356.6909914,0.0,1.0
2019-07-01,10.83,10.96,10.7,10.92,8891625,10.3785912515083,10.5031726792734,10.2540098237432,10.4648399322688,9278359.30873619,0.0,1.0
2019-07-02,10.94,11.0,10.71,10.81,6934174,10.4840063057711,10.5415054262781,10.2635930104944,10.359424878006,7235770.50103849,0.0,1.0
2019-07-03,11.02,11.09,10.91,10.96,5522379,10.6181709202874,10.685618466968,10.5121819183607,10.5603587374183,5731365.32053044,0.06,1.0
2019-07-05,10.86,10.96,10.56,10.72,6168710,10.4640050993032,10.5603587374183,10.1749441849578,10.329110005942,6402155.76772425,0.0,1.0
2019-07-08,10.58,10.92,10.52,10.88,7758140,10.1942149125808,10.5218172821722,10.1364027297117,10.4832758269262,8051735.41110093,0.0,1.0
2019-07-09,10.39,10.5,10.2344,10.5,10506476,10.0111430001621,10.1171320020887,9.86121673925491,10.1171320020887,10904078.1495412,0.0,1.0
2019-07-10,10.24,10.66,10.22,10.56,8106643,9.86661254298936,10.2712978230729,9.84734181536633,10.1749441849578,8413426.99516295,0.0,1.0
2019-07-11,10.24,10.34,10.09,10.31,6318324,9.86661254298936,9.96296618110449,9.72208208581666,9.93406008966995,6557431.68976183,0.0,1.0
2019-07-12,10.51,10.595,10.26,10.26,7778077,10.1267673659002,10.2086679582981,9.88588327061238,9.88588327061238,8072426.89757722,0.0,1.0
2019-07-15,10.65,10.72,10.46,10.59,8297701,10.2616624592614,10.329110005942,10.0785905468426,10.2038502763923,8611715.30449664,0.0,1.0
2019-07-16,10.97,11.22,10.58,10.65,10113665,10.5699941012298,10.8108781965176,10.1942149125808,10.2616624592614,10496401.7943105,0.0,1.0
2019-07-17,10.99,11.13,10.811,11.0,7678675,10.5892648288528,10.724159922214,10.4167918166268,10.5989001926643,7969263.17491508,0.0,1.0
2019-07-18,10.87,10.96,10.79,10.9,7894197,10.4736404631147,10.5603587374183,10.3965575526226,10.5025465545492,8192941.28838956,0.0,1.0
2019-07-19,11.3,11.61,10.95,11.13,30057316,10.8879611070097,11.1866573851666,10.5507233736068,10.724159922214,31194790.967919,0.0,1.0
2019-07-22,11.21,11.5,11.015,11.36,12599902,10.8012428327061,11.08066838324,10.6133532383816,10.9457732898788,13076726.7811359,0.0,1.0
2019-07-23,11.21,11.3415,11.03,11.29,8814348,10.8012428327061,10.9279478668275,10.6278062840989,10.8783257431982,9147914.0512245,0.0,1.0
2019-07-24,10.93,11.045,10.68,10.87,12693644,10.5314526459838,10.6422593298162,10.2905685506959,10.4736404631147,13174016.3094129,0.0,1.0
2019-07-25,10.83,11.0,10.67,10.93,8341555,10.4350990078686,10.5989001926643,10.2809331868844,10.5314526459838,8657228.89470236,0.0,1.0
2019-07-26,10.9,10.91,10.73,10.86,5974995,10.5025465545492,10.5121819183607,10.3387453697535,10.4640050993032,6201109.90812889,0.0,1.0
2019-07-29,10.87,10.97,10.7,10.87,5854733,10.4736404631147,10.5699941012298,10.309839278319,10.4736404631147,6076296.76941136,0.0,1.0
2019-07-30,11.18,11.19,10.64,10.79,8550845,10.7723367412716,10.7819721050831,10.2520270954499,10.3965575526226,8874439.16729206,0.0,1.0
2019-07-31,10.66,11.28,10.51,11.2,12697645,10.2712978230729,10.8686903793867,10.1267673659002,10.7916074688946,13178168.7213802,0.0,1.0
2019-08-01,9.64,10.58,9.59,10.53,25587739,9.28849071429858,10.1942149125808,9.24031389524101,10.1460380935232,26556069.3924456,0.0,1.0
2019-08-02,9.34,9.61,9.21,9.56,12880716,8.99942979995318,9.25958462286403,8.87417007040352,9.21140780380647,13368167.7744323,0.0,1.0
2019-08-05,8.83,9.19,8.625,9.19,17884749,8.50802624556602,8.85489934278049,8.31050128743,8.85489934278049,18561571.0520759,0.0,1.0
2019-08-06,8.7,9.0,8.49,8.91,10607735,8.38276651601635,8.67182743036174,8.18042387597457,8.58510915605812,11009169.1476404,0.0,1.0
2019-08-07,8.63,8.71,8.35,8.54,13641265,8.31531896933576,8.39240187982786,8.04552878261339,8.22860069503214,14157498.6340427,0.0,1.0
2019-08-08,8.98,9.0,8.65,8.73,9747440,8.65255670273871,8.67182743036174,8.33458969695878,8.41167260745089,10116317.5471932,0.0,1.0
2019-08-09,8.45,8.83,8.39,8.74,9921630,8.14188242072852,8.50802624556602,8.08407023785944,8.4213079712624,10297099.5118471,0.0,1.0
2019-08-12,8.18,8.44,8.11,8.38,9371810,7.88172759781767,8.13224705691701,7.81428005113708,8.07443487404793,9726472.38166749,0.0,1.0
2019-08-13,8.58,8.66,8.15,8.19,9905363,8.26714215027819,8.3442250607703,7.85282150638313,7.89136296162918,10280216.9111293,0.0,1.0
2019-08-14,8.19,8.41,8.16,8.3,7780305,7.89136296162918,8.10334096548247,7.86245687019464,7.99735196355583,8074739.21296414,0.0,1.0
2019-08-15,8.01,8.35,7.78,8.22,8647438,7.71792641302195,8.04552878261339,7.49631304535715,7.92026905306372,8974687.58747584,0.0,1.0
2019-08-16,8.16,8.25,7.97,8.05,8762106,7.86245687019464,7.94917514449826,7.6793849577759,7.756467868268,9093695.02948129,0.0,1.0
2019-08-19,8.41,8.485,8.3,8.32,5482352,8.10334096548247,8.17560619406882,7.99735196355583,8.01662269117885,5689823.55751765,0.0,1.0
2019-08-20,8.41,8.47,8.2,8.32,3476440,8.10334096548247,8.16115314835155,7.9009983254407,8.01662269117885,3608000.76468944,0.0,1.0
2019-08-21,8.25,8.49,8.195,8.48,6117771,7.94917514449826,8.18042387597457,7.89618064353494,8.17078851216306,6349289.05610189,0.0,1.0
2019-08-22,8.26,8.31,8.0,8.24,6779947,7.95881050830977,8.00698732736734,7.70829104921044,7.93953978068675,7036524.13404341,0.0,1.0
2019-08-23,7.97,8.23,7.91,8.18,8422143,7.6793849577759,7.92990441687524,7.62157277490682,7.88172759781767,8740866.62917346,0.0,1.0
2019-08-26,7.97,8.1,7.88,8.08,4907808,7.6793849577759,7.80464468732557,7.59266668347228,7.78537395970254,5093536.78387918,0.0,1.0
2019-08-27,7.62,8.025,7.59,7.99,7070775,7.34214722437294,7.73237945873922,7.3132411329384,7.69865568539892,7338358.09245865,0.0,1.0
2019-08-28,7.72,7.81,7.49,7.6,13033479,7.43850086248807,7.52521913679169,7.21688749482327,7.32287649674991,13526711.8657488,0.0,1.0
2019-08-29,7.97,8.03,7.83,7.86,5703711,7.6793849577759,7.73719714064497,7.54448986441471,7.57339595584925,5919559.56368226,0.0,1.0
2019-08-30,7.94,8.15,7.87,8.1,4709423,7.65047886634136,7.85282150638313,7.58303131966077,7.80464468732557,4887644.19499431,0.0,1.0
2019-09-03,6.78,7.76,6.64,7.72,32560379,6.53277666420584,7.47704231773412,6.39788157084466,7.43850086248807,33792578.7099959,0.0,1.0
2019-09-04,7.15,7.17,6.73,6.97,23080006,6.88928512523183,6.90855585285485,6.48459984514828,6.71584857662459,23953434.9210793,0.0,1.0
2019-09-05,7.47,7.73,7.23,7.29,16464912,7.19761676720024,7.44813622629958,6.96636803572393,7.02418021859301,17088002.4066414,0.0,1.0
2019-09-06,7.26,7.54,7.255,7.46,8494871,6.99527412715847,7.26506431388084,6.99045644525271,7.18798140338873,8816346.91349142,0.0,1.0
2019-09-09,7.58,7.6,7.32,7.34,10342686,7.30360576912689,7.32287649674991,7.05308631002755,7.07235703765057,10734089.7576091,0.0,1.0
2019-09-10,7.77,7.8,7.54,7.59,10461454,7.48667768154564,7.51558377298017,7.26506431388084,7.3132411329384,10857352.3580914,0.0,1.0
2019-09-11,8.23,8.27,7.655,7.72,12111901,7.92990441687524,7.96844587212129,7.37587099771324,7.43850086248807,12570258.1001952,0.0,1.0
2019-09-12,8.34,8.44,7.9425,8.31,15652033,8.03589341880188,8.13224705691701,7.65288770729424,8.00698732736734,16244361.1950571,0.0,1.0
2019-09-13,8.46,8.65,8.35,8.54,9690548,8.15151778454004,8.33458969695878,8.04552878261339,8.22860069503214,10057272.5530312,0.0,1.0
2019-09-16,8.64,8.67,8.35,8.35,6121473,8.32495433314727,8.35386042458181,8.04552878261339,8.04552878261339,6353131.15285342,0.0,1.0
2019-09-17,8.33,8.555,8.18,8.51,11213267,8.02625805499037,8.24305374074941,7.88172759781767,8.1996946035976,11637616.6166155,0.0,1.0
2019-09-18,8.18,8.4,7.975,8.28,8042334,7.88172759781767,8.09370560167096,7.68420263968165,7.9780812359328,8346684.31553194,0.0,1.0
2019-09-19,7.96,8.09,7.75,7.85,10244677,7.66974959396438,7.79500932351405,7.46740695392261,7.56376059203774,10632371.7509856,0.0,1.0
2019-09-20,7.73,8.0768,7.7,7.96,14194991,7.44813622629958,7.78229064328286,7.41923013486504,7.66974959396438,14732179.5810541,0.0,1.0
2019-09-23,7.6,7.79,7.37,7.41,9312308,7.32287649674991,7.50594840916866,7.10126312908511,7.13980458433117,9664718.6158897,0.0,1.0
2019-09-24,7.25,7.6,7.235,7.55,10933231,6.98563876334696,7.32287649674991,6.97118571762969,7.27469967769235,11346983.0655861,0.0,1.0
2019-09-25,7.58,7.62,7.23,7.25,8596481,7.30360576912689,7.34214722437294,6.96636803572393,6.98563876334696,8921802.19466989,0.0,1.0
2019-09-26,7.39,7.58,7.38,7.5,8501223,7.12053385670814,7.30360576912689,7.11089849289663,7.22652285863478,8822939.29559993,0.0,1.0
2019-09-27,7.13,7.43,7.09,7.34,8646630,6.8700143976088,7.15907531195419,6.83147294236275,7.07235703765057,8973849.00990284,0.0,1.0
2019-09-30,7.22,7.31,6.98,7.13,9036325,6.95673267191242,7.04345094621604,6.72548394043611,6.8700143976088,9378291.4446912,0.0,1.0
2019-10-01,7.17,7.51,6.98,7.21,10490601,6.90855585285485,7.2361582224463,6.72548394043611,6.94709730810091,10887602.3834876,0.0,1.0
2019-10-02,6.8,7.14,6.75,7.1,13049603,6.55204739182887,6.87964976142031,6.50387057277131,6.84110830617426,13543446.0548416,0.0,1.0
2019-10-03,7.3,7.59,6.9272,7.23,35486482,7.13016922051965,7.41342251832112,6.76604222251832,7.06179773484344,36331720.9715705,0.1,1.0
2019-10-04,7.38,7.56,7.25,7.29,18491751,7.20830806129247,7.38412045303131,7.08133244503664,7.12040186542305,18932198.9598112,0.0,1.0
2019-10-07,7.43,7.56,7.24,7.32,67335136,7.25714483677548,7.38412045303131,7.07156508994004,7.14970393071286,68938965.9063626,0.0,1.0
2019-10-08,7.16,7.37,7.11,7.28,12523081,6.99342624916722,7.19854070619587,6.94458947368421,7.11063451032645,12821363.4869857,0.0,1.0
2019-10-09,7.03,7.25,6.9,7.25,17069462,6.86645063291139,7.08133244503664,6.73947501665556,7.08133244503664,17476033.0009276,0.0,1.0
2019-10-10,7.29,7.395,7.07,7.14,11653824,7.12040186542305,7.22295909393737,6.9055200532978,6.97389153897402,11931401.986249,0.0,1.0
2019-10-11,7.62,7.69,7.385,7.43,13873503,7.44272458361093,7.51109606928714,7.21319173884077,7.25714483677548,14203950.6732238,0.0,1.0
2019-10-14,7.17,7.51,7.12,7.51,14274359,7.00319360426382,7.3352836775483,6.95435682878081,7.3352836775483,14614354.5093037,0.0,1.0
2019-10-15,7.34,7.545,7.09,7.22,14355438,7.16923864090606,7.36946942038641,6.92505476349101,7.05203037974684,14697364.6990614,0.0,1.0
2019-10-16,6.96,7.33,6.95,7.15,12198877,6.79807914723518,7.15947128580946,6.78831179213857,6.98365889407062,12489437.3956401,0.0,1.0
2019-10-17,7.01,7.1353,6.905,7.03,8821150,6.84691592271819,6.96930088207861,6.74435869420386,6.86645063291139,9031257.60531485,0.0,1.0
2019-10-18,6.92,7.055,6.885,7.0,9532902,6.75900972684877,6.8908690206529,6.72482398401066,6.83714856762159,9759962.55456728,0.0,1.0
2019-10-21,6.99,7.23,6.91,7.0,11654414,6.82738121252498,7.06179773484344,6.74924237175216,6.83714856762159,11932006.0392339,0.0,1.0
2019-10-22,7.14,7.2,6.785,7.03,30484497,6.97389153897402,7.03249566955363,6.62715043304464,6.86645063291139,31210595.5998308,0.0,1.0
2019-10-23,6.76,7.36,6.59,7.35,29102305,6.60273204530313,7.18877335109927,6.43668700866089,7.17900599600266,29795481.6960875,0.0,1.0
2019-10-24,7.15,7.18,6.82,6.83,18268458,6.98365889407062,7.01296095936043,6.66133617588275,6.67110353097935,18703587.4290625,0.0,1.0
2019-10-25,7.15,7.4,7.03,7.19,15702142,6.98365889407062,7.22784277148568,6.86645063291139,7.02272831445703,16076145.3276765,0.0,1.0
2019-10-28,7.4,7.4,7.18,7.18,10867769,7.22784277148568,7.22784277148568,7.01296095936043,7.01296095936043,11126624.2421969,0.0,1.0
2019-10-29,7.34,7.49,7.29,7.34,9394702,7.16923864090606,7.3157489673551,7.12040186542305,7.16923864090606,9618470.82151043,0.0,1.0
2019-10-30,7.33,7.345,7.14,7.27,9141070,7.15947128580946,7.17412231845436,6.97389153897402,7.10086715522985,9358797.65769944,0.0,1.0
2019-10-31,7.23,7.27,7.05,7.25,8430352,7.06179773484344,7.10086715522985,6.8859853431046,7.08133244503664,8631151.33689839,0.0,1.0
2019-11-01,7.57,7.62,7.2817,7.35,11881450,7.39388780812792,7.44272458361093,7.11229496069287,7.17900599600266,12164449.723071,0.0,1.0
2019-11-04,7.6,7.755,7.52,7.7,8499350,7.42318987341772,7.57458387741506,7.3450510326449,7.52086342438374,8701792.77392776,0.0,1.0
2019-11-05,7.53,7.74,7.445,7.69,9841110,7.35481838774151,7.55993284477015,7.27179586942039,7.51109606928714,10075511.6432937,0.0,1.0
2019-11-06,7.32,7.5,7.28,7.44,6826695,7.14970393071286,7.3255163224517,7.11063451032645,7.26691219187209,6989297.44284077,0.0,1.0
2019-11-07,7.36,7.56,7.35,7.45,8450943,7.18877335109927,7.38412045303131,7.17900599600266,7.27667954696869,8652232.78606897,0.0,1.0
2019-11-08,7.57,7.63,7.11,7.25,11513653,7.39388780812792,7.45249193870753,6.94458947368421,7.08133244503664,11787892.3066954,0.0,1.0
2019-11-11,7.29,7.43,7.12,7.43,9936046,7.12040186542305,7.25714483677548,6.95435682878081,7.25714483677548,10172708.887646,0.0,1.0
2019-11-12,7.32,7.43,7.23,7.31,5900219,7.14970393071286,7.25714483677548,7.06179773484344,7.13993657561626,6040754.06458038,0.0,1.0
2019-11-13,7.28,7.375,7.2,7.24,5398614,7.11063451032645,7.20342438374417,7.03249566955363,7.07156508994004,5527201.5265197,0.0,1.0
2019-11-14,7.1,7.32,7.05,7.23,8244323,6.93482211858761,7.14970393071286,6.8859853431046,7.06179773484344,8440691.38314416,0.0,1.0
2019-11-15,7.18,7.28,7.16,7.18,7281529,7.01296095936043,7.11063451032645,6.99342624916722,7.01296095936043,7454964.9603023,0.0,1.0
2019-11-18,7.46,7.47,7.09,7.12,9028042,7.28644690206529,7.29621425716189,6.92505476349101,6.95435682878081,9243077.48690385,0.0,1.0
2019-11-19,7.45,7.583,7.3,7.51,6458808,7.27667954696869,7.4065853697535,7.13016922051965,7.3352836775483,6612647.88278948,0.0,1.0
2019-11-20,7.36,7.5256,7.24,7.37,6530434,7.18877335109927,7.350520751499,7.07156508994004,7.19854070619587,6685979.91514787,0.0,1.0
2019-11-21,7.51,7.52,7.27,7.37,6262660,7.3352836775483,7.3450510326449,7.10086715522985,7.19854070619587,6411827.9084361,0.0,1.0
2019-11-22,7.94,8.04,7.56,7.58,14321080,7.7552799467022,7.85295349766822,7.38412045303131,7.40365516322452,14662188.338972,0.0,1.0
2019-11-25,8.25,8.3,7.8841,8.04,11198927,8.05806795469687,8.10690473017988,7.70068043171219,7.85295349766822,11465669.9682146,0.0,1.0
2019-11-26,8.15,8.25,8.02,8.23,6670524,7.96039440373085,8.05806795469687,7.83341878747502,8.03853324450366,6829406.66539343,0.0,1.0
2019-11-27,8.1,8.26,7.95,8.21,6536522,7.91155762824783,8.06783530979347,7.7650473017988,8.01899853431046,6692212.92289644,0.0,1.0
2019-11-29,7.99,8.185,7.99,8.02,3685988,7.80411672218521,7.99458014656895,7.80411672218521,7.83341878747502,3773783.14143839,0.0,1.0
2019-12-02,8.41,8.45,8.04,8.1,11509160,8.21434563624251,8.25341505662891,7.85295349766822,7.91155762824783,11783292.2896431,0.0,1.0
2019-12-03,7.51,7.6,7.08,7.33,53955236,7.3352836775483,7.42318987341772,6.9152874083944,7.15947128580946,55240375.1746153,0.0,1.0
2019-12-04,7.94,8.04,7.63,7.74,20426448,7.7552799467022,7.85295349766822,7.45249193870753,7.55993284477015,20912977.7692895,0.0,1.0
2019-12-05,7.94,7.99,7.74,7.89,10460306,7.7552799467022,7.80411672218521,7.55993284477015,7.70644317121919,10709456.0365055,0.0,1.0
2019-12-06,8.14,8.39,8.06,8.08,15757529,7.95062704863424,8.1948109260493,7.87248820786143,7.89202291805463,16132851.5694914,0.0,1.0
2019-12-09,8.51,8.59,8.1,8.11,14670894,8.31201918720853,8.39015802798134,7.91155762824783,7.92132498334444,15020334.4251337,0.0,1.0
2019-12-10,8.55,8.6659,8.47,8.5,8067822,8.35108860759494,8.46429225316456,8.27294976682212,8.30225183211192,8259986.37318563,0.0,1.0
2019-12-11,8.83,8.93,8.56,8.6,13692281,8.6245745502998,8.72224810126582,8.36085596269154,8.39992538307795,14018412.215568,0.0,1.0
2019-12-12,8.86,9.02,8.62,8.75,15134825,8.65387661558961,8.81015429713524,8.41946009327115,8.54643570952698,15495315.6205664,0.0,1.0
2019-12-13,8.62,8.96,8.53,8.85,12095837,8.41946009327115,8.75155016655563,8.33155389740173,8.644109260493,12383943.1252046,0.0,1.0
2019-12-16,8.29,8.81,8.28,8.73,10876964,8.09713737508328,8.6050398401066,8.08737001998668,8.52690099933378,11136038.2543927,0.0,1.0
2019-12-17,8.45,8.49,8.17,8.34,9358432,8.25341505662891,8.29248447701532,7.97992911392405,8.14597415056629,9581336.92022264,0.0,1.0
2019-12-18,8.5,8.56,8.375,8.43,7092672,8.30225183211192,8.36085596269154,8.1801598934044,8.23388034643571,7261609.64749536,0.0,1.0
2019-12-19,8.37,8.64,8.35,8.52,7468399,8.17527621585609,8.43899480346436,8.15574150566289,8.32178654230513,7646285.94551457,0.0,1.0
2019-12-20,8.23,8.32,8.16,8.27,12422030,8.03853324450366,8.12643944037309,7.97016175882745,8.07760266489007,12717905.5917822,0.0,1.0
2019-12-23,8.21,8.33,8.16,8.25,5563994,8.01899853431046,8.13620679546969,7.97016175882745,8.05806795469687,5696520.64962349,0.0,1.0
2019-12-24,8.4,8.5,8.21,8.22,4140602,8.2045782811459,8.30225183211192,8.01899853431046,8.02876588940706,4239225.41880389,0.0,1.0
2019-12-26,8.36,8.49,8.265,8.42,4860083,8.16550886075949,8.29248447701532,8.07271898734177,8.22411299133911,4975843.46215759,0.0,1.0
2019-12-27,8.22,8.44,8.2,8.38,5887809,8.02876588940706,8.24364770153231,8.00923117921386,8.1850435709527,6028048.47552658,0.0,1.0
2019-12-30,8.33,8.43,8.225,8.28,6922602,8.13620679546969,8.23388034643571,8.03364956695536,8.08737001998668,7087488.81507148,0.0,1.0
2019-12-31,8.4,8.575,8.3,8.34,8866634,8.2045782811459,8.37550699533644,8.10690473017988,8.14597415056629,9077824.97135218,0.0,1.0
2020-01-02,7.84,8.46,7.78,8.44,19332259,7.71621052631579,8.32642105263158,7.65715789473684,8.30673684210526,19642402.1925134,0.06,1.0
2020-01-03,7.82,8.02,7.75,7.85,8677699,7.69652631578947,7.89336842105263,7.62763157894737,7.72605263157895,8816913.4224599,0.0,1.0
2020-01-06,7.79,7.91,7.64,7.78,9275614,7.667,7.78510526315789,7.51936842105263,7.65715789473684,9424420.64171123,0.0,1.0
2020-01-07,8.0,8.15,7.78,7.79,12041697,7.87368421052632,8.02131578947368,7.65715789473684,7.667,12234879.3048128,0.0,1.0
2020-01-08,7.93,8.1,7.89,7.98,9822492,7.80478947368421,7.97210526315789,7.76542105263158,7.854,9980072.0855615,0.0,1.0
2020-01-09,7.76,7.96,7.63,7.89,10757851,7.63747368421053,7.83431578947368,7.50952631578947,7.76542105263158,10930436.8449198,0.0,1.0
2020-01-10,7.6,7.89,7.56,7.7997,9631148,7.48,7.76542105263158,7.44063157894737,7.67654684210526,9785658.39572192,0.0,1.0
2020-01-13,7.6,7.75,7.51,7.64,8516280,7.48,7.62763157894737,7.39142105263158,7.51936842105263,8652904.81283422,0.0,1.0
2020-01-14,7.9,8.03,7.52,7.58,10307026,7.77526315789474,7.90321052631579,7.40126315789474,7.46031578947368,10472379.3582888,0.0,1.0
2020-01-15,7.8,7.95,7.75,7.9,7308204,7.67684210526316,7.82447368421053,7.62763157894737,7.77526315789474,7425447.9144385,0.0,1.0
2020-01-16,7.83,7.94,7.8,7.85,6897483,7.70636842105263,7.81463157894737,7.67684210526316,7.72605263157895,7008137.80748663,0.0,1.0
2020-01-17,7.89,7.97,7.81,7.89,5962849,7.76542105263158,7.84415789473684,7.68668421052632,7.76542105263158,6058509.67914438,0.0,1.0
2020-01-21,7.58,7.82,7.43,7.78,12740014,7.46031578947368,7.69652631578947,7.31268421052632,7.65715789473684,12944399.2513369,0.0,1.0
2020-01-22,7.75,7.78,7.56,7.56,7214162,7.62763157894737,7.65715789473684,7.44063157894737,7.44063157894737,7329897.21925134,0.0,1.0
2020-01-23,7.45,7.7,7.25,7.65,14873872,7.33236842105263,7.57842105263158,7.13552631578947,7.52921052631579,15112490.2673797,0.0,1.0
2020-01-24,7.38,7.5,7.23,7.45,13183006,7.26347368421053,7.38157894736842,7.11584210526316,7.33236842105263,13394498.0748663,0.0,1.0
2020-01-27,7.23,7.32,7.08,7.14,8754023,7.11584210526316,7.20442105263158,6.96821052631579,7.02726315789474,8894461.87165775,0.0,1.0
2020-01-28,7.16,7.37,7.06,7.32,15662629,7.04694736842105,7.25363157894737,6.94852631578947,7.20442105263158,15913901.1229947,0.0,1.0
2020-01-29,7.19,7.2617,7.08,7.18,8423936,7.07647368421053,7.14704157894737,6.96821052631579,7.06663157894737,8559079.35828877,0.0,1.0
2020-01-30,7.19,7.19,6.96,7.1,10446185,7.07647368421053,7.07647368421053,6.85010526315789,6.9878947368421,10613770.855615,0.0,1.0
2020-01-31,7.02,7.16,6.88,7.09,11481589,6.90915789473684,7.04694736842105,6.77136842105263,6.97805263157895,11665785.6149733,0.0,1.0
2020-02-03,7.27,7.37,7.0,7.05,11789490,7.15521052631579,7.25363157894737,6.88947368421053,6.93868421052631,11978626.2032086,0.0,1.0
2020-02-04,7.53,7.6,7.41,7.44,9142748,7.41110526315789,7.48,7.293,7.32252631578947,9289423.10160428,0.0,1.0
2020-02-05,7.83,7.9,7.6,7.67,11524565,7.70636842105263,7.77526315789474,7.48,7.5488947368421,11709451.0695187,0.0,1.0
2020-02-06,7.71,7.93,7.67,7.9,6414569,7.58826315789474,7.80478947368421,7.5488947368421,7.77526315789474,6517476.52406417,0.0,1.0
2020-02-07,7.55,7.65,7.5,7.62,5702600,7.43078947368421,7.52921052631579,7.38157894736842,7.49968421052632,5794085.56149733,0.0,1.0
2020-02-10,7.48,7.56,7.4,7.51,4860108,7.36189473684211,7.44063157894737,7.28315789473684,7.39142105263158,4938077.64705882,0.0,1.0
2020-02-11,7.7,7.85,7.55,7.58,6448549,7.57842105263158,7.72605263157895,7.43078947368421,7.46031578947368,6552001.65775401,0.0,1.0
2020-02-12,7.58,7.89,7.57,7.85,9980263,7.46031578947368,7.76542105263158,7.45047368421053,7.72605263157895,10140374.171123,0.0,1.0
2020-02-13,7.64,7.745,7.52,7.52,7164670,7.51936842105263,7.62271052631579,7.40126315789474,7.40126315789474,7279611.22994652,0.0,1.0
2020-02-14,7.39,7.68,7.32,7.66,9620237,7.27331578947368,7.55873684210526,7.20442105263158,7.53905263157895,9774572.35294118,0.0,1.0
2020-02-18,7.47,7.56,7.32,7.35,7480561,7.35205263157895,7.44063157894737,7.20442105263158,7.23394736842105,7600570,0.0,1.0
2020-02-19,7.6,7.72,7.47,7.47,8708848,7.48,7.59810526315789,7.35205263157895,7.35205263157895,8848562.13903743,0.0,1.0
2020-02-20,7.19,7.35,6.84,7.35,26454018,7.07647368421053,7.23394736842105,6.732,7.23394736842105,26878414.0106952,0.0,1.0
2020-02-21,7.09,7.22,7.05,7.16,7186735,6.97805263157895,7.106,6.93868421052631,7.04694736842105,7302030.21390374,0.0,1.0
2020-02-24,6.74,6.845,6.65,6.81,15028420,6.63357894736842,6.73692105263158,6.545,6.70247368421053,15269517.6470588,0.0,1.0
2020-02-25,6.46,6.7999,6.26,6.78,17266305,6.358,6.69253315789474,6.16115789473684,6.67294736842105,17543304.5454545,0.0,1.0
2020-02-26,6.35,6.59,6.285,6.46,14364622,6.24973684210526,6.48594736842105,6.18576315789474,6.358,14595070.4812834,0.0,1.0
2020-02-27,5.73,6.12,5.715,6.09,21123074,5.63952631578947,6.02336842105263,5.62476315789474,5.99384210526316,21461946.8449198,0.0,1.0
2020-02-28,5.81,5.89,5.38,5.43,17388083,5.71826315789474,5.797,5.29505263157895,5.34426315789474,17667036.2032085,0.0,1.0
2020-03-02,5.92,5.92,5.48,5.84,17661519,5.82652631578947,5.82652631578947,5.39347368421053,5.74778947368421,17944858.8770054,0.0,1.0
2020-03-03,5.55,6.12,5.45,5.95,16645510,5.46236842105263,6.02336842105263,5.36394736842105,5.85605263157895,16912550.2673797,0.0,1.0
2020-03-04,5.72,5.74,5.5,5.67,10833462,5.62968421052632,5.64936842105263,5.41315789473684,5.58047368421053,11007260.855615,0.0,1.0
2020-03-05,5.46,5.62,5.32,5.53,10378855,5.37378947368421,5.53126315789474,5.236,5.44268421052632,10545360.6951872,0.0,1.0
2020-03-06,5.18,5.71,5.015,5.27,14747371,5.09821052631579,5.61984210526316,4.93581578947368,5.18678947368421,14983959.8395722,0.0,1.0
2020-03-09,4.65,4.98,4.5,4.52,13226084,4.57657894736842,4.90136842105263,4.42894736842105,4.44863157894737,13438267.1657754,0.0,1.0
2020-03-10,4.82,5.04,4.4,4.93,11654187,4.74389473684211,4.96042105263158,4.33052631578947,4.85215789473684,11841152.5668449,0.0,1.0
2020-03-11,4.49,4.73,4.37,4.7,20112119,4.41910526315789,4.65531578947368,4.301,4.62578947368421,20434773.315508,0.0,1.0
2020-03-12,4.06,4.25,3.73,4.05,20370039,3.9958947368421,4.1828947368421,3.67110526315789,3.98605263157895,20696831.0695187,0.0,1.0
2020-03-13,4.87,4.87,4.12,4.35,18203202,4.79310526315789,4.79310526315789,4.05494736842105,4.28131578947368,18495231.9786096,0.0,1.0
2020-03-16,3.98,4.28,3.97,4.05,15785926,3.91715789473684,4.21242105263158,3.90731578947368,3.98605263157895,16039176.1497326,0.0,1.0
2020-03-17,4.12,4.27,3.96,4.04,16286521,4.05494736842105,4.20257894736842,3.89747368421053,3.97621052631579,16547802.0855615,0.0,1.0
2020-03-18,3.12,3.99,2.98,3.87,19099211,3.07073684210526,3.927,2.93294736842105,3.80889473684211,19405615.4545455,0.0,1.0
2020-03-19,3.4,3.625,2.63,3.18,16230510,3.34631578947368,3.56776315789474,2.58847368421053,3.12978947368421,16490892.513369,0.0,1.0
2020-03-20,3.19,3.725,3.15,3.56,16249005,3.13963157894737,3.66618421052632,3.10026315789474,3.50378947368421,16509684.2245989,0.0,1.0
2020-03-23,3.07,3.43,3.01,3.15,17077982,3.02152631578947,3.37584210526316,2.96247368421053,3.10026315789474,17351960.3208556,0.0,1.0
2020-03-24,3.53,3.69,3.2738,3.38,13771981,3.47426315789474,3.63173684210526,3.22210842105263,3.32663157894737,13992921.8716577,0.0,1.0
2020-03-25,3.74,3.95,3.39,3.75,17152006,3.68094736842105,3.88763157894737,3.33647368421053,3.69078947368421,17427171.8716578,0.0,1.0
2020-03-26,3.89,3.985,3.67,3.85,14559442,3.82857894736842,3.92207894736842,3.61205263157895,3.78921052631579,14793015.9358289,0.0,1.0
2020-03-27,3.8,3.89,3.6,3.7,10564543,3.74,3.82857894736842,3.54315789473684,3.64157894736842,10734027.6470588,0.0,1.0
2020-03-30,3.64,3.82,3.55,3.78,7944289,3.58252631578947,3.75968421052632,3.49394736842105,3.72031578947368,8071737.48663103,0.0,1.0
2020-03-31,3.95,4.28,3.63,3.75,20059632,3.88763157894737,4.21242105263158,3.57268421052632,3.69078947368421,20381444.2780749,0.0,1.0
2020-04-01,3.8,4.24,3.59,3.78,13111486,3.74,4.17305263157895,3.53331578947368,3.72031578947368,13321830.6951872,0.0,1.0
2020-04-02,3.74,3.99,3.56,3.77,10717952,3.74,3.99,3.56,3.77,10717952,0.06,1.0
2020-04-03,3.76,3.89,3.62,3.66,10720608,3.76,3.89,3.62,3.66,10720608,0.0,1.0
2020-04-06,4.05,4.15,3.88,3.97,11514738,4.05,4.15,3.88,3.97,11514738,0.0,1.0
2020-04-07,4.1,4.325,4.0265,4.24,10574634,4.1,4.325,4.0265,4.24,10574634,0.0,1.0
2020-04-08,4.34,4.47,4.16,4.2,9461578,4.34,4.47,4.16,4.2,9461578,0.0,1.0
2020-04-09,4.62,4.84,4.51,4.55,16821653,4.62,4.84,4.51,4.55,16821653,0.0,1.0
2020-04-13,4.44,4.665,4.31,4.65,8594041,4.44,4.665,4.31,4.65,8594041,0.0,1.0
2020-04-14,4.27,4.5499,4.23,4.4,10766457,4.27,4.5499,4.23,4.4,10766457,0.0,1.0
2020-04-15,3.8,4.1,3.55,4.1,26099646,3.8,4.1,3.55,4.1,26099646,0.0,1.0
2020-04-16,3.53,3.86,3.41,3.86,15210666,3.53,3.86,3.41,3.86,15210666,0.0,1.0
2020-04-17,3.71,3.8,3.63,3.7,11653656,3.71,3.8,3.63,3.7,11653656,0.0,1.0
2020-04-20,3.46,3.67,3.43,3.55,12283790,3.46,3.67,3.43,3.55,12283790,0.0,1.0
2020-04-21,3.65,3.66,3.3,3.33,12336255,3.65,3.66,3.3,3.33,12336255,0.0,1.0
2020-04-22,3.65,3.85,3.63,3.81,11493047,3.65,3.85,3.63,3.81,11493047,0.0,1.0
2020-04-23,3.92,4.13,3.68,3.68,14140447,3.92,4.13,3.68,3.68,14140447,0.0,1.0
2020-04-24,3.81,4.11,3.75,3.99,7621930,3.81,4.11,3.75,3.99,7621930,0.0,1.0
2020-04-27,4.07,4.2,3.83,3.86,9469454,4.07,4.2,3.83,3.86,9469454,0.0,1.0
2020-04-28,4.21,4.345,3.99,4.27,10507364,4.21,4.345,3.99,4.27,10507364,0.0,1.0
2020-04-29,4.7,4.9,4.38,4.38,17164554,4.7,4.9,4.38,4.38,17164554,0.0,1.0
2020-04-30,4.38,4.68,4.33,4.57,12140922,4.38,4.68,4.33,4.57,12140922,0.0,1.0
2020-05-01,4.18,4.32,3.96,4.2,15360259,4.18,4.32,3.96,4.2,15360259,0.0,1.0
2020-05-04,4.31,4.36,3.97,4.05,13571293,4.31,4.36,3.97,4.05,13571293,0.0,1.0
2020-05-05,4.38,4.61,4.35,4.45,12370454,4.38,4.61,4.35,4.45,12370454,0.0,1.0
2020-05-06,4.28,4.5,4.27,4.42,7541814,4.28,4.5,4.27,4.42,7541814,0.0,1.0
2020-05-07,4.45,4.52,4.365,4.41,10178954,4.45,4.52,4.365,4.41,10178954,0.0,1.0
2020-05-08,4.82,4.82,4.53,4.54,13135356,4.82,4.82,4.53,4.54,13135356,0.0,1.0
2020-05-11,4.69,4.78,4.42,4.77,14644990,4.69,4.78,4.42,4.77,14644990,0.0,1.0
2020-05-12,4.39,4.85,4.3442,4.73,13434191,4.39,4.85,4.3442,4.73,13434191,0.0,1.0
2020-05-13,4.05,4.44,3.965,4.42,15460300,4.05,4.44,3.965,4.42,15460300,0.0,1.0
2020-05-14,4.09,4.1287,3.8,3.87,17760716,4.09,4.1287,3.8,3.87,17760716,0.0,1.0
2020-05-15,4.1,4.18,3.92,4.06,15339668,4.1,4.18,3.92,4.06,15339668,0.0,1.0
2020-05-18,4.4,4.56,4.29,4.34,16148009,4.4,4.56,4.29,4.34,16148009,0.0,1.0
2020-05-19,4.61,4.72,4.34,4.37,15654465,4.61,4.72,4.34,4.37,15654465,0.0,1.0
2020-05-20,4.68,4.77,4.565,4.7,13384307,4.68,4.77,4.565,4.7,13384307,0.0,1.0
2020-05-21,4.71,4.85,4.62,4.7,10207307,4.71,4.85,4.62,4.7,10207307,0.0,1.0
2020-05-22,4.68,4.74,4.4323,4.71,11268795,4.68,4.74,4.4323,4.71,11268795,0.0,1.0
2020-05-26,4.97,5.04,4.823,4.86,13363692,4.97,5.04,4.823,4.86,13363692,0.0,1.0
2020-05-27,5.44,5.48,5.1,5.17,16399992,5.44,5.48,5.1,5.17,16399992,0.0,1.0
2020-05-28,5.16,5.58,5.09,5.5,12936395,5.16,5.58,5.09,5.5,12936395,0.0,1.0
2020-05-29,5.22,5.33,5.01,5.09,11717293,5.22,5.33,5.01,5.09,11717293,0.0,1.0
2020-06-01,5.32,5.44,5.2,5.22,9019549,5.32,5.44,5.2,5.22,9019549,0.0,1.0
2020-06-02,5.6,5.665,5.42,5.44,12782247,5.6,5.665,5.42,5.44,12782247,0.0,1.0
2020-06-03,5.8,5.9175,5.7,5.73,11084433,5.8,5.9175,5.7,5.73,11084433,0.0,1.0
2020-06-04,5.93,6.0,5.731,5.81,11517058,5.93,6.0,5.731,5.81,11517058,0.0,1.0
2020-06-05,6.48,6.63,6.23,6.3,17161715,6.48,6.63,6.23,6.3,17161715,0.0,1.0
2020-06-08,7.06,7.09,6.68,6.85,18265160,7.06,7.09,6.68,6.85,18265160,0.0,1.0
2020-06-09,6.83,6.955,6.55,6.8,11332605,6.83,6.955,6.55,6.8,11332605,0.0,1.0
2020-06-10,6.59,6.9499,6.56,6.87,12037364,6.59,6.9499,6.56,6.87,12037364,0.0,1.0
2020-06-11,5.6,6.25,5.55,6.05,15507869,5.6,6.25,5.55,6.05,15507869,0.0,1.0
2020-06-12,6.32,6.37,5.8,6.06,13156151,6.32,6.37,5.8,6.06,13156151,0.0,1.0
2020-06-15,6.13,6.27,5.91,5.92,11333926,6.13,6.27,5.91,5.92,11333926,0.0,1.0
2020-06-16,6.57,6.86,6.4159,6.73,18338397,6.57,6.86,6.4159,6.73,18338397,0.0,1.0
2020-06-17,6.44,6.72,6.44,6.55,14984146,6.44,6.72,6.44,6.55,14984146,0.0,1.0
2020-06-18,5.92,6.17,5.8,6.15,24306871,5.92,6.17,5.8,6.15,24306871,0.0,1.0
2020-06-19,5.6,6.07,5.585,6.06,17102474,5.6,6.07,5.585,6.06,17102474,0.0,1.0
2020-06-22,5.71,5.74,5.49,5.6,8467647,5.71,5.74,5.49,5.6,8467647,0.0,1.0
2020-06-23,5.7,5.87,5.68,5.86,6158527,5.7,5.87,5.68,5.86,6158527,0.0,1.0
2020-06-24,5.41,5.66,5.34,5.58,8858847,5.41,5.66,5.34,5.58,8858847,0.0,1.0
2020-06-25,5.5,5.5,5.28,5.33,7030475,5.5,5.5,5.28,5.33,7030475,0.0,1.0
2020-06-26,5.29,5.47,5.245,5.41,10032710,5.29,5.47,5.245,5.41,10032710,0.0,1.0
2020-06-29,5.4,5.55,5.33,5.35,6965000,5.4,5.55,5.33,5.35,6965000,0.0,1.0
2020-06-30,5.52,5.55,5.27,5.35,7108000,5.52,5.55,5.27,5.35,7108000,0.0,1.0
2020-07-01,5.37,5.58,5.21,5.54,11592000,5.37,5.58,5.21,5.54,11592000,0.0,1.0
2020-07-02,5.4,5.59,5.33,5.54,7365400,5.4,5.59,5.33,5.54,7365400,0.0,1.0
2020-07-06,5.58,5.61,5.38,5.61,9119400,5.58,5.61,5.38,5.61,9119400,0.0,1.0
2020-07-07,5.31,5.52,5.28,5.48,7846000,5.31,5.52,5.28,5.48,7846000,0.0,1.0
2020-07-08,5.15,5.38,5.08,5.34,8989400,5.15,5.38,5.08,5.34,8989400,0.0,1.0
2020-07-09,4.99,5.21,4.92,5.15,11076200,4.99,5.21,4.92,5.15,11076200,0.0,1.0
2020-07-10,5.74,5.77,4.95,5.01,26766400,5.74,5.77,4.95,5.01,26766400,0.0,1.0
2020-07-13,5.66,6.12,5.65,5.89,18101400,5.66,6.12,5.65,5.89,18101400,0.0,1.0
2020-07-14,6.01,6.07,5.56,5.61,13781300,6.01,6.07,5.56,5.61,13781300,0.0,1.0
2020-07-15,6.02,6.18,5.85,6.14,10871400,6.02,6.18,5.85,6.14,10871400,0.0,1.0
2020-07-16,5.82,6.0,5.79,5.95,8974400,5.82,6.0,5.79,5.95,8974400,0.0,1.0
2020-07-17,5.7,5.91,5.7,5.83,7132000,5.7,5.91,5.7,5.83,7132000,0.0,1.0
2020-07-20,5.65,5.71,5.56,5.67,5998084,5.65,5.71,5.56,5.67,5998084,0.0,1.0
2020-07-21,5.89,5.95,5.7,5.7,10002462,5.89,5.95,5.7,5.7,10002462,0.0,1.0
2020-07-22,5.79,5.825,5.715,5.79,5783014,5.79,5.825,5.715,5.79,5783014,0.0,1.0
2020-07-23,5.75,5.88,5.67,5.76,5184952,5.75,5.88,5.67,5.76,5184952,0.0,1.0
2020-07-24,5.65,5.7223,5.555,5.7,6246636,5.65,5.7223,5.555,5.7,6246636,0.0,1.0
2020-07-27,5.89,5.91,5.66,5.67,6752871,5.89,5.91,5.66,5.67,6752871,0.0,1.0
2020-07-28,5.65,5.88,5.63,5.82,5882425,5.65,5.88,5.63,5.82,5882425,0.0,1.0
2020-07-29,5.81,5.84,5.67,5.7,8334488,5.81,5.84,5.67,5.7,8334488,0.0,1.0
2020-07-30,5.67,5.9,5.33,5.75,20162134,5.67,5.9,5.33,5.75,20162134,0.0,1.0
2020-07-31,5.18,5.53,5.16,5.48,14832507,5.18,5.53,5.16,5.48,14832507,0.0,1.0
2020-08-03,5.41,5.45,5.2,5.25,10533599,5.41,5.45,5.2,5.25,10533599,0.0,1.0
2020-08-04,5.47,5.49,5.25,5.37,7804224,5.47,5.49,5.25,5.37,7804224,0.0,1.0
2020-08-05,5.67,5.73,5.54,5.59,7415371,5.67,5.73,5.54,5.59,7415371,0.0,1.0
2020-08-06,5.56,5.73,5.535,5.63,9095578,5.56,5.73,5.535,5.63,9095578,0.0,1.0
2020-08-07,5.48,5.5,5.33,5.49,8928415,5.48,5.5,5.33,5.49,8928415,0.0,1.0
2020-08-10,6.03,6.07,5.53,5.55,13567123,6.03,6.07,5.53,5.55,13567123,0.0,1.0
2020-08-11,6.0,6.29,5.98,6.12,11785936,6.0,6.29,5.98,6.12,11785936,0.0,1.0
2020-08-12,5.99,6.15,5.89,6.12,6265455,5.99,6.15,5.89,6.12,6265455,0.0,1.0
2020-08-13,5.99,6.01,5.84,5.89,8239072,5.99,6.01,5.84,5.89,8239072,0.0,1.0
2020-08-14,6.13,6.16,5.87,5.92,6668236,6.13,6.16,5.87,5.92,6668236,0.0,1.0
2020-08-17,6.45,6.46,6.19,6.21,8516531,6.45,6.46,6.19,6.21,8516531,0.0,1.0
2020-08-18,6.41,6.56,6.36,6.5,6526458,6.41,6.56,6.36,6.5,6526458,0.0,1.0
2020-08-19,6.41,6.66,6.3842,6.41,7704430,6.41,6.66,6.3842,6.41,7704430,0.0,1.0
2020-08-20,6.4,6.48,6.21,6.27,5166486,6.4,6.48,6.21,6.27,5166486,0.0,1.0
2020-08-21,6.13,6.37,6.07,6.3,6081278,6.13,6.37,6.07,6.3,6081278,0.0,1.0
2020-08-24,6.32,6.4,6.21,6.24,5144019,6.32,6.4,6.21,6.24,5144019,0.0,1.0
2020-08-25,6.41,6.45,6.13,6.33,7489018,6.41,6.45,6.13,6.33,7489018,0.0,1.0
2020-08-26,6.44,6.61,6.37,6.41,7730378,6.44,6.61,6.37,6.41,7730378,0.0,1.0
2020-08-27,6.32,6.5477,6.2,6.47,6549282,6.32,6.5477,6.2,6.47,6549282,0.0,1.0
2020-08-28,6.48,6.545,6.33,6.38,5694462,6.48,6.545,6.33,6.38,5694462,0.0,1.0
2020-08-31,6.58,6.71,6.445,6.54,12990839,6.58,6.71,6.445,6.54,12990839,0.0,1.0
2020-09-01,6.76,6.78,6.3706,6.55,11624146,6.76,6.78,6.3706,6.55,11624146,0.0,1.0
2020-09-02,6.81,6.82,6.635,6.78,8741596,6.81,6.82,6.635,6.78,8741596,0.0,1.0
2020-09-03,6.51,6.87,6.41,6.74,9351317,6.51,6.87,6.41,6.74,9351317,0.0,1.0
2020-09-04,6.59,6.7,6.35,6.69,6417079,6.59,6.7,6.35,6.69,6417079,0.0,1.0
2020-09-08,6.21,6.43,6.21,6.42,6909796,6.21,6.43,6.21,6.42,6909796,0.0,1.0
2020-09-09,6.24,6.35,6.17,6.31,5692228,6.24,6.35,6.17,6.31,5692228,0.0,1.0
2020-09-10,6.11,6.325,6.1,6.29,5076357,6.11,6.325,6.1,6.29,5076357,0.0,1.0
2020-09-11,6.08,6.3,6.04,6.18,9387628,6.08,6.3,6.04,6.18,9387628,0.0,1.0
2020-09-14,6.33,6.35,6.11,6.19,6640903,6.33,6.35,6.11,6.19,6640903,0.0,1.0
2020-09-15,6.42,6.58,6.34,6.37,6725738,6.42,6.58,6.34,6.37,6725738,0.0,1.0
2020-09-16,6.38,6.5,6.35,6.48,8425434,6.38,6.5,6.35,6.48,8425434,0.0,1.0
2020-09-17,6.68,6.73,6.18,6.28,12297075,6.68,6.73,6.18,6.28,12297075,0.0,1.0
2020-09-18,6.95,7.315,6.7,6.7,24261939,6.95,7.315,6.7,6.7,24261939,0.0,1.0
2020-09-21,6.19,6.73,6.02,6.69,17618241,6.19,6.73,6.02,6.69,17618241,0.0,1.0
2020-09-22,6.08,6.2,5.9601,6.17,6937270,6.08,6.2,5.9601,6.17,6937270,0.0,1.0
2020-09-23,5.87,6.2,5.87,6.05,9120446,5.87,6.2,5.87,6.05,9120446,0.0,1.0
2020-09-24,5.71,5.95,5.58,5.84,10565341,5.71,5.95,5.58,5.84,10565341,0.0,1.0
2020-09-25,5.88,5.97,5.48,5.66,8784182,5.88,5.97,5.48,5.66,8784182,0.0,1.0
2020-09-28,6.56,6.75,6.155,6.34,28137883,6.56,6.75,6.155,6.34,28137883,0.0,1.0
2020-09-29,6.57,6.79,6.31,6.56,16123011,6.57,6.79,6.31,6.56,16123011,0.0,1.0
2020-09-30,6.42,6.72,6.34,6.56,13472615,6.42,6.72,6.34,6.56,13472615,0.0,1.0
2020-10-01,6.7,6.73,6.39,6.48,12134562,6.7,6.73,6.39,6.48,12134562,0.0,1.0
2020-10-02,7.03,7.11,6.48,6.48,14398255,7.03,7.11,6.48,6.48,14398255,0.0,1.0
2020-10-05,7.44,7.525,7.13,7.13,12007789,7.44,7.525,7.13,7.13,12007789,0.0,1.0
2020-10-06,7.22,7.675,7.175,7.48,15109040,7.22,7.675,7.175,7.48,15109040,0.0,1.0
2020-10-07,7.7,7.82,7.36,7.43,16384101,7.7,7.82,7.36,7.43,16384101,0.0,1.0
2020-10-08,7.72,7.92,7.69,7.8,11461943,7.72,7.92,7.69,7.8,11461943,0.0,1.0
2020-10-09,7.55,7.91,7.45,7.82,12436947,7.55,7.91,7.45,7.82,12436947,0.0,1.0
2020-10-12,7.49,7.62,7.46,7.54,5391276,7.49,7.62,7.46,7.54,5391276,0.0,1.0
2020-10-13,7.28,7.45,7.19,7.36,7681896,7.28,7.45,7.19,7.36,7681896,0.0,1.0
2020-10-14,7.42,7.54,7.265,7.32,6862353,7.42,7.54,7.265,7.32,6862353,0.0,1.0
2020-10-15,7.49,7.57,7.21,7.25,5187124,7.49,7.57,7.21,7.25,5187124,0.0,1.0
2020-10-16,7.61,7.665,7.37,7.52,5876853,7.61,7.665,7.37,7.52,5876853,0.0,1.0
2020-10-19,7.85,8.175,7.55,7.64,12982557,7.85,8.175,7.55,7.64,12982557,0.0,1.0
2020-10-20,7.78,8.19,7.76,8.01,7678586,7.78,8.19,7.76,8.01,7678586,0.0,1.0
2020-10-21,7.99,8.18,7.8,7.86,7325921,7.99,8.18,7.8,7.86,7325921,0.0,1.0
2020-10-22,8.27,8.36,7.92,8.07,10935123,8.27,8.36,7.92,8.07,10935123,0.0,1.0
2020-10-23,8.67,9.04,8.15,8.5,21828874,8.67,9.04,8.15,8.5,21828874,0.0,1.0
2020-10-26,8.52,8.8,8.41,8.59,12012107,8.52,8.8,8.41,8.59,12012107,0.0,1.0
2020-10-27,8.36,8.49,8.21,8.4,9289918,8.36,8.49,8.21,8.4,9289918,0.0,1.0
2020-10-28,7.98,8.24,7.94,7.94,10158063,7.98,8.24,7.94,7.94,10158063,0.0,1.0
2020-10-29,8.3,8.385,7.82,7.88,8571165,8.3,8.385,7.82,7.88,8571165,0.0,1.0
2020-10-30,8.28,8.385,8.115,8.26,7011791,8.28,8.385,8.115,8.26,7011791,0.0,1.0
2020-11-02,8.3,8.39,8.19,8.39,5816269,8.3,8.39,8.19,8.39,5816269,0.0,1.0
2020-11-03,8.28,8.43,8.07,8.4,8947371,8.28,8.43,8.07,8.4,8947371,0.0,1.0
2020-11-04,7.71,8.12,7.59,8.09,13982668,7.71,8.12,7.59,8.09,13982668,0.0,1.0
2020-11-05,8.25,8.41,7.78,7.78,8852298,8.25,8.41,7.78,7.78,8852298,0.0,1.0
2020-11-06,8.36,8.55,8.22,8.35,5778928,8.36,8.55,8.22,8.35,5778928,0.0,1.0
2020-11-09,8.54,9.07,8.435,8.95,10508361,8.54,9.07,8.435,8.95,10508361,0.0,1.0
2020-11-10,8.32,8.69,8.26,8.69,8480270,8.32,8.69,8.26,8.69,8480270,0.0,1.0
2020-11-11,8.35,8.44,8.235,8.35,5056389,8.35,8.44,8.235,8.35,5056389,0.0,1.0
2020-11-12,8.22,8.43,8.1,8.22,6386715,8.22,8.43,8.1,8.22,6386715,0.0,1.0
2020-11-13,8.5,8.52,8.315,8.32,5107880,8.5,8.52,8.315,8.32,5107880,0.0,1.0
2020-11-16,9.0,9.0,8.61,8.64,13086179,9.0,9.0,8.61,8.64,13086179,0.0,1.0
2020-11-17,9.09,9.17,8.7643,8.85,8478916,9.09,9.17,8.7643,8.85,8478916,0.0,1.0
2020-11-18,8.94,9.34,8.94,9.17,9030001,8.94,9.34,8.94,9.17,9030001,0.0,1.0
2020-11-19,8.89,9.11,8.78,8.94,8441591,8.89,9.11,8.78,8.94,8441591,0.0,1.0
2020-11-20,9.23,9.5,9.15,9.16,14581236,9.23,9.5,9.15,9.16,14581236,0.0,1.0
2020-11-23,9.93,9.96,9.37,9.4,17623503,9.93,9.96,9.37,9.4,17623503,0.0,1.0
2020-11-24,10.85,11.1,10.12,10.18,22509783,10.85,11.1,10.12,10.18,22509783,0.0,1.0
2020-11-25,11.18,11.28,10.52,10.8,13120042,11.18,11.28,10.52,10.8,13120042,0.0,1.0
2020-11-27,11.29,11.598,11.25,11.41,7155520,11.29,11.598,11.25,11.41,7155520,0.0,1.0
2020-11-30,11.01,11.31,10.885,11.24,9600785,11.01,11.31,10.885,11.24,9600785,0.0,1.0
2020-12-01,11.86,11.97,11.305,11.48,14531841,11.86,11.97,11.305,11.48,14531841,0.0,1.0
2020-12-02,12.46,12.55,11.55,11.75,14739233,12.46,12.55,11.55,11.75,14739233,0.0,1.0
2020-12-03,11.99,12.6,11.69,12.57,20805792,11.99,12.6,11.69,12.57,20805792,0.0,1.0
2020-12-04,12.55,12.68,11.92,12.14,14690498,12.55,12.68,11.92,12.14,14690498,0.0,1.0
2020-12-07,12.59,13.07,12.36,12.48,11615905,12.59,13.07,12.36,12.48,11615905,0.0,1.0
2020-12-08,13.04,13.08,12.47,12.5,14268443,13.04,13.08,12.47,12.5,14268443,0.0,1.0
2020-12-09,12.66,13.64,12.37,13.21,20071363,12.66,13.64,12.37,13.21,20071363,0.0,1.0
2020-12-10,14.14,14.16,12.56,12.61,22299343,14.14,14.16,12.56,12.61,22299343,0.0,1.0
2020-12-11,13.59,14.0674,13.285,13.8,14112128,13.59,14.0674,13.285,13.8,14112128,0.0,1.0
2020-12-14,13.11,13.9799,13.09,13.78,12151404,13.11,13.9799,13.09,13.78,12151404,0.0,1.0
2020-12-15,13.54,13.63,12.82,13.5,10896546,13.54,13.63,12.82,13.5,10896546,0.0,1.0
2020-12-16,13.62,13.745,13.295,13.49,9038583,13.62,13.745,13.295,13.49,9038583,0.0,1.0
2020-12-17,13.92,14.14,13.715,13.84,10311054,13.92,14.14,13.715,13.84,10311054,0.0,1.0
2020-12-18,13.48,13.93,13.37,13.88,21907270,13.48,13.93,13.37,13.88,21907270,0.0,1.0
2020-12-21,13.85,13.98,13.06,13.21,10481586,13.85,13.98,13.06,13.21,10481586,0.0,1.0
2020-12-22,13.83,14.0,13.63,14.0,8904091,13.83,14.0,13.63,14.0,8904091,0.0,1.0
2020-12-23,14.2,14.65,13.88,13.9,11040528,14.2,14.65,13.88,13.9,11040528,0.0,1.0
2020-12-24,14.15,14.36,13.94,14.35,3734124,14.15,14.36,13.94,14.35,3734124,0.0,1.0
2020-12-28,13.66,14.375,13.6223,14.29,9089874,13.66,14.375,13.6223,14.29,9089874,0.0,1.0
2020-12-29,13.75,13.95,13.36,13.64,9824022,13.75,13.95,13.36,13.64,9824022,0.0,1.0
2020-12-30,14.53,14.7,13.76,13.82,13142764,14.53,14.7,13.76,13.82,13142764,0.0,1.0
2020-12-31,14.56,14.72,14.16,14.44,7234330,14.56,14.72,14.16,14.44,7234330,0.0,1.0
2021-01-04,14.42,15.015,14.165,14.89,13943588,14.42,15.015,14.165,14.89,13943588,0.0,1.0
2021-01-05,15.7,15.865,14.4,14.46,17867478,15.7,15.865,14.4,14.46,17867478,0.0,1.0
2021-01-06,17.42,17.729,15.77,16.0,27988697,17.42,17.729,15.77,16.0,27988697,0.0,1.0
2021-01-07,17.67,18.6,17.36,17.93,18574791,17.67,18.6,17.36,17.93,18574791,0.0,1.0
2021-01-08,18.04,18.06,17.23,17.74,15849329,18.04,18.06,17.23,17.74,15849329,0.0,1.0
2021-01-11,18.11,18.69,17.06,17.27,14999145,18.11,18.69,17.06,17.27,14999145,0.0,1.0
2021-01-12,18.56,18.77,17.99,18.35,11144382,18.56,18.77,17.99,18.35,11144382,0.0,1.0
2021-01-13,17.78,18.74,17.72,18.52,12517103,17.78,18.74,17.72,18.52,12517103,0.0,1.0
2021-01-14,18.15,18.4165,17.69,17.95,11733890,18.15,18.4165,17.69,17.95,11733890,0.0,1.0
2021-01-15,16.48,17.73,16.44,17.69,20578348,16.48,17.73,16.44,17.69,20578348,0.0,1.0
2021-01-19,17.75,18.18,17.17,17.29,15764153,17.75,18.18,17.17,17.29,15764153,0.0,1.0
2021-01-20,17.06,17.98,17.01,17.78,11235470,17.06,17.98,17.01,17.78,11235470,0.0,1.0
2021-01-21,16.32,17.2899,16.28,17.09,11872350,16.32,17.2899,16.28,17.09,11872350,0.0,1.0
2021-01-22,16.4,16.48,15.41,15.85,10353016,16.4,16.48,15.41,15.85,10353016,0.0,1.0
2021-01-25,16.58,17.34,16.235,17.09,14607887,16.58,17.34,16.235,17.09,14607887,0.0,1.0
2021-01-26,15.85,16.83,15.68,16.5,11654886,15.85,16.83,15.68,16.5,11654886,0.0,1.0
2021-01-27,15.71,16.54,14.66,15.06,18216363,15.71,16.54,14.66,15.06,18216363,0.0,1.0
2021-01-28,16.03,16.27,15.77,16.24,11008811,16.03,16.27,15.77,16.24,11008811,0.0,1.0
2021-01-29,15.34,16.679,15.125,16.5,15367580,15.34,16.679,15.125,16.5,15367580,0.0,1.0
2021-02-01,15.68,15.89,15.11,15.65,7471518,15.68,15.89,15.11,15.65,7471518,0.0,1.0
2021-02-02,15.18,15.81,15.02,15.78,8582211,15.18,15.81,15.02,15.78,8582211,0.0,1.0
2021-02-03,15.17,15.58,15.09,15.22,8246940,15.17,15.58,15.09,15.22,8246940,0.0,1.0
2021-02-04,15.99,16.04,15.12,15.25,10172473,15.99,16.04,15.12,15.25,10172473,0.0,1.0
2021-02-05,16.69,16.71,15.97,16.29,11311890,16.69,16.71,15.97,16.29,11311890,0.0,1.0
2021-02-08,17.33,17.37,16.84,17.0,10825198,17.33,17.37,16.84,17.0,10825198,0.0,1.0
2021-02-09,15.92,16.17,15.59,15.88,55764057,15.92,16.17,15.59,15.88,55764057,0.0,1.0
2021-02-10,16.62,16.75,15.72,16.05,44149647,16.62,16.75,15.72,16.05,44149647,0.0,1.0
2021-02-11,16.72,16.98,16.3,16.76,29578129,16.72,16.98,16.3,16.76,29578129,0.0,1.0
2021-02-12,16.6,16.82,16.2801,16.56,11279916,16.6,16.82,16.2801,16.56,11279916,0.0,1.0
2021-02-16,16.86,16.97,16.395,16.94,12201343,16.86,16.97,16.395,16.94,12201343,0.0,1.0
2021-02-17,17.43,17.6583,16.58,16.81,14497349,17.43,17.6583,16.58,16.81,14497349,0.0,1.0
2021-02-18,16.6,17.5799,16.59,17.25,13298860,16.6,17.5799,16.59,17.25,13298860,0.0,1.0
2021-02-19,17.02,17.32,16.72,16.87,18913254,17.02,17.32,16.72,16.87,18913254,0.0,1.0
2021-02-22,17.39,17.96,16.68,16.91,24370428,17.39,17.96,16.68,16.91,24370428,0.0,1.0
2021-02-23,16.83,17.19,15.75,17.08,21764628,16.83,17.19,15.75,17.08,21764628,0.0,1.0
2021-02-24,16.9,17.14,16.11,16.44,24003131,16.9,17.14,16.11,16.44,24003131,0.0,1.0
2021-02-25,14.41,16.88,14.4,16.35,35191417,14.41,16.88,14.4,16.35,35191417,0.0,1.0
2021-02-26,13.34,14.89,13.3,14.5,99990952,13.34,14.89,13.3,14.5,99990952,0.0,1.0
2021-03-01,13.99,14.32,13.87,14.0,19857319,13.99,14.32,13.87,14.0,19857319,0.0,1.0
2021-03-02,14.68,14.97,13.82,14.25,22679064,14.68,14.97,13.82,14.25,22679064,0.0,1.0
2021-03-03,14.33,15.0,14.28,14.8,18371926,14.33,15.0,14.28,14.8,18371926,0.0,1.0
2021-03-04,13.66,14.51,13.045,14.05,23573137,13.66,14.51,13.045,14.05,23573137,0.0,1.0
2021-03-05,14.12,14.23,12.77,13.99,25152953,14.12,14.23,12.77,13.99,25152953,0.0,1.0
2021-03-08,14.63,14.93,14.13,14.24,18743709,14.63,14.93,14.13,14.24,18743709,0.0,1.0
2021-03-09,15.61,15.75,14.495,14.64,20363624,15.61,15.75,14.495,14.64,20363624,0.0,1.0
2021-03-10,15.97,16.185,15.48,15.7,14846785,15.97,16.185,15.48,15.7,14846785,0.0,1.0
2021-03-11,16.9,16.91,16.0923,16.3,15175887,16.9,16.91,16.0923,16.3,15175887,0.0,1.0
2021-03-12,17.54,17.61,16.5,16.85,14801687,17.54,17.61,16.5,16.85,14801687,0.0,1.0
2021-03-15,17.09,17.555,16.81,17.51,13028526,17.09,17.555,16.81,17.51,13028526,0.0,1.0
2021-03-16,15.92,17.0,15.91,17.0,14058963,15.92,17.0,15.91,17.0,14058963,0.0,1.0
2021-03-17,16.76,16.8223,15.55,15.78,11572569,16.76,16.8223,15.55,15.78,11572569,0.0,1.0
2021-03-18,16.69,17.78,16.59,16.7,17180554,16.69,17.78,16.59,16.7,17180554,0.0,1.0
2021-03-19,16.63,17.01,16.08,16.85,18197377,16.63,17.01,16.08,16.85,18197377,0.0,1.0
2021-03-22,15.86,16.76,15.835,16.76,12241019,15.86,16.76,15.835,16.76,12241019,0.0,1.0
2021-03-23,14.71,15.88,14.6,15.51,15185376,14.71,15.88,14.6,15.51,15185376,0.0,1.0
2021-03-24,14.61,15.63,14.61,15.27,13328765,14.61,15.63,14.61,15.27,13328765,0.0,1.0
2021-03-25,15.17,15.36,14.01,14.27,14398681,15.17,15.36,14.01,14.27,14398681,0.0,1.0
2021-03-26,16.57,16.59,15.41,15.64,17641180,16.57,16.59,15.41,15.64,17641180,0.0,1.0
2021-03-29,16.23,17.36,16.125,16.44,20441036,16.23,17.36,16.125,16.44,20441036,0.0,1.0
2021-03-30,17.24,17.3,16.01,16.29,19194304,17.24,17.3,16.01,16.29,19194304,0.0,1.0
2021-03-31,20.11,20.34,18.27,18.44,70999935,20.11,20.34,18.27,18.44,70999935,0.0,1.0
2021-04-01,19.42,20.16,18.98,20.15,33745060,19.42,20.16,18.98,20.15,33745060,0.0,1.0
2021-04-05,19.39,20.87,19.35,19.9,27534533,19.39,20.87,19.35,19.9,27534533,0.0,1.0
2021-04-06,18.47,19.65,18.3,19.39,21756469,18.47,19.65,18.3,19.39,21756469,0.0,1.0
2021-04-07,18.11,18.86,17.92,18.43,17619518,18.11,18.86,17.92,18.43,17619518,0.0,1.0
2021-04-08,18.09,18.31,17.28,18.09,24670877,18.09,18.31,17.28,18.09,24670877,0.0,1.0
2021-04-09,17.83,18.38,17.6801,17.8,13984748,17.83,18.38,17.6801,17.8,13984748,0.0,1.0
2021-04-12,17.54,17.84,17.33,17.82,11862819,17.54,17.84,17.33,17.82,11862819,0.0,1.0
2021-04-13,17.44,18.0533,17.22,17.68,10250222,17.44,18.0533,17.22,17.68,10250222,0.0,1.0
2021-04-14,18.51,19.07,17.56,17.68,21975596,18.51,19.07,17.56,17.68,21975596,0.0,1.0
2021-04-15,17.98,18.8,17.74,18.75,19718264,17.98,18.8,17.74,18.75,19718264,0.0,1.0
2021-04-16,17.99,18.24,17.6,18.24,14824601,17.99,18.24,17.6,18.24,14824601,0.0,1.0
2021-04-19,17.39,18.425,17.05,17.83,22873437,17.39,18.425,17.05,17.83,22873437,0.0,1.0
2021-04-20,16.6,17.42,16.23,17.39,15438263,16.6,17.42,16.23,17.39,15438263,0.0,1.0
2021-04-21,17.05,17.14,15.84,16.33,16334254,17.05,17.14,15.84,16.33,16334254,0.0,1.0
2021-04-22,17.09,17.74,16.6711,17.62,23916704,17.09,17.74,16.6711,17.62,23916704,0.0,1.0
2021-04-23,17.98,18.04,17.02,17.3,22920961,17.98,18.04,17.02,17.3,22920961,0.0,1.0
2021-04-26,18.93,18.95,17.658,18.05,29502961,18.93,18.95,17.658,18.05,29502961,0.0,1.0
2021-04-27,18.69,19.39,18.47,18.84,22668284,18.69,19.39,18.47,18.84,22668284,0.0,1.0
2021-04-28,18.35,18.68,17.921,18.42,17988702,18.35,18.68,17.921,18.42,17988702,0.0,1.0
2021-04-29,17.39,18.62,17.315,18.55,20401411,17.39,18.62,17.315,18.55,20401411,0.0,1.0
2021-04-30,17.86,18.4,17.0,17.09,17874780,17.86,18.4,17.0,17.09,17874780,0.0,1.0
2021-05-03,18.21,18.365,17.52,18.0,18253335,18.21,18.365,17.52,18.0,18253335,0.0,1.0
2021-05-04,20.36,20.41,18.21,18.32,45971846,20.36,20.41,18.21,18.32,45971846,0.0,1.0
2021-05-05,20.2,21.05,20.03,20.5,19665734,20.2,21.05,20.03,20.5,19665734,0.0,1.0
2021-05-06,20.46,20.52,19.28,20.3,28758072,20.46,20.52,19.28,20.3,28758072,0.0,1.0
2021-05-07,21.12,21.3501,20.22,20.55,25581894,21.12,21.3501,20.22,20.55,25581894,0.0,1.0
2021-05-10,20.71,22.895,20.6,21.97,36039654,20.71,22.895,20.6,21.97,36039654,0.0,1.0
2021-05-11,21.38,21.69,19.82,19.94,30634719,21.38,21.69,19.82,19.94,30634719,0.0,1.0
2021-05-12,19.97,21.92,19.7,21.38,33842471,19.97,21.92,19.7,21.38,33842471,0.0,1.0
2021-05-13,19.8,20.95,19.15,19.98,25267063,19.8,20.95,19.15,19.98,25267063,0.0,1.0
2021-05-14,19.51,20.11,18.96,19.51,28812958,19.51,20.11,18.96,19.51,28812958,0.0,1.0
2021-05-17,20.89,20.97,19.56,19.9,27046045,20.89,20.97,19.56,19.9,27046045,0.0,1.0
2021-05-18,20.24,21.05,20.17,20.76,16239270,20.24,21.05,20.17,20.76,16239270,0.0,1.0
2021-05-19,19.03,19.69,18.6248,19.46,27723592,19.03,19.69,18.6248,19.46,27723592,0.0,1.0
2021-05-20,18.42,19.17,18.26,19.06,26485595,18.42,19.17,18.26,19.06,26485595,0.0,1.0
2021-05-21,18.06,19.07,17.91,18.6,27813161,18.06,19.07,17.91,18.6,27813161,0.0,1.0
2021-05-24,18.56,18.61,17.65,18.05,20008941,18.56,18.61,17.65,18.05,20008941,0.0,1.0
2021-05-25,18.2,19.025,18.08,18.68,18500848,18.2,19.025,18.08,18.68,18500848,0.0,1.0
2021-05-26,18.92,19.01,18.15,18.2,15203664,18.92,19.01,18.15,18.2,15203664,0.0,1.0
2021-05-27,20.2,20.455,19.32,19.45,28116922,20.2,20.455,19.32,19.45,28116922,0.0,1.0
2021-05-28,20.12,20.2999,19.58,20.0,15053285,20.12,20.2999,19.58,20.0,15053285,0.0,1.0
2021-06-01,20.49,20.69,20.127,20.57,13460272,20.49,20.69,20.127,20.57,13460272,0.0,1.0
2021-06-02,20.12,20.49,19.785,20.44,13546546,20.12,20.49,19.785,20.44,13546546,0.0,1.0
2021-06-03,20.0,20.28,19.23,19.71,14873650,20.0,20.28,19.23,19.71,14873650,0.0,1.0
2021-06-04,19.87,20.37,19.8374,20.23,13019962,19.87,20.37,19.8374,20.23,13019962,0.0,1.0
2021-06-07,19.37,19.92,19.225,19.72,13653480,19.37,19.92,19.225,19.72,13653480,0.0,1.0
2021-06-08,20.27,20.35,18.955,19.44,18652527,20.27,20.35,18.955,19.44,18652527,0.0,1.0
2021-06-09,23.22,23.99,20.39,20.55,89032087,23.22,23.99,20.39,20.55,89032087,0.0,1.0
2021-06-10,22.96,24.77,22.65,23.53,74018057,22.96,24.77,22.65,23.53,74018057,0.0,1.0
2021-06-11,24.44,24.57,23.3,23.57,57780409,24.44,24.57,23.3,23.57,57780409,0.0,1.0
2021-06-14,22.14,24.07,21.96,24.01,41312631,22.14,24.07,21.96,24.01,41312631,0.0,1.0
2021-06-15,22.86,23.34,21.36,22.61,54691400,22.86,23.34,21.36,22.61,54691400,0.0,1.0
2021-06-16,22.66,23.25,21.86,22.6,43201931,22.66,23.25,21.86,22.6,43201931,0.0,1.0
2021-06-17,21.19,22.61,20.68,22.33,49201958,21.19,22.61,20.68,22.33,49201958,0.0,1.0
2021-06-18,20.27,21.72,19.91,21.25,44803433,20.27,21.72,19.91,21.25,44803433,0.0,1.0
2021-06-21,20.87,21.14,20.35,20.43,29789293,20.87,21.14,20.35,20.43,29789293,0.0,1.0
2021-06-22,20.87,21.12,20.465,20.82,18544907,20.87,21.12,20.465,20.82,18544907,0.0,1.0
2021-06-23,21.14,21.94,20.97,21.34,22823165,21.14,21.94,20.97,21.34,22823165,0.0,1.0
2021-06-24,21.81,22.2,20.94,21.31,31270914,21.81,22.2,20.94,21.31,31270914,0.0,1.0
2021-06-25,21.2,22.08,21.2,21.98,87205841,21.2,22.08,21.2,21.98,87205841,0.0,1.0
2021-06-28,20.62,21.57,20.52,21.5,22562423,20.62,21.57,20.52,21.5,22562423,0.0,1.0
2021-06-29,20.93,21.415,20.73,20.81,19671500,20.93,21.415,20.73,20.81,19671500,0.0,1.0
2021-06-30,21.56,21.56,20.75,20.77,15024011,21.56,21.56,20.75,20.77,15024011,0.0,1.0
2021-07-01,22.06,22.25,21.22,21.89,21912705,22.06,22.25,21.22,21.89,21912705,0.0,1.0
2021-07-02,22.37,22.58,21.8501,22.23,17587421,22.37,22.58,21.8501,22.23,17587421,0.0,1.0
2021-07-06,21.04,22.36,20.87,22.23,24319407,21.04,22.36,20.87,22.23,24319407,0.0,1.0
2021-07-07,21.39,21.56,20.56,21.0,22222746,21.39,21.56,20.56,21.0,22222746,0.0,1.0
2021-07-08,20.94,21.28,20.01,20.5,23384295,20.94,21.28,20.01,20.5,23384295,0.0,1.0
2021-07-09,22.56,22.5999,21.26,21.26,24622244,22.56,22.5999,21.26,21.26,24622244,0.0,1.0
2021-07-12,23.08,23.4499,21.87,22.37,24874517,23.08,23.4499,21.87,22.37,24874517,0.0,1.0
2021-07-13,22.78,23.2681,22.61,22.87,18264777,22.78,23.2681,22.61,22.87,18264777,0.0,1.0
2021-07-14,21.85,23.2395,21.73,22.95,20619101,21.85,23.2395,21.73,22.95,20619101,0.0,1.0
2021-07-15,21.62,22.33,21.27,21.84,14347838,21.62,22.33,21.27,21.84,14347838,0.0,1.0
2021-07-16,19.93,21.69,19.88,21.62,32013007,19.93,21.69,19.88,21.62,32013007,0.0,1.0
2021-07-19,19.26,19.585,18.51,19.2,30142673,19.26,19.585,18.51,19.2,30142673,0.0,1.0
2021-07-20,20.05,20.1789,18.79,19.25,28707383,20.05,20.1789,18.79,19.25,28707383,0.0,1.0
2021-07-21,21.18,21.29,20.21,20.21,26663361,21.18,21.29,20.21,20.21,26663361,0.0,1.0
2021-07-22,21.07,21.355,19.52,20.21,44505369,21.07,21.355,19.52,20.21,44505369,0.0,1.0
2021-07-23,21.58,21.68,20.74,21.3,22516641,21.58,21.68,20.74,21.3,22516641,0.0,1.0
2021-07-26,22.02,22.18,21.32,21.82,22163426,22.02,22.18,21.32,21.82,22163426,0.0,1.0
2021-07-27,22.26,22.305,21.25,21.69,19324277,22.26,22.305,21.25,21.69,19324277,0.0,1.0
2021-07-28,23.56,23.78,22.32,22.38,31455686,23.56,23.78,22.32,22.38,31455686,0.0,1.0
2021-07-29,24.86,25.83,23.91,24.0,51146837,24.86,25.83,23.91,24.0,51146837,0.0,1.0
2021-07-30,25.0,25.53,24.27,24.43,25419836,25.0,25.53,24.27,24.43,25419836,0.0,1.0
2021-08-02,23.94,25.2,23.86,25.1,28056542,23.94,25.2,23.86,25.1,28056542,0.0,1.0
2021-08-03,24.39,24.42,23.36,23.87,21057017,24.39,24.42,23.36,23.87,21057017,0.0,1.0
2021-08-04,23.7,24.5,23.61,24.09,20257051,23.7,24.5,23.61,24.09,20257051,0.0,1.0
2021-08-05,23.32,23.96,23.27,23.6,18940444,23.32,23.96,23.27,23.6,18940444,0.0,1.0
2021-08-06,24.02,24.12,23.39,23.76,20248018,24.02,24.12,23.39,23.76,20248018,0.0,1.0
2021-08-09,24.77,24.84,23.5,23.8,21852239,24.77,24.84,23.5,23.8,21852239,0.0,1.0
2021-08-10,26.02,26.3701,24.75,24.8,36532741,26.02,26.3701,24.75,24.8,36532741,0.0,1.0
2021-08-11,25.75,26.45,25.12,26.18,29809567,25.75,26.45,25.12,26.18,29809567,0.0,1.0
2021-08-12,25.72,25.915,24.73,25.52,21833216,25.72,25.915,24.73,25.52,21833216,0.0,1.0
2021-08-13,25.84,26.508,25.21,25.81,21193036,25.84,26.508,25.21,25.81,21193036,0.0,1.0
2021-08-16,25.4,25.7399,24.4,25.23,24241461,25.4,25.7399,24.4,25.23,24241461,0.0,1.0
2021-08-17,24.43,25.38,23.98,25.01,24011684,24.43,25.38,23.98,25.01,24011684,0.0,1.0
2021-08-18,25.04,25.895,23.92,24.0,27709381,25.04,25.895,23.92,24.0,27709381,0.0,1.0
2021-08-19,23.17,24.11,22.465,24.09,49802564,23.17,24.11,22.465,24.09,49802564,0.0,1.0
2021-08-20,22.99,23.567,22.675,23.17,20582226,22.99,23.567,22.675,23.17,20582226,0.0,1.0
2021-08-23,23.71,23.97,23.105,23.32,19283543,23.71,23.97,23.105,23.32,19283543,0.0,1.0
2021-08-24,24.77,25.14,24.21,24.23,17706183,24.77,25.14,24.21,24.23,17706183,0.0,1.0
2021-08-25,24.61,25.27,24.3362,24.8,13526457,24.61,25.27,24.3362,24.8,13526457,0.0,1.0
2021-08-26,23.9,24.71,23.69,24.54,17679174,23.9,24.71,23.69,24.54,17679174,0.0,1.0
2021-08-27,24.37,24.685,24.06,24.13,15088113,24.37,24.685,24.06,24.13,15088113,0.0,1.0
2021-08-30,24.01,24.72,23.945,24.59,14082125,24.01,24.72,23.945,24.59,14082125,0.0,1.0
2021-08-31,23.47,24.0801,23.23,24.01,19481752,23.47,24.0801,23.23,24.01,19481752,0.0,1.0
2021-09-01,24.03,24.44,22.76,23.35,30667569,24.03,24.44,22.76,23.35,30667569,0.0,1.0
2021-09-02,24.26,24.85,24.04,24.19,16989590,24.26,24.85,24.04,24.19,16989590,0.0,1.0
2021-09-03,23.91,24.5178,23.86,24.34,13182158,23.91,24.5178,23.86,24.34,13182158,0.0,1.0
2021-09-07,23.94,24.325,23.63,23.91,14036968,23.94,24.325,23.63,23.91,14036968,0.0,1.0
2021-09-08,23.18,23.94,23.02,23.76,18168345,23.18,23.94,23.02,23.76,18168345,0.0,1.0
2021-09-09,23.34,23.68,22.675,23.08,16574251,23.34,23.68,22.675,23.08,16574251,0.0,1.0
2021-09-10,23.34,24.2364,23.335,23.6,15475191,23.34,24.2364,23.335,23.6,15475191,0.0,1.0
2021-09-13,22.58,23.625,22.11,23.54,26985333,22.58,23.625,22.11,23.54,26985333,0.0,1.0
2021-09-14,22.07,22.66,21.95,22.55,17812242,22.07,22.66,21.95,22.55,17812242,0.0,1.0
2021-09-15,23.02,23.28,22.4001,22.49,16368272,23.02,23.28,22.4001,22.49,16368272,0.0,1.0
2021-09-16,23.07,23.22,22.38,22.68,14108481,23.07,23.22,22.38,22.68,14108481,0.0,1.0
2021-09-17,21.86,22.93,21.79,22.76,33038460,21.86,22.93,21.79,22.76,33038460,0.0,1.0
2021-09-20,19.75,20.49,19.41,20.0,45740845,19.75,20.49,19.41,20.0,45740845,0.0,1.0
2021-09-21,19.82,20.26,18.86,20.19,44561990,19.82,20.26,18.86,20.19,44561990,0.0,1.0
2021-09-22,19.98,20.63,19.97,20.2,25698662,19.98,20.63,19.97,20.2,25698662,0.0,1.0
2021-09-23,20.84,21.36,20.1,20.21,27242875,20.84,21.36,20.1,20.21,27242875,0.0,1.0
2021-09-24,20.5,21.15,20.26,20.43,18223873,20.5,21.15,20.26,20.43,18223873,0.0,1.0
2021-09-27,21.18,21.27,20.54,20.59,15472455,21.18,21.27,20.54,20.59,15472455,0.0,1.0
2021-09-28,20.5,21.13,20.21,20.9,21040789,20.5,21.13,20.21,20.9,21040789,0.0,1.0
2021-09-29,19.92,20.9,19.7,20.7,20755641,19.92,20.9,19.7,20.7,20755641,0.0,1.0
2021-09-30,19.81,20.37,19.4,20.02,17056346,19.81,20.37,19.4,20.02,17056346,0.0,1.0
2021-10-01,19.66,20.2,19.1357,19.9,29687534,19.66,20.2,19.1357,19.9,29687534,0.0,1.0
2021-10-04,19.83,20.29,19.55,19.88,19829472,19.83,20.29,19.55,19.88,19829472,0.0,1.0
2021-10-05,20.76,20.84,19.6,19.91,19983817,20.76,20.84,19.6,19.91,19983817,0.0,1.0
2021-10-06,20.07,20.8,19.625,20.43,28963756,20.07,20.8,19.625,20.43,28963756,0.0,1.0
2021-10-07,20.73,21.14,20.14,20.45,22523161,20.73,21.14,20.14,20.45,22523161,0.0,1.0
2021-10-08,20.63,21.1,20.591,20.81,13179914,20.63,21.1,20.591,20.81,13179914,0.0,1.0
2021-10-11,21.46,22.0,21.1,21.16,21856560,21.46,22.0,21.1,21.16,21856560,0.0,1.0
2021-10-12,21.73,22.15,21.44,21.63,17552404,21.73,22.15,21.44,21.63,17552404,0.0,1.0
2021-10-13,21.49,21.94,21.26,21.77,13498463,21.49,21.94,21.26,21.77,13498463,0.0,1.0
2021-10-14,21.56,22.2261,21.5,21.9,15606326,21.56,22.2261,21.5,21.9,15606326,0.0,1.0
2021-10-15,21.46,21.97,21.44,21.8,15884376,21.46,21.97,21.44,21.8,15884376,0.0,1.0
2021-10-18,21.38,21.4899,20.42,21.0,21242968,21.38,21.4899,20.42,21.0,21242968,0.0,1.0
2021-10-19,21.02,21.55,20.815,21.42,17516955,21.02,21.55,20.815,21.42,17516955,0.0,1.0
2021-10-20,21.69,21.8399,20.69,20.87,18096844,21.69,21.8399,20.69,20.87,18096844,0.0,1.0
2021-10-21,21.16,21.68,21.03,21.24,25914661,21.16,21.68,21.03,21.24,25914661,0.0,1.0
2021-10-22,23.85,24.1,21.95,22.1,59321207,23.85,24.1,21.95,22.1,59321207,0.0,1.0
2021-10-25,25.42,25.49,23.87,24.41,36130689,25.42,25.49,23.87,24.41,36130689,0.0,1.0
2021-10-26,25.63,26.51,24.67,25.54,33539349,25.63,26.51,24.67,25.54,33539349,0.0,1.0
2021-10-27,24.8,25.99,24.715,25.05,23532632,24.8,25.99,24.715,25.05,23532632,0.0,1.0
2021-10-28,24.45,25.33,24.25,25.33,18989232,24.45,25.33,24.25,25.33,18989232,0.0,1.0
2021-10-29,24.11,25.52,24.07,24.8,26181919,24.11,25.52,24.07,24.8,26181919,0.0,1.0
2021-11-01,23.23,24.38,23.2,24.36,23805215,23.23,24.38,23.2,24.36,23805215,0.0,1.0
2021-11-02,22.68,23.05,22.5,22.85,21418303,22.68,23.05,22.5,22.85,21418303,0.0,1.0
2021-11-03,22.65,23.13,22.265,22.62,19212098,22.65,23.13,22.265,22.62,19212098,0.0,1.0
2021-11-04,22.18,23.08,22.095,22.61,19831802,22.18,23.08,22.095,22.61,19831802,0.0,1.0
2021-11-05,22.36,22.61,22.09,22.44,16901177,22.36,22.61,22.09,22.44,16901177,0.0,1.0
2021-11-08,23.59,24.22,23.28,23.5,26701586,23.59,24.22,23.28,23.5,26701586,0.0,1.0
2021-11-09,22.69,23.48,22.31,23.33,20397364,22.69,23.48,22.31,23.33,20397364,0.0,1.0
2021-11-10,21.87,22.935,21.73,22.3,19770694,21.87,22.935,21.73,22.3,19770694,0.0,1.0
2021-11-11,22.47,22.825,22.2827,22.39,15569933,22.47,22.825,22.2827,22.39,15569933,0.0,1.0
2021-11-12,22.3,22.7916,22.12,22.27,11194334,22.3,22.7916,22.12,22.27,11194334,0.0,1.0
2021-11-15,21.72,22.24,21.46,22.12,17061446,21.72,22.24,21.46,22.12,17061446,0.0,1.0
2021-11-16,21.46,21.79,21.18,21.75,15169000,21.46,21.79,21.18,21.75,15169000,0.0,1.0
2021-11-17,21.42,22.215,21.06,21.72,19193078,21.42,22.215,21.06,21.72,19193078,0.0,1.0
2021-11-18,21.48,21.68,20.915,21.52,12675726,21.48,21.68,20.915,21.52,12675726,0.0,1.0
2021-11-19,21.95,22.22,21.265,21.28,16681461,21.95,22.22,21.265,21.28,16681461,0.0,1.0
2021-11-22,22.6,23.005,22.03,22.28,19614897,22.6,23.005,22.03,22.28,19614897,0.0,1.0
2021-11-23,22.71,23.28,22.36,22.82,19599288,22.71,23.28,22.36,22.82,19599288,0.0,1.0
2021-11-24,22.77,22.91,22.34,22.67,10129813,22.77,22.91,22.34,22.67,10129813,0.0,1.0
2021-11-26,21.84,21.9,21.315,21.61,13058194,21.84,21.9,21.315,21.61,13058194,0.0,1.0
2021-11-29,20.85,22.25,20.77,22.24,21127610,20.85,22.25,20.77,22.24,21127610,0.0,1.0
2021-11-30,20.35,20.94,19.72,20.55,24171812,20.35,20.94,19.72,20.55,24171812,0.0,1.0
2021-12-01,19.67,21.24,19.67,20.95,40379362,19.67,21.24,19.67,20.95,40379362,0.0,1.0
2021-12-02,20.13,20.665,19.84,20.11,33484385,20.13,20.665,19.84,20.11,33484385,0.0,1.0
2021-12-03,20.12,20.38,19.741,20.07,27586582,20.12,20.38,19.741,20.07,27586582,0.0,1.0
2021-12-06,20.37,20.75,20.09,20.47,15996645,20.37,20.75,20.09,20.47,15996645,0.0,1.0
2021-12-07,21.17,21.67,20.77,20.77,14692301,21.17,21.67,20.77,20.77,14692301,0.0,1.0
2021-12-08,21.36,21.67,20.86,21.2,11568098,21.36,21.67,20.86,21.2,11568098,0.0,1.0
2021-12-09,21.02,21.4709,20.88,21.11,11788772,21.02,21.4709,20.88,21.11,11788772,0.0,1.0
2021-12-10,20.26,21.27,20.0223,21.2,16947956,20.26,21.27,20.0223,21.2,16947956,0.0,1.0
2021-12-13,20.13,20.6473,19.77,20.34,11673712,20.13,20.6473,19.77,20.34,11673712,0.0,1.0
2021-12-14,20.47,20.945,19.99,20.0,15537874,20.47,20.945,19.99,20.0,15537874,0.0,1.0
2021-12-15,19.82,20.2,18.79,20.16,32001213,19.82,20.2,18.79,20.16,32001213,0.0,1.0
2021-12-16,20.54,20.9771,20.03,20.1,18661854,20.54,20.9771,20.03,20.1,18661854,0.0,1.0
2021-12-17,20.59,20.7521,19.97,20.31,16262493,20.59,20.7521,19.97,20.31,16262493,0.0,1.0
2021-12-20,19.23,20.27,19.03,20.05,17630508,19.23,20.27,19.03,20.05,17630508,0.0,1.0
2021-12-21,19.86,20.07,19.25,19.5,12855174,19.86,20.07,19.25,19.5,12855174,0.0,1.0
2021-12-22,20.18,20.267,19.7,19.83,11624791,20.18,20.267,19.7,19.83,11624791,0.0,1.0
2021-12-23,20.29,20.4161,19.955,20.09,11832385,20.29,20.4161,19.955,20.09,11832385,0.0,1.0
2021-12-27,20.68,20.7599,20.139,20.3,9347972,20.68,20.7599,20.139,20.3,9347972,0.0,1.0
2021-12-28,20.89,21.06,20.36,20.54,11926473,20.89,21.06,20.36,20.54,11926473,0.0,1.0
2021-12-29,20.78,21.1399,20.69,20.93,8834802,20.78,21.1399,20.69,20.93,8834802,0.0,1.0
2021-12-30,21.24,21.49,20.76,20.76,11628065,21.24,21.49,20.76,20.76,11628065,0.0,1.0
2021-12-31,21.77,21.89,21.15,21.29,14619070,21.77,21.89,21.15,21.29,14619070,0.0,1.0
2022-01-03,21.73,22.54,21.68,22.1,16614099,21.73,22.54,21.68,22.1,16614099,0.0,1.0
2022-01-04,22.62,22.79,21.745,22.0,22418695,22.62,22.79,21.745,22.0,22418695,0.0,1.0
2022-01-05,23.79,24.67,22.99,23.0,39809081,23.79,24.67,22.99,23.0,39809081,0.0,1.0
2022-01-06,23.3,24.21,23.2,24.07,19087613,23.3,24.21,23.2,24.07,19087613,0.0,1.0
2022-01-07,23.34,23.91,23.01,23.53,13610456,23.34,23.91,23.01,23.53,13610456,0.0,1.0
2022-01-10,22.65,23.66,22.365,23.39,14859726,22.65,23.66,22.365,23.39,14859726,0.0,1.0
2022-01-11,22.2,22.305,21.58,22.0,18052519,22.2,22.305,21.58,22.0,18052519,0.0,1.0
2022-01-12,23.07,23.41,22.47,22.73,16463142,23.07,23.41,22.47,22.73,16463142,0.0,1.0
2022-01-13,22.21,23.2,22.12,22.92,16746981,22.21,23.2,22.12,22.92,16746981,0.0,1.0
2022-01-14,22.05,22.33,21.63,21.86,13378520,22.05,22.33,21.63,21.86,13378520,0.0,1.0
2022-01-18,20.59,21.76,20.4,21.73,20377469,20.59,21.76,20.4,21.73,20377469,0.0,1.0
2022-01-19,19.55,21.029,19.5,20.95,24337751,19.55,21.029,19.5,20.95,24337751,0.0,1.0
2022-01-20,18.81,20.09,18.76,19.5,26634115,18.81,20.09,18.76,19.5,26634115,0.0,1.0
2022-01-21,16.98,18.53,16.97,18.51,50804134,16.98,18.53,16.97,18.51,50804134,0.0,1.0
2022-01-24,17.11,17.18,15.81,16.33,35492443,17.11,17.18,15.81,16.33,35492443,0.0,1.0
2022-01-25,16.85,17.06,16.23,16.5,26680651,16.85,17.06,16.23,16.5,26680651,0.0,1.0
2022-01-26,16.26,17.53,16.105,17.4,35743901,16.26,17.53,16.105,17.4,35743901,0.0,1.0
2022-01-27,16.21,16.985,15.99,16.63,24359954,16.21,16.985,15.99,16.63,24359954,0.0,1.0
2022-01-28,16.67,16.67,15.9101,16.24,22966823,16.67,16.67,15.9101,16.24,22966823,0.0,1.0
2022-01-31,17.14,17.215,16.54,16.6,20126405,17.14,17.215,16.54,16.6,20126405,0.0,1.0
2022-02-01,18.43,18.43,17.42,17.53,22952287,18.43,18.43,17.42,17.53,22952287,0.0,1.0
2022-02-02,18.87,18.975,17.89,18.3,20287844,18.87,18.975,17.89,18.3,20287844,0.0,1.0
2022-02-03,18.75,19.35,18.43,18.56,16675810,18.75,19.35,18.43,18.56,16675810,0.0,1.0
2022-02-04,18.87,19.02,18.39,18.63,13751445,18.87,19.02,18.39,18.63,13751445,0.0,1.0
2022-02-07,19.0,19.38,18.71,19.1,13518768,19.0,19.38,18.71,19.1,13518768,0.0,1.0
2022-02-08,19.87,19.88,19.139,19.25,14821313,19.87,19.88,19.139,19.25,14821313,0.0,1.0
2022-02-09,20.7,20.81,19.86,20.01,16835086,20.7,20.81,19.86,20.01,16835086,0.0,1.0
2022-02-10,20.95,21.525,20.23,20.3,24152359,20.95,21.525,20.23,20.3,24152359,0.0,1.0
2022-02-11,18.92,20.87,18.71,19.53,51825473,18.92,20.87,18.71,19.53,51825473,0.0,1.0
2022-02-14,18.47,19.25,18.355,19.05,21344785,18.47,19.25,18.355,19.05,21344785,0.0,1.0
2022-02-15,19.77,20.0,18.54,18.71,22353191,19.77,20.0,18.54,18.71,22353191,0.0,1.0
2022-02-16,19.86,20.155,19.4602,19.49,14514704,19.86,20.155,19.4602,19.49,14514704,0.0,1.0
2022-02-17,19.18,19.825,18.935,19.58,15785320,19.18,19.825,18.935,19.58,15785320,0.0,1.0
2022-02-18,19.09,19.6199,19.0101,19.25,14944478,19.09,19.6199,19.0101,19.25,14944478,0.0,1.0
2022-02-22,19.19,19.74,18.97,19.0,14661934,19.19,19.74,18.97,19.0,14661934,0.0,1.0
2022-02-23,18.74,19.48,18.6,19.31,14047742,18.74,19.48,18.6,19.31,14047742,0.0,1.0
2022-02-24,19.4,19.435,17.71,17.79,18496474,19.4,19.435,17.71,17.79,18496474,0.0,1.0
2022-02-25,21.51,21.5399,19.475,19.51,33343694,21.51,21.5399,19.475,19.51,33343694,0.0,1.0
2022-02-28,22.36,22.38,21.29,21.33,24069863,22.36,22.38,21.29,21.33,24069863,0.0,1.0
2022-03-01,23.3,23.5,22.21,22.59,32494957,23.3,23.5,22.21,22.59,32494957,0.0,1.0
2022-03-02,23.62,23.98,23.29,23.55,22847471,23.62,23.98,23.29,23.55,22847471,0.0,1.0
2022-03-03,25.41,25.585,23.64,23.9,43349933,25.41,25.585,23.64,23.9,43349933,0.0,1.0
2022-03-04,25.95,26.44,24.88,25.28,45210336,25.95,26.44,24.88,25.28,45210336,0.0,1.0
2022-03-07,26.06,27.79,25.23,26.0,43112462,26.06,27.79,25.23,26.0,43112462,0.0,1.0
2022-03-08,23.68,25.5,23.51,25.07,37387417,23.68,25.5,23.51,25.07,37387417,0.0,1.0
2022-03-09,24.71,24.9,23.37,23.85,31857636,24.71,24.9,23.37,23.85,31857636,0.0,1.0
2022-03-10,26.44,26.53,24.68,24.92,28373401,26.44,26.53,24.68,24.92,28373401,0.0,1.0
2022-03-11,25.86,26.745,25.47,25.73,25981451,25.86,26.745,25.47,25.73,25981451,0.0,1.0
2022-03-14,25.11,25.95,24.855,25.66,23258383,25.11,25.95,24.855,25.66,23258383,0.0,1.0
2022-03-15,25.34,25.42,23.98,24.83,21472768,25.34,25.42,23.98,24.83,21472768,0.0,1.0
2022-03-16,26.18,26.84,25.45,25.86,24667883,26.18,26.84,25.45,25.86,24667883,0.0,1.0
2022-03-17,27.45,27.72,26.1801,26.26,26382960,27.45,27.72,26.1801,26.26,26382960,0.0,1.0
2022-03-18,27.47,27.615,26.53,27.27,24639962,27.47,27.615,26.53,27.27,24639962,0.0,1.0
2022-03-21,28.69,29.115,27.79,27.94,22138451,28.69,29.115,27.79,27.94,22138451,0.0,1.0
2022-03-22,28.39,29.19,28.325,28.9,17790054,28.39,29.19,28.325,28.9,17790054,0.0,1.0
2022-03-23,29.16,29.695,28.3,28.61,17180749,29.16,29.695,28.3,28.61,17180749,0.0,1.0
2022-03-24,32.67,32.895,29.44,29.55,51991607,32.67,32.895,29.44,29.55,51991607,0.0,1.0
2022-03-25,33.0,33.34,31.72,32.24,22566928,33.0,33.34,31.72,32.24,22566928,0.0,1.0
2022-03-28,33.07,33.2015,32.0127,32.6,17480974,33.07,33.2015,32.0127,32.6,17480974,0.0,1.0
2022-03-29,31.97,32.04,30.24,31.49,26233330,31.97,32.04,30.24,31.49,26233330,0.0,1.0
2022-03-30,32.13,33.04,31.7747,32.75,16297385,32.13,33.04,31.7747,32.75,16297385,0.0,1.0
2022-03-31,32.21,33.2,32.04,32.18,15564511,32.21,33.2,32.04,32.18,15564511,0.0,1.0
2022-04-01,32.36,33.25,31.305,32.46,16867361,32.36,33.25,31.305,32.46,16867361,0.0,1.0
2022-04-04,32.45,32.61,31.79,32.39,12306461,32.45,32.61,31.79,32.39,12306461,0.0,1.0
2022-04-05,32.54,34.04,32.36,32.65,20871547,32.54,34.04,32.36,32.65,20871547,0.0,1.0
2022-04-06,31.09,32.409,27.5,32.2,20489781,31.09,32.409,27.5,32.2,20489781,0.0,1.0
2022-04-07,31.39,31.73,30.26,30.94,16104405,31.39,31.73,30.26,30.94,16104405,0.0,1.0
2022-04-08,30.77,31.9899,30.69,31.66,13188967,30.77,31.9899,30.69,31.66,13188967,0.0,1.0
2022-04-11,30.45,30.955,29.66,30.55,12401435,30.45,30.955,29.66,30.55,12401435,0.0,1.0
2022-04-12,30.8,31.75,30.595,30.95,14414116,30.8,31.75,30.595,30.95,14414116,0.0,1.0
2022-04-13,32.02,32.04,30.81,31.17,13220321,32.02,32.04,30.81,31.17,13220321,0.0,1.0
2022-04-14,30.84,32.53,30.74,31.93,15584996,30.84,32.53,30.74,31.93,15584996,0.0,1.0
2022-04-18,30.76,31.27,30.04,31.18,13456813,30.76,31.27,30.04,31.18,13456813,0.0,1.0
2022-04-19,31.43,31.45,30.1,30.59,11171581,31.43,31.45,30.1,30.59,11171581,0.0,1.0
2022-04-20,30.56,31.742,30.26,31.27,12534174,30.56,31.742,30.26,31.27,12534174,0.0,1.0
2022-04-21,29.58,31.66,29.19,30.56,25060043,29.58,31.66,29.19,30.56,25060043,0.0,1.0
2022-04-22,28.95,32.72,28.48,31.33,53475793,28.95,32.72,28.48,31.33,53475793,0.0,1.0
2022-04-25,27.74,28.59,26.22,27.745,39957978,27.74,28.59,26.22,27.745,39957978,0.0,1.0
2022-04-26,26.56,28.1176,26.35,27.91,24181805,26.56,28.1176,26.35,27.91,24181805,0.0,1.0
2022-04-27,27.44,27.99,26.79,27.23,18730845,27.44,27.99,26.79,27.23,18730845,0.0,1.0
2022-04-28,27.44,27.77,26.58,27.71,16694579,27.44,27.77,26.58,27.71,16694579,0.0,1.0
2022-04-29,25.49,27.99,25.4,27.75,22748293,25.49,27.99,25.4,27.75,22748293,0.0,1.0
2022-05-02,25.92,25.935,24.86,25.38,17584060,25.92,25.935,24.86,25.38,17584060,0.0,1.0
2022-05-03,26.17,26.72,25.6,25.6,12816163,26.17,26.72,25.6,25.6,12816163,0.0,1.0
2022-05-04,27.01,27.0673,25.505,26.13,13218359,27.01,27.0673,25.505,26.13,13218359,0.0,1.0
2022-05-05,25.03,27.12,24.57,26.81,17264439,25.03,27.12,24.57,26.81,17264439,0.0,1.0
2022-05-06,24.12,25.0653,23.785,24.86,17771537,24.12,25.0653,23.785,24.86,17771537,0.0,1.0
2022-05-09,22.21,23.55,22.11,23.24,20669296,22.21,23.55,22.11,23.24,20669296,0.0,1.0
2022-05-10,22.02,22.72,21.274,22.32,17773233,22.02,22.72,21.274,22.32,17773233,0.0,1.0
2022-05-11,21.4,22.778,21.35,22.5,15232651,21.4,22.778,21.35,22.5,15232651,0.0,1.0
2022-05-12,21.24,21.74,20.3,20.82,19398566,21.24,21.74,20.3,20.82,19398566,0.0,1.0
2022-05-13,21.73,22.43,21.585,21.7,14945571,21.73,22.43,21.585,21.7,14945571,0.0,1.0
2022-05-16,21.61,22.66,21.5132,22.14,11883007,21.61,22.66,21.5132,22.14,11883007,0.0,1.0
2022-05-17,22.57,22.79,21.95,22.31,13084461,22.57,22.79,21.95,22.31,13084461,0.0,1.0
2022-05-18,21.17,22.55,21.0,22.29,14072607,21.17,22.55,21.0,22.29,14072607,0.0,1.0
2022-05-19,21.59,22.055,20.87,21.0,14766711,21.59,22.055,20.87,21.0,14766711,0.0,1.0
2022-05-20,21.79,22.3299,20.96,22.15,16231626,21.79,22.3299,20.96,22.15,16231626,0.0,1.0
2022-05-23,23.01,23.12,22.095,22.21,16543816,23.01,23.12,22.095,22.21,16543816,0.0,1.0
2022-05-24,22.62,22.82,21.8968,22.43,15423769,22.62,22.82,21.8968,22.43,15423769,0.0,1.0
2022-05-25,22.68,22.8,21.86,22.2,13324840,22.68,22.8,21.86,22.2,13324840,0.0,1.0
2022-05-26,23.46,23.64,22.7,22.7,14153641,23.46,23.64,22.7,22.7,14153641,0.0,1.0
2022-05-27,24.57,24.61,23.53,23.73,17745093,24.57,24.61,23.53,23.73,17745093,0.0,1.0
2022-05-31,23.18,24.66,23.05,24.3,58203251,23.18,24.66,23.05,24.3,58203251,0.0,1.0
2022-06-01,23.45,23.9201,22.54,23.29,18081225,23.45,23.9201,22.54,23.29,18081225,0.0,1.0
2022-06-02,23.52,24.35,23.25,23.89,12851133,23.52,24.35,23.25,23.89,12851133,0.0,1.0
2022-06-03,22.98,23.29,22.5735,23.08,12389775,22.98,23.29,22.5735,23.08,12389775,0.0,1.0
2022-06-06,23.32,23.36,22.6101,23.21,11562779,23.32,23.36,22.6101,23.21,11562779,0.0,1.0
2022-06-07,23.91,23.91,22.82,23.06,10854689,23.91,23.91,22.82,23.06,10854689,0.0,1.0
2022-06-08,22.5,23.76,22.31,23.45,17487380,22.5,23.76,22.31,23.45,17487380,0.0,1.0
2022-06-09,20.64,22.1301,20.63,22.1,20979825,20.64,22.1301,20.63,22.1,20979825,0.0,1.0
2022-06-10,19.64,20.29,19.52,20.04,18424783,19.64,20.29,19.52,20.04,18424783,0.0,1.0
2022-06-13,18.14,18.78,17.815,18.66,23130907,18.14,18.78,17.815,18.66,23130907,0.0,1.0
2022-06-14,17.64,18.325,17.42,18.01,21624504,17.64,18.325,17.42,18.01,21624504,0.0,1.0
2022-06-15,18.05,18.45,17.47,17.83,21769869,18.05,18.45,17.47,17.83,21769869,0.0,1.0
2022-06-16,16.91,17.42,16.66,17.35,20802303,16.91,17.42,16.66,17.35,20802303,0.0,1.0
2022-06-17,17.09,17.385,16.61,17.09,26317352,17.09,17.385,16.61,17.09,26317352,0.0,1.0
2022-06-21,16.76,17.68,16.74,17.48,14922252,16.76,17.68,16.74,17.48,14922252,0.0,1.0
2022-06-22,16.27,16.62,15.86,16.0,15846738,16.27,16.62,15.86,16.0,15846738,0.0,1.0
2022-06-23,15.68,16.33,15.31,16.29,20438627,15.68,16.33,15.31,16.29,20438627,0.0,1.0
2022-06-24,16.48,16.62,15.7058,15.9,19499560,16.48,16.62,15.7058,15.9,19499560,0.0,1.0
2022-06-27,16.36,17.1,16.25,16.95,16091779,16.36,17.1,16.25,16.95,16091779,0.0,1.0
2022-06-28,15.9,16.79,15.8,16.52,14281097,15.9,16.79,15.8,16.52,14281097,0.0,1.0
2022-06-29,15.65,16.12,15.16,16.07,16124644,15.65,16.12,15.16,16.07,16124644,0.0,1.0
2022-06-30,15.37,15.57,14.75,15.18,26057354,15.37,15.57,14.75,15.18,26057354,0.0,1.0
2022-07-01,15.76,15.84,14.95,15.13,27479850,15.76,15.84,14.95,15.13,27479850,0.0,1.0
2022-07-05,15.18,15.36,14.68,15.19,22529065,15.18,15.36,14.68,15.19,22529065,0.0,1.0
2022-07-06,15.19,15.43,14.75,15.0,22335307,15.19,15.43,14.75,15.0,22335307,0.0,1.0
2022-07-07,15.72,16.17,15.68,15.81,17497322,15.72,16.17,15.68,15.81,17497322,0.0,1.0
2022-07-08,15.47,15.98,15.1,15.92,17555830,15.47,15.98,15.1,15.92,17555830,0.0,1.0
2022-07-11,15.1,15.83,15.09,15.19,14393012,15.1,15.83,15.09,15.19,14393012,0.0,1.0
2022-07-12,15.09,15.6,14.9,14.99,14990817,15.09,15.6,14.9,14.99,14990817,0.0,1.0
2022-07-13,15.56,15.59,14.77,14.9,16347278,15.56,15.59,14.77,14.9,16347278,0.0,1.0
2022-07-14,14.52,15.09,14.315,15.0,21317089,14.52,15.09,14.315,15.0,21317089,0.0,1.0
2022-07-15,14.99,15.0,14.38,14.62,14720787,14.99,15.0,14.38,14.62,14720787,0.0,1.0
2022-07-18,15.53,15.875,15.41,15.43,13523606,15.53,15.875,15.41,15.43,13523606,0.0,1.0
2022-07-19,16.45,16.48,15.551,15.61,15527120,16.45,16.48,15.551,15.61,15527120,0.0,1.0
2022-07-20,16.6,16.7983,16.28,16.5,13318640,16.6,16.7983,16.28,16.5,13318640,0.0,1.0
2022-07-21,17.14,17.2,16.445,16.8,24696053,17.14,17.2,16.445,16.8,24696053,0.0,1.0
2022-07-22,15.62,17.2,15.49,17.1,32455917,15.62,17.2,15.49,17.1,32455917,0.0,1.0
2022-07-25,16.56,16.64,15.74,15.74,19977917,16.56,16.64,15.74,15.74,19977917,0.0,1.0
2022-07-26,16.34,16.78,16.19,16.45,13403829,16.34,16.78,16.19,16.45,13403829,0.0,1.0
2022-07-27,16.65,16.84,15.805,16.38,20534957,16.65,16.84,15.805,16.38,20534957,0.0,1.0
2022-07-28,16.95,17.23,16.52,16.84,14605988,16.95,17.23,16.52,16.84,14605988,0.0,1.0
2022-07-29,17.71,17.75,16.93,17.19,13246727,17.71,17.75,16.93,17.19,13246727,0.0,1.0
2022-08-01,17.51,17.62,17.11,17.42,12980033,17.51,17.62,17.11,17.42,12980033,0.0,1.0
2022-08-02,17.05,17.375,16.64,17.28,13226797,17.05,17.375,16.64,17.28,13226797,0.0,1.0
2022-08-03,17.12,17.25,16.9,17.09,9915781,17.12,17.25,16.9,17.09,9915781,0.0,1.0
2022-08-04,17.94,18.33,17.05,17.18,16612343,17.94,18.33,17.05,17.18,16612343,0.0,1.0
2022-08-05,18.31,18.79,17.66,17.73,12354804,18.31,18.79,17.66,17.73,12354804,0.0,1.0
2022-08-08,18.57,19.11,18.345,18.57,13490735,18.57,19.11,18.345,18.57,13490735,0.0,1.0
2022-08-09,19.03,19.07,18.53,18.67,10701319,19.03,19.07,18.53,18.67,10701319,0.0,1.0
2022-08-10,19.75,19.8999,19.25,19.55,10044679,19.75,19.8999,19.25,19.55,10044679,0.0,1.0
2022-08-11,19.45,20.37,19.33,20.09,12240056,19.45,20.37,19.33,20.09,12240056,0.0,1.0
2022-08-12,19.67,19.75,19.25,19.45,9301579,19.67,19.75,19.25,19.45,9301579,0.0,1.0
2022-08-15,19.23,19.295,18.85,19.245,8934175,19.23,19.295,18.85,19.245,8934175,0.0,1.0
2022-08-16,19.66,19.82,19.28,19.53,8191760,19.66,19.82,19.28,19.53,8191760,0.0,1.0
2022-08-17,18.47,19.19,18.35,19.19,13409373,18.47,19.19,18.35,19.19,13409373,0.0,1.0
2022-08-18,18.45,18.79,18.29,18.66,8762406,18.45,18.79,18.29,18.66,8762406,0.0,1.0
2022-08-19,17.79,18.13,17.68,18.02,8530250,17.79,18.13,17.68,18.02,8530250,0.0,1.0
2022-08-22,17.27,17.46,16.99,17.35,10487837,17.27,17.46,16.99,17.35,10487837,0.0,1.0
2022-08-23,17.88,18.38,17.4,17.4,12379651,17.88,18.38,17.4,17.4,12379651,0.0,1.0
2022-08-24,18.24,18.42,17.46,17.6,11410007,18.24,18.42,17.46,17.6,11410007,0.0,1.0
2022-08-25,19.39,19.43,18.4,18.53,9610597,19.39,19.43,18.4,18.53,9610597,0.0,1.0
2022-08-26,18.73,19.895,18.62,19.47,12370810,18.73,19.895,18.62,19.47,12370810,0.0,1.0
2022-08-29,18.55,19.14,18.16,18.42,9794756,18.55,19.14,18.16,18.42,9794756,0.0,1.0
2022-08-30,17.6,18.74,17.4401,18.63,11517746,17.6,18.74,17.4401,18.63,11517746,0.0,1.0
2022-08-31,17.27,17.7682,17.2,17.57,12680964,17.27,17.7682,17.2,17.57,12680964,0.0,1.0
2022-09-01,16.61,16.82,16.16,16.69,13837616,16.61,16.82,16.16,16.69,13837616,0.0,1.0
2022-09-02,16.81,17.39,16.7,17.06,10913610,16.81,17.39,16.7,17.06,10913610,0.0,1.0
2022-09-06,17.3,17.47,16.8835,17.06,12034291,17.3,17.47,16.8835,17.06,12034291,0.0,1.0
2022-09-07,17.29,17.4,16.54,16.94,12609992,17.29,17.4,16.54,16.94,12609992,0.0,1.0
2022-09-08,17.63,17.9,16.98,17.05,13396220,17.63,17.9,16.98,17.05,13396220,0.0,1.0
2022-09-09,18.73,18.85,17.86,17.86,15894616,18.73,18.85,17.86,17.86,15894616,0.0,1.0
2022-09-12,18.03,19.05,18.01,18.87,12964459,18.03,19.05,18.01,18.87,12964459,0.0,1.0
2022-09-13,16.78,17.8,16.68,17.46,15800887,16.78,17.8,16.68,17.46,15800887,0.0,1.0
2022-09-14,15.35,16.3881,15.18,16.33,26858911,15.35,16.3881,15.18,16.33,26858911,0.0,1.0
2022-09-15,15.23,16.03,15.15,15.46,18014057,15.23,16.03,15.15,15.46,18014057,0.0,1.0
2022-09-16,15.0,15.15,14.83,14.96,21459157,15.0,15.15,14.83,14.96,21459157,0.0,1.0
2022-09-19,15.02,15.295,14.68,14.68,12989570,15.02,15.295,14.68,14.68,12989570,0.0,1.0
2022-09-20,14.56,14.77,14.41,14.6,13491119,14.56,14.77,14.41,14.6,13491119,0.0,1.0
2022-09-21,14.28,14.9,14.26,14.73,12909024,14.28,14.9,14.26,14.73,12909024,0.0,1.0
2022-09-22,14.1,14.62,13.965,14.49,15040942,14.1,14.62,13.965,14.49,15040942,0.0,1.0
2022-09-23,13.27,13.66,12.9,13.56,20153642,13.27,13.66,12.9,13.56,20153642,0.0,1.0
2022-09-26,13.08,13.65,13.02,13.08,14920124,13.08,13.65,13.02,13.08,14920124,0.0,1.0
2022-09-27,13.6,13.71,13.28,13.36,13036316,13.6,13.71,13.28,13.36,13036316,0.0,1.0
2022-09-28,13.98,14.05,13.13,13.47,12280027,13.98,14.05,13.13,13.47,12280027,0.0,1.0
2022-09-29,13.77,13.97,13.39,13.86,9761228,13.77,13.97,13.39,13.86,9761228,0.0,1.0
2022-09-30,13.47,14.015,13.43,13.63,10037988,13.47,14.015,13.43,13.63,10037988,0.0,1.0
2022-10-03,14.62,14.76,13.855,13.87,15319977,14.62,14.76,13.855,13.87,15319977,0.0,1.0
2022-10-04,15.47,15.49,14.94,14.97,12589568,15.47,15.49,14.94,14.97,12589568,0.0,1.0
2022-10-05,15.41,15.52,14.855,15.01,9296930,15.41,15.52,14.855,15.01,9296930,0.0,1.0
2022-10-06,14.97,15.5688,14.94,15.0,10873516,14.97,15.5688,14.94,15.0,10873516,0.0,1.0
2022-10-07,14.83,15.04,14.65,14.79,9512086,14.83,15.04,14.65,14.79,9512086,0.0,1.0
2022-10-10,15.59,15.71,15.08,15.08,10888120,15.59,15.71,15.08,15.08,10888120,0.0,1.0
2022-10-11,15.35,15.71,15.1,15.35,10111950,15.35,15.71,15.1,15.35,10111950,0.0,1.0
2022-10-12,15.2,15.335,14.81,15.25,9178541,15.2,15.335,14.81,15.25,9178541,0.0,1.0
2022-10-13,15.33,15.6001,14.49,14.73,12630878,15.33,15.6001,14.49,14.73,12630878,0.0,1.0
2022-10-14,14.45,15.45,14.41,15.41,10340145,14.45,15.45,14.41,15.41,10340145,0.0,1.0
2022-10-17,14.89,15.16,14.705,14.87,9908921,14.89,15.16,14.705,14.87,9908921,0.0,1.0
2022-10-18,15.16,15.295,14.845,15.04,12110220,15.16,15.295,14.845,15.04,12110220,0.0,1.0
2022-10-19,14.82,15.3783,14.715,15.13,9091685,14.82,15.3783,14.715,15.13,9091685,0.0,1.0
2022-10-20,15.16,15.75,14.56,14.73,16611887,15.16,15.75,14.56,14.73,16611887,0.0,1.0
2022-10-21,16.34,16.4571,15.17,15.26,15646444,16.34,16.4571,15.17,15.26,15646444,0.0,1.0
2022-10-24,15.53,16.05,15.42,15.98,17375291,15.53,16.05,15.42,15.98,17375291,0.0,1.0
2022-10-25,14.3,14.53,13.2701,13.91,38691595,14.3,14.53,13.2701,13.91,38691595,0.0,1.0
2022-10-26,14.76,15.39,14.255,14.44,14829453,14.76,15.39,14.255,14.44,14829453,0.0,1.0
2022-10-27,13.91,14.7,13.84,14.67,19366119,13.91,14.7,13.84,14.67,19366119,0.0,1.0
2022-10-28,13.45,13.91,13.26,13.79,18558040,13.45,13.91,13.26,13.79,18558040,0.0,1.0
2022-10-31,12.99,13.51,12.99,13.37,16361497,12.99,13.51,12.99,13.37,16361497,0.0,1.0
2022-11-01,13.35,13.575,12.9701,13.31,15086385,13.35,13.575,12.9701,13.31,15086385,0.0,1.0
2022-11-02,12.24,13.03,12.21,12.95,24728739,12.24,13.03,12.21,12.95,24728739,0.0,1.0
2022-11-03,11.87,12.23,11.825,12.08,13498815,11.87,12.23,11.825,12.08,13498815,0.0,1.0
2022-11-04,13.02,13.18,12.495,12.55,18821464,13.02,13.18,12.495,12.55,18821464,0.0,1.0
2022-11-07,13.61,13.72,12.99,13.18,13924579,13.61,13.72,12.99,13.18,13924579,0.0,1.0
2022-11-08,13.9,14.29,13.5302,13.7,13000626,13.9,14.29,13.5302,13.7,13000626,0.0,1.0
2022-11-09,13.05,13.81,13.02,13.69,8729032,13.05,13.81,13.02,13.69,8729032,0.0,1.0
2022-11-10,13.96,14.01,13.53,13.65,12272830,13.96,14.01,13.53,13.65,12272830,0.0,1.0
2022-11-11,15.11,15.4,14.3,14.3,18400929,15.11,15.4,14.3,14.3,18400929,0.0,1.0
2022-11-14,15.58,15.8,14.8,14.86,13452358,15.58,15.8,14.8,14.86,13452358,0.0,1.0
2022-11-15,15.42,15.93,15.345,15.78,12175947,15.42,15.93,15.345,15.78,12175947,0.0,1.0
2022-11-16,15.29,15.45,14.87,15.06,10015279,15.29,15.45,14.87,15.06,10015279,0.0,1.0
2022-11-17,14.75,15.09,14.53,14.82,10079696,14.75,15.09,14.53,14.82,10079696,0.0,1.0
2022-11-18,14.33,14.93,14.14,14.92,9170230,14.33,14.93,14.14,14.92,9170230,0.0,1.0
2022-11-21,15.07,15.18,13.93,14.1,15122350,15.07,15.18,13.93,14.1,15122350,0.0,1.0
2022-11-22,15.59,15.96,15.02,15.19,14163539,15.59,15.96,15.02,15.19,14163539,0.0,1.0
2022-11-23,15.9,15.925,15.2512,15.45,8348260,15.9,15.925,15.2512,15.45,8348260,0.0,1.0
2022-11-25,15.7,16.09,15.605,15.77,4982019,15.7,16.09,15.605,15.77,4982019,0.0,1.0
2022-11-28,15.08,15.955,14.87,15.43,14101593,15.08,15.955,14.87,15.43,14101593,0.0,1.0
2022-11-29,15.14,15.75,15.105,15.5,7252151,15.14,15.75,15.105,15.5,7252151,0.0,1.0
2022-11-30,15.48,15.5774,14.765,15.4,13201007,15.48,15.5774,14.765,15.4,13201007,0.0,1.0
2022-12-01,15.86,16.16,15.49,15.49,11459407,15.86,16.16,15.49,15.49,11459407,0.0,1.0
2022-12-02,16.42,16.5,15.6,15.61,13579330,16.42,16.5,15.6,15.61,13579330,0.0,1.0
2022-12-05,15.78,16.61,15.74,16.5,12497962,15.78,16.61,15.74,16.5,12497962,0.0,1.0
2022-12-06,16.12,16.17,15.665,16.0,12634290,16.12,16.17,15.665,16.0,12634290,0.0,1.0
2022-12-07,15.83,16.4699,15.81,15.91,10289844,15.83,16.4699,15.81,15.91,10289844,0.0,1.0
2022-12-08,16.16,16.645,16.05,16.24,8738364,16.16,16.645,16.05,16.24,8738364,0.0,1.0
2022-12-09,15.5,16.4,15.49,16.13,8804544,15.5,16.4,15.49,16.13,8804544,0.0,1.0
2022-12-12,15.66,15.68,15.08,15.41,8529823,15.66,15.68,15.08,15.41,8529823,0.0,1.0
2022-12-13,15.92,16.555,15.75,16.35,14626379,15.92,16.555,15.75,16.35,14626379,0.0,1.0
2022-12-14,15.66,15.905,15.43,15.72,9096781,15.66,15.905,15.43,15.72,9096781,0.0,1.0
2022-12-15,15.02,15.37,14.6,15.25,14702180,15.02,15.37,14.6,15.25,14702180,0.0,1.0
2022-12-16,15.13,15.48,14.74,14.92,28186300,15.13,15.48,14.74,14.92,28186300,0.0,1.0
2022-12-19,14.32,15.25,14.22,15.11,10387844,14.32,15.25,14.22,15.11,10387844,0.0,1.0
2022-12-20,14.39,14.86,14.28,14.42,11950784,14.39,14.86,14.28,14.42,11950784,0.0,1.0
2022-12-21,15.13,15.26,14.61,14.7,9699216,15.13,15.26,14.61,14.7,9699216,0.0,1.0
2022-12-22,16.92,16.94,16.0,16.07,27092414,16.92,16.94,16.0,16.07,27092414,0.0,1.0
2022-12-23,16.9,17.37,16.66,17.08,12867074,16.9,17.37,16.66,17.08,12867074,0.0,1.0
2022-12-27,17.32,17.555,16.9,17.06,9025600,17.32,17.555,16.9,17.06,9025600,0.0,1.0
2022-12-28,16.25,17.31,16.14,17.3,10804444,16.25,17.31,16.14,17.3,10804444,0.0,1.0
2022-12-29,16.49,16.65,16.125,16.42,10539581,16.49,16.65,16.125,16.42,10539581,0.0,1.0
2022-12-30,16.11,16.4999,15.925,16.31,7492081,16.11,16.4999,15.925,16.31,7492081,0.0,1.0
2023-01-03,16.79,17.29,16.31,16.33,13878389,16.79,17.29,16.31,16.33,13878389,0.0,1.0
2023-01-04,17.2,17.465,16.52,16.6,14135986,17.2,17.465,16.52,16.6,14135986,0.0,1.0
2023-01-05,17.6,17.83,16.685,17.2,11689030,17.6,17.83,16.685,17.2,11689030,0.0,1.0
2023-01-06,18.65,18.8,17.86,18.0,14137532,18.65,18.8,17.86,18.0,14137532,0.0,1.0
2023-01-09,18.18,18.94,18.18,18.76,10665743,18.18,18.94,18.18,18.76,10665743,0.0,1.0
2023-01-10,18.81,18.86,18.105,18.25,9137978,18.81,18.86,18.105,18.25,9137978,0.0,1.0
2023-01-11,19.23,19.31,18.81,18.93,9754549,19.23,19.31,18.81,18.93,9754549,0.0,1.0
2023-01-12,20.9,20.9,19.88,20.18,25471980,20.9,20.9,19.88,20.18,25471980,0.0,1.0
2023-01-13,20.92,20.96,20.34,20.88,13597632,20.92,20.96,20.34,20.88,13597632,0.0,1.0
2023-01-17,20.92,21.56,20.585,21.04,13015286,20.92,21.56,20.585,21.04,13015286,0.0,1.0
2023-01-18,20.74,21.51,20.725,21.42,12504906,20.74,21.51,20.725,21.42,12504906,0.0,1.0
2023-01-19,20.38,20.66,20.07,20.36,9225920,20.38,20.66,20.07,20.36,9225920,0.0,1.0
2023-01-20,20.97,20.99,20.235,20.39,8864844,20.97,20.99,20.235,20.39,8864844,0.0,1.0
2023-01-23,20.61,21.025,20.37,20.97,10635871,20.61,21.025,20.37,20.97,10635871,0.0,1.0
2023-01-24,20.19,20.6,19.87,20.6,9607907,20.19,20.6,19.87,20.6,9607907,0.0,1.0
2023-01-25,20.78,20.855,19.74,19.92,9843899,20.78,20.855,19.74,19.92,9843899,0.0,1.0
2023-01-26,21.28,21.3267,20.51,21.13,9630405,21.28,21.3267,20.51,21.13,9630405,0.0,1.0
2023-01-27,21.62,21.75,21.085,21.13,8346107,21.62,21.75,21.085,21.13,8346107,0.0,1.0
2023-01-30,21.22,21.63,21.08,21.33,6821546,21.22,21.63,21.08,21.33,6821546,0.0,1.0
2023-01-31,21.35,21.41,20.74,21.0,9858175,21.35,21.41,20.74,21.0,9858175,0.0,1.0
2023-02-01,21.89,21.98,20.945,21.23,9630421,21.89,21.98,20.945,21.23,9630421,0.0,1.0
2023-02-02,21.63,22.11,21.28,22.0,8852070,21.63,22.11,21.28,22.0,8852070,0.0,1.0
2023-02-03,21.6,22.54,21.54,21.71,10066796,21.6,22.54,21.54,21.71,10066796,0.0,1.0
2023-02-06,20.84,21.39,20.62,21.26,8415368,20.84,21.39,20.62,21.26,8415368,0.0,1.0
2023-02-07,20.17,20.93,19.8,20.89,11367410,20.17,20.93,19.8,20.89,11367410,0.0,1.0
2023-02-08,20.21,20.558,19.8811,20.03,7354586,20.21,20.558,19.8811,20.03,7354586,0.0,1.0
2023-02-09,19.88,20.65,19.83,20.47,6952288,19.88,20.65,19.83,20.47,6952288,0.0,1.0
2023-02-10,19.94,20.0,19.425,19.61,7741757,19.94,20.0,19.425,19.61,7741757,0.0,1.0
2023-02-13,20.11,20.31,19.555,19.85,10061123,20.11,20.31,19.555,19.85,10061123,0.0,1.0
2023-02-14,20.41,20.595,19.0,19.28,20615117,20.41,20.595,19.0,19.28,20615117,0.0,1.0
2023-02-15,20.48,20.6299,19.89,20.1,10787984,20.48,20.6299,19.89,20.1,10787984,0.0,1.0
2023-02-16,20.59,21.0596,20.24,20.3,10921956,20.59,21.0596,20.24,20.3,10921956,0.0,1.0
2023-02-17,19.82,20.47,19.6399,20.47,8609050,19.82,20.47,19.6399,20.47,8609050,0.0,1.0
2023-02-21,19.84,20.195,19.56,19.7,8665061,19.84,20.195,19.56,19.7,8665061,0.0,1.0
2023-02-22,19.94,20.115,19.57,19.78,7791709,19.94,20.115,19.57,19.78,7791709,0.0,1.0
2023-02-23,20.13,20.28,19.6607,19.99,9537973,20.13,20.28,19.6607,19.99,9537973,0.0,1.0
2023-02-24,19.72,19.925,19.27,19.59,10192370,19.72,19.925,19.27,19.59,10192370,0.0,1.0
2023-02-27,20.62,20.835,20.1,20.12,9487221,20.62,20.835,20.1,20.12,9487221,0.0,1.0
2023-02-28,21.33,21.51,20.55,20.81,10577176,21.33,21.51,20.55,20.81,10577176,0.0,1.0
2023-03-01,21.42,21.94,21.33,21.9,8796279,21.42,21.94,21.33,21.9,8796279,0.0,1.0
2023-03-02,22.22,22.28,21.05,21.29,10258343,22.22,22.28,21.05,21.29,10258343,0.0,1.0
2023-03-03,22.79,22.83,22.27,22.45,9751776,22.79,22.83,22.27,22.45,9751776,0.0,1.0
2023-03-06,21.83,22.6,21.785,22.43,9331900,21.83,22.6,21.785,22.43,9331900,0.0,1.0
2023-03-07,20.9,21.81,20.88,21.68,10790520,20.9,21.81,20.88,21.68,10790520,0.0,1.0
2023-03-08,21.25,21.32,20.74,20.91,6629167,21.25,21.32,20.74,20.91,6629167,0.0,1.0
2023-03-09,20.58,21.45,20.49,21.09,7744330,20.58,21.45,20.49,21.09,7744330,0.0,1.0
2023-03-10,19.37,20.69,19.165,20.69,12272885,19.37,20.69,19.165,20.69,12272885,0.0,1.0
2023-03-13,19.12,19.555,18.605,18.81,11559481,19.12,19.555,18.605,18.81,11559481,0.0,1.0
2023-03-14,19.38,19.8,18.985,19.65,8070999,19.38,19.8,18.985,19.65,8070999,0.0,1.0
2023-03-15,17.66,18.7,17.12,18.59,16453240,17.66,18.7,17.12,18.59,16453240,0.0,1.0
2023-03-16,17.61,17.84,17.05,17.44,9615202,17.61,17.84,17.05,17.44,9615202,0.0,1.0
2023-03-17,17.36,17.87,17.3,17.82,20951130,17.36,17.87,17.3,17.82,20951130,0.0,1.0
2023-03-20,17.88,18.185,17.83,17.99,10873176,17.88,18.185,17.83,17.99,10873176,0.0,1.0
2023-03-21,18.38,18.575,18.095,18.27,10339460,18.38,18.575,18.095,18.27,10339460,0.0,1.0
2023-03-22,17.75,18.52,17.71,18.38,8011303,17.75,18.52,17.71,18.38,8011303,0.0,1.0
2023-03-23,17.65,18.27,17.375,17.91,8771286,17.65,18.27,17.375,17.91,8771286,0.0,1.0
2023-03-24,17.43,17.57,17.015,17.2,9700233,17.43,17.57,17.015,17.2,9700233,0.0,1.0
2023-03-27,17.51,17.78,17.31,17.74,7717615,17.51,17.78,17.31,17.74,7717615,0.0,1.0
2023-03-28,17.88,18.12,17.59,17.67,7529324,17.88,18.12,17.59,17.67,7529324,0.0,1.0
2023-03-29,17.95,18.31,17.865,18.205,10326983,17.95,18.31,17.865,18.205,10326983,0.0,1.0
2023-03-30,18.09,18.361,18.045,18.31,7574010,18.09,18.361,18.045,18.31,7574010,0.0,1.0
2023-03-31,18.33,18.49,18.14,18.25,8612286,18.33,18.49,18.14,18.25,8612286,0.0,1.0
2023-04-03,18.42,18.6955,18.1401,18.45,7162796,18.42,18.6955,18.1401,18.45,7162796,0.0,1.0
2023-04-04,17.49,18.4,17.09,18.37,15710485,17.49,18.4,17.09,18.37,15710485,0.0,1.0
2023-04-05,16.92,17.43,16.82,17.25,8965123,16.92,17.43,16.82,17.25,8965123,0.0,1.0
2023-04-06,17.26,17.4299,16.54,16.8,9045849,17.26,17.4299,16.54,16.8,9045849,0.0,1.0
2023-04-10,17.93,17.94,17.2,17.2,7813278,17.93,17.94,17.2,17.2,7813278,0.0,1.0
2023-04-11,18.35,18.51,18.13,18.39,8726766,18.35,18.51,18.13,18.39,8726766,0.0,1.0
2023-04-12,18.03,18.73,18.005,18.52,7663323,18.03,18.73,18.005,18.52,7663323,0.0,1.0
2023-04-13,18.07,18.31,17.82,18.28,9047831,18.07,18.31,17.82,18.28,9047831,0.0,1.0
2023-04-14,17.36,18.135,17.28,17.95,9638840,17.36,18.135,17.28,17.95,9638840,0.0,1.0
2023-04-17,17.26,17.49,17.19,17.29,8391094,17.26,17.49,17.19,17.29,8391094,0.0,1.0
2023-04-18,17.19,17.49,17.0697,17.17,8569122,17.19,17.49,17.0697,17.17,8569122,0.0,1.0
2023-04-19,16.9,17.215,16.855,16.93,10083234,16.9,17.215,16.855,16.93,10083234,0.0,1.0
2023-04-20,16.57,17.115,16.415,16.65,11480926,16.57,17.115,16.415,16.65,11480926,0.0,1.0
2023-04-21,15.88,16.395,15.8,16.37,13904618,15.88,16.395,15.8,16.37,13904618,0.0,1.0
2023-04-24,16.21,16.315,15.78,15.8,12601236,16.21,16.315,15.78,15.8,12601236,0.0,1.0
2023-04-25,15.27,15.99,15.18,15.67,19363640,15.27,15.99,15.18,15.67,19363640,0.0,1.0
2023-04-26,14.84,15.52,14.795,15.52,10752015,14.84,15.52,14.795,15.52,10752015,0.0,1.0
2023-04-27,15.17,15.2595,14.83,15.0,11348596,15.17,15.2595,14.83,15.0,11348596,0.0,1.0
2023-04-28,15.38,15.39,15.0,15.17,10512399,15.38,15.39,15.0,15.17,10512399,0.0,1.0
2023-05-01,15.21,15.48,15.06,15.47,9473293,15.21,15.48,15.06,15.47,9473293,0.0,1.0
2023-05-02,15.28,15.41,14.53,15.1,13702919,15.28,15.41,14.53,15.1,13702919,0.0,1.0
2023-05-03,15.01,15.6382,14.95,15.29,10726866,15.01,15.6382,14.95,15.29,10726866,0.0,1.0
2023-05-04,14.26,14.965,14.24,14.91,11018534,14.26,14.965,14.24,14.91,11018534,0.0,1.0
2023-05-05,14.93,15.11,14.69,14.69,9249634,14.93,15.11,14.69,14.69,9249634,0.0,1.0
2023-05-08,15.1,15.36,14.91,15.28,6229986,15.1,15.36,14.91,15.28,6229986,0.0,1.0
2023-05-09,15.04,15.295,14.89,15.0,6502121,15.04,15.295,14.89,15.0,6502121,0.0,1.0
2023-05-10,14.86,15.36,14.59,15.33,8595555,14.86,15.36,14.59,15.33,8595555,0.0,1.0
2023-05-11,14.61,14.785,14.27,14.36,6855702,14.61,14.785,14.27,14.36,6855702,0.0,1.0
2023-05-12,14.69,14.78,14.48,14.72,10710925,14.69,14.78,14.48,14.72,10710925,0.0,1.0
2023-05-15,14.95,14.99,14.7407,14.83,4989921,14.95,14.99,14.7407,14.83,4989921,0.0,1.0
2023-05-16,14.64,14.85,14.43,14.68,9141665,14.64,14.85,14.43,14.68,9141665,0.0,1.0
2023-05-17,15.23,15.45,14.73,14.88,8760285,15.23,15.45,14.73,14.88,8760285,0.0,1.0
2023-05-18,15.37,15.39,14.89,15.08,8295351,15.37,15.39,14.89,15.08,8295351,0.0,1.0
2023-05-19,14.93,15.5,14.84,15.5,8290063,14.93,15.5,14.84,15.5,8290063,0.0,1.0
2023-05-22,14.87,15.02,14.73,15.0,5817099,14.87,15.02,14.73,15.0,5817099,0.0,1.0
2023-05-23,14.77,14.98,14.49,14.71,8672231,14.77,14.98,14.49,14.71,8672231,0.0,1.0
2023-05-24,14.19,14.57,14.07,14.55,10973273,14.19,14.57,14.07,14.55,10973273,0.0,1.0
2023-05-25,14.29,14.37,13.82,14.03,11857153,14.29,14.37,13.82,14.03,11857153,0.0,1.0
2023-05-26,14.36,14.6,14.1404,14.5,8430785,14.36,14.6,14.1404,14.5,8430785,0.0,1.0
2023-05-30,14.19,14.3886,13.97,14.36,7239188,14.19,14.3886,13.97,14.36,7239188,0.0,1.0
2023-05-31,13.88,14.09,13.61,14.02,20382236,13.88,14.09,13.61,14.02,20382236,0.0,1.0
2023-06-01,14.07,14.21,13.8,14.0,13249491,14.07,14.21,13.8,14.0,13249491,0.0,1.0
2023-06-02,15.05,15.17,14.55,14.9,11876765,15.05,15.17,14.55,14.9,11876765,0.0,1.0
2023-06-05,15.26,15.35,14.85,15.1,8523890,15.26,15.35,14.85,15.1,8523890,0.0,1.0
2023-06-06,15.74,15.78,15.03,15.13,7559655,15.74,15.78,15.03,15.13,7559655,0.0,1.0
2023-06-07,16.08,16.22,15.7628,15.86,8332008,16.08,16.22,15.7628,15.86,8332008,0.0,1.0
2023-06-08,16.26,16.35,15.79,16.22,8440935,16.26,16.35,15.79,16.22,8440935,0.0,1.0
2023-06-09,16.0,16.285,15.81,16.25,10445264,16.0,16.285,15.81,16.25,10445264,0.0,1.0
2023-06-12,16.05,16.16,15.72,15.84,6014543,16.05,16.16,15.72,15.84,6014543,0.0,1.0
2023-06-13,16.72,16.77,16.3207,16.36,9406792,16.72,16.77,16.3207,16.36,9406792,0.0,1.0
2023-06-14,16.72,17.23,16.43,17.06,11334407,16.72,17.23,16.43,17.06,11334407,0.0,1.0
2023-06-15,16.78,17.0312,16.52,16.56,6073344,16.78,17.0312,16.52,16.56,6073344,0.0,1.0
2023-06-16,16.47,16.765,16.365,16.68,10194243,16.47,16.765,16.365,16.68,10194243,0.0,1.0
2023-06-20,16.44,16.47,16.14,16.19,5516170,16.44,16.47,16.14,16.19,5516170,0.0,1.0
2023-06-21,16.09,16.395,16.05,16.16,5953343,16.09,16.395,16.05,16.16,5953343,0.0,1.0
2023-06-22,15.99,16.02,15.685,15.97,5403223,15.99,16.02,15.685,15.97,5403223,0.0,1.0
2023-06-23,15.83,16.0,15.645,15.69,5843585,15.83,16.0,15.645,15.69,5843585,0.0,1.0
2023-06-26,16.15,16.28,15.87,15.9,5272261,16.15,16.28,15.87,15.9,5272261,0.0,1.0
2023-06-27,16.54,16.66,16.02,16.22,7662215,16.54,16.66,16.02,16.22,7662215,0.0,1.0
2023-06-28,16.39,16.41,16.17,16.34,5427168,16.39,16.41,16.17,16.34,5427168,0.0,1.0
2023-06-29,16.89,16.95,16.34,16.38,7219157,16.89,16.95,16.34,16.38,7219157,0.0,1.0
2023-06-30,16.76,17.03,16.65,16.96,5686208,16.76,17.03,16.65,16.96,5686208,0.0,1.0
2023-07-03,16.72,17.045,16.69,16.85,3534077,16.72,17.045,16.69,16.85,3534077,0.0,1.0
2023-07-05,16.27,16.5199,16.165,16.51,7493091,16.27,16.5199,16.165,16.51,7493091,0.0,1.0
2023-07-06,15.64,16.05,15.25,16.0,9132841,15.64,16.05,15.25,16.0,9132841,0.0,1.0
2023-07-07,16.29,16.51,15.69,15.71,10183580,16.29,16.51,15.69,15.71,10183580,0.0,1.0
2023-07-10,16.44,16.53,16.0221,16.06,5471560,16.44,16.53,16.0221,16.06,5471560,0.0,1.0
2023-07-11,16.86,16.935,16.4413,16.62,6419164,16.86,16.935,16.4413,16.62,6419164,0.0,1.0
2023-07-12,17.07,17.37,17.03,17.2,6357986,17.07,17.37,17.03,17.2,6357986,0.0,1.0
2023-07-13,17.14,17.35,17.0401,17.32,5568082,17.14,17.35,17.0401,17.32,5568082,0.0,1.0
2023-07-14,16.76,17.125,16.49,17.08,6352777,16.76,17.125,16.49,17.08,6352777,0.0,1.0
2023-07-17,16.82,16.91,16.4938,16.56,5135580,16.82,16.91,16.4938,16.56,5135580,0.0,1.0
2023-07-18,16.9,17.15,16.71,16.76,5606882,16.9,17.15,16.71,16.76,5606882,0.0,1.0
2023-07-19,16.74,17.05,16.62,16.99,6452525,16.74,17.05,16.62,16.99,6452525,0.0,1.0
2023-07-20,16.5,16.865,16.37,16.85,7566680,16.5,16.865,16.37,16.85,7566680,0.0,1.0
2023-07-21,15.99,16.53,15.93,16.5,10215531,15.99,16.53,15.93,16.5,10215531,0.0,1.0
2023-07-24,16.51,16.67,16.05,16.11,11242181,16.51,16.67,16.05,16.11,11242181,0.0,1.0
2023-07-25,17.58,18.0,16.6924,17.0,24334343,17.58,18.0,16.6924,17.0,24334343,0.0,1.0
2023-07-26,17.3,17.55,16.9,17.4,10968498,17.3,17.55,16.9,17.4,10968498,0.0,1.0
2023-07-27,17.12,17.44,17.03,17.3,7855223,17.12,17.44,17.03,17.3,7855223,0.0,1.0
2023-07-28,17.11,17.26,16.885,17.16,7503788,17.11,17.26,16.885,17.16,7503788,0.0,1.0
2023-07-31,17.65,17.66,17.355,17.58,6764894,17.65,17.66,17.355,17.58,6764894,0.0,1.0
2023-08-01,17.67,17.71,17.32,17.43,5436438,17.67,17.71,17.32,17.43,5436438,0.0,1.0
2023-08-02,16.71,17.5184,16.64,17.42,9354231,16.71,17.5184,16.64,17.42,9354231,0.0,1.0
2023-08-03,16.66,16.905,16.44,16.6,6256234,16.66,16.905,16.44,16.6,6256234,0.0,1.0
2023-08-04,16.15,16.74,16.13,16.61,8020691,16.15,16.74,16.13,16.61,8020691,0.0,1.0
2023-08-07,16.27,16.455,16.03,16.1,5739473,16.27,16.455,16.03,16.1,5739473,0.0,1.0
2023-08-08,15.92,15.96,15.45,15.82,8970882,15.92,15.96,15.45,15.82,8970882,0.0,1.0
2023-08-09,15.57,16.065,15.55,15.89,8390228,15.57,16.065,15.55,15.89,8390228,0.0,1.0
2023-08-10,14.7,15.69,14.68,15.69,18456482,14.7,15.69,14.68,15.69,18456482,0.0,1.0
2023-08-11,14.69,14.795,14.51,14.56,10906362,14.69,14.795,14.51,14.56,10906362,0.0,1.0
2023-08-14,15.98,16.26,14.49,14.9,45516094,15.98,16.26,14.49,14.9,45516094,0.0,1.0
2023-08-15,15.56,15.82,15.2,15.62,23828264,15.56,15.82,15.2,15.62,23828264,0.0,1.0
2023-08-16,15.11,15.525,15.06,15.46,17718448,15.11,15.525,15.06,15.46,17718448,0.0,1.0
2023-08-17,14.74,15.3693,14.72,15.27,10614840,14.74,15.3693,14.72,15.27,10614840,0.0,1.0
2023-08-18,14.96,15.07,14.51,14.6,9944508,14.96,15.07,14.51,14.6,9944508,0.0,1.0
2023-08-21,14.98,15.12,14.76,14.98,9312116,14.98,15.12,14.76,14.98,9312116,0.0,1.0
2023-08-22,15.03,15.18,14.64,15.12,10814970,15.03,15.18,14.64,15.12,10814970,0.0,1.0
2023-08-23,15.17,15.36,14.84,15.0,16770777,15.17,15.36,14.84,15.0,16770777,0.0,1.0
2023-08-24,14.77,15.075,14.73,15.04,7881100,14.77,15.075,14.73,15.04,7881100,0.0,1.0
2023-08-25,14.66,14.95,14.54,14.82,6891673,14.66,14.95,14.54,14.82,6891673,0.0,1.0
2023-08-28,14.69,15.045,14.66,14.72,5448284,14.69,15.045,14.66,14.72,5448284,0.0,1.0
2023-08-29,15.3,15.31,14.7,14.81,7571657,15.3,15.31,14.7,14.81,7571657,0.0,1.0
2023-08-30,15.03,15.35,15.01,15.3,6710833,15.03,15.35,15.01,15.3,6710833,0.0,1.0
2023-08-31,15.29,15.42,15.12,15.17,8110164,15.29,15.42,15.12,15.17,8110164,0.0,1.0
2023-09-01,15.51,15.62,15.38,15.47,5781652,15.51,15.62,15.38,15.47,5781652,0.0,1.0
2023-09-05,15.16,15.49,15.11,15.4,6603140,15.16,15.49,15.11,15.4,6603140,0.0,1.0
2023-09-06,14.95,15.31,14.86,15.07,6443166,14.95,15.31,14.86,15.07,6443166,0.0,1.0
2023-09-07,14.42,14.785,14.34,14.68,12470015,14.42,14.785,14.34,14.68,12470015,0.0,1.0
2023-09-08,14.24,14.46,14.23,14.44,8039031,14.24,14.46,14.23,14.44,8039031,0.0,1.0
2023-09-11,14.09,14.47,14.03,14.45,8588235,14.09,14.47,14.03,14.45,8588235,0.0,1.0
2023-09-12,14.25,14.42,13.98,14.01,7788162,14.25,14.42,13.98,14.01,7788162,0.0,1.0
2023-09-13,14.11,14.29,13.92,14.26,8820498,14.11,14.29,13.92,14.26,8820498,0.0,1.0
2023-09-14,14.62,14.76,14.4,14.45,12465394,14.62,14.76,14.4,14.45,12465394,0.0,1.0
2023-09-15,14.29,14.52,14.24,14.5,15489733,14.29,14.52,14.24,14.5,15489733,0.0,1.0
2023-09-18,13.89,14.275,13.84,14.22,11253273,13.89,14.275,13.84,14.22,11253273,0.0,1.0
2023-09-19,14.34,14.38,13.96,13.96,13746547,14.34,14.38,13.96,13.96,13746547,0.0,1.0
2023-09-20,14.43,14.66,14.3,14.43,8577658,14.43,14.66,14.3,14.43,8577658,0.0,1.0
2023-09-21,14.0,14.285,13.99,14.16,8328514,14.0,14.285,13.99,14.16,8328514,0.0,1.0
2023-09-22,14.46,14.535,14.15,14.16,12620262,14.46,14.535,14.15,14.16,12620262,0.0,1.0
2023-09-25,14.87,14.95,14.5205,14.68,12005324,14.87,14.95,14.5205,14.68,12005324,0.0,1.0
2023-09-26,14.7,15.07,14.63,14.78,10239659,14.7,15.07,14.63,14.78,10239659,0.0,1.0
2023-09-27,15.18,15.26,14.7716,15.01,12278532,15.18,15.26,14.7716,15.01,12278532,0.0,1.0
2023-09-28,15.41,15.53,14.91,15.15,10275006,15.41,15.53,14.91,15.15,10275006,0.0,1.0
2023-09-29,15.63,15.745,15.37,15.55,9435389,15.63,15.745,15.37,15.55,9435389,0.0,1.0
2023-10-02,15.71,15.825,15.52,15.62,9724511,15.71,15.825,15.52,15.62,9724511,0.0,1.0
2023-10-03,15.14,15.68,14.87,15.48,11029572,15.14,15.68,14.87,15.48,11029572,0.0,1.0
2023-10-04,15.19,15.29,14.79,15.15,6933906,15.19,15.29,14.79,15.15,6933906,0.0,1.0
2023-10-05,15.18,15.285,15.01,15.1,5764616,15.18,15.285,15.01,15.1,5764616,0.0,1.0
2023-10-06,15.5,15.755,14.985,15.2,10327534,15.5,15.755,14.985,15.2,10327534,0.0,1.0
2023-10-09,15.68,15.78,15.23,15.33,7429667,15.68,15.78,15.23,15.33,7429667,0.0,1.0
2023-10-10,15.65,15.925,15.625,15.8,6707410,15.65,15.925,15.625,15.8,6707410,0.0,1.0
2023-10-11,15.74,15.88,15.53,15.82,6200828,15.74,15.88,15.53,15.82,6200828,0.0,1.0
2023-10-12,15.39,15.59,15.01,15.51,8445848,15.39,15.59,15.01,15.51,8445848,0.0,1.0
2023-10-13,15.16,15.43,15.01,15.35,5939081,15.16,15.43,15.01,15.35,5939081,0.0,1.0
2023-10-16,15.36,15.455,15.1882,15.34,6237352,15.36,15.455,15.1882,15.34,6237352,0.0,1.0
2023-10-17,15.59,15.74,15.12,15.15,6925331,15.59,15.74,15.12,15.15,6925331,0.0,1.0
2023-10-18,14.39,15.42,14.16,15.4,18765582,14.39,15.42,14.16,15.4,18765582,0.0,1.0
2023-10-19,14.54,14.93,14.261,14.3,11962879,14.54,14.93,14.261,14.3,11962879,0.0,1.0
2023-10-20,14.59,14.65,14.2,14.23,9647321,14.59,14.65,14.2,14.23,9647321,0.0,1.0
2023-10-23,14.37,14.64,14.135,14.44,13271311,14.37,14.64,14.135,14.44,13271311,0.0,1.0
2023-10-24,15.65,15.745,14.58,15.08,19486258,15.65,15.745,14.58,15.08,19486258,0.0,1.0
2023-10-25,15.83,15.86,15.43,15.64,12351818,15.83,15.86,15.43,15.64,12351818,0.0,1.0
2023-10-26,16.18,16.48,15.94,15.97,14241089,16.18,16.48,15.94,15.97,14241089,0.0,1.0
2023-10-27,16.04,16.3451,15.81,16.34,11048633,16.04,16.3451,15.81,16.34,11048633,0.0,1.0
2023-10-30,16.18,16.367,15.96,16.26,11032691,16.18,16.367,15.96,16.26,11032691,0.0,1.0
2023-10-31,16.78,16.95,16.29,16.48,15484543,16.78,16.95,16.29,16.48,15484543,0.0,1.0
2023-11-01,16.76,16.91,16.43,16.79,12773299,16.76,16.91,16.43,16.79,12773299,0.0,1.0
2023-11-02,17.19,17.345,16.85,16.9,9493011,17.19,17.345,16.85,16.9,9493011,0.0,1.0
2023-11-03,17.12,17.4901,17.09,17.41,10004466,17.12,17.4901,17.09,17.41,10004466,0.0,1.0
2023-11-06,17.36,17.49,17.045,17.21,9658914,17.36,17.49,17.045,17.21,9658914,0.0,1.0
2023-11-07,17.07,17.1673,16.89,17.11,8748968,17.07,17.1673,16.89,17.11,8748968,0.0,1.0
2023-11-08,16.71,16.99,16.35,16.99,9682201,16.71,16.99,16.35,16.99,9682201,0.0,1.0
2023-11-09,16.44,16.9578,16.41,16.93,5657018,16.44,16.9578,16.41,16.93,5657018,0.0,1.0
2023-11-10,16.55,16.65,16.37,16.45,6101590,16.55,16.65,16.37,16.45,6101590,0.0,1.0
2023-11-13,16.51,16.6396,16.41,16.41,4210939,16.51,16.6396,16.41,16.41,4210939,0.0,1.0
2023-11-14,16.83,17.16,16.7847,17.0,7783978,16.83,17.16,16.7847,17.0,7783978,0.0,1.0
2023-11-15,17.02,17.34,16.82,16.83,7426825,17.02,17.34,16.82,16.83,7426825,0.0,1.0
2023-11-16,17.04,17.2,16.86,16.96,5741163,17.04,17.2,16.86,16.96,5741163,0.0,1.0
2023-11-17,16.99,17.22,16.97,17.19,4442033,16.99,17.22,16.97,17.19,4442033,0.0,1.0
2023-11-20,17.06,17.45,17.015,17.06,6212721,17.06,17.45,17.015,17.06,6212721,0.0,1.0
2023-11-21,16.89,17.135,16.885,17.05,5212363,16.89,17.135,16.885,17.05,5212363,0.0,1.0
2023-11-22,16.85,16.95,16.68,16.91,5420289,16.85,16.95,16.68,16.91,5420289,0.0,1.0
2023-11-24,16.78,16.94,16.64,16.84,2559730,16.78,16.94,16.64,16.84,2559730,0.0,1.0
2023-11-27,16.83,17.185,16.69,16.75,7224963,16.83,17.185,16.69,16.75,7224963,0.0,1.0
2023-11-28,16.73,16.975,16.6,16.81,7018243,16.73,16.975,16.6,16.81,7018243,0.0,1.0
2023-11-29,16.9,16.99,16.615,16.85,7380165,16.9,16.99,16.615,16.85,7380165,0.0,1.0
2023-11-30,17.16,17.279,16.88,16.92,9017282,17.16,17.279,16.88,16.92,9017282,0.0,1.0
2023-12-01,18.26,18.37,17.16,17.28,16898636,18.26,18.37,17.16,17.28,16898636,0.0,1.0
2023-12-04,18.33,18.51,18.05,18.1,8702767,18.33,18.51,18.05,18.1,8702767,0.0,1.0
2023-12-05,17.73,18.26,17.645,18.18,7941734,17.73,18.26,17.645,18.18,7941734,0.0,1.0
2023-12-06,17.47,18.025,17.4,17.75,7243072,17.47,18.025,17.4,17.75,7243072,0.0,1.0
2023-12-07,17.33,17.57,17.29,17.51,6156901,17.33,17.57,17.29,17.51,6156901,0.0,1.0
2023-12-08,17.38,17.85,17.26,17.3,4344664,17.38,17.85,17.26,17.3,4344664,0.0,1.0
2023-12-11,17.33,17.425,17.085,17.13,5757076,17.33,17.425,17.085,17.13,5757076,0.0,1.0
2023-12-12,17.26,17.36,17.08,17.3,5159329,17.26,17.36,17.08,17.3,5159329,0.0,1.0
2023-12-13,18.08,18.17,17.16,17.3,15291230,18.08,18.17,17.16,17.3,15291230,0.0,1.0
2023-12-14,18.87,19.07,18.25,18.25,12988487,18.87,19.07,18.25,18.25,12988487,0.0,1.0
2023-12-15,18.7,19.54,18.57,19.02,17245369,18.7,19.54,18.57,19.02,17245369,0.0,1.0
2023-12-18,20.5,21.165,19.9,20.26,43017459,20.5,21.165,19.9,20.26,43017459,0.0,1.0
2023-12-19,21.15,21.41,20.57,20.58,15433168,21.15,21.41,20.57,20.58,15433168,0.0,1.0
2023-12-20,20.81,21.21,20.7101,21.05,12110777,20.81,21.21,20.7101,21.05,12110777,0.0,1.0
2023-12-21,20.89,21.05,20.71,20.98,9336010,20.89,21.05,20.71,20.98,9336010,0.0,1.0
2023-12-22,20.74,21.1,20.615,21.01,6261840,20.74,21.1,20.615,21.01,6261840,0.0,1.0
2023-12-26,20.86,21.025,20.74,20.85,4641015,20.86,21.025,20.74,20.85,4641015,0.0,1.0
2023-12-27,20.92,21.18,20.75,20.79,5294824,20.92,21.18,20.75,20.79,5294824,0.0,1.0
2023-12-28,20.82,20.94,20.72,20.82,5550370,20.82,20.94,20.72,20.82,5550370,0.0,1.0
2023-12-29,20.42,20.775,20.36,20.73,6656172,20.42,20.775,20.36,20.73,6656172,0.0,1.0
2024-01-02,19.77,20.35,19.65,20.27,6611889,19.77,20.35,19.65,20.27,6611889,0.0,1.0
2024-01-03,19.64,19.93,18.965,19.325,10627585,19.64,19.93,18.965,19.325,10627585,0.0,1.0
2024-01-04,19.1,19.61,19.03,19.57,8777263,19.1,19.61,19.03,19.57,8777263,0.0,1.0
2024-01-05,19.17,19.579,18.89,19.0,13225353,19.17,19.579,18.89,19.0,13225353,0.0,1.0
2024-01-08,19.28,19.35,18.91,19.04,7337910,19.28,19.35,18.91,19.04,7337910,0.0,1.0
2024-01-09,18.68,19.14,18.61,19.05,7818412,18.68,19.14,18.61,19.05,7818412,0.0,1.0
2024-01-10,18.59,18.82,18.33,18.57,7917304,18.59,18.82,18.33,18.57,7917304,0.0,1.0
2024-01-11,18.26,18.545,18.03,18.48,8168515,18.26,18.545,18.03,18.48,8168515,0.0,1.0
2024-01-12,18.52,18.72,18.355,18.49,9170505,18.52,18.72,18.355,18.49,9170505,0.0,1.0
2024-01-16,18.08,18.42,17.98,18.3,8113254,18.08,18.42,17.98,18.3,8113254,0.0,1.0
2024-01-17,17.95,18.155,17.78,17.8,6295436,17.95,18.155,17.78,17.8,6295436,0.0,1.0
2024-01-18,17.82,18.14,17.605,18.08,7540779,17.82,18.14,17.605,18.08,7540779,0.0,1.0
2024-01-19,17.73,17.77,17.46,17.74,6400844,17.73,17.77,17.46,17.74,6400844,0.0,1.0
2024-01-22,18.08,18.2,17.565,17.62,7172490,18.08,18.2,17.565,17.62,7172490,0.0,1.0
2024-01-23,18.05,18.78,18.03,18.38,9316903,18.05,18.78,18.03,18.38,9316903,0.0,1.0
2024-01-24,18.27,18.68,18.21,18.41,7806888,18.27,18.68,18.21,18.41,7806888,0.0,1.0
2024-01-25,18.41,18.5,18.19,18.38,5624228,18.41,18.5,18.19,18.38,5624228,0.0,1.0
2024-01-26,18.42,18.81,18.37,18.56,5225728,18.42,18.81,18.37,18.56,5225728,0.0,1.0
2024-01-29,18.89,18.97,18.25,18.62,11011535,18.89,18.97,18.25,18.62,11011535,0.0,1.0
2024-01-30,20.13,20.23,18.26,18.37,18989625,20.13,20.23,18.26,18.37,18989625,0.0,1.0
2024-01-31,20.05,20.76,20.0201,20.08,17016411,20.05,20.76,20.0201,20.08,17016411,0.0,1.0
2024-02-01,20.36,20.655,19.78,20.18,18373790,20.36,20.655,19.78,20.18,18373790,0.0,1.0
2024-02-02,20.34,20.59,19.9,20.25,9109310,20.34,20.59,19.9,20.25,9109310,0.0,1.0
2024-02-05,19.9,20.15,19.54,20.06,11327334,19.9,20.15,19.54,20.06,11327334,0.0,1.0
2024-02-06,19.75,19.93,19.67,19.89,9139977,19.75,19.93,19.67,19.89,9139977,0.0,1.0
2024-02-07,19.78,19.95,19.535,19.87,8458339,19.78,19.95,19.535,19.87,8458339,0.0,1.0
2024-02-08,19.32,19.52,19.18,19.38,9265288,19.32,19.52,19.18,19.38,9265288,0.0,1.0
2024-02-09,19.87,20.02,19.31,19.35,11537463,19.87,20.02,19.31,19.35,11537463,0.0,1.0
2024-02-12,19.57,19.92,19.51,19.76,8526294,19.57,19.92,19.51,19.76,8526294,0.0,1.0
2024-02-13,19.17,19.35,18.85,19.1,13637619,19.17,19.35,18.85,19.1,13637619,0.0,1.0
2024-02-14,19.53,19.61,19.19,19.25,8861691,19.53,19.61,19.19,19.25,8861691,0.0,1.0
2024-02-15,19.98,20.045,19.121,19.14,12016997,19.98,20.045,19.121,19.14,12016997,0.0,1.0
2024-02-16,19.87,20.15,19.8,20.09,6527878,19.87,20.15,19.8,20.09,6527878,0.0,1.0
2024-02-20,19.58,19.78,19.26,19.535,9920957,19.58,19.78,19.26,19.535,9920957,0.0,1.0
2024-02-21,19.54,19.655,19.41,19.57,3579299,19.54,19.655,19.41,19.57,3579299,0.0,1.0
2024-02-22,20.03,20.11,19.54,19.64,6311224,20.03,20.11,19.54,19.64,6311224,0.0,1.0
2024-02-23,20.22,20.25,19.92,20.06,4203882,20.22,20.25,19.92,20.06,4203882,0.0,1.0
2024-02-26,20.25,20.345,19.93,20.05,4109791,20.25,20.345,19.93,20.05,4109791,0.0,1.0
2024-02-27,20.71,20.75,20.39,20.43,4491074,20.71,20.75,20.39,20.43,4491074,0.0,1.0
2024-02-28,20.3,20.48,19.93,20.1,10350466,20.3,20.48,19.93,20.1,10350466,0.0,1.0
2024-02-29,20.8,20.9175,20.305,20.37,8511621,20.8,20.9175,20.305,20.37,8511621,0.0,1.0
2024-03-01,21.08,21.185,20.77,20.97,7387392,21.08,21.185,20.77,20.97,7387392,0.0,1.0
2024-03-04,20.42,21.12,20.255,21.12,8947296,20.42,21.12,20.255,21.12,8947296,0.0,1.0
2024-03-05,20.28,20.4,19.82,20.25,9782179,20.28,20.4,19.82,20.25,9782179,0.0,1.0
2024-03-06,20.09,20.67,19.98,20.54,8204201,20.09,20.67,19.98,20.54,8204201,0.0,1.0
2024-03-07,20.93,21.05,20.3,20.37,9589676,20.93,21.05,20.3,20.37,9589676,0.0,1.0
2024-03-08,20.99,21.47,20.895,21.34,8119383,20.99,21.47,20.895,21.34,8119383,0.0,1.0
2024-03-11,20.53,20.93,20.42,20.68,5947455,20.53,20.93,20.42,20.68,5947455,0.0,1.0
2024-03-12,20.47,20.78,20.35,20.75,5702699,20.47,20.78,20.35,20.75,5702699,0.0,1.0
2024-03-13,20.43,20.95,19.855,20.25,15131035,20.43,20.95,19.855,20.25,15131035,0.0,1.0
2024-03-14,19.66,20.33,19.22,20.07,15906556,19.66,20.33,19.22,20.07,15906556,0.0,1.0
2024-03-15,19.76,19.8968,19.49,19.55,12991565,19.76,19.8968,19.49,19.55,12991565,0.0,1.0
2024-03-18,20.07,20.21,19.78,19.89,7013493,20.07,20.21,19.78,19.89,7013493,0.0,1.0
2024-03-19,20.96,21.17,19.975,20.0,12616301,20.96,21.17,19.975,20.0,12616301,0.0,1.0
2024-03-20,21.2,21.29,20.83,20.97,5473002,21.2,21.29,20.83,20.97,5473002,0.0,1.0
2024-03-21,21.41,21.565,21.1801,21.37,5387348,21.41,21.565,21.1801,21.37,5387348,0.0,1.0
2024-03-22,21.26,21.5,21.23,21.45,3789405,21.26,21.5,21.23,21.45,3789405,0.0,1.0
2024-03-25,21.44,22.135,21.36,21.73,8743236,21.44,22.135,21.36,21.73,8743236,0.0,1.0
2024-03-26,21.57,21.825,21.4001,21.5,4345498,21.57,21.825,21.4001,21.5,4345498,0.0,1.0
2024-03-27,22.13,22.22,21.64,21.8,7238892,22.13,22.22,21.64,21.8,7238892,0.0,1.0
2024-03-28,22.74,22.78,22.25,22.29,6642443,22.74,22.78,22.25,22.29,6642443,0.0,1.0
2024-04-01,22.69,22.95,22.58,22.95,5903410,22.69,22.95,22.58,22.95,5903410,0.0,1.0
2024-04-02,22.38,22.74,22.25,22.56,6690613,22.38,22.74,22.25,22.56,6690613,0.0,1.0
2024-04-03,22.83,22.84,22.32,22.4,6274279,22.83,22.84,22.32,22.4,6274279,0.0,1.0
2024-04-04,22.42,22.97,22.325,22.91,4728664,22.42,22.97,22.325,22.91,4728664,0.0,1.0
2024-04-05,22.25,22.57,22.21,22.3,5244233,22.25,22.57,22.21,22.3,5244233,0.0,1.0
2024-04-08,22.42,22.67,22.35,22.5,3843854,22.42,22.67,22.35,22.5,3843854,0.0,1.0
2024-04-09,21.91,22.32,21.562,22.09,10848784,21.91,22.32,21.562,22.09,10848784,0.0,1.0
2024-04-10,22.3,22.31,21.4024,21.52,7571229,22.3,22.31,21.4024,21.52,7571229,0.0,1.0
2024-04-11,22.14,22.39,21.92,22.32,5369747,22.14,22.39,21.92,22.32,5369747,0.0,1.0
2024-04-12,21.64,22.235,21.615,22.17,6250777,21.64,22.235,21.615,22.17,6250777,0.0,1.0
2024-04-15,21.24,22.04,21.195,21.92,4734198,21.24,22.04,21.195,21.92,4734198,0.0,1.0
2024-04-16,21.04,21.14,20.59,20.85,6648873,21.04,21.14,20.59,20.85,6648873,0.0,1.0
2024-04-17,21.21,21.79,21.165,21.4,9056345,21.21,21.79,21.165,21.4,9056345,0.0,1.0
2024-04-18,20.83,21.32,20.685,21.29,8341075,20.83,21.32,20.685,21.29,8341075,0.0,1.0
2024-04-19,20.81,21.015,20.515,20.75,7242731,20.81,21.015,20.515,20.75,7242731,0.0,1.0
2024-04-22,20.85,21.145,20.52,20.72,7877133,20.85,21.145,20.52,20.72,7877133,0.0,1.0
2024-04-23,18.55,20.04,18.42,19.92,32365189,18.55,20.04,18.42,19.92,32365189,0.0,1.0
2024-04-24,18.32,18.82,18.15,18.53,14393287,18.32,18.82,18.15,18.53,14393287,0.0,1.0
2024-04-25,18.23,18.41,17.72,18.07,14342557,18.23,18.41,17.72,18.07,14342557,0.0,1.0
2024-04-26,17.88,18.31,17.84,18.24,9278276,17.88,18.31,17.84,18.24,9278276,0.0,1.0
2024-04-29,18.06,18.2,17.9,17.9,8684452,18.06,18.2,17.9,17.9,8684452,0.0,1.0
2024-04-30,16.9,18.0,16.85,17.88,14327144,16.9,18.0,16.85,17.88,14327144,0.0,1.0
2024-05-01,16.7,17.08,16.504,16.98,15895569,16.7,17.08,16.504,16.98,15895569,0.0,1.0
2024-05-02,17.28,17.29,16.865,16.97,8434348,17.28,17.29,16.865,16.97,8434348,0.0,1.0
2024-05-03,17.6,17.66,17.305,17.44,6880940,17.6,17.66,17.305,17.44,6880940,0.0,1.0
2024-05-06,17.2,17.95,17.13,17.78,8779155,17.2,17.95,17.13,17.78,8779155,0.0,1.0
2024-05-07,17.31,17.635,17.25,17.25,7594191,17.31,17.635,17.25,17.25,7594191,0.0,1.0
2024-05-08,17.24,17.24,17.06,17.12,6268960,17.24,17.24,17.06,17.12,6268960,0.0,1.0
2024-05-09,17.45,17.57,17.19,17.19,6166280,17.45,17.57,17.19,17.19,6166280,0.0,1.0
2024-05-10,17.32,17.57,17.26,17.5,5122971,17.32,17.57,17.26,17.5,5122971,0.0,1.0
2024-05-13,17.7,17.8,17.35,17.35,7049203,17.7,17.8,17.35,17.35,7049203,0.0,1.0
2024-05-14,17.8,18.035,17.715,17.89,5958822,17.8,18.035,17.715,17.89,5958822,0.0,1.0
2024-05-15,17.88,18.1,17.64,17.99,6018057,17.88,18.1,17.64,17.99,6018057,0.0,1.0
2024-05-16,17.67,18.03,17.65,17.91,4477773,17.67,18.03,17.65,17.91,4477773,0.0,1.0
2024-05-17,17.51,17.72,17.38,17.7,5140628,17.51,17.72,17.38,17.7,5140628,0.0,1.0
2024-05-20,17.71,17.86,17.39,17.69,7277899,17.71,17.86,17.39,17.69,7277899,0.0,1.0
2024-05-21,17.51,17.77,17.23,17.65,7299194,17.51,17.77,17.23,17.65,7299194,0.0,1.0
2024-05-22,17.15,17.39,16.96,17.34,6925942,17.15,17.39,16.96,17.34,6925942,0.0,1.0
2024-05-23,16.92,17.3,16.73,17.21,6615253,16.92,17.3,16.73,17.21,6615253,0.0,1.0
2024-05-24,16.91,17.16,16.86,17.16,3774839,16.91,17.16,16.86,17.16,3774839,0.0,1.0
2024-05-28,16.94,17.25,16.82,16.97,5607086,16.94,17.25,16.82,16.97,5607086,0.0,1.0
2024-05-29,16.77,16.985,16.64,16.69,4816585,16.77,16.985,16.64,16.69,4816585,0.0,1.0
2024-05-30,16.83,16.98,16.67,16.77,5394987,16.83,16.98,16.67,16.77,5394987,0.0,1.0
2024-05-31,17.28,17.335,16.76,16.85,10145852,17.28,17.335,16.76,16.85,10145852,0.0,1.0
2024-06-03,17.16,17.41,17.115,17.27,6342338,17.16,17.41,17.115,17.27,6342338,0.0,1.0
2024-06-04,16.5,16.995,16.49,16.97,7479159,16.5,16.995,16.49,16.97,7479159,0.0,1.0
2024-06-05,16.12,16.535,16.09,16.53,8518591,16.12,16.535,16.09,16.53,8518591,0.0,1.0
2024-06-06,16.05,16.25,15.96,15.98,9085985,16.05,16.25,15.96,15.98,9085985,0.0,1.0
2024-06-07,15.8,15.94,15.55,15.82,9239305,15.8,15.94,15.55,15.82,9239305,0.0,1.0
2024-06-10,15.65,15.805,15.56,15.68,6804002,15.65,15.805,15.56,15.68,6804002,0.0,1.0
2024-06-11,15.13,15.28,14.78,15.2,18081998,15.13,15.28,14.78,15.2,18081998,0.0,1.0
2024-06-12,15.07,15.3,14.9,15.26,9645042,15.07,15.3,14.9,15.26,9645042,0.0,1.0
2024-06-13,14.86,15.05,14.6,15.04,10992794,14.86,15.05,14.6,15.04,10992794,0.0,1.0
2024-06-14,14.91,14.98,14.4701,14.59,11475153,14.91,14.98,14.4701,14.59,11475153,0.0,1.0
2024-06-17,14.84,15.0,14.42,14.82,13076608,14.84,15.0,14.42,14.82,13076608,0.0,1.0
2024-06-18,14.71,15.18,14.49,14.9,11250861,14.71,15.18,14.49,14.9,11250861,0.0,1.0
2024-06-20,14.67,14.92,14.645,14.78,9104165,14.67,14.92,14.645,14.78,9104165,0.0,1.0
2024-06-21,14.8,14.9,14.405,14.65,28057948,14.8,14.9,14.405,14.65,28057948,0.0,1.0
2024-06-24,14.74,15.06,14.68,14.83,9695785,14.74,15.06,14.68,14.83,9695785,0.0,1.0
2024-06-25,14.45,14.7,14.29,14.7,9113165,14.45,14.7,14.29,14.7,9113165,0.0,1.0
2024-06-26,14.93,14.97,14.32,14.32,13564458,14.93,14.97,14.32,14.32,13564458,0.0,1.0
2024-06-27,15.0,15.07,14.79,14.9,8637821,15.0,15.07,14.79,14.9,8637821,0.0,1.0
2024-06-28,15.39,15.765,15.23,15.23,17594703,15.39,15.765,15.23,15.23,17594703,0.0,1.0
2024-07-01,15.39,15.5,15.18,15.44,6349787,15.39,15.5,15.18,15.44,6349787,0.0,1.0
2024-07-02,15.63,15.68,15.32,15.41,7710309,15.63,15.68,15.32,15.41,7710309,0.0,1.0
2024-07-03,15.95,15.95,15.75,15.78,7044625,15.95,15.95,15.75,15.78,7044625,0.0,1.0
2024-07-05,15.64,15.82,15.51,15.75,9585322,15.64,15.82,15.51,15.75,9585322,0.0,1.0
2024-07-08,15.47,15.75,15.41,15.66,6526073,15.47,15.75,15.41,15.66,6526073,0.0,1.0
2024-07-09,15.18,15.45,15.15,15.41,6013739,15.18,15.45,15.15,15.41,6013739,0.0,1.0
2024-07-10,15.4,15.43,15.09,15.28,6709454,15.4,15.43,15.09,15.28,6709454,0.0,1.0
2024-07-11,15.89,15.98,15.5,15.66,6896853,15.89,15.98,15.5,15.66,6896853,0.0,1.0
2024-07-12,16.17,16.375,15.9062,16.0,8560581,16.17,16.375,15.9062,16.0,8560581,0.0,1.0
2024-07-15,16.21,16.47,15.78,15.8,15448270,16.21,16.47,15.78,15.8,15448270,0.0,1.0
2024-07-16,15.93,16.09,15.66,16.03,11911597,15.93,16.09,15.66,16.03,11911597,0.0,1.0
2024-07-17,15.5,15.93,15.47,15.9,9797394,15.5,15.93,15.47,15.9,9797394,0.0,1.0
2024-07-18,15.56,15.83,15.35,15.5,8097795,15.56,15.83,15.35,15.5,8097795,0.0,1.0
2024-07-19,15.17,15.51,15.1575,15.51,7901485,15.17,15.51,15.1575,15.51,7901485,0.0,1.0
2024-07-22,15.21,15.32,14.97,15.27,10076730,15.21,15.32,14.97,15.27,10076730,0.0,1.0
2024-07-23,15.88,15.92,15.01,15.51,15785657,15.88,15.92,15.01,15.51,15785657,0.0,1.0
2024-07-24,14.94,16.0,14.92,15.79,11779742,14.94,16.0,14.92,15.79,11779742,0.0,1.0
2024-07-25,15.26,15.61,14.84,14.94,10512492,15.26,15.61,14.84,14.94,10512492,0.0,1.0
2024-07-26,15.47,15.59,15.12,15.35,7312406,15.47,15.59,15.12,15.35,7312406,0.0,1.0
2024-07-29,15.26,15.46,15.13,15.41,5940751,15.26,15.46,15.13,15.41,5940751,0.0,1.0
2024-07-30,14.97,15.24,14.91,15.02,5770655,14.97,15.24,14.91,15.02,5770655,0.0,1.0
2024-07-31,15.35,15.71,15.06,15.11,9385902,15.35,15.71,15.06,15.11,9385902,0.0,1.0
2024-08-01,14.64,15.41,14.475,15.25,10611983,14.64,15.41,14.475,15.25,10611983,0.0,1.0
2024-08-02,13.95,14.38,13.8,14.35,11418582,13.95,14.38,13.8,14.35,11418582,0.0,1.0
2024-08-05,13.32,13.616,13.06,13.12,11062497,13.32,13.616,13.06,13.12,11062497,0.0,1.0
2024-08-06,13.36,13.63,13.3,13.4,7477886,13.36,13.63,13.3,13.4,7477886,0.0,1.0
2024-08-07,13.33,13.9358,13.3,13.74,8375686,13.33,13.9358,13.3,13.74,8375686,0.0,1.0
2024-08-08,13.34,13.68,13.33,13.51,6399112,13.34,13.68,13.33,13.51,6399112,0.0,1.0
2024-08-09,13.18,13.415,13.07,13.4,7213228,13.18,13.415,13.07,13.4,7213228,0.0,1.0
2024-08-12,12.73,13.21,12.665,13.2,10138470,12.73,13.21,12.665,13.2,10138470,0.0,1.0
2024-08-13,13.03,13.08,12.585,12.75,8333281,13.03,13.08,12.585,12.75,8333281,0.0,1.0
2024-08-14,12.55,13.13,12.5,13.0,11457608,12.55,13.13,12.5,13.0,11457608,0.0,1.0
2024-08-15,12.63,12.928,12.61,12.8,9109954,12.63,12.928,12.61,12.8,9109954,0.0,1.0
2024-08-16,12.58,12.65,12.47,12.55,8444682,12.58,12.65,12.47,12.55,8444682,0.0,1.0
2024-08-19,12.7,12.98,12.6669,12.69,9570437,12.7,12.98,12.6669,12.69,9570437,0.0,1.0
2024-08-20,12.4,12.68,12.39,12.65,7856885,12.4,12.68,12.39,12.65,7856885,0.0,1.0
2024-08-21,12.84,12.92,12.56,12.59,10434513,12.84,12.92,12.56,12.59,10434513,0.0,1.0
2024-08-22,12.87,12.93,12.58,12.74,9698443,12.87,12.93,12.58,12.74,9698443,0.0,1.0
2024-08-23,13.27,13.39,12.85,12.92,10482181,13.27,13.39,12.85,12.92,10482181,0.0,1.0
2024-08-26,13.78,14.07,13.5,13.59,14042145,13.78,14.07,13.5,13.59,14042145,0.0,1.0
2024-08-27,14.05,14.1,13.75,13.97,14215158,14.05,14.1,13.75,13.97,14215158,0.0,1.0
2024-08-28,13.45,13.88,13.28,13.86,10540172,13.45,13.88,13.28,13.86,10540172,0.0,1.0
2024-08-29,13.33,13.6,13.31,13.53,9134203,13.33,13.6,13.31,13.53,9134203,0.0,1.0
2024-08-30,13.06,13.39,12.855,13.39,39344997,13.06,13.39,12.855,13.39,39344997,0.0,1.0
2024-09-03,12.11,12.84,12.03,12.825,17930824,12.11,12.84,12.03,12.825,17930824,0.0,1.0
2024-09-04,11.99,12.33,11.92,12.07,15470958,11.99,12.33,11.92,12.07,15470958,0.0,1.0
2024-09-05,11.55,12.145,11.52,12.07,14900913,11.55,12.145,11.52,12.07,14900913,0.0,1.0
2024-09-06,11.4,11.655,11.02,11.53,18774610,11.4,11.655,11.02,11.53,18774610,0.0,1.0
2024-09-09,11.26,11.69,11.25,11.47,11273440,11.26,11.69,11.25,11.47,11273440,0.0,1.0
2024-09-10,10.91,11.25,10.65,11.22,18323230,10.91,11.25,10.65,11.22,18323230,0.0,1.0
2024-09-11,11.13,11.17,10.21,10.89,24067754,11.13,11.17,10.21,10.89,24067754,0.0,1.0
2024-09-12,11.35,11.45,11.04,11.22,14568284,11.35,11.45,11.04,11.22,14568284,0.0,1.0
2024-09-13,11.91,12.14,11.5,11.52,14920386,11.91,12.14,11.5,11.52,14920386,0.0,1.0
2024-09-16,11.75,12.0,11.63,11.99,11372385,11.75,12.0,11.63,11.99,11372385,0.0,1.0
2024-09-17,11.81,11.99,11.665,11.8,7985624,11.81,11.99,11.665,11.8,7985624,0.0,1.0
2024-09-18,11.54,12.052,11.5,11.85,12931010,11.54,12.052,11.5,11.85,12931010,0.0,1.0
2024-09-19,12.03,12.11,11.81,11.97,12380687,12.03,12.11,11.81,11.97,12380687,0.0,1.0
2024-09-20,11.77,11.95,11.42,11.91,37466114,11.77,11.95,11.42,11.91,37466114,0.0,1.0
2024-09-23,11.87,12.015,11.7,11.75,9591516,11.87,12.015,11.7,11.75,9591516,0.0,1.0
2024-09-24,12.43,12.825,12.375,12.44,16221787,12.43,12.825,12.375,12.44,16221787,0.0,1.0
2024-09-25,12.25,12.47,12.13,12.4,11213159,12.25,12.47,12.13,12.4,11213159,0.0,1.0
2024-09-26,12.71,13.18,12.565,12.965,13637696,12.71,13.18,12.565,12.965,13637696,0.0,1.0
2024-09-27,12.76,13.165,12.755,12.83,12398388,12.76,13.165,12.755,12.83,12398388,0.0,1.0
2024-09-30,12.77,13.01,12.62,12.65,10345619,12.77,13.01,12.62,12.65,10345619,0.0,1.0
2024-10-01,12.99,13.055,12.625,12.73,11090896,12.99,13.055,12.625,12.73,11090896,0.0,1.0
2024-10-02,12.96,13.39,12.9,12.98,8867046,12.96,13.39,12.9,12.98,8867046,0.0,1.0
2024-10-03,12.8,12.945,12.675,12.69,9310142,12.8,12.945,12.675,12.69,9310142,0.0,1.0
2024-10-04,13.0,13.22,12.86,12.98,8369072,13.0,13.22,12.86,12.98,8369072,0.0,1.0
2024-10-07,12.98,13.05,12.75,12.87,8013004,12.98,13.05,12.75,12.87,8013004,0.0,1.0
2024-10-08,12.71,12.74,12.235,12.66,13589304,12.71,12.74,12.235,12.66,13589304,0.0,1.0
2024-10-09,12.85,13.0598,12.595,12.6,11689250,12.85,13.0598,12.595,12.6,11689250,0.0,1.0
2024-10-10,12.7,12.84,12.53,12.73,11360194,12.7,12.84,12.53,12.73,11360194,0.0,1.0
2024-10-11,13.14,13.18,12.69,12.7,9066642,13.14,13.18,12.69,12.7,9066642,0.0,1.0
2024-10-14,13.05,13.06,12.77,12.94,8488458,13.05,13.06,12.77,12.94,8488458,0.0,1.0
2024-10-15,12.88,13.2199,12.85,12.85,7873410,12.88,13.2199,12.85,12.85,7873410,0.0,1.0
2024-10-16,13.05,13.146769,12.93,13.04,6030884,13.05,13.146769,12.93,13.04,6030884,0.0,1.0
2024-10-17,13.66,13.69,12.995,13.07,11995009,13.66,13.69,12.995,13.07,11995009,0.0,1.0
2024-10-18,13.94,14.015,13.735,13.91,9941169,13.94,14.015,13.735,13.91,9941169,0.0,1.0
2024-10-21,13.64,13.96,13.445,13.96,11657186,13.64,13.96,13.445,13.96,11657186,0.0,1.0
2024-10-22,13.46,13.599,13.02,13.59,11392441,13.46,13.599,13.02,13.59,11392441,0.0,1.0
2024-10-23,13.0,13.5349,12.96,13.44,7343204,13.0,13.5349,12.96,13.44,7343204,0.0,1.0
2024-10-24,13.3,13.35,12.9701,13.1,6514197,13.3,13.35,12.9701,13.1,6514197,0.0,1.0
2024-10-25,13.07,13.545,13.04,13.5,6073382,13.07,13.545,13.04,13.5,6073382,0.0,1.0
2024-10-28,13.67,13.71,13.17,13.21,10989957,13.67,13.71,13.17,13.21,10989957,0.0,1.0
2024-10-29,13.72,13.82,13.47,13.6,7379058,13.72,13.82,13.47,13.6,7379058,0.0,1.0
2024-10-30,13.19,13.805,13.135,13.62,9534485,13.19,13.805,13.135,13.62,9534485,0.0,1.0
2024-10-31,12.98,13.37,12.85,13.2,12466421,12.98,13.37,12.85,13.2,12466421,0.0,1.0
2024-11-01,13.27,13.37,13.06,13.06,9114019,13.27,13.37,13.06,13.06,9114019,0.0,1.0
2024-11-04,13.11,13.34,13.09,13.27,16844965,13.11,13.34,13.09,13.27,16844965,0.0,1.0
2024-11-05,11.61,12.28,11.39,12.21,36545516,11.61,12.28,11.39,12.21,36545516,0.0,1.0
2024-11-06,13.94,14.335,13.075,13.2,41247637,13.94,14.335,13.075,13.2,41247637,0.0,1.0
2024-11-07,13.34,14.0799,13.285,14.0,23215363,13.34,14.0799,13.285,14.0,23215363,0.0,1.0
2024-11-08,12.87,13.18,12.78,13.1,15212553,12.87,13.18,12.78,13.1,15212553,0.0,1.0
2024-11-11,12.52,12.98,12.51,12.87,14459039,12.52,12.98,12.51,12.87,14459039,0.0,1.0
2024-11-12,11.98,12.4,11.785,12.33,16996943,11.98,12.4,11.785,12.33,16996943,0.0,1.0
2024-11-13,11.92,12.03,11.75,11.91,12028411,11.92,12.03,11.75,11.91,12028411,0.0,1.0
2024-11-14,11.46,12.08,11.45,11.94,11954986,11.46,12.08,11.45,11.94,11954986,0.0,1.0
2024-11-15,11.04,11.6,10.96,11.53,15973630,11.04,11.6,10.96,11.53,15973630,0.0,1.0
2024-11-18,11.23,11.38,10.99,11.06,11889169,11.23,11.38,10.99,11.06,11889169,0.0,1.0
2024-11-19,11.44,11.565,11.0233,11.1,11085806,11.44,11.565,11.0233,11.1,11085806,0.0,1.0
2024-11-20,11.66,12.05,11.44,11.44,13752906,11.66,12.05,11.44,11.44,13752906,0.0,1.0
2024-11-21,11.88,11.995,11.44,11.74,10326363,11.88,11.995,11.44,11.74,10326363,0.0,1.0
2024-11-22,12.46,12.5,11.8,11.88,12362060,12.46,12.5,11.8,11.88,12362060,0.0,1.0
2024-11-25,12.49,12.88,12.39,12.5,11632383,12.49,12.88,12.39,12.5,11632383,0.0,1.0
2024-11-26,12.05,12.8,11.96,12.54,14605013,12.05,12.8,11.96,12.54,14605013,0.0,1.0
2024-11-27,12.14,12.59,12.05,12.12,8632873,12.14,12.59,12.05,12.12,8632873,0.0,1.0
2024-11-29,12.45,12.72,12.24,12.31,6853153,12.45,12.72,12.24,12.31,6853153,0.0,1.0
2024-12-02,12.83,13.12,12.625,12.8,11189612,12.83,13.12,12.625,12.8,11189612,0.0,1.0
2024-12-03,12.9,13.22,12.71,13.18,14431484,12.9,13.22,12.71,13.18,14431484,0.0,1.0
2024-12-04,12.44,12.96,12.38,12.85,10993822,12.44,12.96,12.38,12.85,10993822,0.0,1.0
2024-12-05,12.06,12.54,11.88,12.48,11873924,12.06,12.54,11.88,12.48,11873924,0.0,1.0
2024-12-06,11.84,12.2479,11.7,12.18,10554474,11.84,12.2479,11.7,12.18,10554474,0.0,1.0
2024-12-09,12.28,12.7,12.06,12.16,12840198,12.28,12.7,12.06,12.16,12840198,0.0,1.0
2024-12-10,12.22,12.25,11.8649,12.25,14635490,12.22,12.25,11.8649,12.25,14635490,0.0,1.0
2024-12-11,11.77,12.29,11.74,12.28,12428121,11.77,12.29,11.74,12.28,12428121,0.0,1.0
2024-12-12,10.96,11.58,10.77,11.43,27841590,10.96,11.58,10.77,11.43,27841590,0.0,1.0
2024-12-13,10.21,11.09,10.18,10.92,25976738,10.21,11.09,10.18,10.92,25976738,0.0,1.0
2024-12-16,9.95,10.175,9.9,10.12,18077821,9.95,10.175,9.9,10.12,18077821,0.0,1.0
2024-12-17,9.89,10.0,9.62,9.91,16289180,9.89,10.0,9.62,9.91,16289180,0.0,1.0
2024-12-18,9.54,10.195,9.51,9.93,16932949,9.54,10.195,9.51,9.93,16932949,0.0,1.0
2024-12-19,9.33,9.82,9.13,9.65,21225275,9.33,9.82,9.13,9.65,21225275,0.0,1.0
2024-12-20,9.38,9.59,9.2,9.24,49676467,9.38,9.59,9.2,9.24,49676467,0.0,1.0
2024-12-23,9.37,9.46,9.29,9.42,10988732,9.37,9.46,9.29,9.42,10988732,0.0,1.0
2024-12-24,9.46,9.48,9.21,9.39,5831058,9.46,9.48,9.21,9.39,5831058,0.0,1.0
2024-12-26,9.35,9.46,9.15,9.35,11492313,9.35,9.46,9.15,9.35,11492313,0.0,1.0
2024-12-27,9.24,9.53,9.13,9.33,10436715,9.24,9.53,9.13,9.33,10436715,0.0,1.0
2024-12-30,9.3,9.33,8.99,9.18,15497898,9.3,9.33,8.99,9.18,15497898,0.0,1.0
2024-12-31,9.4,9.61,9.31,9.32,11845165,9.4,9.61,9.31,9.32,11845165,0.0,1.0
2025-01-02,9.54,9.63,9.445,9.52,10723596,9.54,9.63,9.445,9.52,10723596,0.0,1.0
2025-01-03,9.5,9.79,9.115,9.71,21229795,9.5,9.79,9.115,9.71,21229795,0.0,1.0
2025-01-06,9.9,10.25,9.67,9.76,17123717,9.9,10.25,9.67,9.76,17123717,0.0,1.0
2025-01-07,10.05,10.52,9.96,10.13,19538437,10.05,10.52,9.96,10.13,19538437,0.0,1.0
2025-01-08,9.75,10.07,9.52,10.0,15734449,9.75,10.07,9.52,10.0,15734449,0.0,1.0
2025-01-10,9.9,10.03,9.672,9.7,14746186,9.9,10.03,9.672,9.7,14746186,0.0,1.0
2025-01-13,10.49,10.51,9.71,9.8,20705586,10.49,10.51,9.71,9.8,20705586,0.0,1.0
2025-01-14,10.22,10.595,10.16,10.57,13553812,10.22,10.595,10.16,10.57,13553812,0.0,1.0
2025-01-15,10.24,10.61,10.2,10.55,10136656,10.24,10.61,10.2,10.55,10136656,0.0,1.0
2025-01-16,10.42,10.56,10.22,10.24,8957335,10.42,10.56,10.22,10.24,8957335,0.0,1.0
2025-01-17,10.27,10.535,10.23,10.47,7937233,10.27,10.535,10.23,10.47,7937233,0.0,1.0
2025-01-21,10.09,10.45,10.08,10.43,12090108,10.09,10.45,10.08,10.43,12090108,0.0,1.0
2025-01-22,9.72,10.09,9.7,10.09,12606861,9.72,10.09,9.7,10.09,12606861,0.0,1.0
2025-01-23,9.95,10.14,9.68,9.74,10334746,9.95,10.14,9.68,9.74,10334746,0.0,1.0
2025-01-24,10.01,10.25,9.93,10.14,7950874,10.01,10.25,9.93,10.14,7950874,0.0,1.0
2025-01-27,9.93,10.22,9.87,10.09,10197472,9.93,10.22,9.87,10.09,10197472,0.0,1.0
2025-01-28,10.13,10.32,9.71,9.84,11749042,10.13,10.32,9.71,9.84,11749042,0.0,1.0
2025-01-29,10.25,10.39,9.96,10.04,7816446,10.25,10.39,9.96,10.04,7816446,0.0,1.0
2025-01-30,10.49,10.5,10.17,10.38,10192824,10.49,10.5,10.17,10.38,10192824,0.0,1.0
2025-01-31,10.24,10.75,10.15,10.57,12175877,10.24,10.75,10.15,10.57,12175877,0.0,1.0
2025-02-03,9.74,10.21,9.53,9.85,21261664,9.74,10.21,9.53,9.85,21261664,0.0,1.0
2025-02-04,10.52,10.53,9.67,9.75,15352831,10.52,10.53,9.67,9.75,15352831,0.0,1.0
2025-02-05,10.46,10.72,10.3319,10.59,9863998,10.46,10.72,10.3319,10.59,9863998,0.0,1.0
2025-02-06,10.66,10.78,10.49,10.64,11545021,10.66,10.78,10.49,10.64,11545021,0.0,1.0
2025-02-07,10.04,10.97,10.03,10.72,19341290,10.04,10.97,10.03,10.72,19341290,0.0,1.0
2025-02-10,11.84,12.08,10.84,10.87,62112505,11.84,12.08,10.84,10.87,62112505,0.0,1.0
2025-02-11,11.3,12.26,11.23,12.18,33497031,11.3,12.26,11.23,12.18,33497031,0.0,1.0
2025-02-12,10.56,11.17,10.53,11.1,22421722,10.56,11.17,10.53,11.1,22421722,0.0,1.0
2025-02-13,11.39,11.4,10.53,10.57,23195602,11.39,11.4,10.53,10.57,23195602,0.0,1.0
2025-02-14,11.48,11.6,11.16,11.5,14770949,11.48,11.6,11.16,11.5,14770949,0.0,1.0
2025-02-18,12.02,12.05,11.55,11.74,18080250,12.02,12.05,11.55,11.74,18080250,0.0,1.0
2025-02-19,11.85,12.129,11.79,12.0,15245853,11.85,12.129,11.79,12.0,15245853,0.0,1.0
2025-02-20,11.98,12.18,11.75,12.05,10513725,11.98,12.18,11.75,12.05,10513725,0.0,1.0
2025-02-21,11.35,12.115,11.29,11.97,13211031,11.35,12.115,11.29,11.97,13211031,0.0,1.0
2025-02-24,11.15,11.4,11.08,11.31,14281550,11.15,11.4,11.08,11.31,14281550,0.0,1.0
2025-02-25,10.79,11.1575,10.0,10.76,40147677,10.79,11.1575,10.0,10.76,40147677,0.0,1.0
2025-02-26,10.57,11.33,10.48,11.12,18781273,10.57,11.33,10.48,11.12,18781273,0.0,1.0
2025-02-27,10.73,11.35,10.43,10.6,20518192,10.73,11.35,10.43,10.6,20518192,0.0,1.0
2025-02-28,10.84,11.02,10.46,10.59,16616455,10.84,11.02,10.46,10.59,16616455,0.0,1.0
2025-03-03,10.09,11.21,9.965,11.03,21097238,10.09,11.21,9.965,11.03,21097238,0.0,1.0
2025-03-04,9.47,9.85,9.143,9.85,26713477,9.47,9.85,9.143,9.85,26713477,0.0,1.0
2025-03-05,10.04,10.145,9.52,9.72,21740992,10.04,10.145,9.52,9.72,21740992,0.0,1.0
2025-03-06,10.06,10.375,9.76,10.05,22802951,10.06,10.375,9.76,10.05,22802951,0.0,1.0
2025-03-07,9.81,10.38,9.64,10.04,17470897,9.81,10.38,9.64,10.04,17470897,0.0,1.0
2025-03-10,8.75,9.78,8.51,9.6,35180831,8.75,9.78,8.51,9.6,35180831,0.0,1.0
2025-03-11,9.02,9.17,8.5,8.85,34879272,9.02,9.17,8.5,8.85,34879272,0.0,1.0
2025-03-12,9.79,9.95,9.05,9.13,31691681,9.79,9.95,9.05,9.13,31691681,0.0,1.0
2025-03-13,9.73,10.265,9.5,9.79,22207459,9.73,10.265,9.5,9.79,22207459,0.0,1.0
2025-03-14,10.39,10.53,9.97,10.0,20320956,10.39,10.53,9.97,10.0,20320956,0.0,1.0
2025-03-17,10.15,10.47,10.1,10.45,16483443,10.15,10.47,10.1,10.45,16483443,0.0,1.0
2025-03-18,9.68,10.175,9.58,10.17,20010927,9.68,10.175,9.58,10.17,20010927,0.0,1.0
2025-03-19,9.56,9.7,9.22,9.61,19141468,9.56,9.7,9.22,9.61,19141468,0.0,1.0
2025-03-20,9.53,9.62,9.27,9.42,16071063,9.53,9.62,9.27,9.42,16071063,0.0,1.0
2025-03-21,9.42,9.48,9.04,9.12,21050808,9.42,9.48,9.04,9.12,21050808,0.0,1.0
2025-03-24,9.29,9.84,9.18,9.63,20232732,9.29,9.84,9.18,9.63,20232732,0.0,1.0
2025-03-25,9.4,9.66,9.27,9.28,18463083,9.4,9.66,9.27,9.28,18463083,0.0,1.0
2025-03-26,9.14,9.455,9.085,9.35,17059630,9.14,9.455,9.085,9.35,17059630,0.0,1.0
2025-03-27,9.33,9.5,8.72,8.97,24061936,9.33,9.5,8.72,8.97,24061936,0.0,1.0
2025-03-28,8.52,9.345,8.48,9.12,31144784,8.52,9.345,8.48,9.12,31144784,0.0,1.0
2025-03-31,8.22,8.38,7.91,8.255,27663018,8.22,8.38,7.91,8.255,27663018,0.0,1.0
2025-04-01,8.1,8.27,7.85,8.14,26809501,8.1,8.27,7.85,8.14,26809501,0.0,1.0
2025-04-02,8.73,8.77,7.89,7.93,27709574,8.73,8.77,7.89,7.93,27709574,0.0,1.0
2025-04-03,7.26,8.05,7.25,7.98,33488866,7.26,8.05,7.25,7.98,33488866,0.0,1.0
2025-04-04,6.96,7.01,6.172,6.89,39118308,6.96,7.01,6.172,6.89,39118308,0.0,1.0
2025-04-07,7.34,7.825,6.42,6.56,34661938,7.34,7.825,6.42,6.56,34661938,0.0,1.0
2025-04-08,6.86,7.725,6.67,7.72,30610478,6.86,7.725,6.67,7.72,30610478,0.0,1.0
2025-04-09,7.95,8.2,6.8285,6.84,37134134,7.95,8.2,6.8285,6.84,37134134,0.0,1.0
2025-04-10,7.28,7.66,6.9049,7.61,25605884,7.28,7.66,6.9049,7.61,25605884,0.0,1.0
2025-04-11,7.34,7.41,6.9515,7.29,19347053,7.34,7.41,6.9515,7.29,19347053,0.0,1.0
2025-04-14,7.37,7.55,7.16,7.49,15820854,7.37,7.55,7.16,7.49,15820854,0.0,1.0
2025-04-15,7.16,7.535,7.14,7.35,10854310,7.16,7.535,7.14,7.35,10854310,0.0,1.0
2025-04-16,7.18,7.43,7.0,7.07,15469397,7.18,7.43,7.0,7.07,15469397,0.0,1.0
2025-04-17,7.3,7.39,7.065,7.14,14954052,7.3,7.39,7.065,7.14,14954052,0.0,1.0
2025-04-21,6.99,7.28,6.8601,7.24,12788529,6.99,7.28,6.8601,7.24,12788529,0.0,1.0
2025-04-22,7.24,7.35,7.03,7.05,16743225,7.24,7.35,7.03,7.05,16743225,0.0,1.0
2025-04-23,7.54,7.89,7.45,7.64,16418053,7.54,7.89,7.45,7.64,16418053,0.0,1.0
2025-04-24,7.91,7.97,7.47,7.575,16708676,7.91,7.97,7.47,7.575,16708676,0.0,1.0
2025-04-25,7.91,7.96,7.705,7.8,13653750,7.91,7.96,7.705,7.8,13653750,0.0,1.0
2025-04-28,8.17,8.37,7.98,7.98,14113829,8.17,8.37,7.98,7.98,14113829,0.0,1.0
2025-04-29,8.41,8.42,8.035,8.1,13374275,8.41,8.42,8.035,8.1,13374275,0.0,1.0
2025-04-30,8.24,8.275,7.93,8.05,15215268,8.24,8.275,7.93,8.05,15215268,0.0,1.0
2025-05-01,8.45,8.655,8.26,8.3,16985027,8.45,8.655,8.26,8.3,16985027,0.0,1.0
2025-05-02,8.88,9.185,8.56,8.65,22685305,8.88,9.185,8.56,8.65,22685305,0.0,1.0
2025-05-05,8.67,8.88,8.6,8.675,11304808,8.67,8.88,8.6,8.675,11304808,0.0,1.0
2025-05-06,8.61,8.75,8.515,8.56,10761802,8.61,8.75,8.515,8.56,10761802,0.0,1.0
2025-05-07,8.49,8.67,8.29,8.64,20927223,8.49,8.67,8.29,8.64,20927223,0.0,1.0
2025-05-08,7.15,7.9,6.95,7.8,56493476,7.15,7.9,6.95,7.8,56493476,0.0,1.0
2025-05-09,7.0,7.2259,6.92,7.2,34646980,7.0,7.2259,6.92,7.2,34646980,0.0,1.0
2025-05-12,7.51,7.59,7.17,7.38,40556326,7.51,7.59,7.17,7.38,40556326,0.0,1.0
2025-05-13,7.58,7.96,7.46,7.755,30782506,7.58,7.96,7.46,7.755,30782506,0.0,1.0
2025-05-14,7.54,7.85,7.4043,7.62,22219058,7.54,7.85,7.4043,7.62,22219058,0.0,1.0
2025-05-15,7.43,7.47,7.25,7.42,15006758,7.43,7.47,7.25,7.42,15006758,0.0,1.0
2025-05-16,7.61,7.7,7.22,7.35,21598012,7.61,7.7,7.22,7.35,21598012,0.0,1.0
2025-05-19,7.36,7.5,7.27,7.4,14729015,7.36,7.5,7.27,7.4,14729015,0.0,1.0
2025-05-20,7.42,7.55,7.29,7.315,14838372,7.42,7.55,7.29,7.315,14838372,0.0,1.0
2025-05-21,7.0,7.435,7.0,7.3,19217529,7.0,7.435,7.0,7.3,19217529,0.0,1.0
2025-05-22,6.97,7.06,6.81,6.95,21874952,6.97,7.06,6.81,6.95,21874952,0.0,1.0
2025-05-23,6.48,7.12,6.47,6.8,45859383,6.48,7.12,6.47,6.8,45859383,0.0,1.0
2025-05-27,6.38,6.53,6.04,6.48,53109813,6.38,6.53,6.04,6.48,53109813,0.0,1.0
2025-05-28,5.94,6.36,5.93,6.28,41276604,5.94,6.36,5.93,6.28,41276604,0.0,1.0
2025-05-29,5.9,6.07,5.77,5.86,34809350,5.9,6.07,5.77,5.86,34809350,0.0,1.0
2025-05-30,5.83,5.86,5.63,5.81,47846305,5.83,5.86,5.63,5.81,47846305,0.0,1.0
2025-06-02,7.18,7.52,6.96,7.19,119579783,7.18,7.52,6.96,7.19,119579783,0.0,1.0
2025-06-03,7.56,7.655,6.71,7.16,100495424,7.56,7.655,6.71,7.16,100495424,0.0,1.0
2025-06-04,7.54,7.7699,7.29,7.56,54192567,7.54,7.7699,7.29,7.56,54192567,0.0,1.0
2025-06-05,7.1,7.6,7.05,7.55,49719865,7.1,7.6,7.05,7.55,49719865,0.0,1.0
2025-06-06,7.6,7.66,7.1921,7.2,38011121,7.6,7.66,7.1921,7.2,38011121,0.0,1.0
2025-06-09,7.78,7.93,7.615,7.72,43949626,7.78,7.93,7.615,7.72,43949626,0.0,1.0
2025-06-10,8.02,8.09,7.78,7.81,43893425,8.02,8.09,7.78,7.81,43893425,0.0,1.0
2025-06-11,7.37,7.61,7.2177,7.52,43882876,7.37,7.61,7.2177,7.52,43882876,0.0,1.0
2025-06-12,7.18,7.29,7.11,7.28,17469497,7.18,7.29,7.11,7.28,17469497,0.0,1.0
2025-06-13,7.17,7.41,7.0425,7.07,23990581,7.17,7.41,7.0425,7.07,23990581,0.0,1.0
2025-06-16,7.31,7.58,7.05,7.27,31288686,7.31,7.58,7.05,7.27,31288686,0.0,1.0
2025-06-17,7.67,7.99,7.24,7.33,53047205,7.67,7.99,7.24,7.33,53047205,0.0,1.0
2025-06-18,7.33,7.96,7.32,7.62,31426367,7.33,7.96,7.32,7.62,31426367,0.0,1.0
2025-06-20,6.98,7.68,6.97,7.47,44342915,6.98,7.68,6.97,7.47,44342915,0.0,1.0
2025-06-23,6.92,6.99,6.72,6.87,28859886,6.92,6.99,6.72,6.87,28859886,0.0,1.0
2025-06-24,7.17,7.25,7.0,7.03,26126452,7.17,7.25,7.0,7.03,26126452,0.0,1.0
2025-06-25,7.04,7.245,7.0,7.18,16991336,7.04,7.245,7.0,7.18,16991336,0.0,1.0
2025-06-26,7.45,7.57,7.11,7.16,34184182,7.45,7.57,7.11,7.16,34184182,0.0,1.0
2025-06-27,7.42,7.49,7.01,7.45,37236283,7.42,7.49,7.01,7.45,37236283,0.0,1.0
2025-06-30,7.6,7.71,7.36,7.47,31761856,7.6,7.71,7.36,7.47,31761856,0.0,1.0
2025-07-01,8.12,8.1799,7.42,7.62,40524391,8.12,8.1799,7.42,7.62,40524391,0.0,1.0
2025-07-02,8.76,8.78,8.25,8.3,47923821,8.76,8.78,8.25,8.3,47923821,0.0,1.0
2025-07-03,8.82,8.9,8.61,8.75,24914896,8.82,8.9,8.61,8.75,24914896,0.0,1.0
2025-07-07,8.49,8.73,8.31,8.7,29239162,8.49,8.73,8.31,8.7,29239162,0.0,1.0
2025-07-08,8.88,8.985,8.58,8.58,27520848,8.88,8.985,8.58,8.58,27520848,0.0,1.0
2025-07-09,8.85,9.025,8.73,8.9,25450915,8.85,9.025,8.73,8.9,25450915,0.0,1.0
2025-07-10,9.77,9.84,9.06,9.06,40011420,9.77,9.84,9.06,9.06,40011420,0.0,1.0
2025-07-11,9.87,9.905,9.45,9.5,21281857,9.87,9.905,9.45,9.5,21281857,0.0,1.0
2025-07-14,9.49,9.77,9.45,9.59,22519997,9.49,9.77,9.45,9.59,22519997,0.0,1.0
2025-07-15,9.07,9.655,9.06,9.625,19492536,9.07,9.655,9.06,9.625,19492536,0.0,1.0
2025-07-16,9.14,9.2075,8.69,9.13,21270563,9.14,9.2075,8.69,9.13,21270563,0.0,1.0
2025-07-17,9.39,9.44,9.0655,9.08,23415409,9.39,9.44,9.0655,9.08,23415409,0.0,1.0
2025-07-18,9.48,9.66,9.38,9.42,25051309,9.48,9.66,9.38,9.42,25051309,0.0,1.0
2025-07-21,10.66,10.98,9.93,10.09,66809828,10.66,10.98,9.93,10.09,66809828,0.0,1.0
2025-07-22,11.32,11.96,11.18,11.21,53235790,11.32,11.96,11.18,11.21,53235790,0.0,1.0
2025-07-23,11.27,11.61,11.04,11.38,33990165,11.27,11.61,11.04,11.38,33990165,0.0,1.0
2025-07-24,10.91,11.4,10.72,11.4,24661442,10.91,11.4,10.72,11.4,24661442,0.0,1.0
2025-07-25,11.44,11.54,10.8,11.0,28337895,11.44,11.54,10.8,11.0,28337895,0.0,1.0
2025-07-28,11.26,11.42,11.01,11.32,32507439,11.26,11.42,11.01,11.32,32507439,0.0,1.0
2025-07-29,10.86,11.23,10.43,11.2,25686751,10.86,11.23,10.43,11.2,25686751,0.0,1.0
2025-07-30,10.49,10.915,10.33,10.86,22246648,10.49,10.915,10.33,10.86,22246648,0.0,1.0
2025-07-31,10.52,10.74,10.28,10.3,20673532,10.52,10.74,10.28,10.3,20673532,0.0,1.0
2025-08-01,10.06,10.365,9.98,10.29,20098799,10.06,10.365,9.98,10.29,20098799,0.0,1.0
2025-08-04,9.71,10.1294,9.675,10.08,23932450,9.71,10.1294,9.675,10.08,23932450,0.0,1.0
2025-08-05,9.65,9.82,9.45,9.79,17176073,9.65,9.82,9.45,9.79,17176073,0.0,1.0
2025-08-06,9.37,9.75,9.35,9.63,14302061,9.37,9.75,9.35,9.63,14302061,0.0,1.0
2025-08-07,9.42,9.77,9.3022,9.62,15841052,9.42,9.77,9.3022,9.62,15841052,0.0,1.0
2025-08-08,9.56,9.7,9.37,9.47,13856415,9.56,9.7,9.37,9.47,13856415,0.0,1.0
2025-08-11,9.72,9.915,9.31,9.61,22046625,9.72,9.915,9.31,9.61,22046625,0.0,1.0
2025-08-12,9.91,10.29,9.8,9.91,20004360,9.91,10.29,9.8,9.91,20004360,0.0,1.0
2025-08-13,10.63,10.66,9.93,10.05,18904376,10.63,10.66,9.93,10.05,18904376,0.0,1.0
2025-08-14,10.56,10.6,10.0,10.16,17101669,10.56,10.6,10.0,10.16,17101669,0.0,1.0
2025-08-15,10.41,10.97,10.41,10.7,16931596,10.41,10.97,10.41,10.7,16931596,0.0,1.0
2025-08-18,10.58,10.72,10.31,10.39,18107547,10.58,10.72,10.31,10.39,18107547,0.0,1.0
2025-08-19,10.43,10.72,10.29,10.62,14299149,10.43,10.72,10.29,10.62,14299149,0.0,1.0
2025-08-20,10.22,10.445,10.13,10.35,13753534,10.22,10.445,10.13,10.35,13753534,0.0,1.0
2025-08-21,10.07,10.17,9.86,10.02,14564025,10.07,10.17,9.86,10.02,14564025,0.0,1.0
2025-08-22,10.44,10.53,9.905,10.04,19349027,10.44,10.53,9.905,10.04,19349027,0.0,1.0
2025-08-25,10.5,10.53,10.36,10.45,11734198,10.5,10.53,10.36,10.45,11734198,0.0,1.0
2025-08-26,10.54,10.76,10.39,10.41,17381229,10.54,10.76,10.39,10.41,17381229,0.0,1.0
2025-08-27,10.79,10.895,10.48,10.52,19551757,10.79,10.895,10.48,10.52,19551757,0.0,1.0
2025-08-28,10.88,11.095,10.6,10.91,13943643,10.88,11.095,10.6,10.91,13943643,0.0,1.0
2025-08-29,10.75,10.995,10.65,10.77,13826639,10.75,10.995,10.65,10.77,13826639,0.0,1.0
2025-09-02,10.45,10.515,10.315,10.5,13470083,10.45,10.515,10.315,10.5,13470083,0.0,1.0
2025-09-03,10.47,10.48,10.06,10.39,13230754,10.47,10.48,10.06,10.39,13230754,0.0,1.0
2025-09-04,10.52,10.55,10.17,10.42,15192243,10.52,10.55,10.17,10.42,15192243,0.0,1.0
2025-09-05,11.39,11.4,10.6501,10.67,22980068,11.39,11.4,10.6501,10.67,22980068,0.0,1.0
2025-09-08,11.02,11.42,10.91,11.39,15665633,11.02,11.42,10.91,11.39,15665633,0.0,1.0
2025-09-09,10.81,11.14,10.63,11.06,14339399,10.81,11.14,10.63,11.06,14339399,0.0,1.0
2025-09-10,11.37,11.4,10.83,10.88,19808426,11.37,11.4,10.83,10.88,19808426,0.0,1.0
2025-09-11,11.79,11.915,11.31,11.38,24321192,11.79,11.915,11.31,11.38,24321192,0.0,1.0
2025-09-12,11.68,11.88,11.5101,11.66,20010607,11.68,11.88,11.5101,11.66,20010607,0.0,1.0
2025-09-15,11.89,12.1,11.7,11.94,22879953,11.89,12.1,11.7,11.94,22879953,0.0,1.0
2025-09-16,11.72,12.25,11.56,12.11,25279188,11.72,12.25,11.56,12.11,25279188,0.0,1.0
2025-09-17,11.29,11.875,11.085,11.59,21377122,11.29,11.875,11.085,11.59,21377122,0.0,1.0
2025-09-18,11.43,11.53,10.95,11.3,16244621,11.43,11.53,10.95,11.3,16244621,0.0,1.0
2025-09-19,11.61,11.73,11.38,11.42,25242783,11.61,11.73,11.38,11.42,25242783,0.0,1.0
2025-09-22,11.75,11.89,11.36,11.58,19674989,11.75,11.89,11.36,11.58,19674989,0.0,1.0
2025-09-23,11.5,12.01,11.27,11.83,24834332,11.5,12.01,11.27,11.83,24834332,0.0,1.0
2025-09-24,11.73,11.74,11.485,11.6,26705979,11.73,11.74,11.485,11.6,26705979,0.0,1.0
2025-09-25,12.07,12.15,11.48,11.55,25704629,12.07,12.15,11.48,11.55,25704629,0.0,1.0
2025-09-26,12.37,12.38,12.06,12.07,29719287,12.37,12.38,12.06,12.07,29719287,0.0,1.0
2025-09-29,12.84,12.98,12.05,12.46,31653465,12.84,12.98,12.05,12.46,31653465,0.0,1.0
2025-09-30,12.2,13.05,12.02,12.73,24881417,12.2,13.05,12.02,12.73,24881417,0.0,1.0
2025-10-01,12.44,12.56,12.08,12.22,34047885,12.44,12.56,12.08,12.22,34047885,0.0,1.0
2025-10-02,12.7,12.97,12.4901,12.51,26007082,12.7,12.97,12.4901,12.51,26007082,0.0,1.0
2025-10-03,12.75,13.08,12.615,12.77,19852964,12.75,13.08,12.615,12.77,19852964,0.0,1.0
2025-10-06,12.64,13.01,12.55,12.92,18683944,12.64,13.01,12.55,12.92,18683944,0.0,1.0
2025-10-07,12.81,13.19,12.655,12.76,46458434,12.81,13.19,12.655,12.76,46458434,0.0,1.0
2025-10-08,13.9,14.16,12.8412,12.95,54600379,13.9,14.16,12.8412,12.95,54600379,0.0,1.0
2025-10-09,14.2,14.512,13.92,14.09,43958897,14.2,14.512,13.92,14.09,43958897,0.0,1.0
2025-10-10,13.18,14.31,13.18,14.17,30763378,13.18,14.31,13.18,14.17,30763378,0.0,1.0
2025-10-13,13.83,13.98,13.3,13.7,71091802,13.83,13.98,13.3,13.7,71091802,0.0,1.0
2025-10-14,13.96,14.215,13.13,13.39,64474156,13.96,14.215,13.13,13.39,64474156,0.0,1.0
2025-10-15,13.95,14.27,13.655,14.06,34855269,13.95,14.27,13.655,14.06,34855269,0.0,1.0
2025-10-16,13.56,14.14,13.43,14.02,63754749,13.56,14.14,13.43,14.02,63754749,0.0,1.0
2025-10-17,13.32,13.4899,13.11,13.28,25982722,13.32,13.4899,13.11,13.28,25982722,0.0,1.0
2025-10-20,16.18,16.7,15.05,15.62,77598129,16.18,16.7,15.05,15.62,77598129,0.0,1.0
2025-10-21,13.39,15.48,13.16,15.48,67498765,13.39,15.48,13.16,15.48,67498765,0.0,1.0
2025-10-22,13.0,13.66,12.99,13.1,26480495,13.0,13.66,12.99,13.1,26480495,0.0,1.0
2025-10-23,13.06,13.38,12.76,12.85,21789799,13.06,13.38,12.76,12.85,21789799,0.0,1.0
2025-10-24,13.13,13.45,13.01,13.19,19008930,13.13,13.45,13.01,13.19,19008930,0.0,1.0
2025-10-27,13.77,13.88,13.06,13.19,27931056,13.77,13.88,13.06,13.19,27931056,0.0,1.0
2025-10-28,14.09,14.44,13.7027,13.74,18111084,14.09,14.44,13.7027,13.74,18111084,0.0,1.0
2025-10-29,14.09,14.775,13.955,14.21,20431994,14.09,14.775,13.955,14.21,20431994,0.0,1.0
2025-10-30,12.26,12.57,12.21,12.46,49894756,12.26,12.57,12.21,12.46,49894756,0.0,1.0
2025-10-31,12.43,12.71,12.2125,12.36,41364550,12.43,12.71,12.2125,12.36,41364550,0.0,1.0
2025-11-03,11.87,12.28,11.527,12.27,31398090,11.87,12.28,11.527,12.27,31398090,0.0,1.0
2025-11-04,10.68,11.51,10.65,11.41,29154684,10.68,11.51,10.65,11.41,29154684,0.0,1.0
2025-11-05,10.51,10.7599,10.44,10.7,20841093,10.51,10.7599,10.44,10.7,20841093,0.0,1.0
2025-11-06,10.09,10.625,10.03,10.44,20563477,10.09,10.625,10.03,10.44,20563477,0.0,1.0
2025-11-07,10.43,10.555,9.9,9.9,18796297,10.43,10.555,9.9,9.9,18796297,0.0,1.0
2025-11-10,10.32,10.71,10.31,10.7,14257308,10.32,10.71,10.31,10.7,14257308,0.0,1.0
2025-11-11,10.2,10.42,10.18,10.27,12211410,10.2,10.42,10.18,10.27,12211410,0.0,1.0
2025-11-12,11.03,11.21,10.275,10.34,34953483,11.03,11.21,10.275,10.34,34953483,0.0,1.0
2025-11-13,10.51,11.075,10.335,10.98,20080900,10.51,11.075,10.335,10.98,20080900,0.0,1.0
2025-11-14,10.73,10.865,10.18,10.35,15496493,10.73,10.865,10.18,10.35,15496493,0.0,1.0
2025-11-17,10.97,11.37,10.62,10.75,24521361,10.97,11.37,10.62,10.75,24521361,0.0,1.0
2025-11-18,11.19,11.44,10.55,10.69,33926499,11.19,11.44,10.55,10.69,33926499,0.0,1.0
2025-11-19,11.26,11.34,10.9,11.3,22593415,11.26,11.34,10.9,11.3,22593415,0.0,1.0
2025-11-20,10.98,11.785,10.875,11.43,21320162,10.98,11.785,10.875,11.43,21320162,0.0,1.0
2025-11-21,11.2,11.45,10.69,10.91,21092922,11.2,11.45,10.69,10.91,21092922,0.0,1.0
2025-11-24,11.94,11.96,11.1001,11.24,19684914,11.94,11.96,11.1001,11.24,19684914,0.0,1.0
2025-11-25,12.35,12.61,11.915,11.93,17798027,12.35,12.61,11.915,11.93,17798027,0.0,1.0
2025-11-26,12.64,12.765,12.375,12.43,12077227,12.64,12.765,12.375,12.43,12077227,0.0,1.0