date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-12,16.0,16.0,15.75,16.0,3150,0.501981086913181,0.501981086913181,0.494137632430162,0.501981086913181,100402.18907434,0.0,1.0
1987-11-13,15.75,15.88,15.75,15.88,1856,0.494137632430162,0.498216228761332,0.494137632430162,0.498216228761332,59157.6072768177,0.0,1.0
1987-11-16,16.5,16.5,15.88,15.88,5006,0.517667995879217,0.517667995879217,0.498216228761332,0.498216228761332,159559.796351158,0.0,1.0
1987-11-17,15.75,16.25,15.75,16.25,5175,0.494137632430162,0.509824541396199,0.494137632430162,0.509824541396199,164946.453479273,0.0,1.0
1987-11-18,16.12,16.12,15.75,15.75,9675,0.505745945065029,0.505745945065029,0.494137632430162,0.494137632430162,308378.152156903,0.0,1.0
1987-11-19,15.38,15.88,15.0,15.75,76275,0.482529319795295,0.498216228761332,0.470607268981107,0.494137632430162,2431167.29258581,0.0,1.0
1987-11-20,15.75,15.75,15.0,15.0,6975,0.494137632430162,0.494137632430162,0.470607268981107,0.470607268981107,222319.132950325,0.0,1.0
1987-11-23,16.25,16.25,15.75,15.75,8381,0.509824541396199,0.509824541396199,0.494137632430162,0.494137632430162,267133.57035938,0.0,1.0
1987-11-24,16.25,16.38,15.88,16.25,9000,0.509824541396199,0.513903137727369,0.498216228761332,0.509824541396199,286863.397355258,0.0,1.0
1987-11-25,16.5,16.5,16.12,16.25,1125,0.517667995879217,0.517667995879217,0.505745945065029,0.509824541396199,35857.9246694073,0.0,1.0
1987-11-27,16.38,16.38,16.25,16.25,4781,0.513903137727369,0.513903137727369,0.509824541396199,0.509824541396199,152388.211417276,0.0,1.0
1987-11-30,16.25,16.25,15.75,16.0,13725,0.509824541396199,0.509824541396199,0.494137632430162,0.501981086913181,437466.680966768,0.0,1.0
1987-12-01,15.75,16.0,15.5,16.0,3600,0.494137632430162,0.501981086913181,0.486294177947144,0.501981086913181,114745.358942103,0.0,1.0
1987-12-02,15.75,15.75,15.25,15.62,3825,0.494137632430162,0.494137632430162,0.478450723464125,0.490059036098992,121916.943875985,0.0,1.0
1987-12-03,15.62,15.88,15.5,15.88,1125,0.490059036098992,0.498216228761332,0.486294177947144,0.498216228761332,35857.9246694073,0.0,1.0
1987-12-04,15.38,15.5,15.12,15.5,29981,0.482529319795295,0.486294177947144,0.474372127132956,0.486294177947144,955605.724011999,0.0,1.0
1987-12-07,15.62,15.62,15.38,15.5,1575,0.490059036098992,0.490059036098992,0.482529319795295,0.486294177947144,50201.0945371702,0.0,1.0
1987-12-08,15.62,15.75,15.25,15.75,2700,0.490059036098992,0.494137632430162,0.478450723464125,0.494137632430162,86059.0192065775,0.0,1.0
1987-12-09,16.38,16.5,15.25,15.38,16200,0.513903137727369,0.517667995879217,0.478450723464125,0.482529319795295,516354.115239464,0.0,1.0
1987-12-10,17.12,17.38,16.38,16.5,9056,0.537119762997103,0.545276955659442,0.513903137727369,0.517667995879217,288648.325161024,0.0,1.0
1987-12-11,17.25,17.75,17.25,17.38,10631,0.541198359328273,0.55688526829431,0.541198359328273,0.545276955659442,338849.419698194,0.0,1.0
1987-12-14,17.88,18.25,17.0,17.0,23175,0.560963864625479,0.572572177260346,0.533354904845254,0.533354904845254,738673.24818979,0.0,1.0
1987-12-15,18.0,18.0,17.5,17.62,4106,0.564728722777328,0.564728722777328,0.549041813811291,0.55280667196314,130873.456615632,0.0,1.0
1987-12-16,17.75,17.88,17.5,17.75,9000,0.55688526829431,0.560963864625479,0.549041813811291,0.55688526829431,286863.397355258,0.0,1.0
1987-12-17,17.5,17.75,17.25,17.62,37800,0.549041813811291,0.55688526829431,0.541198359328273,0.55280667196314,1204826.26889208,0.0,1.0
1987-12-18,17.5,17.5,17.25,17.5,7031,0.549041813811291,0.549041813811291,0.541198359328273,0.549041813811291,224104.060756091,0.0,1.0
1987-12-21,17.88,17.88,17.5,17.5,15975,0.560963864625479,0.560963864625479,0.549041813811291,0.549041813811291,509182.530305583,0.0,1.0
1987-12-22,17.75,18.0,17.75,17.88,19125,0.55688526829431,0.564728722777328,0.55688526829431,0.560963864625479,609584.719379923,0.0,1.0
1987-12-23,18.25,19.5,17.88,17.88,27056,0.572572177260346,0.611789449675439,0.560963864625479,0.560963864625479,862375.119871541,0.0,1.0
1987-12-24,18.75,18.75,18.5,18.5,2475,0.588259086226383,0.588259086226383,0.580415631743365,0.580415631743365,78887.434272696,0.0,1.0
1987-12-28,18.5,18.75,18.5,18.75,12600,0.580415631743365,0.588259086226383,0.580415631743365,0.588259086226383,401608.756297361,0.0,1.0
1987-12-29,18.12,18.5,18.12,18.5,7931,0.568493580929177,0.580415631743365,0.568493580929177,0.580415631743365,252790.400491617,0.0,1.0
1987-12-30,18.5,18.5,18.0,18.0,11756,0.580415631743365,0.580415631743365,0.564728722777328,0.564728722777328,374707.344367601,0.0,1.0
1987-12-31,18.88,18.88,18.5,18.75,10125,0.592337682557553,0.592337682557553,0.580415631743365,0.588259086226383,322721.322024665,0.0,1.0
1988-01-04,19.75,19.75,19.0,19.0,29531,0.622989902677189,0.622989902677189,0.599332058271726,0.599332058271726,936190.53453939,0.107,1.0
1988-01-05,20.5,20.5,19.62,20.0,7650,0.646647747082652,0.646647747082652,0.618889209646909,0.630875850812343,242519.98202656,0.0,1.0
1988-01-06,20.5,20.5,20.25,20.25,2531,0.646647747082652,0.646647747082652,0.638761798947498,0.638761798947498,80237.6567985911,0.0,1.0
1988-01-07,20.25,20.75,20.0,20.75,7931,0.638761798947498,0.654533695217806,0.630875850812343,0.654533695217806,251428.232346751,0.0,1.0
1988-01-08,19.62,20.12,19.5,20.12,3206,0.618889209646909,0.634661105917217,0.615103954542035,0.634661105917217,101636.478742111,0.0,1.0
1988-01-11,19.38,19.38,19.0,19.38,8156,0.611318699437161,0.611318699437161,0.599332058271726,0.611318699437161,258561.172994591,0.0,1.0
1988-01-12,19.25,19.25,18.75,19.12,5006,0.60721800640688,0.60721800640688,0.591446110136572,0.6031173133766,158700.003924831,0.0,1.0
1988-01-13,20.0,20.0,19.12,19.12,19575,0.630875850812343,0.630875850812343,0.6031173133766,0.6031173133766,620565.836362079,0.0,1.0
1988-01-14,19.75,20.0,19.62,20.0,10575,0.622989902677189,0.630875850812343,0.618889209646909,0.630875850812343,335248.210448479,0.0,1.0
1988-01-15,19.88,20.0,19.62,19.75,3656,0.627090595707469,0.630875850812343,0.618889209646909,0.622989902677189,115902.360037791,0.0,1.0
1988-01-18,19.88,19.88,19.62,19.62,2981,0.627090595707469,0.627090595707469,0.618889209646909,0.618889209646909,94503.5380942712,0.0,1.0
1988-01-19,19.88,20.0,19.62,20.0,5400,0.627090595707469,0.630875850812343,0.618889209646909,0.630875850812343,171190.57554816,0.0,1.0
1988-01-20,19.25,19.75,19.25,19.75,4106,0.60721800640688,0.622989902677189,0.60721800640688,0.622989902677189,130168.241333471,0.0,1.0
1988-01-21,19.25,19.62,19.25,19.25,163125,0.60721800640688,0.618889209646909,0.60721800640688,0.60721800640688,5171381.969684,0.0,1.0
1988-01-22,19.88,19.88,19.12,19.12,4556,0.627090595707469,0.627090595707469,0.6031173133766,0.6031173133766,144434.122629151,0.0,1.0
1988-01-25,19.75,19.88,19.62,19.88,3150,0.622989902677189,0.627090595707469,0.618889209646909,0.627090595707469,99861.1690697598,0.0,1.0
1988-01-26,19.75,20.0,19.5,19.5,7031,0.622989902677189,0.630875850812343,0.615103954542035,0.615103954542035,222896.469755391,0.0,1.0
1988-01-27,19.88,19.88,19.88,19.88,56,0.627090595707469,0.627090595707469,0.627090595707469,0.627090595707469,1775.30967235129,0.0,1.0
1988-01-28,19.75,19.88,19.38,19.75,11081,0.622989902677189,0.627090595707469,0.611318699437161,0.622989902677189,351289.401416511,0.0,1.0
1988-01-29,19.5,19.75,19.5,19.5,9225,0.615103954542035,0.622989902677189,0.615103954542035,0.615103954542035,292450.566561439,0.0,1.0
1988-02-01,19.5,19.75,19.5,19.75,225,0.615103954542035,0.622989902677189,0.615103954542035,0.622989902677189,7132.94064783999,0.0,1.0
1988-02-02,19.62,19.62,19.25,19.5,3881,0.618889209646909,0.618889209646909,0.60721800640688,0.615103954542035,123035.300685631,0.0,1.0
1988-02-03,19.25,19.62,19.25,19.38,900,0.60721800640688,0.618889209646909,0.60721800640688,0.611318699437161,28531.76259136,0.0,1.0
1988-02-04,19.12,19.38,19.12,19.25,1350,0.6031173133766,0.611318699437161,0.6031173133766,0.60721800640688,42797.6438870399,0.0,1.0
1988-02-05,19.12,19.62,19.12,19.12,3206,0.6031173133766,0.618889209646909,0.6031173133766,0.6031173133766,101636.478742111,0.0,1.0
1988-02-08,18.5,19.12,18.5,19.12,3431,0.583560162001418,0.6031173133766,0.583560162001418,0.6031173133766,108769.419389951,0.0,1.0
1988-02-09,18.75,18.75,18.5,18.75,1406,0.591446110136572,0.591446110136572,0.583560162001418,0.591446110136572,44572.9535593912,0.0,1.0
1988-02-10,18.88,18.88,18.62,18.75,5681,0.595546803166852,0.595546803166852,0.587345417106292,0.591446110136572,180098.825868351,0.0,1.0
1988-02-11,19.0,19.12,18.88,18.88,4050,0.599332058271726,0.6031173133766,0.595546803166852,0.595546803166852,128392.93166112,0.0,1.0
1988-02-12,19.5,19.5,19.0,19.0,10181,0.615103954542035,0.615103954542035,0.599332058271726,0.599332058271726,322757.638825151,0.0,1.0
1988-02-16,20.0,20.0,19.25,19.38,72450,0.630875850812343,0.630875850812343,0.60721800640688,0.611318699437161,2296806.88860448,0.0,1.0
1988-02-17,20.75,21.0,20.0,20.0,14006,0.654533695217806,0.66241964335296,0.630875850812343,0.630875850812343,444017.629838431,0.0,1.0
1988-02-18,20.25,20.5,20.25,20.5,7706,0.638761798947498,0.646647747082652,0.638761798947498,0.646647747082652,244295.291698911,0.0,1.0
1988-02-19,20.25,20.25,20.12,20.12,12206,0.638761798947498,0.638761798947498,0.634661105917217,0.634661105917217,386954.10465571,0.0,1.0
1988-02-22,20.5,20.5,20.12,20.12,5006,0.646647747082652,0.646647747082652,0.634661105917217,0.634661105917217,158700.003924831,0.0,1.0
1988-02-23,20.62,20.88,20.5,20.5,10350,0.650433002187526,0.658634388248086,0.646647747082652,0.646647747082652,328115.269800639,0.0,1.0
1988-02-24,20.62,20.62,20.62,20.62,2925,0.650433002187526,0.650433002187526,0.650433002187526,0.650433002187526,92728.2284219198,0.0,1.0
1988-02-25,20.5,20.62,20.5,20.5,10406,0.646647747082652,0.650433002187526,0.646647747082652,0.646647747082652,329890.579472991,0.0,1.0
1988-02-26,21.38,21.5,20.75,20.75,58950,0.674406284518395,0.678191539623269,0.654533695217806,0.654533695217806,1868830.44973408,0.0,1.0
1988-02-29,21.5,21.75,21.12,21.38,27506,0.678191539623269,0.686077487758423,0.666204898457835,0.674406284518395,871994.06870883,0.0,1.0
1988-03-01,21.25,21.38,21.0,21.25,3881,0.670305591488115,0.674406284518395,0.66241964335296,0.670305591488115,123035.300685631,0.0,1.0
1988-03-02,21.88,21.88,21.25,21.25,16031,0.690178180788704,0.690178180788704,0.670305591488115,0.670305591488115,508214.09566899,0.0,1.0
1988-03-03,22.0,22.0,21.75,21.88,18900,0.693963435893578,0.693963435893578,0.686077487758423,0.690178180788704,599167.014418559,0.0,1.0
1988-03-04,21.75,22.25,21.75,22.0,7875,0.686077487758423,0.701849384028732,0.686077487758423,0.693963435893578,249652.9226744,0.0,1.0
1988-03-07,22.25,22.25,21.75,22.0,10181,0.701849384028732,0.701849384028732,0.686077487758423,0.693963435893578,322757.638825151,0.0,1.0
1988-03-08,22.75,23.25,22.5,22.5,35156,0.71762128029904,0.733393176569349,0.709735332163886,0.709735332163886,1114514.05073539,0.0,1.0
1988-03-09,22.88,23.25,22.5,22.75,30825,0.721721973329321,0.733393176569349,0.709735332163886,0.71762128029904,977212.868754078,0.0,1.0
1988-03-10,22.88,23.12,22.88,23.0,9675,0.721721973329321,0.729292483539069,0.721721973329321,0.725507228434195,306716.447857119,0.0,1.0
1988-03-11,23.12,23.12,22.75,23.0,21150,0.729292483539069,0.729292483539069,0.71762128029904,0.725507228434195,670496.420896959,0.0,1.0
1988-03-14,22.75,23.25,22.62,23.0,41400,0.71762128029904,0.733393176569349,0.71352058726876,0.725507228434195,1312461.07920256,0.0,1.0
1988-03-15,23.0,23.0,22.75,23.0,10181,0.725507228434195,0.725507228434195,0.71762128029904,0.725507228434195,322757.638825151,0.0,1.0
1988-03-16,23.5,23.62,22.88,23.0,13950,0.741279124704503,0.745064379809377,0.721721973329321,0.725507228434195,442242.32016608,0.0,1.0
1988-03-17,23.5,23.75,23.38,23.75,5850,0.741279124704503,0.749165072839658,0.737493869599629,0.749165072839658,185456.45684384,0.0,1.0
1988-03-18,23.5,23.75,23.38,23.38,9056,0.741279124704503,0.749165072839658,0.737493869599629,0.737493869599629,287092.935585951,0.0,1.0
1988-03-21,24.0,24.0,23.38,23.88,19406,0.757051020974812,0.757051020974812,0.737493869599629,0.753265765869938,615208.20538659,0.0,1.0
1988-03-22,25.12,25.25,24.0,24.25,114131,0.792380068620303,0.796480761650583,0.757051020974812,0.764936969109966,3618176.21812723,0.0,1.0
1988-03-23,27.0,27.12,25.5,25.5,108956,0.851682398596664,0.855467653701538,0.804366709785738,0.804366709785738,3454118.5832269,0.0,1.0
1988-03-24,26.0,27.0,26.0,27.0,53606,0.820138606056046,0.851682398596664,0.820138606056046,0.851682398596664,1699415.18385827,0.0,1.0
1988-03-25,26.12,26.88,26.0,26.0,65475,0.82392386116092,0.847897143491789,0.820138606056046,0.820138606056046,2075685.72852144,0.0,1.0
1988-03-28,25.75,26.38,25.62,26.12,40950,0.812252657920892,0.832125247221481,0.808151964890612,0.82392386116092,1298195.19790688,0.0,1.0
1988-03-29,26.5,26.75,25.75,26.25,57150,0.835910502326355,0.843796450461509,0.812252657920892,0.828024554191201,1811766.92455136,0.0,1.0
1988-03-30,26.62,26.88,26.5,26.5,10181,0.839695757431229,0.847897143491789,0.835910502326355,0.835910502326355,322757.638825151,0.0,1.0
1988-03-31,27.38,27.38,26.62,26.62,28406,0.863669039762098,0.863669039762098,0.839695757431229,0.839695757431229,900525.83130019,0.0,1.0
1988-04-04,27.25,28.25,27.0,27.75,31725,0.859568346731818,0.891112139272435,0.851682398596664,0.875340243002126,1005744.63134544,0.0,1.0
1988-04-05,27.0,27.5,26.75,27.38,11081,0.851682398596664,0.867454294866972,0.843796450461509,0.863669039762098,351289.401416511,0.0,1.0
1988-04-06,27.0,27.5,26.75,27.25,45900,0.851682398596664,0.867454294866972,0.843796450461509,0.859568346731818,1455119.89215936,0.0,1.0
1988-04-07,26.75,27.0,26.25,27.0,53606,0.843796450461509,0.851682398596664,0.828024554191201,0.851682398596664,1699415.18385827,0.0,1.0
1988-04-08,26.75,26.88,26.5,26.88,22331,0.843796450461509,0.847897143491789,0.835910502326355,0.847897143491789,707936.43380851,0.0,1.0
1988-04-11,26.5,26.75,26.38,26.62,18506,0.840547439829826,0.848477132658409,0.836741187272106,0.844353692387546,583440.002029256,0.147,1.0
1988-04-12,26.75,26.75,26.38,26.62,62156,0.848477132658409,0.848477132658409,0.836741187272106,0.844353692387546,1959596.71274886,0.0,1.0
1988-04-13,26.62,26.62,26.38,26.5,14006,0.844353692387546,0.844353692387546,0.836741187272106,0.840547439829826,441568.176181874,0.0,1.0
1988-04-14,25.75,26.25,25.75,26.12,15750,0.816758361344076,0.832617747001242,0.816758361344076,0.828494306730379,496551.390465838,0.0,1.0
1988-04-15,24.88,25.5,24.88,25.5,34200,0.789163030300606,0.808828668515493,0.789163030300606,0.808828668515493,1078225.87644011,0.0,1.0
1988-04-18,24.0,24.5,24.0,24.38,20700,0.761250511543993,0.77710989720116,0.761250511543993,0.773303644643439,652610.398897958,0.0,1.0
1988-04-19,24.75,25.0,24.0,24.0,53100,0.785039590029743,0.792969282858326,0.761250511543993,0.761250511543993,1674087.54499911,0.0,1.0
1988-04-20,24.38,24.88,24.38,24.88,5456,0.773303644643439,0.789163030300606,0.773303644643439,0.789163030300606,172011.707071848,0.0,1.0
1988-04-21,24.88,24.88,24.38,24.62,20250,0.789163030300606,0.789163030300606,0.773303644643439,0.780916149758879,638423.21631322,0.0,1.0
1988-04-22,24.62,24.88,24.62,24.75,1856,0.780916149758879,0.789163030300606,0.780916149758879,0.785039590029743,58514.2463939426,0.0,1.0
1988-04-25,25.0,25.0,24.38,24.75,33975,0.792969282858326,0.792969282858326,0.773303644643439,0.785039590029743,1071132.28514774,0.0,1.0
1988-04-26,25.75,26.0,25.0,25.0,57150,0.816758361344076,0.824688054172659,0.792969282858326,0.792969282858326,1801772.18826175,0.0,1.0
1988-04-27,26.25,26.5,25.62,25.62,49050,0.832617747001242,0.840547439829826,0.812634921073213,0.812634921073213,1546402.90173647,0.0,1.0
1988-04-28,26.0,26.25,25.75,26.25,11756,0.824688054172659,0.832617747001242,0.816758361344076,0.832617747001242,370632.263258183,0.0,1.0
1988-04-29,26.38,26.38,26.0,26.25,65475,0.836741187272106,0.836741187272106,0.824688054172659,0.832617747001242,2064235.06607941,0.0,1.0
1988-05-02,26.25,26.62,26.12,26.38,34031,0.832617747001242,0.844353692387546,0.828494306730379,0.836741187272106,1072897.80120273,0.0,1.0
1988-05-03,26.62,26.88,26.38,26.5,20025,0.844353692387546,0.852600572929272,0.836741187272106,0.840547439829826,631329.625020851,0.0,1.0
1988-05-04,26.75,26.88,26.62,26.75,9731,0.848477132658409,0.852600572929272,0.844353692387546,0.848477132658409,306789.941626861,0.0,1.0
1988-05-05,26.88,26.88,26.5,26.88,12825,0.852600572929272,0.852600572929272,0.840547439829826,0.852600572929272,404334.703665039,0.0,1.0
1988-05-06,26.5,26.88,26.38,26.88,6750,0.840547439829826,0.852600572929272,0.836741187272106,0.852600572929272,212807.738771073,0.0,1.0
1988-05-09,26.5,26.88,26.12,26.75,11700,0.840547439829826,0.852600572929272,0.828494306730379,0.848477132658409,368866.747203194,0.0,1.0
1988-05-10,26.0,26.62,26.0,26.5,25031,0.824688054172659,0.844353692387546,0.824688054172659,0.840547439829826,789154.149507961,0.0,1.0
1988-05-11,25.0,25.88,24.75,25.75,21881,0.792969282858326,0.820881801614939,0.785039590029743,0.816758361344076,689843.871414793,0.0,1.0
1988-05-12,25.88,26.0,25.0,25.25,9281,0.820881801614939,0.824688054172659,0.792969282858326,0.800898975686909,292602.759042123,0.0,1.0
1988-05-13,26.25,26.25,25.88,26.0,22050,0.832617747001242,0.832617747001242,0.820881801614939,0.824688054172659,695171.946652173,0.0,1.0
1988-05-16,25.75,26.25,25.75,26.25,22275,0.816758361344076,0.832617747001242,0.816758361344076,0.832617747001242,702265.537944542,0.0,1.0
1988-05-17,25.5,26.12,25.5,26.0,14175,0.808828668515493,0.828494306730379,0.808828668515493,0.824688054172659,446896.251419254,0.0,1.0
1988-05-18,25.38,25.75,25.38,25.5,13556,0.805022415957773,0.816758361344076,0.805022415957773,0.808828668515493,427380.993597136,0.0,1.0
1988-05-19,25.12,25.12,24.25,25.0,21600,0.796775535416046,0.796775535416046,0.769180204372576,0.792969282858326,680984.764067435,0.0,1.0
1988-05-20,24.75,25.25,24.75,25.0,1800,0.785039590029743,0.800898975686909,0.785039590029743,0.792969282858326,56748.7303389529,0.0,1.0
1988-05-23,24.5,25.0,24.0,25.0,8550,0.77710989720116,0.792969282858326,0.761250511543993,0.792969282858326,269556.469110026,0.0,1.0
1988-05-24,24.88,25.0,24.75,24.75,2531,0.789163030300606,0.792969282858326,0.785039590029743,0.785039590029743,79795.0202710499,0.0,1.0
1988-05-25,25.12,25.25,25.0,25.0,12825,0.796775535416046,0.800898975686909,0.792969282858326,0.792969282858326,404334.703665039,0.0,1.0
1988-05-26,25.75,25.75,25.25,25.25,4500,0.816758361344076,0.816758361344076,0.800898975686909,0.800898975686909,141871.825847382,0.0,1.0
1988-05-27,25.5,25.75,25.25,25.5,2700,0.808828668515493,0.816758361344076,0.800898975686909,0.808828668515493,85123.0955084293,0.0,1.0
1988-05-31,26.62,26.75,25.62,25.75,68625,0.844353692387546,0.848477132658409,0.812634921073213,0.816758361344076,2163545.34417258,0.0,1.0
1988-06-01,27.0,27.5,26.5,26.5,70650,0.856406825486992,0.872266211144159,0.840547439829826,0.840547439829826,2227387.6658039,0.0,1.0
1988-06-02,27.5,27.5,26.75,26.75,21375,0.872266211144159,0.872266211144159,0.848477132658409,0.848477132658409,673891.172775065,0.0,1.0
1988-06-03,27.12,27.75,27.12,27.75,22781,0.860213078044712,0.880195903972742,0.860213078044712,0.880195903972742,718218.23658427,0.0,1.0
1988-06-06,27.38,27.62,27.25,27.38,6581,0.868459958586439,0.876072463701879,0.864336518315575,0.868459958586439,207479.663533694,0.0,1.0
1988-06-07,27.62,27.75,27.38,27.38,10181,0.876072463701879,0.880195903972742,0.868459958586439,0.868459958586439,320977.1242116,0.0,1.0
1988-06-08,28.0,28.12,27.62,27.75,15131,0.888125596801325,0.891931849359045,0.876072463701879,0.880195903972742,477036.13264372,0.0,1.0
1988-06-09,28.0,28.12,27.75,28.12,17325,0.888125596801325,0.891931849359045,0.880195903972742,0.891931849359045,546206.529512422,0.0,1.0
1988-06-10,28.38,28.5,28.12,28.25,23681,0.900178729900772,0.903984982458492,0.891931849359045,0.896055289629908,746592.601753746,0.0,1.0
1988-06-13,28.62,28.75,28.5,28.5,7650,0.907791235016212,0.911914675287075,0.903984982458492,0.903984982458492,241182.10394055,0.0,1.0
1988-06-14,29.12,29.62,29.0,29.0,48375,0.923650620673378,0.939510006330545,0.919844368115658,0.919844368115658,1525122.12785936,0.0,1.0
1988-06-15,30.0,30.0,29.12,29.25,38531,0.951563139429991,0.951563139429991,0.923650620673378,0.927774060944241,1214769.62705011,0.0,1.0
1988-06-16,29.62,30.25,29.5,30.0,14231,0.939510006330545,0.959492832258575,0.935703753772825,0.951563139429991,448661.767474243,0.0,1.0
1988-06-17,29.88,30.5,29.75,30.0,43931,0.947756886872271,0.967422525087158,0.943633446601408,0.951563139429991,1385015.81806697,0.0,1.0
1988-06-20,29.88,30.5,29.75,30.0,5681,0.947756886872271,0.967422525087158,0.943633446601408,0.951563139429991,179105.298364217,0.0,1.0
1988-06-21,30.5,30.5,29.75,29.88,21600,0.967422525087158,0.967422525087158,0.943633446601408,0.947756886872271,680984.764067434,0.0,1.0
1988-06-22,30.75,31.5,30.5,31.0,65306,0.975352217915741,0.999141296401491,0.967422525087158,0.983281910744324,2058906.99084203,0.0,1.0
1988-06-23,30.38,30.75,30.0,30.62,83081,0.963616272529438,0.975352217915741,0.951563139429991,0.971228777644878,2619300.70293919,0.0,1.0
1988-06-24,29.62,30.5,29.62,30.5,16875,0.939510006330545,0.967422525087158,0.939510006330545,0.967422525087158,532019.346927683,0.0,1.0
1988-06-27,28.0,29.5,27.0,29.5,61200,0.888125596801325,0.935703753772825,0.856406825486992,0.935703753772825,1929456.8315244,0.0,1.0
1988-06-28,28.62,28.75,27.88,27.88,18731,0.907791235016212,0.911914675287075,0.884319344243605,0.884319344243605,590533.593321626,0.0,1.0
1988-06-29,28.5,29.0,28.5,29.0,40106,0.903984982458492,0.919844368115658,0.903984982458492,0.919844368115658,1264424.76609669,0.0,1.0
1988-06-30,28.88,28.88,28.25,28.62,37406,0.916038115557938,0.916038115557938,0.896055289629908,0.907791235016212,1179301.67058826,0.0,1.0
1988-07-01,28.5,28.88,28.38,28.88,18225,0.903984982458492,0.916038115557938,0.900178729900772,0.916038115557938,574580.894681898,0.0,1.0
1988-07-05,28.62,28.88,28.5,28.5,13050,0.907791235016212,0.916038115557938,0.903984982458492,0.903984982458492,411428.294957408,0.0,1.0
1988-07-06,27.75,28.75,27.75,28.62,11531,0.880195903972742,0.911914675287075,0.880195903972742,0.907791235016212,363538.671965814,0.0,1.0
1988-07-07,28.38,28.38,27.5,27.5,42131,0.900178729900772,0.900178729900772,0.872266211144159,0.872266211144159,1328267.08772801,0.0,1.0
1988-07-08,27.75,28.88,27.5,28.25,23231,0.880195903972742,0.916038115557938,0.872266211144159,0.896055289629908,732405.419169008,0.0,1.0
1988-07-11,28.0,28.25,27.5,27.62,3375,0.892788256184532,0.900759579900465,0.876845608752665,0.880671844136313,105848.166511352,0.147,1.0
1988-07-12,27.88,27.88,27.62,27.88,1406,0.888962020800884,0.888962020800884,0.880671844136313,0.888962020800884,44095.5621081366,0.0,1.0
1988-07-13,27.25,27.75,27.25,27.75,11700,0.868874285036732,0.884816932468599,0.868874285036732,0.884816932468599,366940.310572687,0.0,1.0
1988-07-14,26.12,27.25,26.0,27.25,19575,0.832843901840714,0.868874285036732,0.829017666457066,0.868874285036732,613919.365765842,0.0,1.0
1988-07-15,26.88,27.0,26.0,26.0,20025,0.857076725937151,0.860902961320799,0.829017666457066,0.829017666457066,628032.454634022,0.0,1.0
1988-07-18,27.75,27.75,26.75,26.75,23231,0.884816932468599,0.884816932468599,0.852931637604865,0.852931637604865,728580.37221488,0.0,1.0
1988-07-19,28.12,28.5,28.0,28.0,30150,0.89661449156818,0.908730903616399,0.892788256184532,0.892788256184532,945576.954168079,0.0,1.0
1988-07-20,28.62,28.75,27.88,27.88,7031,0.912557139000047,0.916702227332332,0.888962020800884,0.888962020800884,220509.17296039,0.0,1.0
1988-07-21,28.75,28.75,28.5,28.5,6525,0.916702227332332,0.916702227332332,0.908730903616399,0.908730903616399,204639.788588614,0.0,1.0
1988-07-22,28.25,28.62,28.25,28.62,7481,0.900759579900465,0.912557139000047,0.900759579900465,0.912557139000047,234622.26182857,0.0,1.0
1988-07-25,28.62,28.62,28.25,28.25,1800,0.912557139000047,0.912557139000047,0.900759579900465,0.900759579900465,56452.3554727211,0.0,1.0
1988-07-26,28.62,28.62,28.5,28.62,3431,0.912557139000047,0.912557139000047,0.908730903616399,0.912557139000047,107604.462014948,0.0,1.0
1988-07-27,28.62,28.88,28.62,28.88,16256,0.912557139000047,0.920847315664617,0.912557139000047,0.920847315664617,509827.494758086,0.0,1.0
1988-07-28,27.75,28.5,27.62,28.5,7931,0.884816932468599,0.908730903616399,0.880671844136313,0.908730903616399,248735.350696751,0.0,1.0
1988-07-29,28.38,28.38,27.62,27.62,10856,0.904904668232751,0.904904668232751,0.880671844136313,0.880671844136313,340470.428339922,0.0,1.0
1988-08-01,28.12,28.5,27.75,28.25,12600,0.89661449156818,0.908730903616399,0.884816932468599,0.900759579900465,395166.488309048,0.0,1.0
1988-08-02,27.75,28.0,27.62,27.88,51806,0.884816932468599,0.892788256184532,0.880671844136313,0.888962020800884,1624761.51534433,0.0,1.0
1988-08-03,27.88,27.88,27.62,27.75,2700,0.888962020800884,0.888962020800884,0.880671844136313,0.884816932468599,84678.5332090817,0.0,1.0
1988-08-04,28.0,28.12,27.62,27.75,10575,0.892788256184532,0.89661449156818,0.880671844136313,0.884816932468599,331657.588402237,0.0,1.0
1988-08-05,27.75,28.0,27.75,28.0,6525,0.884816932468599,0.892788256184532,0.884816932468599,0.892788256184532,204639.788588614,0.0,1.0
1988-08-08,28.25,28.25,27.75,27.88,4050,0.900759579900465,0.900759579900465,0.884816932468599,0.888962020800884,127017.799813623,0.0,1.0
1988-08-09,28.0,28.38,27.75,28.25,12150,0.892788256184532,0.904904668232751,0.884816932468599,0.900759579900465,381053.399440868,0.0,1.0
1988-08-10,26.62,27.62,26.62,27.5,14006,0.84878654927258,0.880671844136313,0.84878654927258,0.876845608752665,439262.050417184,0.0,1.0
1988-08-11,25.75,26.38,25.25,26.38,12825,0.821046342741132,0.841134078505284,0.805103695309266,0.841134078505284,402223.032743138,0.0,1.0
1988-08-12,26.38,26.38,25.62,25.62,10406,0.841134078505284,0.841134078505284,0.816901254408847,0.816901254408847,326357.339471742,0.0,1.0
1988-08-15,25.88,26.5,25.62,26.38,4725,0.825191431073418,0.844960313888932,0.816901254408847,0.841134078505284,148187.433115893,0.0,1.0
1988-08-16,26.0,26.0,25.88,25.88,9000,0.829017666457066,0.829017666457066,0.825191431073418,0.825191431073418,282261.777363605,0.0,1.0
1988-08-17,26.0,26.25,26.0,26.0,12206,0.829017666457066,0.836988990172999,0.829017666457066,0.829017666457066,382809.694944463,0.0,1.0
1988-08-18,25.5,26.25,25.5,26.25,3431,0.813075019025199,0.836988990172999,0.813075019025199,0.836988990172999,107604.462014948,0.0,1.0
1988-08-19,25.75,25.75,25.62,25.62,731,0.821046342741132,0.821046342741132,0.816901254408847,0.816901254408847,22925.9288058662,0.0,1.0
1988-08-22,26.0,26.0,25.75,26.0,25481,0.829017666457066,0.829017666457066,0.821046342741132,0.829017666457066,799145.816555781,0.0,1.0
1988-08-23,26.12,26.12,25.75,25.88,18506,0.832843901840714,0.832843901840714,0.821046342741132,0.825191431073418,580392.939098987,0.0,1.0
1988-08-24,25.88,26.12,25.88,26.12,6750,0.825191431073418,0.832843901840714,0.825191431073418,0.832843901840714,211696.333022704,0.0,1.0
1988-08-25,25.75,25.88,25.75,25.75,731,0.821046342741132,0.825191431073418,0.821046342741132,0.821046342741132,22925.9288058662,0.0,1.0
1988-08-26,24.88,25.75,24.88,25.75,15300,0.793306136209684,0.821046342741132,0.793306136209684,0.821046342741132,479845.021518129,0.0,1.0
1988-08-29,24.88,25.0,24.75,25.0,675,0.793306136209684,0.797132371593332,0.789161047877399,0.797132371593332,21169.6333022704,0.0,1.0
1988-08-30,25.25,25.25,24.75,24.88,18281,0.805103695309266,0.805103695309266,0.789161047877399,0.793306136209684,573336.394664897,0.0,1.0
1988-08-31,25.5,25.75,25.5,25.5,2756,0.813075019025199,0.821046342741132,0.813075019025199,0.813075019025199,86434.8287126774,0.0,1.0
1988-09-01,24.88,25.25,24.75,25.25,32681,0.793306136209684,0.805103695309266,0.789161047877399,0.805103695309266,1024955.23844667,0.0,1.0
1988-09-02,25.12,25.12,24.75,24.75,9900,0.80095860697698,0.80095860697698,0.789161047877399,0.789161047877399,310487.955099966,0.0,1.0
1988-09-06,25.62,25.62,25.25,25.25,8606,0.816901254408847,0.816901254408847,0.805103695309266,0.805103695309266,269904.983999021,0.0,1.0
1988-09-07,25.25,25.75,25.25,25.62,30375,0.805103695309266,0.821046342741132,0.805103695309266,0.816901254408847,952633.498602168,0.0,1.0
1988-09-08,25.5,25.5,25.25,25.25,87075,0.813075019025199,0.813075019025199,0.805103695309266,0.805103695309266,2730882.69599288,0.0,1.0
1988-09-09,25.75,25.75,25.25,25.5,29081,0.821046342741132,0.821046342741132,0.805103695309266,0.813075019025199,912050.527501224,0.0,1.0
1988-09-12,26.0,26.0,25.62,25.75,5231,0.829017666457066,0.829017666457066,0.816901254408847,0.821046342741132,164056.817487669,0.0,1.0
1988-09-13,25.62,26.0,25.62,26.0,2475,0.816901254408847,0.829017666457066,0.816901254408847,0.829017666457066,77621.9887749915,0.0,1.0
1988-09-14,25.75,25.88,25.62,25.62,7875,0.821046342741132,0.825191431073418,0.816901254408847,0.816901254408847,246979.055193155,0.0,1.0
1988-09-15,25.75,25.88,25.5,25.62,28856,0.821046342741132,0.825191431073418,0.813075019025199,0.816901254408847,904993.983067134,0.0,1.0
1988-09-16,24.75,25.25,24.75,25.25,24525,0.789161047877399,0.805103695309266,0.789161047877399,0.805103695309266,769163.343315825,0.0,1.0
1988-09-19,23.25,24.5,23.25,24.5,25481,0.741333105581799,0.781189724161466,0.741333105581799,0.781189724161466,799145.816555781,0.0,1.0
1988-09-20,24.0,24.0,22.75,23.0,16650,0.765247076729599,0.765247076729599,0.725390458149932,0.733361781865866,522184.28812267,0.0,1.0
1988-09-21,24.0,24.0,23.5,23.88,6581,0.765247076729599,0.765247076729599,0.749304429297732,0.761420841345951,206396.08409221,0.0,1.0
1988-09-22,24.0,24.25,23.75,24.0,3206,0.765247076729599,0.773218400445532,0.757275753013666,0.765247076729599,100547.917580858,0.0,1.0
1988-09-23,23.0,23.75,23.0,23.75,17156,0.733361781865866,0.757275753013666,0.733361781865866,0.757275753013666,538053.672494446,0.0,1.0
1988-09-26,22.62,22.75,22.38,22.62,26381,0.721245369817647,0.725390458149932,0.713592899050351,0.721245369817647,827371.994292142,0.0,1.0
1988-09-27,23.0,23.0,22.38,22.38,32906,0.733361781865866,0.733361781865866,0.713592899050351,0.713592899050351,1032011.78288076,0.0,1.0
1988-09-28,23.25,23.5,22.88,22.88,39881,0.741333105581799,0.749304429297732,0.729535546482218,0.729535546482218,1250764.66033755,0.0,1.0
1988-09-29,23.0,23.25,22.88,23.25,5175,0.733361781865866,0.741333105581799,0.729535546482218,0.741333105581799,162300.521984073,0.0,1.0
1988-09-30,24.25,24.5,23.25,23.25,32006,0.773218400445532,0.781189724161466,0.741333105581799,0.741333105581799,1003785.6051444,0.0,1.0
1988-10-03,24.0,24.5,24.0,24.38,9056,0.765247076729599,0.781189724161466,0.765247076729599,0.777363488777818,284018.072867201,0.0,1.0
1988-10-04,23.75,23.75,23.75,23.75,3600,0.757275753013666,0.757275753013666,0.757275753013666,0.757275753013666,112904.710945442,0.0,1.0
1988-10-05,23.62,23.75,23.25,23.75,37406,0.75313066468138,0.757275753013666,0.741333105581799,0.757275753013666,1173142.67156256,0.0,1.0
1988-10-06,23.88,23.88,23.5,23.5,3600,0.761420841345951,0.761420841345951,0.749304429297732,0.749304429297732,112904.710945442,0.0,1.0
1988-10-07,24.0,24.0,23.5,23.75,70706,0.769934215074568,0.769934215074568,0.753893918927181,0.761914067000874,2204011.67629062,0.147,1.0
1988-10-10,24.25,24.25,24.0,24.0,8100,0.777954363148261,0.777954363148261,0.769934215074568,0.769934215074568,252489.103866065,0.0,1.0
1988-10-11,23.88,24.25,23.88,24.0,3656,0.766084543999195,0.777954363148261,0.766084543999195,0.769934215074568,113962.983177078,0.0,1.0
1988-10-12,23.25,23.88,23.25,23.88,16031,0.745873770853487,0.766084543999195,0.745873770853487,0.766084543999195,499710.225194678,0.0,1.0
1988-10-13,23.62,23.62,23.38,23.5,1575,0.757743590002554,0.757743590002554,0.750044247851808,0.753893918927181,49095.1035295127,0.0,1.0
1988-10-14,23.5,23.75,23.5,23.5,6300,0.753893918927181,0.761914067000874,0.753893918927181,0.753893918927181,196380.414118051,0.0,1.0
1988-10-17,23.25,23.25,22.88,23.25,18281,0.745873770853487,0.745873770853487,0.734003951704421,0.745873770853487,569846.087379697,0.0,1.0
1988-10-18,23.38,23.38,23.25,23.38,2250,0.750044247851808,0.750044247851808,0.745873770853487,0.750044247851808,70135.8621850181,0.0,1.0
1988-10-19,23.38,23.5,23.25,23.25,5006,0.750044247851808,0.753893918927181,0.745873770853487,0.745873770853487,156044.500488089,0.0,1.0
1988-10-20,24.25,24.5,23.38,23.38,43706,0.777954363148261,0.785974511221954,0.750044247851808,0.750044247851808,1362381.3300704,0.0,1.0
1988-10-21,24.62,24.75,24.25,24.25,6075,0.789824182297327,0.793994659295648,0.777954363148261,0.777954363148261,189366.827899549,0.0,1.0
1988-10-24,25.0,25.0,24.88,24.88,19575,0.802014807369341,0.802014807369341,0.798165136293968,0.798165136293968,610182.001009658,0.0,1.0
1988-10-25,25.0,25.0,24.62,24.75,14400,0.802014807369341,0.802014807369341,0.789824182297327,0.793994659295648,448869.517984116,0.0,1.0
1988-10-26,24.62,25.0,24.62,24.75,38306,0.789824182297327,0.802014807369341,0.789824182297327,0.793994659295648,1194055.26082636,0.0,1.0
1988-10-27,24.12,24.38,24.0,24.38,10406,0.773783886149941,0.782124840146582,0.769934215074568,0.782124840146582,324370.569732133,0.0,1.0
1988-10-28,24.25,24.5,24.0,24.38,17381,0.777954363148261,0.785974511221954,0.769934215074568,0.782124840146582,541791.742505689,0.0,1.0
1988-10-31,24.38,24.38,24.0,24.0,12881,0.782124840146582,0.782124840146582,0.769934215074568,0.769934215074568,401520.018135653,0.0,1.0
1988-11-01,24.25,24.25,24.12,24.25,2756,0.777954363148261,0.777954363148261,0.773783886149941,0.777954363148261,85908.6383030711,0.0,1.0
1988-11-02,24.5,24.62,24.25,24.25,2475,0.785974511221954,0.789824182297327,0.777954363148261,0.777954363148261,77149.44840352,0.0,1.0
1988-11-03,24.5,24.62,24.38,24.38,2306,0.785974511221954,0.789824182297327,0.782124840146582,0.782124840146582,71881.4658660675,0.0,1.0
1988-11-04,24.25,24.5,24.12,24.5,16481,0.777954363148261,0.785974511221954,0.773783886149941,0.785974511221954,513737.397631682,0.0,1.0
1988-11-07,24.25,24.25,24.0,24.0,27506,0.777954363148261,0.777954363148261,0.769934215074568,0.769934215074568,857403.122338271,0.0,1.0
1988-11-08,24.12,24.12,24.12,24.12,675,0.773783886149941,0.773783886149941,0.773783886149941,0.773783886149941,21040.7586555054,0.0,1.0
1988-11-09,23.62,24.0,23.38,24.0,8606,0.757743590002554,0.769934215074568,0.750044247851808,0.769934215074568,268261.879984118,0.0,1.0
1988-11-10,24.25,24.5,23.62,23.75,39150,0.777954363148261,0.785974511221954,0.757743590002554,0.761914067000874,1220364.00201932,0.0,1.0
1988-11-11,23.88,24.38,23.88,24.38,2531,0.766084543999195,0.782124840146582,0.766084543999195,0.782124840146582,78895.0520845693,0.0,1.0
1988-11-14,23.5,23.75,23.12,23.62,20306,0.753893918927181,0.761914067000874,0.741703293855167,0.757743590002554,632968.363346213,0.0,1.0
1988-11-15,24.0,24.0,23.5,23.75,24581,0.769934215074568,0.769934215074568,0.753893918927181,0.761914067000874,766226.501497747,0.0,1.0
1988-11-16,23.5,24.0,23.5,24.0,33975,0.753893918927181,0.769934215074568,0.753893918927181,0.769934215074568,1059051.51899377,0.0,1.0
1988-11-17,23.0,23.75,23.0,23.75,13050,0.737853622779794,0.761914067000874,0.737853622779794,0.761914067000874,406788.000673105,0.0,1.0
1988-11-18,23.0,23.25,23.0,23.0,2981,0.737853622779794,0.745873770853487,0.737853622779794,0.737853622779794,92922.2245215729,0.0,1.0
1988-11-21,23.0,23.25,22.5,23.25,13725,0.737853622779794,0.745873770853487,0.721813326632407,0.745873770853487,427828.759328611,0.0,1.0
1988-11-22,23.38,23.38,23.0,23.12,12375,0.750044247851808,0.750044247851808,0.737853622779794,0.741703293855167,385747.2420176,0.0,1.0
1988-11-23,23.88,23.88,23.25,23.5,6356,0.766084543999195,0.766084543999195,0.745873770853487,0.753893918927181,198126.0177991,0.0,1.0
1988-11-25,23.5,23.88,23.5,23.88,3656,0.753893918927181,0.766084543999195,0.753893918927181,0.766084543999195,113962.983177078,0.0,1.0
1988-11-28,23.62,23.62,23.38,23.38,4050,0.757743590002554,0.757743590002554,0.750044247851808,0.750044247851808,126244.551933033,0.0,1.0
1988-11-29,23.88,24.0,23.62,23.88,8100,0.766084543999195,0.769934215074568,0.757743590002554,0.766084543999195,252489.103866065,0.0,1.0
1988-11-30,23.75,24.0,23.75,23.75,2531,0.761914067000874,0.769934215074568,0.761914067000874,0.761914067000874,78895.0520845693,0.0,1.0
1988-12-01,23.88,23.88,23.88,23.88,1800,0.766084543999195,0.766084543999195,0.766084543999195,0.766084543999195,56108.6897480145,0.0,1.0
1988-12-02,23.88,23.88,23.88,23.88,731,0.766084543999195,0.766084543999195,0.766084543999195,0.766084543999195,22786.3623365548,0.0,1.0
1988-12-05,23.75,23.88,23.75,23.75,956,0.761914067000874,0.766084543999195,0.761914067000874,0.761914067000874,29799.9485550566,0.0,1.0
1988-12-06,23.5,23.88,22.75,23.88,10631,0.753893918927181,0.766084543999195,0.729833474706101,0.766084543999195,331384.155950635,0.0,1.0
1988-12-07,23.62,23.62,23.25,23.5,3600,0.757743590002554,0.757743590002554,0.745873770853487,0.753893918927181,112217.379496029,0.0,1.0
1988-12-08,23.25,23.5,23.25,23.5,4331,0.745873770853487,0.753893918927181,0.745873770853487,0.753893918927181,135003.741832584,0.0,1.0
1988-12-09,23.62,23.62,23.25,23.25,6075,0.757743590002554,0.757743590002554,0.745873770853487,0.745873770853487,189366.827899549,0.0,1.0
1988-12-12,23.75,24.0,23.75,23.75,60975,0.761914067000874,0.769934215074568,0.761914067000874,0.761914067000874,1900681.86521399,0.0,1.0
1988-12-13,23.88,23.88,23.75,23.88,35156,0.766084543999195,0.766084543999195,0.761914067000874,0.766084543999195,1095865.05376733,0.0,1.0
1988-12-14,23.88,24.0,23.62,23.75,20925,0.766084543999195,0.769934215074568,0.757743590002554,0.761914067000874,652263.518320669,0.0,1.0
1988-12-15,24.0,24.38,23.88,24.0,6131,0.769934215074568,0.782124840146582,0.766084543999195,0.769934215074568,191112.431580598,0.0,1.0
1988-12-16,24.75,24.75,24.25,24.25,13106,0.793994659295648,0.793994659295648,0.777954363148261,0.777954363148261,408533.604354155,0.0,1.0
1988-12-19,24.88,25.0,24.75,24.88,12375,0.798165136293968,0.802014807369341,0.793994659295648,0.798165136293968,385747.2420176,0.0,1.0
1988-12-20,25.38,25.38,24.88,24.88,36450,0.814205432441355,0.814205432441355,0.798165136293968,0.798165136293968,1136200.96739729,0.0,1.0
1988-12-21,25.0,25.88,25.0,25.25,25256,0.802014807369341,0.830245728588742,0.802014807369341,0.810034955443035,787267.260153253,0.0,1.0
1988-12-22,25.75,26.0,25.25,25.25,10350,0.826075251590422,0.834095399664115,0.810034955443035,0.810034955443035,322624.966051083,0.0,1.0
1988-12-23,25.88,25.88,25.88,25.88,956,0.830245728588742,0.830245728588742,0.830245728588742,0.830245728588742,29799.9485550566,0.0,1.0
1988-12-27,19.62,19.62,19.5,19.5,5063,0.839228294431277,0.839228294431277,0.834095399664113,0.834095399664113,118365.956747583,0.0,1.33333333333333
1988-12-28,19.75,19.75,19.5,19.75,7650,0.844788930429037,0.844788930429037,0.834095399664113,0.844788930429037,178846.448571797,0.0,1.0
1988-12-29,20.38,20.38,19.75,19.75,10875,0.871736627956647,0.871736627956647,0.844788930429037,0.844788930429037,254242.500420691,0.0,1.0
1988-12-30,21.13,21.25,20.5,20.5,23850,0.903817220251421,0.908950115018585,0.876869522723811,0.876869522723811,557580.104370896,0.0,1.0
1989-01-03,21.25,21.38,21.13,21.25,16650,0.908950115018585,0.914510751016345,0.903817220251421,0.908950115018585,389254.035126851,0.0,1.0
1989-01-04,20.87,21.25,20.87,21.25,10875,0.892695948255899,0.908950115018585,0.892695948255899,0.908950115018585,254242.500420692,0.0,1.0
1989-01-05,20.13,20.87,20.13,20.75,9300,0.861043097191723,0.892695948255899,0.861043097191723,0.887563053488735,217421.172773557,0.0,1.0
1989-01-06,20.87,20.87,20.13,20.25,12675,0.892695948255899,0.892695948255899,0.861043097191723,0.866175991958886,296324.017731703,0.0,1.0
1989-01-09,20.75,20.87,20.5,20.75,9075,0.892268207025302,0.897428312318942,0.881517987663552,0.892268207025302,211042.205154644,0.11,1.0
1989-01-10,20.62,20.75,20.62,20.62,600,0.886678092957192,0.892268207025302,0.886678092957192,0.886678092957192,13953.203646588,0.0,1.0
1989-01-11,20.38,20.62,20.25,20.62,9675,0.876357882369911,0.886678092957192,0.870767768301801,0.886678092957192,224995.408801232,0.0,1.0
1989-01-12,20.5,20.5,20.25,20.25,2850,0.881517987663552,0.881517987663552,0.870767768301801,0.870767768301801,66277.7173212931,0.0,1.0
1989-01-13,20.62,20.75,20.5,20.62,4500,0.886678092957192,0.892268207025302,0.881517987663552,0.886678092957192,104649.02734941,0.0,1.0
1989-01-16,20.5,20.75,20.38,20.38,4050,0.881517987663552,0.892268207025302,0.876357882369911,0.876357882369911,94184.1246144691,0.0,1.0
1989-01-17,20.38,20.62,20.13,20.62,4800,0.876357882369911,0.886678092957192,0.865607663008161,0.886678092957192,111625.629172704,0.0,1.0
1989-01-18,20.75,20.75,20.25,20.38,13275,0.892268207025302,0.892268207025302,0.870767768301801,0.876357882369911,308714.63068076,0.0,1.0
1989-01-19,20.87,20.87,20.62,20.62,38250,0.897428312318942,0.897428312318942,0.886678092957192,0.886678092957192,889516.732469987,0.0,1.0
1989-01-20,20.87,21.0,20.62,21.0,14250,0.897428312318942,0.903018426387053,0.886678092957192,0.903018426387053,331388.586606466,0.0,1.0
1989-01-23,21.38,21.38,20.75,20.75,48450,0.919358759816914,0.919358759816914,0.892268207025302,0.892268207025302,1126721.19446198,0.0,1.0
1989-01-24,21.62,21.62,21.25,21.5,31650,0.929678970404194,0.929678970404194,0.913768645748803,0.924518865110554,736031.492357518,0.0,1.0
1989-01-25,21.62,21.62,21.38,21.5,3150,0.929678970404194,0.929678970404194,0.919358759816914,0.924518865110554,73254.3191445871,0.0,1.0
1989-01-26,21.38,21.5,21.0,21.5,5250,0.919358759816914,0.924518865110554,0.903018426387053,0.924518865110554,122090.531907645,0.0,1.0
1989-01-27,21.13,21.38,21.0,21.38,9675,0.908608540455163,0.919358759816914,0.903018426387053,0.919358759816914,224995.408801232,0.0,1.0
1989-01-30,20.75,21.0,20.75,21.0,18675,0.892268207025302,0.903018426387053,0.892268207025302,0.903018426387053,434293.463500052,0.0,1.0
1989-01-31,20.75,20.87,20.75,20.75,3075,0.892268207025302,0.897428312318942,0.892268207025302,0.892268207025302,71510.1686887636,0.0,1.0
1989-02-01,21.0,21.13,20.75,21.0,4575,0.903018426387053,0.908608540455163,0.892268207025302,0.903018426387053,106393.177805234,0.0,1.0
1989-02-02,21.38,21.5,21.0,21.0,8475,0.919358759816914,0.924518865110554,0.903018426387053,0.903018426387053,197089.001508056,0.0,1.0
1989-02-03,21.25,21.38,21.13,21.25,3975,0.913768645748803,0.919358759816914,0.908608540455163,0.913768645748803,92439.9741586457,0.0,1.0
1989-02-06,21.62,21.62,21.25,21.38,4500,0.929678970404194,0.929678970404194,0.913768645748803,0.919358759816914,104649.02734941,0.0,1.0
1989-02-07,22.38,22.5,21.5,21.5,36450,0.962359637263916,0.967519742557557,0.924518865110554,0.924518865110554,847657.121530222,0.0,1.0
1989-02-08,22.13,22.62,22.0,22.25,18675,0.951609417902166,0.972679847851197,0.946019303834055,0.956769523195806,434293.463500052,0.0,1.0
1989-02-09,22.25,22.5,21.75,22.25,6000,0.956769523195806,0.967519742557557,0.935269084472305,0.956769523195806,139532.03646588,0.0,1.0
1989-02-10,22.0,22.0,21.5,22.0,11250,0.946019303834055,0.946019303834055,0.924518865110554,0.946019303834055,261622.568373525,0.0,1.0
1989-02-13,21.75,21.75,21.25,21.62,10050,0.935269084472305,0.935269084472305,0.913768645748803,0.929678970404194,233716.161080349,0.0,1.0
1989-02-14,21.62,21.87,21.25,21.87,10950,0.929678970404194,0.940429189765945,0.913768645748803,0.940429189765945,254645.966550231,0.0,1.0
1989-02-15,21.5,21.5,21.25,21.5,7800,0.924518865110554,0.924518865110554,0.913768645748803,0.924518865110554,181391.647405644,0.0,1.0
1989-02-16,21.5,21.5,21.25,21.5,10800,0.924518865110554,0.924518865110554,0.913768645748803,0.924518865110554,251157.665638584,0.0,1.0
1989-02-17,22.25,22.25,21.38,21.5,8400,0.956769523195806,0.956769523195806,0.919358759816914,0.924518865110554,195344.851052232,0.0,1.0
1989-02-21,22.25,22.38,21.75,22.25,4050,0.956769523195806,0.962359637263916,0.935269084472305,0.956769523195806,94184.1246144691,0.0,1.0
1989-02-22,22.0,22.0,21.5,22.0,2250,0.946019303834055,0.946019303834055,0.924518865110554,0.946019303834055,52324.5136747051,0.0,1.0
1989-02-23,22.0,22.0,21.62,22.0,2550,0.946019303834055,0.946019303834055,0.929678970404194,0.946019303834055,59301.1154979991,0.0,1.0
1989-02-24,22.25,22.25,21.5,21.62,12600,0.956769523195806,0.956769523195806,0.924518865110554,0.929678970404194,293017.276578348,0.0,1.0
1989-02-27,22.0,22.13,22.0,22.13,13500,0.946019303834055,0.951609417902166,0.946019303834055,0.951609417902166,313947.082048231,0.0,1.0
1989-02-28,21.87,22.0,21.87,22.0,450,0.940429189765945,0.946019303834055,0.940429189765945,0.946019303834055,10464.902734941,0.0,1.0
1989-03-01,22.13,22.13,21.87,22.0,21075,0.951609417902166,0.951609417902166,0.940429189765945,0.946019303834055,490106.278086404,0.0,1.0
1989-03-02,22.0,22.13,21.75,22.0,8250,0.946019303834055,0.951609417902166,0.935269084472305,0.946019303834055,191856.550140585,0.0,1.0
1989-03-03,22.62,22.62,22.0,22.0,29250,0.972679847851197,0.972679847851197,0.946019303834055,0.946019303834055,680218.677771166,0.0,1.0
1989-03-06,23.25,23.25,22.75,22.75,27075,0.999770400642809,0.999770400642809,0.978269961919307,0.978269961919307,629638.314552284,0.0,1.0
1989-03-07,23.75,23.75,23.25,23.5,25050,1.02127083936631,1.02127083936631,0.999770400642809,1.01052062000456,582546.25224505,0.0,1.0
1989-03-08,23.75,23.87,23.62,23.75,14475,1.02127083936631,1.02643094465995,1.0156807252982,1.02127083936631,336621.037973936,0.0,1.0
1989-03-09,23.62,23.75,23.62,23.62,5400,1.0156807252982,1.02127083936631,1.0156807252982,1.0156807252982,125578.832819292,0.0,1.0
1989-03-10,23.25,23.5,22.75,23.0,42600,0.999770400642809,1.01052062000456,0.978269961919307,0.989020181281058,990677.458907749,0.0,1.0
1989-03-13,23.25,23.62,22.75,23.5,35175,0.999770400642809,1.0156807252982,0.978269961919307,1.01052062000456,818006.563781222,0.0,1.0
1989-03-14,23.5,23.62,23.13,23.25,11700,1.01052062000456,1.0156807252982,0.994610295349168,0.999770400642809,272087.471108466,0.0,1.0
1989-03-15,23.5,23.5,23.25,23.25,58050,1.01052062000456,1.01052062000456,0.999770400642809,0.999770400642809,1349972.45280739,0.0,1.0
1989-03-16,23.38,23.38,23.38,23.38,150,1.00536051471092,1.00536051471092,1.00536051471092,1.00536051471092,3488.300911647,0.0,1.0
1989-03-17,22.62,23.38,22.25,23.38,42075,0.972679847851197,1.00536051471092,0.956769523195806,1.00536051471092,978468.405716985,0.0,1.0
1989-03-20,22.38,22.38,22.25,22.25,4500,0.962359637263916,0.962359637263916,0.956769523195806,0.956769523195806,104649.02734941,0.0,1.0
1989-03-21,22.38,22.5,21.87,22.38,51675,0.962359637263916,0.967519742557557,0.940429189765945,0.962359637263916,1201719.66406239,0.0,1.0
1989-03-22,22.38,22.38,22.0,22.25,15150,0.962359637263916,0.962359637263916,0.946019303834055,0.956769523195806,352318.392076348,0.0,1.0
1989-03-23,21.75,22.5,21.75,22.5,9600,0.935269084472305,0.967519742557557,0.935269084472305,0.967519742557557,223251.258345408,0.0,1.0
1989-03-27,21.5,21.5,21.25,21.5,14250,0.924518865110554,0.924518865110554,0.913768645748803,0.924518865110554,331388.586606465,0.0,1.0
1989-03-28,21.62,21.75,21.5,21.5,3675,0.929678970404194,0.935269084472305,0.924518865110554,0.924518865110554,85463.3723353517,0.0,1.0
1989-03-29,21.75,21.75,21.5,21.75,975,0.935269084472305,0.935269084472305,0.924518865110554,0.935269084472305,22673.9559257055,0.0,1.0
1989-03-30,21.75,21.75,21.5,21.62,7200,0.935269084472305,0.935269084472305,0.924518865110554,0.929678970404194,167438.443759056,0.0,1.0
1989-03-31,21.62,21.87,21.5,21.75,2775,0.929678970404194,0.940429189765945,0.924518865110554,0.935269084472305,64533.5668654696,0.0,1.0
1989-04-03,21.87,21.87,21.62,21.62,12300,0.940429189765945,0.940429189765945,0.929678970404194,0.929678970404194,286040.674755054,0.0,1.0
1989-04-04,21.38,21.87,21.38,21.75,39075,0.919358759816914,0.940429189765945,0.919358759816914,0.935269084472305,908702.387484044,0.0,1.0
1989-04-05,21.62,21.62,21.5,21.62,5400,0.929678970404194,0.929678970404194,0.924518865110554,0.929678970404194,125578.832819292,0.0,1.0
1989-04-06,21.75,21.75,21.38,21.5,26175,0.935269084472305,0.935269084472305,0.919358759816914,0.924518865110554,608708.509082402,0.0,1.0
1989-04-07,21.25,21.75,21.25,21.5,43275,0.913768645748803,0.935269084472305,0.913768645748803,0.924518865110554,1006374.81301016,0.0,1.0
1989-04-10,21.25,21.25,20.87,21.0,75900,0.918498742267974,0.918498742267974,0.902073823582711,0.90769287471188,1755990.4284871,0.11,1.0
1989-04-11,21.5,21.62,21.38,21.38,27900,0.929304609824068,0.934491426250993,0.924117793397143,0.924117793397143,645482.647625692,0.0,1.0
1989-04-12,21.62,21.87,21.25,21.25,24750,0.934491426250993,0.945297293807086,0.918498742267974,0.918498742267974,572605.574506662,0.0,1.0
1989-04-13,21.75,21.87,21.38,21.38,13200,0.940110477380161,0.945297293807086,0.924117793397143,0.924117793397143,305389.639736887,0.0,1.0
1989-04-14,21.87,21.87,21.62,21.62,3300,0.945297293807086,0.945297293807086,0.934491426250993,0.934491426250993,76347.4099342217,0.0,1.0
1989-04-17,21.75,21.75,21.62,21.75,1650,0.940110477380161,0.940110477380161,0.934491426250993,0.940110477380161,38173.7049671108,0.0,1.0
1989-04-18,22.0,22.25,21.87,21.87,32250,0.950916344936255,0.961722212492349,0.945297293807086,0.945297293807086,746122.415266257,0.0,1.0
1989-04-19,22.0,22.13,21.87,22.0,14775,0.950916344936255,0.956535396065424,0.945297293807086,0.950916344936255,341828.176296402,0.0,1.0
1989-04-20,21.75,21.87,21.62,21.75,3600,0.940110477380161,0.945297293807086,0.934491426250993,0.940110477380161,83288.0835646055,0.0,1.0
1989-04-21,21.87,21.87,21.62,21.75,3600,0.945297293807086,0.945297293807086,0.934491426250993,0.940110477380161,83288.0835646055,0.0,1.0
1989-04-24,21.62,21.75,21.62,21.75,9975,0.934491426250993,0.940110477380161,0.934491426250993,0.940110477380161,230777.398210261,0.0,1.0
1989-04-25,21.62,21.87,21.5,21.5,8775,0.934491426250993,0.945297293807086,0.929304609824068,0.929304609824068,203014.703688726,0.0,1.0
1989-04-26,21.25,21.75,21.25,21.62,8850,0.918498742267974,0.940110477380161,0.918498742267974,0.934491426250993,204749.872096322,0.0,1.0
1989-04-27,21.38,21.5,21.0,21.5,13275,0.924117793397143,0.929304609824068,0.90769287471188,0.929304609824068,307124.808144482,0.0,1.0
1989-04-28,21.38,21.75,21.38,21.5,11400,0.924117793397143,0.940110477380161,0.924117793397143,0.929304609824068,263745.597954584,0.0,1.0
1989-05-01,21.5,21.5,21.25,21.25,1350,0.929304609824068,0.929304609824068,0.918498742267974,0.918498742267974,31233.031336727,0.0,1.0
1989-05-02,21.75,21.87,21.5,21.75,10650,0.940110477380161,0.945297293807086,0.929304609824068,0.940110477380161,246393.913878625,0.0,1.0
1989-05-03,21.5,21.75,21.25,21.62,5250,0.929304609824068,0.940110477380161,0.918498742267974,0.934491426250993,121461.788531716,0.0,1.0
1989-05-04,21.0,21.5,21.0,21.5,9975,0.90769287471188,0.929304609824068,0.90769287471188,0.929304609824068,230777.398210261,0.0,1.0
1989-05-05,21.5,21.5,21.25,21.38,5250,0.929304609824068,0.929304609824068,0.918498742267974,0.924117793397143,121461.788531716,0.0,1.0
1989-05-08,21.38,21.75,21.38,21.75,6975,0.924117793397143,0.940110477380161,0.924117793397143,0.940110477380161,161370.661906423,0.0,1.0
1989-05-09,21.0,21.13,20.75,21.13,10500,0.90769287471188,0.913311925841049,0.896887007155786,0.913311925841049,242923.577063433,0.0,1.0
1989-05-10,21.0,21.0,20.5,20.75,7275,0.90769287471188,0.90769287471188,0.886081139599692,0.896887007155786,168311.335536807,0.0,1.0
1989-05-11,20.5,20.75,20.25,20.75,5700,0.886081139599692,0.896887007155786,0.875275272043598,0.896887007155786,131872.798977292,0.0,1.0
1989-05-12,20.87,20.87,20.5,20.5,35400,0.902073823582711,0.902073823582711,0.886081139599692,0.886081139599692,818999.488385287,0.0,1.0
1989-05-15,21.0,21.13,20.5,20.75,6900,0.90769287471188,0.913311925841049,0.886081139599692,0.896887007155786,159635.493498827,0.0,1.0
1989-05-16,21.13,21.25,20.75,20.87,16050,0.913311925841049,0.918498742267974,0.896887007155786,0.902073823582711,371326.039225532,0.0,1.0
1989-05-17,20.5,20.75,20.38,20.75,14400,0.886081139599692,0.896887007155786,0.880894323172767,0.896887007155786,333152.334258422,0.0,1.0
1989-05-18,20.75,20.87,20.25,20.25,6900,0.896887007155786,0.902073823582711,0.875275272043598,0.875275272043598,159635.493498827,0.0,1.0
1989-05-19,20.25,21.0,20.13,20.62,22575,0.875275272043598,0.90769287471188,0.870088455616673,0.891267956026617,522285.69068638,0.0,1.0
1989-05-22,21.25,21.25,20.0,20.25,16200,0.918498742267974,0.918498742267974,0.864469404487505,0.875275272043598,374796.376040724,0.0,1.0
1989-05-23,21.25,21.38,21.0,21.0,2550,0.918498742267974,0.924117793397143,0.90769287471188,0.90769287471188,58995.7258582622,0.0,1.0
1989-05-24,21.38,21.38,20.75,21.0,5400,0.924117793397143,0.924117793397143,0.896887007155786,0.90769287471188,124932.125346908,0.0,1.0
1989-05-25,21.25,21.38,21.25,21.25,1575,0.918498742267974,0.924117793397143,0.918498742267974,0.918498742267974,36438.5365595149,0.0,1.0
1989-05-26,21.13,21.38,21.13,21.38,13575,0.913311925841049,0.924117793397143,0.913311925841049,0.924117793397143,314065.481774866,0.0,1.0
1989-05-30,21.13,21.25,21.0,21.0,1875,0.913311925841049,0.918498742267974,0.90769287471188,0.90769287471188,43379.2101898987,0.0,1.0
1989-05-31,21.0,21.25,21.0,21.0,450,0.90769287471188,0.918498742267974,0.90769287471188,0.90769287471188,10411.0104455757,0.0,1.0
1989-06-01,21.13,21.25,21.0,21.0,4200,0.913311925841049,0.918498742267974,0.90769287471188,0.90769287471188,97169.430825373,0.0,1.0
1989-06-02,21.0,21.25,20.87,21.0,70200,0.90769287471188,0.918498742267974,0.902073823582711,0.90769287471188,1624117.62950981,0.0,1.0
1989-06-05,21.13,21.25,21.0,21.0,19350,0.913311925841049,0.918498742267974,0.90769287471188,0.90769287471188,447673.449159754,0.0,1.0
1989-06-06,21.5,21.75,21.25,21.5,5100,0.929304609824068,0.940110477380161,0.918498742267974,0.929304609824068,117991.451716524,0.0,1.0
1989-06-07,21.62,21.75,21.38,21.38,5175,0.934491426250993,0.940110477380161,0.924117793397143,0.924117793397143,119726.62012412,0.0,1.0
1989-06-08,22.0,22.0,21.5,21.5,25800,0.950916344936255,0.950916344936255,0.929304609824068,0.929304609824068,596897.932213006,0.0,1.0
1989-06-09,22.0,22.0,21.75,22.0,17700,0.950916344936255,0.950916344936255,0.940110477380161,0.950916344936255,409499.744192643,0.0,1.0
1989-06-12,21.5,22.0,21.25,22.0,25650,0.929304609824068,0.950916344936255,0.918498742267974,0.950916344936255,593427.595397814,0.0,1.0
1989-06-13,21.0,21.25,20.75,21.25,12150,0.90769287471188,0.918498742267974,0.896887007155786,0.918498742267974,281097.282030543,0.0,1.0
1989-06-14,20.87,20.87,20.5,20.5,14775,0.902073823582711,0.902073823582711,0.886081139599692,0.886081139599692,341828.176296402,0.0,1.0
1989-06-15,21.0,21.0,20.62,20.62,36150,0.90769287471188,0.90769287471188,0.891267956026617,0.891267956026617,836351.172461246,0.0,1.0
1989-06-16,21.75,21.75,21.0,21.25,44475,0.940110477380161,0.940110477380161,0.90769287471188,0.918498742267974,1028954.8657044,0.0,1.0
1989-06-19,22.0,22.13,21.75,22.0,6600,0.950916344936255,0.956535396065424,0.940110477380161,0.950916344936255,152694.819868443,0.0,1.0
1989-06-20,21.5,22.13,21.25,22.13,8250,0.929304609824068,0.956535396065424,0.918498742267974,0.956535396065424,190868.524835554,0.0,1.0
1989-06-21,21.13,21.38,21.0,21.38,22350,0.913311925841049,0.924117793397143,0.90769287471188,0.924117793397143,517080.185463592,0.0,1.0
1989-06-22,21.25,21.62,21.0,21.13,7200,0.918498742267974,0.934491426250993,0.90769287471188,0.913311925841049,166576.167129211,0.0,1.0
1989-06-23,21.0,21.25,21.0,21.25,3300,0.90769287471188,0.918498742267974,0.90769287471188,0.918498742267974,76347.4099342217,0.0,1.0
1989-06-26,21.25,21.5,21.0,21.25,1275,0.918498742267974,0.929304609824068,0.90769287471188,0.918498742267974,29497.8629291311,0.0,1.0
1989-06-27,21.38,21.62,21.25,21.38,3750,0.924117793397143,0.934491426250993,0.918498742267974,0.924117793397143,86758.4203797973,0.0,1.0
1989-06-28,21.5,21.62,21.38,21.62,675,0.929304609824068,0.934491426250993,0.924117793397143,0.934491426250993,15616.5156683635,0.0,1.0
1989-06-29,21.5,21.5,21.38,21.38,1275,0.929304609824068,0.929304609824068,0.924117793397143,0.924117793397143,29497.8629291311,0.0,1.0
1989-06-30,21.13,21.38,21.0,21.38,30075,0.913311925841049,0.924117793397143,0.90769287471188,0.924117793397143,695802.531445974,0.0,1.0
1989-07-03,21.38,21.5,21.13,21.13,10350,0.924117793397143,0.929304609824068,0.913311925841049,0.913311925841049,239453.240248241,0.0,1.0
1989-07-05,21.0,21.25,21.0,21.25,750,0.90769287471188,0.918498742267974,0.90769287471188,0.918498742267974,17351.6840759595,0.0,1.0
1989-07-06,20.75,20.75,20.5,20.75,6375,0.896887007155786,0.896887007155786,0.886081139599692,0.896887007155786,147489.314645656,0.0,1.0
1989-07-07,20.38,20.75,20.38,20.62,14400,0.880894323172767,0.896887007155786,0.880894323172767,0.891267956026617,333152.334258422,0.0,1.0
1989-07-10,20.25,20.5,20.0,20.25,8250,0.88002985376828,0.890894419864184,0.869165287672375,0.88002985376828,189837.309819252,0.11,1.0
1989-07-11,20.25,20.5,20.13,20.5,6375,0.88002985376828,0.890894419864184,0.874814862042246,0.890894419864184,146692.466678513,0.0,1.0
1989-07-12,20.5,20.5,20.13,20.13,3900,0.890894419864184,0.890894419864184,0.874814862042246,0.874814862042246,89741.2737327374,0.0,1.0
1989-07-13,20.25,20.75,20.25,20.75,6150,0.88002985376828,0.901758985960089,0.88002985376828,0.901758985960089,141515.085501624,0.0,1.0
1989-07-14,20.25,20.38,20.0,20.13,5100,0.88002985376828,0.88567942813815,0.869165287672375,0.874814862042246,117353.97334281,0.0,1.0
1989-07-17,20.13,20.38,19.87,20.13,5850,0.874814862042246,0.88567942813815,0.863515713302505,0.874814862042246,134611.910599106,0.0,1.0
1989-07-18,19.87,19.87,19.75,19.87,5550,0.863515713302505,0.863515713302505,0.858300721576471,0.863515713302505,127708.735696588,0.0,1.0
1989-07-19,19.75,20.0,19.75,20.0,6375,0.858300721576471,0.869165287672375,0.858300721576471,0.869165287672375,146692.466678513,0.0,1.0
1989-07-20,20.0,20.0,19.75,19.75,5850,0.869165287672375,0.869165287672375,0.858300721576471,0.858300721576471,134611.910599106,0.0,1.0
1989-07-21,19.87,20.0,19.75,19.87,1200,0.863515713302505,0.869165287672375,0.858300721576471,0.863515713302505,27612.699610073,0.0,1.0
1989-07-24,19.87,19.87,19.75,19.87,4650,0.863515713302505,0.863515713302505,0.858300721576471,0.863515713302505,106999.210989033,0.0,1.0
1989-07-25,20.0,20.0,19.75,19.75,76500,0.869165287672375,0.869165287672375,0.858300721576471,0.858300721576471,1760309.60014216,0.0,1.0
1989-07-26,20.25,20.25,20.0,20.0,7500,0.88002985376828,0.88002985376828,0.869165287672375,0.869165287672375,172579.372562956,0.0,1.0
1989-07-27,20.25,20.25,20.0,20.0,44850,0.88002985376828,0.88002985376828,0.869165287672375,0.869165287672375,1032024.64792648,0.0,1.0
1989-07-28,20.0,20.25,20.0,20.0,2175,0.869165287672375,0.88002985376828,0.869165287672375,0.869165287672375,50048.0180432574,0.0,1.0
1989-07-31,20.0,20.13,20.0,20.0,3150,0.869165287672375,0.874814862042246,0.869165287672375,0.869165287672375,72483.3364764417,0.0,1.0
1989-08-01,20.25,20.25,19.75,19.87,8700,0.88002985376828,0.88002985376828,0.858300721576471,0.863515713302505,200192.072173029,0.0,1.0
1989-08-02,20.13,20.38,20.13,20.13,16350,0.874814862042246,0.88567942813815,0.874814862042246,0.874814862042246,376223.032187245,0.0,1.0
1989-08-03,20.13,20.38,20.0,20.0,6300,0.874814862042246,0.88567942813815,0.869165287672375,0.869165287672375,144966.672952883,0.0,1.0
1989-08-04,20.13,20.25,20.13,20.25,675,0.874814862042246,0.88002985376828,0.874814862042246,0.88002985376828,15532.1435306661,0.0,1.0
1989-08-07,20.25,20.38,20.13,20.13,12675,0.88002985376828,0.88567942813815,0.874814862042246,0.874814862042246,291659.139631396,0.0,1.0
1989-08-08,20.13,20.25,20.0,20.25,8250,0.874814862042246,0.88002985376828,0.869165287672375,0.88002985376828,189837.309819252,0.0,1.0
1989-08-09,20.25,20.25,20.0,20.13,88800,0.88002985376828,0.88002985376828,0.869165287672375,0.874814862042246,2043339.7711454,0.0,1.0
1989-08-10,20.25,20.38,20.0,20.38,7275,0.88002985376828,0.88567942813815,0.869165287672375,0.88567942813815,167401.991386068,0.0,1.0
1989-08-11,20.25,20.38,20.0,20.38,4575,0.88002985376828,0.88567942813815,0.869165287672375,0.88567942813815,105273.417263403,0.0,1.0
1989-08-14,20.25,20.25,20.0,20.0,1050,0.88002985376828,0.88002985376828,0.869165287672375,0.869165287672375,24161.1121588139,0.0,1.0
1989-08-15,20.38,20.38,20.13,20.38,1350,0.88567942813815,0.88567942813815,0.874814862042246,0.88567942813815,31064.2870613322,0.0,1.0
1989-08-16,20.38,20.38,20.13,20.25,2700,0.88567942813815,0.88567942813815,0.874814862042246,0.88002985376828,62128.5741226643,0.0,1.0
1989-08-17,20.25,20.25,20.25,20.25,300,0.88002985376828,0.88002985376828,0.88002985376828,0.88002985376828,6903.17490251825,0.0,1.0
1989-08-18,20.0,20.25,20.0,20.25,1800,0.869165287672375,0.88002985376828,0.869165287672375,0.88002985376828,41419.0494151095,0.0,1.0
1989-08-21,20.13,20.25,20.13,20.13,9600,0.874814862042246,0.88002985376828,0.874814862042246,0.874814862042246,220901.596880584,0.0,1.0
1989-08-22,20.13,20.13,20.0,20.13,11400,0.874814862042246,0.874814862042246,0.869165287672375,0.874814862042246,262320.646295694,0.0,1.0
1989-08-23,20.0,20.25,20.0,20.13,4575,0.869165287672375,0.88002985376828,0.869165287672375,0.874814862042246,105273.417263403,0.0,1.0
1989-08-24,20.38,20.38,20.13,20.13,2400,0.88567942813815,0.88567942813815,0.874814862042246,0.874814862042246,55225.3992201461,0.0,1.0
1989-08-25,21.5,21.75,20.25,20.38,24150,0.934352684247803,0.945217250343708,0.88002985376828,0.88567942813815,555705.57965272,0.0,1.0
1989-08-28,21.13,21.25,21.0,21.25,8550,0.918273126425864,0.923488118151899,0.912623552055994,0.923488118151899,196740.48472177,0.0,1.0
1989-08-29,21.0,21.25,21.0,21.25,2175,0.912623552055994,0.923488118151899,0.912623552055994,0.923488118151899,50048.0180432573,0.0,1.0
1989-08-30,21.87,21.87,21.0,21.0,8775,0.950432242069742,0.950432242069742,0.912623552055994,0.912623552055994,201917.865898659,0.0,1.0
1989-08-31,21.5,21.87,21.38,21.87,7500,0.934352684247803,0.950432242069742,0.929137692521769,0.950432242069742,172579.372562956,0.0,1.0
1989-09-01,21.75,21.87,21.38,21.62,4200,0.945217250343708,0.950432242069742,0.929137692521769,0.939567675973838,96644.4486352556,0.0,1.0
1989-09-05,21.38,21.87,21.38,21.87,6600,0.929137692521769,0.950432242069742,0.929137692521769,0.950432242069742,151869.847855402,0.0,1.0
1989-09-06,21.5,21.5,21.38,21.5,1050,0.934352684247803,0.934352684247803,0.929137692521769,0.934352684247803,24161.1121588139,0.0,1.0
1989-09-07,21.25,21.38,21.25,21.38,150,0.923488118151899,0.929137692521769,0.923488118151899,0.929137692521769,3451.58745125913,0.0,1.0
1989-09-08,21.0,21.25,21.0,21.25,4200,0.912623552055994,0.923488118151899,0.912623552055994,0.923488118151899,96644.4486352556,0.0,1.0
1989-09-11,21.0,21.0,20.62,20.75,14775,0.912623552055994,0.912623552055994,0.896109411590219,0.901758985960089,339981.363949024,0.0,1.0
1989-09-12,21.25,21.25,21.25,21.25,3450,0.923488118151899,0.923488118151899,0.923488118151899,0.923488118151899,79386.5113789599,0.0,1.0
1989-09-13,21.5,21.5,21.13,21.13,11475,0.934352684247803,0.934352684247803,0.918273126425864,0.918273126425864,264046.440021323,0.0,1.0
1989-09-14,21.5,21.5,21.25,21.25,8250,0.934352684247803,0.934352684247803,0.923488118151899,0.923488118151899,189837.309819252,0.0,1.0
1989-09-15,21.0,21.75,21.0,21.5,14475,0.912623552055994,0.945217250343708,0.912623552055994,0.934352684247803,333078.189046506,0.0,1.0
1989-09-18,21.25,21.38,21.13,21.13,4050,0.923488118151899,0.929137692521769,0.918273126425864,0.918273126425864,93192.8611839964,0.0,1.0
1989-09-19,21.25,21.38,21.13,21.13,5775,0.923488118151899,0.929137692521769,0.918273126425864,0.918273126425864,132886.116873476,0.0,1.0
1989-09-20,21.38,21.38,21.13,21.25,27000,0.929137692521769,0.929137692521769,0.918273126425864,0.923488118151899,621285.741226643,0.0,1.0
1989-09-21,21.38,21.38,21.13,21.38,4950,0.929137692521769,0.929137692521769,0.918273126425864,0.929137692521769,113902.385891551,0.0,1.0
1989-09-22,21.25,21.5,21.25,21.38,2850,0.923488118151899,0.934352684247803,0.923488118151899,0.929137692521769,65580.1615739234,0.0,1.0
1989-09-25,21.25,21.38,21.25,21.25,900,0.923488118151899,0.929137692521769,0.923488118151899,0.923488118151899,20709.5247075548,0.0,1.0
1989-09-26,21.25,21.5,21.25,21.25,10350,0.923488118151899,0.934352684247803,0.923488118151899,0.923488118151899,238159.53413688,0.0,1.0
1989-09-27,21.13,21.38,21.0,21.0,17475,0.918273126425864,0.929137692521769,0.912623552055994,0.912623552055994,402109.938071689,0.0,1.0
1989-09-28,21.38,21.38,21.13,21.13,2250,0.929137692521769,0.929137692521769,0.918273126425864,0.918273126425864,51773.8117688869,0.0,1.0
1989-09-29,21.5,21.5,21.5,21.5,1800,0.934352684247803,0.934352684247803,0.934352684247803,0.934352684247803,41419.0494151095,0.0,1.0
1989-10-02,21.25,21.75,21.25,21.75,7275,0.923488118151899,0.945217250343708,0.923488118151899,0.945217250343708,167401.991386068,0.0,1.0
1989-10-03,21.25,21.5,21.25,21.38,1275,0.923488118151899,0.934352684247803,0.923488118151899,0.929137692521769,29338.4933357026,0.0,1.0
1989-10-04,21.25,21.5,21.25,21.25,3450,0.923488118151899,0.934352684247803,0.923488118151899,0.923488118151899,79386.5113789599,0.0,1.0
1989-10-05,21.62,21.75,21.38,21.5,3150,0.939567675973838,0.945217250343708,0.929137692521769,0.934352684247803,72483.3364764417,0.0,1.0
1989-10-06,21.38,21.38,21.13,21.25,1275,0.933918101603967,0.933918101603967,0.922997637366316,0.928239460200388,29188.3195680466,0.11,1.0
1989-10-09,21.38,21.5,21.38,21.5,150,0.933918101603967,0.93915992443804,0.933918101603967,0.93915992443804,3433.91994918195,0.0,1.0
1989-10-10,21.38,21.38,21.13,21.25,2475,0.933918101603967,0.933918101603967,0.922997637366316,0.928239460200388,56659.6791615022,0.0,1.0
1989-10-11,21.5,21.5,21.5,21.5,1350,0.93915992443804,0.93915992443804,0.93915992443804,0.93915992443804,30905.2795426376,0.0,1.0
1989-10-12,21.5,21.75,21.38,21.5,3000,0.93915992443804,0.950080388675692,0.933918101603967,0.93915992443804,68678.398983639,0.0,1.0
1989-10-13,21.0,21.5,21.0,21.5,8700,0.917318995962737,0.93915992443804,0.917318995962737,0.93915992443804,199167.357052553,0.0,1.0
1989-10-16,20.87,20.87,20.38,20.62,10500,0.911640354559158,0.911640354559158,0.890236244653361,0.900719890321506,240374.396442737,0.0,1.0
1989-10-17,20.87,20.87,20.75,20.75,6450,0.911640354559158,0.911640354559158,0.906398531725085,0.906398531725085,147658.557814824,0.0,1.0
1989-10-18,20.87,20.87,20.75,20.75,4950,0.911640354559158,0.911640354559158,0.906398531725085,0.906398531725085,113319.358323004,0.0,1.0
1989-10-19,20.75,20.87,20.75,20.75,5250,0.906398531725085,0.911640354559158,0.906398531725085,0.906398531725085,120187.198221368,0.0,1.0
1989-10-20,21.0,21.0,20.75,20.75,5175,0.917318995962737,0.917318995962737,0.906398531725085,0.906398531725085,118470.238246777,0.0,1.0
1989-10-23,20.75,21.0,20.62,20.87,3000,0.906398531725085,0.917318995962737,0.900719890321506,0.911640354559158,68678.398983639,0.0,1.0
1989-10-24,20.75,20.75,20.75,20.75,3675,0.906398531725085,0.906398531725085,0.906398531725085,0.906398531725085,84131.0387549578,0.0,1.0
1989-10-25,20.87,20.87,20.75,20.75,2250,0.911640354559158,0.911640354559158,0.906398531725085,0.906398531725085,51508.7992377293,0.0,1.0
1989-10-26,20.87,20.87,20.87,20.87,1575,0.911640354559158,0.911640354559158,0.911640354559158,0.911640354559158,36056.1594664105,0.0,1.0
1989-10-27,20.75,20.75,20.62,20.75,40875,0.906398531725085,0.906398531725085,0.900719890321506,0.906398531725085,935743.186152082,0.0,1.0
1989-10-30,20.62,20.87,20.25,20.75,8100,0.900719890321506,0.911640354559158,0.884557603249782,0.906398531725085,185431.677255825,0.0,1.0
1989-10-31,20.75,20.75,20.5,20.75,4575,0.906398531725085,0.906398531725085,0.895478067487434,0.906398531725085,104734.55845005,0.0,1.0
1989-11-01,20.75,20.75,20.5,20.75,6600,0.906398531725085,0.906398531725085,0.895478067487434,0.906398531725085,151092.477764006,0.0,1.0
1989-11-02,20.75,20.87,20.75,20.87,50700,0.906398531725085,0.911640354559158,0.906398531725085,0.911640354559158,1160664.9428235,0.0,1.0
1989-11-03,20.62,20.75,20.5,20.75,50700,0.900719890321506,0.906398531725085,0.895478067487434,0.906398531725085,1160664.9428235,0.0,1.0
1989-11-06,20.62,20.62,20.38,20.62,5775,0.900719890321506,0.900719890321506,0.890236244653361,0.900719890321506,132205.918043505,0.0,1.0
1989-11-07,20.75,20.75,20.5,20.62,1350,0.906398531725085,0.906398531725085,0.895478067487434,0.900719890321506,30905.2795426376,0.0,1.0
1989-11-08,20.75,20.75,20.62,20.75,1875,0.906398531725085,0.906398531725085,0.900719890321506,0.906398531725085,42923.9993647744,0.0,1.0
1989-11-09,20.75,20.75,20.75,20.75,600,0.906398531725085,0.906398531725085,0.906398531725085,0.906398531725085,13735.6797967278,0.0,1.0
1989-11-10,20.62,20.75,20.5,20.62,21675,0.900719890321506,0.906398531725085,0.895478067487434,0.900719890321506,496201.432656792,0.0,1.0
1989-11-13,20.62,20.75,20.62,20.75,10200,0.900719890321506,0.906398531725085,0.900719890321506,0.906398531725085,233506.556544373,0.0,1.0
1989-11-14,20.75,20.87,20.62,20.62,1800,0.906398531725085,0.911640354559158,0.900719890321506,0.900719890321506,41207.0393901834,0.0,1.0
1989-11-15,20.75,20.75,20.62,20.75,18450,0.906398531725085,0.906398531725085,0.900719890321506,0.906398531725085,422372.15374938,0.0,1.0
1989-11-16,20.87,20.87,20.62,20.75,25350,0.911640354559158,0.911640354559158,0.900719890321506,0.906398531725085,580332.47141175,0.0,1.0
1989-11-17,20.87,21.0,20.75,20.75,975,0.911640354559158,0.917318995962737,0.906398531725085,0.906398531725085,22320.4796696827,0.0,1.0
1989-11-20,20.87,20.87,20.87,20.87,0,0.911640354559158,0.911640354559158,0.911640354559158,0.911640354559158,0,0.0,1.0
1989-11-21,21.0,21.25,20.87,21.0,17100,0.917318995962737,0.928239460200388,0.911640354559158,0.917318995962737,391466.874206742,0.0,1.0
1989-11-22,21.0,21.0,20.87,20.87,9300,0.917318995962737,0.917318995962737,0.911640354559158,0.911640354559158,212903.036849281,0.0,1.0
1989-11-24,21.25,21.25,20.87,21.0,21000,0.928239460200388,0.928239460200388,0.911640354559158,0.917318995962737,480748.792885473,0.0,1.0
1989-11-27,21.75,21.87,21.25,21.25,21300,0.950080388675692,0.955322211509764,0.928239460200388,0.928239460200388,487616.632783837,0.0,1.0
1989-11-28,21.5,21.75,21.5,21.75,8175,0.93915992443804,0.950080388675692,0.93915992443804,0.950080388675692,187148.637230416,0.0,1.0
1989-11-29,21.38,21.5,21.25,21.38,5100,0.933918101603967,0.93915992443804,0.928239460200388,0.933918101603967,116753.278272186,0.0,1.0
1989-11-30,21.38,21.5,21.25,21.5,16575,0.933918101603967,0.93915992443804,0.928239460200388,0.93915992443804,379448.154384606,0.0,1.0
1989-12-01,21.5,21.5,21.25,21.25,1575,0.93915992443804,0.93915992443804,0.928239460200388,0.928239460200388,36056.1594664105,0.0,1.0
1989-12-04,21.5,21.62,21.38,21.5,2250,0.93915992443804,0.944401747272113,0.933918101603967,0.93915992443804,51508.7992377293,0.0,1.0
1989-12-05,21.38,21.62,21.25,21.62,3075,0.933918101603967,0.944401747272113,0.928239460200388,0.944401747272113,70395.35895823,0.0,1.0
1989-12-06,21.25,21.5,21.0,21.5,34575,0.928239460200388,0.93915992443804,0.917318995962737,0.93915992443804,791518.54828644,0.0,1.0
1989-12-07,21.25,21.5,21.25,21.25,5175,0.928239460200388,0.93915992443804,0.928239460200388,0.928239460200388,118470.238246777,0.0,1.0
1989-12-08,21.25,21.5,21.25,21.5,3900,0.928239460200388,0.93915992443804,0.928239460200388,0.93915992443804,89281.9186787308,0.0,1.0
1989-12-11,21.38,21.38,21.13,21.13,1050,0.933918101603967,0.933918101603967,0.922997637366316,0.922997637366316,24037.4396442737,0.0,1.0
1989-12-12,21.5,21.5,21.25,21.5,1875,0.93915992443804,0.93915992443804,0.928239460200388,0.93915992443804,42923.9993647744,0.0,1.0
1989-12-13,21.5,21.5,21.38,21.5,1950,0.93915992443804,0.93915992443804,0.933918101603967,0.93915992443804,44640.9593393654,0.0,1.0
1989-12-14,21.38,21.62,21.38,21.5,3600,0.933918101603967,0.944401747272113,0.933918101603967,0.93915992443804,82414.0787803668,0.0,1.0
1989-12-15,21.5,21.5,21.25,21.5,2100,0.93915992443804,0.93915992443804,0.928239460200388,0.93915992443804,48074.8792885473,0.0,1.0
1989-12-18,21.38,21.5,21.38,21.5,3750,0.933918101603967,0.93915992443804,0.933918101603967,0.93915992443804,85847.9987295488,0.0,1.0
1989-12-19,21.25,21.5,21.25,21.38,2175,0.928239460200388,0.93915992443804,0.928239460200388,0.933918101603967,49791.8392631383,0.0,1.0
1989-12-20,21.62,21.62,21.25,21.25,4575,0.944401747272113,0.944401747272113,0.928239460200388,0.928239460200388,104734.55845005,0.0,1.0
1989-12-21,21.5,21.5,21.13,21.38,30075,0.93915992443804,0.93915992443804,0.922997637366316,0.933918101603967,688500.949810981,0.0,1.0
1989-12-22,21.5,21.5,21.0,21.25,7050,0.93915992443804,0.93915992443804,0.917318995962737,0.928239460200388,161394.237611552,0.0,1.0
1989-12-26,21.75,21.75,21.75,21.75,1200,0.950080388675692,0.950080388675692,0.950080388675692,0.950080388675692,27471.3595934556,0.0,1.0
1989-12-27,21.75,21.87,21.5,21.5,5100,0.950080388675692,0.955322211509764,0.93915992443804,0.93915992443804,116753.278272186,0.0,1.0
1989-12-28,21.75,21.75,21.75,21.75,150,0.950080388675692,0.950080388675692,0.950080388675692,0.950080388675692,3433.91994918195,0.0,1.0
1989-12-29,21.87,21.87,21.75,21.75,5475,0.961000852913343,0.961000852913343,0.955727871553051,0.955727871553051,124597.444047011,0.13,1.0
1990-01-02,22.0,22.0,21.75,21.87,19650,0.966713249386994,0.966713249386994,0.955727871553051,0.961000852913343,447185.347127628,0.0,1.0
1990-01-03,21.87,22.0,21.87,22.0,2850,0.961000852913343,0.966713249386994,0.961000852913343,0.966713249386994,64858.9434765262,0.0,1.0
1990-01-04,22.0,22.0,21.87,22.0,4500,0.966713249386994,0.966713249386994,0.961000852913343,0.966713249386994,102408.858120831,0.0,1.0
1990-01-05,22.0,22.0,21.75,21.75,6300,0.966713249386994,0.966713249386994,0.955727871553051,0.955727871553051,143372.401369163,0.0,1.0
1990-01-08,21.87,22.0,21.75,21.75,8550,0.961000852913343,0.966713249386994,0.955727871553051,0.955727871553051,194576.830429579,0.0,1.0
1990-01-09,21.87,22.0,21.75,22.0,25200,0.961000852913343,0.966713249386994,0.955727871553051,0.966713249386994,573489.605476653,0.0,1.0
1990-01-10,21.87,22.25,21.87,22.25,4350,0.961000852913343,0.977698627220937,0.961000852913343,0.977698627220937,98995.2295168032,0.0,1.0
1990-01-11,22.13,22.25,22.0,22.0,2250,0.972425645860644,0.977698627220937,0.966713249386994,0.966713249386994,51204.4290604154,0.0,1.0
1990-01-12,21.75,22.25,21.75,22.0,4275,0.955727871553051,0.977698627220937,0.955727871553051,0.966713249386994,97288.4152147893,0.0,1.0
1990-01-15,21.5,21.5,21.5,21.5,3375,0.944742493719107,0.944742493719107,0.944742493719107,0.944742493719107,76806.6435906232,0.0,1.0
1990-01-16,21.25,21.5,21.0,21.5,9075,0.933757115885164,0.944742493719107,0.922771738051221,0.944742493719107,206524.530543676,0.0,1.0
1990-01-17,21.38,21.5,21.25,21.25,450,0.939469512358815,0.944742493719107,0.933757115885164,0.933757115885164,10240.8858120831,0.0,1.0
1990-01-18,21.25,21.25,21.0,21.25,5400,0.933757115885164,0.933757115885164,0.922771738051221,0.933757115885164,122890.629744997,0.0,1.0
1990-01-19,21.5,21.5,21.25,21.25,12450,0.944742493719107,0.944742493719107,0.933757115885164,0.933757115885164,283331.174134299,0.0,1.0
1990-01-22,20.87,21.25,20.75,21.25,7050,0.917059341577571,0.933757115885164,0.911786360217278,0.933757115885164,160440.544389302,0.0,1.0
1990-01-23,20.87,20.87,20.62,20.75,6600,0.917059341577571,0.917059341577571,0.906073963743628,0.911786360217278,150199.658577219,0.0,1.0
1990-01-24,21.0,21.0,20.5,20.75,4050,0.922771738051221,0.922771738051221,0.900800982383335,0.911786360217278,92167.9723087478,0.0,1.0
1990-01-25,21.0,21.0,20.87,20.87,11775,0.922771738051221,0.922771738051221,0.917059341577571,0.917059341577571,267969.845416174,0.0,1.0
1990-01-26,20.5,20.75,20.25,20.75,5400,0.900800982383335,0.911786360217278,0.889815604549392,0.911786360217278,122890.629744997,0.0,1.0
1990-01-29,20.25,20.62,20.0,20.62,27075,0.889815604549392,0.906073963743628,0.878830226715449,0.906073963743628,616159.963026999,0.0,1.0
1990-01-30,20.25,20.5,19.75,20.0,10350,0.889815604549392,0.900800982383335,0.867844848881506,0.878830226715449,235540.373677911,0.0,1.0
1990-01-31,20.13,20.25,19.75,20.0,5775,0.884542623189099,0.889815604549392,0.867844848881506,0.878830226715449,131424.701255066,0.0,1.0
1990-02-01,20.0,20.0,19.75,20.0,26250,0.878830226715449,0.878830226715449,0.867844848881506,0.878830226715449,597385.005704846,0.0,1.0
1990-02-02,20.25,20.25,20.0,20.25,9300,0.889815604549392,0.889815604549392,0.878830226715449,0.889815604549392,211644.973449717,0.0,1.0
1990-02-05,20.13,20.25,20.0,20.0,900,0.884542623189099,0.889815604549392,0.878830226715449,0.878830226715449,20481.7716241662,0.0,1.0
1990-02-06,20.0,20.13,20.0,20.13,4575,0.878830226715449,0.884542623189099,0.878830226715449,0.884542623189099,104115.672422845,0.0,1.0
1990-02-07,20.5,20.5,20.0,20.0,7050,0.900800982383335,0.900800982383335,0.878830226715449,0.878830226715449,160440.544389302,0.0,1.0
1990-02-08,20.13,20.5,20.0,20.25,6600,0.884542623189099,0.900800982383335,0.878830226715449,0.889815604549392,150199.658577219,0.0,1.0
1990-02-09,20.13,20.38,20.13,20.13,1500,0.884542623189099,0.895528001023042,0.884542623189099,0.884542623189099,34136.286040277,0.0,1.0
1990-02-12,20.0,20.13,20.0,20.13,12000,0.878830226715449,0.884542623189099,0.878830226715449,0.884542623189099,273090.288322215,0.0,1.0
1990-02-13,20.0,20.13,20.0,20.13,5400,0.878830226715449,0.884542623189099,0.878830226715449,0.884542623189099,122890.629744997,0.0,1.0
1990-02-14,20.0,20.13,19.87,19.87,7575,0.878830226715449,0.884542623189099,0.873117830241798,0.873117830241798,172388.244503399,0.0,1.0
1990-02-15,20.0,20.13,20.0,20.0,4275,0.878830226715449,0.884542623189099,0.878830226715449,0.878830226715449,97288.4152147893,0.0,1.0
1990-02-16,19.75,20.0,19.75,19.87,39750,0.867844848881506,0.878830226715449,0.867844848881506,0.873117830241798,904611.580067339,0.0,1.0
1990-02-20,20.0,20.0,19.62,19.62,7875,0.878830226715449,0.878830226715449,0.862132452407855,0.862132452407855,179215.501711454,0.0,1.0
1990-02-21,20.25,20.38,20.0,20.0,4950,0.889815604549392,0.895528001023042,0.878830226715449,0.878830226715449,112649.743932914,0.0,1.0
1990-02-22,20.38,20.5,20.0,20.0,2850,0.895528001023042,0.900800982383335,0.878830226715449,0.878830226715449,64858.9434765262,0.0,1.0
1990-02-23,20.5,20.62,20.25,20.25,2550,0.900800982383335,0.906073963743628,0.889815604549392,0.889815604549392,58031.6862684708,0.0,1.0
1990-02-26,20.62,20.75,20.5,20.75,4275,0.906073963743628,0.911786360217278,0.900800982383335,0.911786360217278,97288.4152147893,0.0,1.0
1990-02-27,20.13,20.75,20.0,20.62,10800,0.884542623189099,0.911786360217278,0.878830226715449,0.906073963743628,245781.259489994,0.0,1.0
1990-02-28,20.13,20.25,19.75,20.0,116250,0.884542623189099,0.889815604549392,0.867844848881506,0.878830226715449,2645562.16812146,0.0,1.0
1990-03-01,20.38,20.5,20.0,20.0,7350,0.895528001023042,0.900800982383335,0.878830226715449,0.878830226715449,167267.801597357,0.0,1.0
1990-03-02,20.62,20.75,20.13,20.13,26850,0.906073963743628,0.911786360217278,0.884542623189099,0.884542623189099,611039.520120957,0.0,1.0
1990-03-05,20.87,20.87,20.5,20.5,4575,0.917059341577571,0.917059341577571,0.900800982383335,0.900800982383335,104115.672422845,0.0,1.0
1990-03-06,20.75,21.0,20.5,20.75,4200,0.911786360217278,0.922771738051221,0.900800982383335,0.911786360217278,95581.6009127755,0.0,1.0
1990-03-07,20.5,20.5,20.25,20.5,1500,0.900800982383335,0.900800982383335,0.889815604549392,0.900800982383335,34136.286040277,0.0,1.0
1990-03-08,20.5,20.5,20.25,20.38,8400,0.900800982383335,0.900800982383335,0.889815604549392,0.895528001023042,191163.201825551,0.0,1.0
1990-03-09,20.5,20.5,20.25,20.25,2475,0.900800982383335,0.900800982383335,0.889815604549392,0.889815604549392,56324.871966457,0.0,1.0
1990-03-12,21.0,21.0,20.25,20.38,3000,0.922771738051221,0.922771738051221,0.889815604549392,0.895528001023042,68272.5720805539,0.0,1.0
1990-03-13,21.25,21.25,20.62,20.75,7275,0.933757115885164,0.933757115885164,0.906073963743628,0.911786360217278,165560.987295343,0.0,1.0
1990-03-14,21.5,21.5,21.13,21.13,5775,0.944742493719107,0.944742493719107,0.928484134524872,0.928484134524872,131424.701255066,0.0,1.0
1990-03-15,21.38,21.5,21.25,21.25,3300,0.939469512358815,0.944742493719107,0.933757115885164,0.933757115885164,75099.8292886093,0.0,1.0
1990-03-16,21.13,21.38,21.13,21.13,9075,0.928484134524872,0.939469512358815,0.928484134524872,0.928484134524872,206524.530543675,0.0,1.0
1990-03-19,21.0,21.0,20.62,21.0,5700,0.922771738051221,0.922771738051221,0.906073963743628,0.922771738051221,129717.886953052,0.0,1.0
1990-03-20,21.62,21.62,20.75,21.0,8250,0.9500154750794,0.9500154750794,0.911786360217278,0.922771738051221,187749.573221523,0.0,1.0
1990-03-21,21.25,21.5,21.0,21.38,4950,0.933757115885164,0.944742493719107,0.922771738051221,0.939469512358815,112649.743932914,0.0,1.0
1990-03-22,21.13,21.25,20.75,21.25,3150,0.928484134524872,0.933757115885164,0.911786360217278,0.933757115885164,71686.2006845816,0.0,1.0
1990-03-23,21.0,21.25,20.75,21.0,5400,0.922771738051221,0.933757115885164,0.911786360217278,0.922771738051221,122890.629744997,0.0,1.0
1990-03-26,21.0,21.0,20.87,20.87,1500,0.922771738051221,0.922771738051221,0.917059341577571,0.917059341577571,34136.286040277,0.0,1.0
1990-03-27,21.0,21.0,20.75,20.75,2850,0.922771738051221,0.922771738051221,0.911786360217278,0.911786360217278,64858.9434765262,0.0,1.0
1990-03-28,20.25,21.0,20.13,21.0,6300,0.889815604549392,0.922771738051221,0.884542623189099,0.922771738051221,143372.401369163,0.0,1.0
1990-03-29,20.25,20.25,20.0,20.13,25950,0.889815604549392,0.889815604549392,0.878830226715449,0.884542623189099,590557.748496791,0.0,1.0
1990-03-30,20.75,20.75,20.25,20.25,10800,0.911786360217278,0.911786360217278,0.889815604549392,0.889815604549392,245781.259489994,0.0,1.0
1990-04-02,20.25,20.75,20.13,20.5,2175,0.889815604549392,0.911786360217278,0.884542623189099,0.900800982383335,49497.6147584016,0.0,1.0
1990-04-03,20.75,21.0,20.13,20.25,23250,0.911786360217278,0.922771738051221,0.884542623189099,0.889815604549392,529112.433624293,0.0,1.0
1990-04-04,20.5,20.75,20.5,20.75,6150,0.900800982383335,0.911786360217278,0.900800982383335,0.911786360217278,139958.772765136,0.0,1.0
1990-04-05,20.38,20.62,20.25,20.25,6000,0.895528001023042,0.906073963743628,0.889815604549392,0.889815604549392,136545.144161108,0.0,1.0
1990-04-06,20.25,20.5,20.0,20.0,3150,0.895528001023042,0.90658390227024,0.884472099775844,0.884472099775844,71228.928550676,0.13,1.0
1990-04-09,20.25,20.38,20.13,20.13,6375,0.895528001023042,0.901277069671585,0.890221168424387,0.890221168424387,144153.783971606,0.0,1.0
1990-04-10,20.5,20.5,20.13,20.38,5475,0.90658390227024,0.90658390227024,0.890221168424387,0.901277069671585,123802.661528556,0.0,1.0
1990-04-11,20.87,20.87,20.5,20.75,3375,0.922946636116093,0.922946636116093,0.90658390227024,0.917639803517438,76316.7091614386,0.0,1.0
1990-04-12,20.75,21.0,20.75,21.0,1275,0.917639803517438,0.928695704764636,0.917639803517438,0.928695704764636,28830.7567943213,0.0,1.0
1990-04-16,20.87,21.0,20.87,21.0,3150,0.922946636116093,0.928695704764636,0.922946636116093,0.928695704764636,71228.9285506761,0.0,1.0
1990-04-17,20.75,21.13,20.5,21.13,2700,0.917639803517438,0.934444773413179,0.90658390227024,0.934444773413179,61053.3673291509,0.0,1.0
1990-04-18,20.62,20.87,20.5,20.87,1050,0.911890734868895,0.922946636116093,0.90658390227024,0.922946636116093,23742.9761835587,0.0,1.0
1990-04-19,20.5,20.5,20.38,20.38,2400,0.90658390227024,0.90658390227024,0.901277069671585,0.901277069671585,54269.6598481341,0.0,1.0
1990-04-20,20.38,20.62,20.13,20.5,6900,0.901277069671585,0.911890734868895,0.890221168424387,0.90658390227024,156025.272063386,0.0,1.0
1990-04-23,20.25,20.25,20.13,20.25,450,0.895528001023042,0.895528001023042,0.890221168424387,0.895528001023042,10175.5612215251,0.0,1.0
1990-04-24,20.13,20.25,20.13,20.25,4275,0.890221168424387,0.895528001023042,0.890221168424387,0.895528001023042,96667.8316044889,0.0,1.0
1990-04-25,20.13,20.25,20.13,20.13,6150,0.890221168424387,0.895528001023042,0.890221168424387,0.890221168424387,139066.003360844,0.0,1.0
1990-04-26,20.0,20.13,20.0,20.13,11850,0.884472099775844,0.890221168424387,0.884472099775844,0.890221168424387,267956.445500162,0.0,1.0
1990-04-27,20.25,20.25,20.0,20.0,30075,0.895528001023042,0.895528001023042,0.884472099775844,0.884472099775844,680066.674971931,0.0,1.0
1990-04-30,20.25,20.25,20.25,20.25,0,0.895528001023042,0.895528001023042,0.895528001023042,0.895528001023042,0,0.0,1.0
1990-05-01,20.13,20.25,20.13,20.25,1275,0.890221168424387,0.895528001023042,0.890221168424387,0.895528001023042,28830.7567943212,0.0,1.0
1990-05-02,20.13,20.13,20.0,20.0,4350,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,98363.7584747431,0.0,1.0
1990-05-03,20.13,20.25,20.0,20.0,27000,0.890221168424387,0.895528001023042,0.884472099775844,0.884472099775844,610533.673291509,0.0,1.0
1990-05-04,20.0,20.25,20.0,20.0,24000,0.884472099775844,0.895528001023042,0.884472099775844,0.884472099775844,542696.598481341,0.0,1.0
1990-05-07,20.0,20.0,19.87,20.0,1575,0.884472099775844,0.884472099775844,0.878723031127301,0.884472099775844,35614.464275338,0.0,1.0
1990-05-08,20.0,20.0,19.75,19.87,2850,0.884472099775844,0.884472099775844,0.873416198528646,0.878723031127301,64445.2210696593,0.0,1.0
1990-05-09,20.0,20.0,19.87,20.0,2175,0.884472099775844,0.884472099775844,0.878723031127301,0.884472099775844,49181.8792373715,0.0,1.0
1990-05-10,20.0,20.0,19.75,19.75,26475,0.884472099775844,0.884472099775844,0.873416198528646,0.873416198528646,598662.18519973,0.0,1.0
1990-05-11,20.0,20.13,19.75,19.75,22950,0.884472099775844,0.890221168424387,0.873416198528646,0.873416198528646,518953.622297783,0.0,1.0
1990-05-14,20.25,20.25,19.75,19.75,8175,0.895528001023042,0.895528001023042,0.873416198528646,0.873416198528646,184856.028857707,0.0,1.0
1990-05-15,20.25,20.25,20.0,20.0,6150,0.895528001023042,0.895528001023042,0.884472099775844,0.884472099775844,139066.003360844,0.0,1.0
1990-05-16,20.13,20.13,19.87,20.13,32475,0.890221168424387,0.890221168424387,0.878723031127301,0.890221168424387,734336.334820065,0.0,1.0
1990-05-17,20.0,20.25,20.0,20.0,3900,0.884472099775844,0.895528001023042,0.884472099775844,0.884472099775844,88188.1972532179,0.0,1.0
1990-05-18,20.0,20.13,20.0,20.13,1800,0.884472099775844,0.890221168424387,0.884472099775844,0.890221168424387,40702.2448861006,0.0,1.0
1990-05-21,20.25,20.25,20.0,20.0,2850,0.895528001023042,0.895528001023042,0.884472099775844,0.884472099775844,64445.2210696593,0.0,1.0
1990-05-22,20.25,20.25,20.0,20.13,5550,0.895528001023042,0.895528001023042,0.884472099775844,0.890221168424387,125498.58839881,0.0,1.0
1990-05-23,20.13,20.13,20.0,20.0,89100,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,2014761.12186198,0.0,1.0
1990-05-24,20.0,20.0,19.87,20.0,18975,0.884472099775844,0.884472099775844,0.878723031127301,0.884472099775844,429069.49817431,0.0,1.0
1990-05-25,19.87,19.87,19.87,19.87,75,0.878723031127301,0.878723031127301,0.878723031127301,0.878723031127301,1695.92687025419,0.0,1.0
1990-05-29,19.87,20.13,19.75,19.87,2100,0.878723031127301,0.890221168424387,0.873416198528646,0.878723031127301,47485.9523671174,0.0,1.0
1990-05-30,20.13,20.25,19.87,19.87,2475,0.890221168424387,0.895528001023042,0.878723031127301,0.878723031127301,55965.5867183883,0.0,1.0
1990-05-31,20.0,20.25,20.0,20.25,6300,0.884472099775844,0.895528001023042,0.884472099775844,0.895528001023042,142457.857101352,0.0,1.0
1990-06-01,20.13,20.25,20.0,20.0,4050,0.890221168424387,0.895528001023042,0.884472099775844,0.884472099775844,91580.0509937263,0.0,1.0
1990-06-04,20.13,20.13,20.13,20.13,6375,0.890221168424387,0.890221168424387,0.890221168424387,0.890221168424387,144153.783971606,0.0,1.0
1990-06-05,20.0,20.13,20.0,20.13,2400,0.884472099775844,0.890221168424387,0.884472099775844,0.890221168424387,54269.6598481341,0.0,1.0
1990-06-06,20.0,20.13,20.0,20.0,1950,0.884472099775844,0.890221168424387,0.884472099775844,0.884472099775844,44094.098626609,0.0,1.0
1990-06-07,20.13,20.25,19.75,20.0,364200,0.890221168424387,0.895528001023042,0.873416198528646,0.884472099775844,8235420.88195435,0.0,1.0
1990-06-08,20.13,20.38,20.13,20.25,7500,0.890221168424387,0.901277069671585,0.890221168424387,0.895528001023042,169592.687025419,0.0,1.0
1990-06-11,20.0,20.13,20.0,20.13,3300,0.884472099775844,0.890221168424387,0.884472099775844,0.890221168424387,74620.7822911844,0.0,1.0
1990-06-12,20.13,20.13,20.0,20.0,1200,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,27134.8299240671,0.0,1.0
1990-06-13,20.0,20.25,20.0,20.0,1500,0.884472099775844,0.895528001023042,0.884472099775844,0.884472099775844,33918.5374050838,0.0,1.0
1990-06-14,20.13,20.13,20.0,20.0,2400,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,54269.6598481341,0.0,1.0
1990-06-15,20.25,20.25,20.0,20.0,5775,0.895528001023042,0.895528001023042,0.884472099775844,0.884472099775844,130586.369009573,0.0,1.0
1990-06-18,20.25,20.25,20.0,20.25,8550,0.895528001023042,0.895528001023042,0.884472099775844,0.895528001023042,193335.663208978,0.0,1.0
1990-06-19,20.0,20.13,20.0,20.13,1875,0.884472099775844,0.890221168424387,0.884472099775844,0.890221168424387,42398.1717563548,0.0,1.0
1990-06-20,20.13,20.13,20.13,20.13,66450,0.890221168424387,0.890221168424387,0.890221168424387,0.890221168424387,1502591.20704521,0.0,1.0
1990-06-21,20.25,20.25,20.13,20.13,8700,0.895528001023042,0.895528001023042,0.890221168424387,0.890221168424387,196727.516949486,0.0,1.0
1990-06-22,20.25,20.25,20.25,20.25,0,0.895528001023042,0.895528001023042,0.895528001023042,0.895528001023042,0,0.0,1.0
1990-06-25,20.13,20.13,20.0,20.13,1200,0.890221168424387,0.890221168424387,0.884472099775844,0.890221168424387,27134.8299240671,0.0,1.0
1990-06-26,20.13,20.13,20.0,20.0,2475,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,55965.5867183883,0.0,1.0
1990-06-27,20.13,20.13,20.0,20.0,2100,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,47485.9523671174,0.0,1.0
1990-06-28,20.13,20.13,20.0,20.0,2100,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,47485.9523671174,0.0,1.0
1990-06-29,20.13,20.13,20.0,20.0,31050,0.890221168424387,0.890221168424387,0.884472099775844,0.884472099775844,702113.724285235,0.0,1.0
1990-07-02,20.0,20.0,19.87,20.0,900,0.884472099775844,0.884472099775844,0.878723031127301,0.884472099775844,20351.1224430503,0.0,1.0
1990-07-03,20.0,20.0,19.75,19.87,3900,0.884472099775844,0.884472099775844,0.873416198528646,0.878723031127301,88188.1972532179,0.0,1.0
1990-07-05,20.0,20.0,19.87,20.0,2250,0.884472099775844,0.884472099775844,0.878723031127301,0.884472099775844,50877.8061076257,0.0,1.0
1990-07-06,20.0,20.0,19.75,19.87,6300,0.884472099775844,0.884472099775844,0.873416198528646,0.878723031127301,142457.857101352,0.0,1.0
1990-07-09,19.87,20.0,19.75,19.87,10950,0.884472099775844,0.890258781857921,0.879130547084697,0.884472099775844,245995.888457241,0.13,1.0
1990-07-10,19.87,19.87,19.5,19.75,78075,0.884472099775844,0.884472099775844,0.868002312311473,0.879130547084697,1753984.38276704,0.0,1.0
1990-07-11,19.87,20.0,19.62,19.87,51600,0.884472099775844,0.890258781857921,0.87334386500262,0.884472099775844,1159213.50177111,0.0,1.0
1990-07-12,19.62,19.87,19.5,19.87,1500,0.87334386500262,0.884472099775844,0.868002312311473,0.884472099775844,33698.0669119508,0.0,1.0
1990-07-13,20.0,20.0,19.62,19.62,8775,0.890258781857921,0.890258781857921,0.87334386500262,0.87334386500262,197133.691434912,0.0,1.0
1990-07-16,19.87,19.87,19.62,19.75,2475,0.884472099775844,0.884472099775844,0.87334386500262,0.879130547084697,55601.8104047188,0.0,1.0
1990-07-17,19.5,19.87,19.38,19.87,13050,0.868002312311473,0.884472099775844,0.862660759620325,0.884472099775844,293173.182133972,0.0,1.0
1990-07-18,19.38,19.38,19.25,19.38,39000,0.862660759620325,0.862660759620325,0.856874077538249,0.862660759620325,876149.73971072,0.0,1.0
1990-07-19,19.38,19.38,19.0,19.38,74700,0.862660759620325,0.862660759620325,0.845745842765025,0.862660759620325,1678163.73221515,0.0,1.0
1990-07-20,19.5,19.75,19.13,19.13,5100,0.868002312311473,0.879130547084697,0.851532524847101,0.851532524847101,114573.427500633,0.0,1.0
1990-07-23,19.25,19.5,19.25,19.25,2250,0.856874077538249,0.868002312311473,0.856874077538249,0.856874077538249,50547.1003679261,0.0,1.0
1990-07-24,19.25,19.25,19.13,19.13,1950,0.856874077538249,0.856874077538249,0.851532524847101,0.851532524847101,43807.486985536,0.0,1.0
1990-07-25,19.13,19.38,19.0,19.13,12600,0.851532524847101,0.862660759620325,0.845745842765025,0.851532524847101,283063.762060387,0.0,1.0
1990-07-26,19.13,19.13,19.0,19.0,675,0.851532524847101,0.851532524847101,0.845745842765025,0.845745842765025,15164.1301103779,0.0,1.0
1990-07-27,19.25,19.25,19.25,19.25,1275,0.856874077538249,0.856874077538249,0.856874077538249,0.856874077538249,28643.3568751582,0.0,1.0
1990-07-30,18.75,19.25,18.75,19.0,1800,0.834617607991801,0.856874077538249,0.834617607991801,0.845745842765025,40437.6802943409,0.0,1.0
1990-07-31,19.0,19.25,18.75,19.0,2775,0.845745842765025,0.856874077538249,0.834617607991801,0.845745842765025,62341.4237871089,0.0,1.0
1990-08-01,19.13,19.25,18.87,18.87,1500,0.851532524847101,0.856874077538249,0.839959160682948,0.839959160682948,33698.0669119508,0.0,1.0
1990-08-02,19.38,19.38,18.75,19.25,55500,0.862660759620325,0.862660759620325,0.834617607991801,0.856874077538249,1246828.47574218,0.0,1.0
1990-08-03,18.75,19.38,18.62,19.38,9075,0.834617607991801,0.862660759620325,0.828830925909724,0.862660759620325,203873.304817302,0.0,1.0
1990-08-06,18.38,18.5,18.13,18.5,14700,0.818147820527429,0.823489373218577,0.807019585754205,0.823489373218577,330241.055737118,0.0,1.0
1990-08-07,18.5,18.75,18.38,18.62,3600,0.823489373218577,0.834617607991801,0.818147820527429,0.828830925909724,80875.3605886818,0.0,1.0
1990-08-08,18.38,18.38,18.25,18.25,675,0.818147820527429,0.818147820527429,0.812361138445353,0.812361138445353,15164.1301103779,0.0,1.0
1990-08-09,18.25,18.5,18.25,18.25,3150,0.812361138445353,0.823489373218577,0.812361138445353,0.812361138445353,70765.9405150966,0.0,1.0
1990-08-10,18.38,18.38,18.25,18.25,975,0.818147820527429,0.818147820527429,0.812361138445353,0.812361138445353,21903.743492768,0.0,1.0
1990-08-13,18.5,18.5,18.13,18.25,2700,0.823489373218577,0.823489373218577,0.807019585754205,0.812361138445353,60656.5204415114,0.0,1.0
1990-08-14,18.62,18.62,18.38,18.38,2175,0.828830925909724,0.828830925909724,0.818147820527429,0.818147820527429,48862.1970223286,0.0,1.0
1990-08-15,18.75,18.75,18.5,18.5,1800,0.834617607991801,0.834617607991801,0.823489373218577,0.823489373218577,40437.6802943409,0.0,1.0
1990-08-16,18.5,18.5,18.5,18.5,1050,0.823489373218577,0.823489373218577,0.823489373218577,0.823489373218577,23588.6468383655,0.0,1.0
1990-08-17,18.38,18.5,18.38,18.5,2175,0.818147820527429,0.823489373218577,0.818147820527429,0.823489373218577,48862.1970223286,0.0,1.0
1990-08-20,18.5,18.62,18.38,18.5,7350,0.823489373218577,0.828830925909724,0.818147820527429,0.823489373218577,165120.527868559,0.0,1.0
1990-08-21,18.25,18.5,18.13,18.5,16650,0.812361138445353,0.823489373218577,0.807019585754205,0.823489373218577,374048.542722653,0.0,1.0
1990-08-22,18.25,18.38,18.13,18.38,11475,0.812361138445353,0.818147820527429,0.807019585754205,0.818147820527429,257790.211876423,0.0,1.0
1990-08-23,17.75,18.13,17.5,18.0,7575,0.790104668898905,0.807019585754205,0.778976434125681,0.801232903672129,170175.237905351,0.0,1.0
1990-08-24,18.0,18.0,17.87,17.87,2175,0.801232903672129,0.801232903672129,0.795446221590052,0.795446221590052,48862.1970223286,0.0,1.0
1990-08-27,18.25,18.25,18.0,18.0,15675,0.812361138445353,0.812361138445353,0.801232903672129,0.801232903672129,352144.799229885,0.0,1.0
1990-08-28,18.38,18.38,18.0,18.0,8775,0.818147820527429,0.818147820527429,0.801232903672129,0.801232903672129,197133.691434912,0.0,1.0
1990-08-29,18.87,18.87,18.13,18.25,5700,0.839959160682948,0.839959160682948,0.807019585754205,0.812361138445353,128052.654265413,0.0,1.0
1990-08-30,19.0,19.13,18.87,18.87,11775,0.845745842765025,0.851532524847101,0.839959160682948,0.839959160682948,264529.825258814,0.0,1.0
1990-08-31,19.0,19.13,19.0,19.0,2700,0.845745842765025,0.851532524847101,0.845745842765025,0.845745842765025,60656.5204415114,0.0,1.0
1990-09-04,19.0,19.13,19.0,19.0,9300,0.845745842765025,0.851532524847101,0.845745842765025,0.845745842765025,208928.014854095,0.0,1.0
1990-09-05,19.13,19.13,18.87,19.13,975,0.851532524847101,0.851532524847101,0.839959160682948,0.851532524847101,21903.743492768,0.0,1.0
1990-09-06,19.0,19.0,18.87,19.0,1575,0.845745842765025,0.845745842765025,0.839959160682948,0.845745842765025,35382.9702575483,0.0,1.0
1990-09-07,19.0,19.0,18.75,18.87,32775,0.845745842765025,0.845745842765025,0.834617607991801,0.839959160682948,736302.762026124,0.0,1.0
1990-09-10,18.87,19.0,18.62,18.75,7050,0.839959160682948,0.845745842765025,0.828830925909724,0.834617607991801,158380.914486169,0.0,1.0
1990-09-11,19.0,19.13,19.0,19.13,7800,0.845745842765025,0.851532524847101,0.845745842765025,0.851532524847101,175229.947942144,0.0,1.0
1990-09-12,19.0,19.0,18.75,18.75,900,0.845745842765025,0.845745842765025,0.834617607991801,0.834617607991801,20218.8401471705,0.0,1.0
1990-09-13,18.87,18.87,18.75,18.75,1500,0.839959160682948,0.839959160682948,0.834617607991801,0.834617607991801,33698.0669119508,0.0,1.0
1990-09-14,18.75,18.87,18.62,18.75,5175,0.834617607991801,0.839959160682948,0.828830925909724,0.834617607991801,116258.33084623,0.0,1.0
1990-09-17,18.75,18.87,18.62,18.75,1875,0.834617607991801,0.839959160682948,0.828830925909724,0.834617607991801,42122.5836399385,0.0,1.0
1990-09-18,18.75,18.75,18.62,18.62,4050,0.834617607991801,0.834617607991801,0.828830925909724,0.828830925909724,90984.7806622671,0.0,1.0
1990-09-19,18.75,18.75,18.5,18.62,1800,0.834617607991801,0.834617607991801,0.823489373218577,0.828830925909724,40437.6802943409,0.0,1.0
1990-09-20,18.75,18.87,18.5,18.87,8775,0.834617607991801,0.839959160682948,0.823489373218577,0.839959160682948,197133.691434912,0.0,1.0
1990-09-21,18.75,18.87,18.25,18.87,5775,0.834617607991801,0.839959160682948,0.812361138445353,0.839959160682948,129737.55761101,0.0,1.0
1990-09-24,18.62,18.62,18.25,18.5,13275,0.828830925909724,0.828830925909724,0.812361138445353,0.823489373218577,298227.892170764,0.0,1.0
1990-09-25,18.5,18.5,18.25,18.38,3300,0.823489373218577,0.823489373218577,0.812361138445353,0.818147820527429,74135.7472062917,0.0,1.0
1990-09-26,18.25,18.38,18.0,18.25,3975,0.812361138445353,0.818147820527429,0.801232903672129,0.812361138445353,89299.8773166695,0.0,1.0
1990-09-27,18.38,18.5,18.13,18.5,22275,0.818147820527429,0.823489373218577,0.807019585754205,0.823489373218577,500416.293642469,0.0,1.0
1990-09-28,18.5,18.5,18.0,18.13,5475,0.823489373218577,0.823489373218577,0.801232903672129,0.807019585754205,122997.94422862,0.0,1.0
1990-10-01,18.62,18.75,18.5,18.75,1650,0.828830925909724,0.834617607991801,0.823489373218577,0.834617607991801,37067.8736031459,0.0,1.0
1990-10-02,18.38,18.38,18.25,18.25,3900,0.818147820527429,0.818147820527429,0.812361138445353,0.812361138445353,87614.973971072,0.0,1.0
1990-10-03,18.13,18.38,18.0,18.38,43350,0.807019585754205,0.818147820527429,0.801232903672129,0.818147820527429,973874.133755378,0.0,1.0
1990-10-04,18.13,18.25,17.75,18.0,2850,0.807019585754205,0.812361138445353,0.790104668898905,0.801232903672129,64026.3271327065,0.0,1.0
1990-10-05,18.62,18.75,18.0,18.0,5550,0.834617607991801,0.84044469118401,0.806826903536649,0.806826903536649,123818.379831037,0.13,1.0
1990-10-08,18.75,18.87,18.62,18.87,900,0.84044469118401,0.845823537207587,0.834617607991801,0.845823537207587,20078.6561888167,0.0,1.0
1990-10-09,18.38,18.62,18.25,18.62,1800,0.823859915944645,0.834617607991801,0.818032832752436,0.834617607991801,40157.3123776335,0.0,1.0
1990-10-10,18.0,18.13,18.0,18.13,3300,0.806826903536649,0.812653986728858,0.806826903536649,0.812653986728858,73621.7393589948,0.0,1.0
1990-10-11,18.25,18.25,17.75,18.0,4500,0.818032832752436,0.818032832752436,0.795620974320863,0.806826903536649,100393.280944084,0.0,1.0
1990-10-12,17.87,18.25,17.75,18.25,4050,0.80099982034444,0.818032832752436,0.795620974320863,0.818032832752436,90353.9528496754,0.0,1.0
1990-10-15,17.13,17.62,17.0,17.62,6075,0.767830269865711,0.789793891128654,0.762003186673502,0.789793891128654,135530.929274513,0.0,1.0
1990-10-16,16.38,17.0,16.38,17.0,9450,0.734212482218351,0.762003186673502,0.734212482218351,0.762003186673502,210825.889982576,0.0,1.0
1990-10-17,16.38,16.38,16.38,16.38,1875,0.734212482218351,0.734212482218351,0.734212482218351,0.734212482218351,41830.5337267016,0.0,1.0
1990-10-18,16.5,16.5,16.25,16.38,6975,0.739591328241929,0.739591328241929,0.728385399026142,0.734212482218351,155609.58546333,0.0,1.0
1990-10-19,17.0,17.0,16.75,16.75,2175,0.762003186673502,0.762003186673502,0.750797257457715,0.750797257457715,48523.4191229738,0.0,1.0
1990-10-22,17.25,17.5,17.0,17.0,6900,0.773209115889289,0.784415045105076,0.762003186673502,0.762003186673502,153936.364114262,0.0,1.0
1990-10-23,17.38,17.38,17.25,17.38,2850,0.779036199081498,0.779036199081498,0.773209115889289,0.779036199081498,63582.4112645864,0.0,1.0
1990-10-24,17.38,17.62,17.13,17.62,9000,0.779036199081498,0.789793891128654,0.767830269865711,0.789793891128654,200786.561888168,0.0,1.0
1990-10-25,17.38,17.5,17.38,17.5,2850,0.779036199081498,0.784415045105076,0.779036199081498,0.784415045105076,63582.4112645864,0.0,1.0
1990-10-26,17.38,17.5,17.13,17.25,2850,0.779036199081498,0.784415045105076,0.767830269865711,0.773209115889289,63582.4112645864,0.0,1.0
1990-10-29,17.25,17.5,17.25,17.5,140850,0.773209115889289,0.784415045105076,0.773209115889289,0.784415045105076,3142309.69354982,0.0,1.0
1990-10-30,17.25,17.25,17.0,17.25,5250,0.773209115889289,0.773209115889289,0.762003186673502,0.773209115889289,117125.494434764,0.0,1.0
1990-10-31,17.5,17.62,17.13,17.13,2700,0.784415045105076,0.789793891128654,0.767830269865711,0.767830269865711,60235.9685664502,0.0,1.0
1990-11-01,17.13,17.62,17.0,17.62,15375,0.767830269865711,0.789793891128654,0.762003186673502,0.789793891128654,343010.376558953,0.0,1.0
1990-11-02,16.87,17.38,16.75,17.38,43575,0.756176103481293,0.779036199081498,0.750797257457715,0.779036199081498,972141.603808544,0.0,1.0
1990-11-05,17.0,17.0,16.62,17.0,6300,0.762003186673502,0.762003186673502,0.744970174265506,0.762003186673502,140550.593321717,0.0,1.0
1990-11-06,17.5,17.5,17.13,17.25,3975,0.784415045105076,0.784415045105076,0.767830269865711,0.773209115889289,88680.7315006073,0.0,1.0
1990-11-07,17.25,17.5,17.0,17.38,20700,0.773209115889289,0.784415045105076,0.762003186673502,0.779036199081498,461809.092342785,0.0,1.0
1990-11-08,17.25,17.38,17.13,17.38,1950,0.773209115889289,0.779036199081498,0.767830269865711,0.779036199081498,43503.7550757696,0.0,1.0
1990-11-09,17.5,17.62,17.38,17.5,2100,0.784415045105076,0.789793891128654,0.779036199081498,0.784415045105076,46850.1977739057,0.0,1.0
1990-11-12,17.5,17.5,17.25,17.38,675,0.784415045105076,0.784415045105076,0.773209115889289,0.779036199081498,15058.9921416126,0.0,1.0
1990-11-13,17.62,17.62,17.38,17.5,9075,0.789793891128654,0.789793891128654,0.779036199081498,0.784415045105076,202459.783237235,0.0,1.0
1990-11-14,17.25,17.62,17.25,17.62,3375,0.773209115889289,0.789793891128654,0.773209115889289,0.789793891128654,75294.9607080628,0.0,1.0
1990-11-15,17.25,17.5,17.0,17.0,4875,0.773209115889289,0.784415045105076,0.762003186673502,0.762003186673502,108759.387689424,0.0,1.0
1990-11-16,17.5,17.5,17.13,17.13,4275,0.784415045105076,0.784415045105076,0.767830269865711,0.767830269865711,95373.6168968795,0.0,1.0
1990-11-19,17.75,17.87,17.62,17.75,8400,0.795620974320863,0.80099982034444,0.789793891128654,0.795620974320863,187400.791095623,0.0,1.0
1990-11-20,17.75,17.75,17.62,17.75,4275,0.795620974320863,0.795620974320863,0.789793891128654,0.795620974320863,95373.6168968795,0.0,1.0
1990-11-21,17.62,17.62,17.5,17.5,450,0.789793891128654,0.789793891128654,0.784415045105076,0.784415045105076,10039.3280944084,0.0,1.0
1990-11-23,17.5,17.75,17.5,17.75,1275,0.784415045105076,0.795620974320863,0.784415045105076,0.795620974320863,28444.7629341571,0.0,1.0
1990-11-26,17.62,17.62,17.5,17.62,10050,0.789793891128654,0.789793891128654,0.784415045105076,0.789793891128654,224211.66077512,0.0,1.0
1990-11-27,17.75,17.75,17.62,17.75,5550,0.795620974320863,0.795620974320863,0.789793891128654,0.795620974320863,123818.379831037,0.0,1.0
1990-11-28,17.5,17.62,17.25,17.62,8100,0.784415045105076,0.789793891128654,0.773209115889289,0.789793891128654,180707.905699351,0.0,1.0
1990-11-29,18.0,18.0,17.38,17.38,13350,0.806826903536649,0.806826903536649,0.779036199081498,0.779036199081498,297833.400134115,0.0,1.0
1990-11-30,17.75,18.25,17.62,17.75,5850,0.795620974320863,0.818032832752436,0.789793891128654,0.795620974320863,130511.265227309,0.0,1.0
1990-12-03,17.38,17.62,17.38,17.62,5475,0.779036199081498,0.789793891128654,0.779036199081498,0.789793891128654,122145.158481969,0.0,1.0
1990-12-04,17.5,17.62,17.25,17.25,1275,0.784415045105076,0.789793891128654,0.773209115889289,0.773209115889289,28444.7629341571,0.0,1.0
1990-12-05,17.75,18.0,17.38,17.5,8475,0.795620974320863,0.806826903536649,0.779036199081498,0.784415045105076,189074.012444691,0.0,1.0
1990-12-06,17.87,17.87,17.87,17.87,3375,0.80099982034444,0.80099982034444,0.80099982034444,0.80099982034444,75294.9607080628,0.0,1.0
1990-12-07,17.75,17.75,17.75,17.75,150,0.795620974320863,0.795620974320863,0.795620974320863,0.795620974320863,3346.44269813612,0.0,1.0
1990-12-10,17.87,17.87,17.75,17.75,6000,0.80099982034444,0.80099982034444,0.795620974320863,0.795620974320863,133857.707925445,0.0,1.0
1990-12-11,18.13,18.13,17.62,17.75,6375,0.812653986728858,0.812653986728858,0.789793891128654,0.795620974320863,142223.814670785,0.0,1.0
1990-12-12,18.0,18.0,18.0,18.0,1200,0.806826903536649,0.806826903536649,0.806826903536649,0.806826903536649,26771.541585089,0.0,1.0
1990-12-13,18.25,18.25,17.75,18.0,3975,0.818032832752436,0.818032832752436,0.795620974320863,0.806826903536649,88680.7315006073,0.0,1.0
1990-12-14,17.62,18.0,17.62,18.0,3900,0.789793891128654,0.806826903536649,0.789793891128654,0.806826903536649,87007.5101515392,0.0,1.0
1990-12-17,17.13,17.62,17.13,17.62,4200,0.767830269865711,0.789793891128654,0.767830269865711,0.789793891128654,93700.3955478115,0.0,1.0
1990-12-18,17.5,17.62,17.0,17.0,7875,0.784415045105076,0.789793891128654,0.762003186673502,0.762003186673502,175688.241652147,0.0,1.0
1990-12-19,17.13,17.62,17.13,17.62,1950,0.767830269865711,0.789793891128654,0.767830269865711,0.789793891128654,43503.7550757696,0.0,1.0
1990-12-20,17.0,17.0,16.75,17.0,6300,0.762003186673502,0.762003186673502,0.750797257457715,0.762003186673502,140550.593321717,0.0,1.0
1990-12-21,16.25,17.0,16.25,17.0,8550,0.728385399026142,0.762003186673502,0.728385399026142,0.762003186673502,190747.233793759,0.0,1.0
1990-12-24,16.62,16.75,16.5,16.5,3900,0.744970174265506,0.750797257457715,0.739591328241929,0.739591328241929,87007.5101515393,0.0,1.0
1990-12-26,16.5,16.75,16.38,16.62,1650,0.739591328241929,0.750797257457715,0.734212482218351,0.744970174265506,36810.8696794974,0.0,1.0
1990-12-27,16.38,16.5,16.25,16.5,18300,0.734212482218351,0.739591328241929,0.728385399026142,0.739591328241929,408266.009172607,0.0,1.0
1990-12-28,16.25,16.38,16.13,16.13,1650,0.734212482218351,0.740086182076098,0.728790605426585,0.728790605426585,36518.7199201363,0.13,1.0
1990-12-31,16.25,16.5,16.13,16.38,8475,0.734212482218351,0.745508058867864,0.728790605426585,0.740086182076098,187573.425044336,0.0,1.0
1991-01-02,16.38,16.75,16.38,16.5,6150,0.740086182076098,0.756803635517377,0.740086182076098,0.745508058867864,136115.228793235,0.0,1.0
1991-01-03,16.5,17.0,16.38,16.5,35250,0.745508058867864,0.76809921216689,0.740086182076098,0.745508058867864,780172.652839275,0.0,1.0
1991-01-04,16.75,16.75,16.5,16.5,12975,0.756803635517377,0.756803635517377,0.745508058867864,0.745508058867864,287169.933917435,0.0,1.0
1991-01-07,17.25,17.25,16.87,17.0,3675,0.779394788816403,0.779394788816403,0.762225512309143,0.76809921216689,81337.1489130308,0.0,1.0
1991-01-08,17.5,17.5,17.25,17.25,5175,0.790690365465916,0.790690365465916,0.779394788816403,0.779394788816403,114535.985204064,0.0,1.0
1991-01-09,17.75,18.0,17.62,17.62,3975,0.80198594211543,0.813281518764943,0.796112242257683,0.796112242257683,87976.9161712374,0.0,1.0
1991-01-10,17.75,17.75,17.5,17.5,1050,0.80198594211543,0.80198594211543,0.790690365465916,0.790690365465916,23239.1854037231,0.0,1.0
1991-01-11,17.38,17.5,17.38,17.5,900,0.78526848867415,0.790690365465916,0.78526848867415,0.790690365465916,19919.3017746198,0.0,1.0
1991-01-14,17.5,17.62,17.13,17.62,7050,0.790690365465916,0.796112242257683,0.773972912024637,0.796112242257683,156034.530567855,0.0,1.0
1991-01-15,17.38,17.5,17.38,17.5,1200,0.78526848867415,0.790690365465916,0.78526848867415,0.790690365465916,26559.0690328264,0.0,1.0
1991-01-16,17.5,17.5,17.5,17.5,1275,0.790690365465916,0.790690365465916,0.790690365465916,0.790690365465916,28219.0108473781,0.0,1.0
1991-01-17,17.75,18.0,17.62,17.75,2700,0.80198594211543,0.813281518764943,0.796112242257683,0.80198594211543,59757.9053238593,0.0,1.0
1991-01-18,17.62,17.87,17.62,17.75,2700,0.796112242257683,0.807407818907196,0.796112242257683,0.80198594211543,59757.9053238594,0.0,1.0
1991-01-21,17.5,17.5,17.25,17.25,10575,0.790690365465916,0.790690365465916,0.779394788816403,0.779394788816403,234051.795851783,0.0,1.0
1991-01-22,17.25,17.38,17.13,17.38,1050,0.779394788816403,0.78526848867415,0.773972912024637,0.78526848867415,23239.1854037231,0.0,1.0
1991-01-23,17.38,17.38,17.0,17.13,4350,0.78526848867415,0.78526848867415,0.76809921216689,0.773972912024637,96276.6252439957,0.0,1.0
1991-01-24,17.38,17.5,17.38,17.5,5775,0.78526848867415,0.790690365465916,0.78526848867415,0.790690365465916,127815.519720477,0.0,1.0
1991-01-25,17.5,17.62,17.38,17.38,4275,0.790690365465916,0.796112242257683,0.78526848867415,0.78526848867415,94616.6834294441,0.0,1.0
1991-01-28,17.62,17.75,17.62,17.75,4875,0.796112242257683,0.80198594211543,0.796112242257683,0.80198594211543,107896.217945857,0.0,1.0
1991-01-29,17.62,17.62,17.38,17.38,24675,0.796112242257683,0.796112242257683,0.78526848867415,0.78526848867415,546120.856987492,0.0,1.0
1991-01-30,18.0,18.0,17.5,17.5,33150,0.813281518764943,0.813281518764943,0.790690365465916,0.790690365465916,733694.282031829,0.0,1.0
1991-01-31,18.0,18.25,17.87,18.0,12375,0.813281518764943,0.824577095414456,0.807407818907196,0.813281518764943,273890.399401022,0.0,1.0
1991-02-01,18.38,19.0,18.13,18.13,54075,0.830450795272202,0.858463825362995,0.819155218622689,0.819155218622689,1196818.04829174,0.0,1.0
1991-02-04,18.62,18.62,18.38,18.38,25800,0.841294548855735,0.841294548855735,0.830450795272202,0.830450795272202,571019.984205767,0.0,1.0
1991-02-05,19.0,19.0,18.5,18.5,17850,0.858463825362995,0.858463825362995,0.835872672063969,0.835872672063969,395066.151863292,0.0,1.0
1991-02-06,19.25,19.25,18.87,18.87,7275,0.869759402012508,0.869759402012508,0.852590125505248,0.852590125505248,161014.35601151,0.0,1.0
1991-02-07,19.25,19.5,19.13,19.13,21750,0.869759402012508,0.881054978662021,0.864337525220742,0.864337525220742,481383.126219978,0.0,1.0
1991-02-08,19.5,19.5,19.25,19.25,25275,0.881054978662021,0.881054978662021,0.869759402012508,0.869759402012508,559400.391503906,0.0,1.0
1991-02-11,19.13,19.38,19.13,19.38,6000,0.864337525220742,0.875633101870255,0.864337525220742,0.875633101870255,132795.345164132,0.0,1.0
1991-02-12,19.5,19.5,19.0,19.25,25800,0.881054978662021,0.881054978662021,0.858463825362995,0.869759402012508,571019.984205767,0.0,1.0
1991-02-13,19.38,19.5,19.25,19.38,11850,0.875633101870255,0.881054978662021,0.869759402012508,0.875633101870255,262270.80669916,0.0,1.0
1991-02-14,19.25,19.75,19.25,19.25,12000,0.869759402012508,0.892350555311534,0.869759402012508,0.869759402012508,265590.690328264,0.0,1.0
1991-02-15,19.62,19.62,19.0,19.13,3675,0.886476855453787,0.886476855453787,0.858463825362995,0.864337525220742,81337.1489130309,0.0,1.0
1991-02-19,19.38,19.62,19.38,19.5,2775,0.875633101870255,0.886476855453787,0.875633101870255,0.881054978662021,61417.847138411,0.0,1.0
1991-02-20,19.5,19.62,19.5,19.5,16875,0.881054978662021,0.886476855453787,0.881054978662021,0.881054978662021,373486.908274121,0.0,1.0
1991-02-21,19.62,19.62,19.38,19.38,7500,0.886476855453787,0.886476855453787,0.875633101870255,0.875633101870255,165994.181455165,0.0,1.0
1991-02-22,20.13,20.13,19.5,19.5,6900,0.909519831818794,0.909519831818794,0.881054978662021,0.881054978662021,152714.646938752,0.0,1.0
1991-02-25,20.38,20.5,20.0,20.25,18750,0.920815408468307,0.926237285260074,0.903646131961047,0.91494170861056,414985.453637912,0.0,1.0
1991-02-26,20.38,20.38,20.13,20.25,2400,0.920815408468307,0.920815408468307,0.909519831818794,0.91494170861056,53118.1380656528,0.0,1.0
1991-02-27,20.38,20.5,20.13,20.25,37575,0.920815408468307,0.926237285260074,0.909519831818794,0.91494170861056,831630.849090376,0.0,1.0
1991-02-28,20.62,21.0,20.25,20.5,40275,0.93165916205184,0.9488284385591,0.91494170861056,0.926237285260074,891388.754414236,0.0,1.0
1991-03-01,20.5,20.87,20.38,20.38,15375,0.926237285260074,0.942954738701353,0.920815408468307,0.920815408468307,340288.071983088,0.0,1.0
1991-03-04,20.87,21.0,20.5,20.62,4950,0.942954738701353,0.9488284385591,0.926237285260074,0.93165916205184,109556.159760409,0.0,1.0
1991-03-05,20.75,21.0,20.5,21.0,50775,0.937532861909587,0.9488284385591,0.926237285260074,0.9488284385591,1123780.60845147,0.0,1.0
1991-03-06,20.62,20.87,20.62,20.87,60675,0.93165916205184,0.942954738701353,0.93165916205184,0.942954738701353,1342892.92797228,0.0,1.0
1991-03-07,20.62,20.75,20.62,20.62,38850,0.93165916205184,0.937532861909587,0.93165916205184,0.93165916205184,859849.859937754,0.0,1.0
1991-03-08,21.5,21.5,20.62,20.62,88800,0.971419591858126,0.971419591858126,0.93165916205184,0.93165916205184,1965371.10842915,0.0,1.0
1991-03-11,21.5,22.25,21.5,21.62,67275,0.971419591858126,1.00530632180667,0.971419591858126,0.976841468649892,1488967.80765283,0.0,1.0
1991-03-12,21.25,21.5,21.0,21.38,15600,0.960124015208613,0.971419591858126,0.9488284385591,0.96599771506636,345267.897426743,0.0,1.0
1991-03-13,21.0,21.13,21.0,21.13,6300,0.9488284385591,0.954702138416846,0.9488284385591,0.954702138416846,139435.112422338,0.0,1.0
1991-03-14,21.13,21.13,21.0,21.0,1650,0.954702138416846,0.954702138416846,0.9488284385591,0.9488284385591,36518.7199201363,0.0,1.0
1991-03-15,21.0,21.13,21.0,21.13,5550,0.9488284385591,0.954702138416846,0.9488284385591,0.954702138416846,122835.694276822,0.0,1.0
1991-03-18,20.87,21.25,20.75,21.0,9375,0.942954738701353,0.960124015208613,0.937532861909587,0.9488284385591,207492.726818956,0.0,1.0
1991-03-19,20.75,20.75,20.62,20.75,1275,0.937532861909587,0.937532861909587,0.93165916205184,0.937532861909587,28219.010847378,0.0,1.0
1991-03-20,20.87,20.87,20.62,20.62,2250,0.942954738701353,0.942954738701353,0.93165916205184,0.93165916205184,49798.2544365495,0.0,1.0
1991-03-21,20.62,20.75,20.5,20.75,8850,0.93165916205184,0.937532861909587,0.926237285260074,0.937532861909587,195873.134117095,0.0,1.0
1991-03-22,20.38,20.62,20.25,20.62,9150,0.920815408468307,0.93165916205184,0.91494170861056,0.93165916205184,202512.901375301,0.0,1.0
1991-03-25,21.0,21.0,20.38,20.38,7500,0.9488284385591,0.9488284385591,0.920815408468307,0.920815408468307,165994.181455165,0.0,1.0
1991-03-26,20.75,20.87,20.62,20.87,16650,0.937532861909587,0.942954738701353,0.93165916205184,0.942954738701353,368507.082830466,0.0,1.0
1991-03-27,20.87,20.87,20.62,20.75,3150,0.942954738701353,0.942954738701353,0.93165916205184,0.937532861909587,69717.5562111693,0.0,1.0
1991-03-28,20.75,20.87,20.62,20.75,1650,0.937532861909587,0.942954738701353,0.93165916205184,0.937532861909587,36518.7199201363,0.0,1.0
1991-04-01,20.75,20.87,20.62,20.62,1200,0.937532861909587,0.942954738701353,0.93165916205184,0.93165916205184,26559.0690328264,0.0,1.0
1991-04-02,20.62,20.62,20.5,20.62,16275,0.93165916205184,0.93165916205184,0.926237285260074,0.93165916205184,360207.373757708,0.0,1.0
1991-04-03,20.75,20.87,20.62,20.62,1800,0.937532861909587,0.942954738701353,0.93165916205184,0.93165916205184,39838.6035492396,0.0,1.0
1991-04-04,20.75,20.87,20.62,20.87,4800,0.937532861909587,0.942954738701353,0.93165916205184,0.942954738701353,106236.276131306,0.0,1.0
1991-04-05,20.5,20.62,20.5,20.62,4275,0.926237285260074,0.93165916205184,0.926237285260074,0.93165916205184,94616.683429444,0.0,1.0
1991-04-08,20.13,20.38,20.0,20.13,7950,0.915393531676541,0.926762055418177,0.90948189933089,0.915393531676541,174824.80972626,0.13,1.0
1991-04-09,20.25,20.25,20.0,20.0,1050,0.920850423072526,0.920850423072526,0.90948189933089,0.90948189933089,23090.0692091286,0.0,1.0
1991-04-10,20.13,20.25,20.13,20.13,2850,0.915393531676541,0.920850423072526,0.915393531676541,0.915393531676541,62673.0449962062,0.0,1.0
1991-04-11,20.25,20.38,20.13,20.13,4875,0.920850423072526,0.926762055418177,0.915393531676541,0.915393531676541,107203.892756669,0.0,1.0
1991-04-12,20.5,20.5,20.25,20.38,3375,0.932218946814162,0.932218946814162,0.920850423072526,0.926762055418177,74218.0796007706,0.0,1.0
1991-04-15,20.13,20.25,20.13,20.25,20775,0.915393531676541,0.920850423072526,0.915393531676541,0.920850423072526,456853.512209188,0.0,1.0
1991-04-16,20.25,20.25,20.13,20.13,900,0.920850423072526,0.920850423072526,0.915393531676541,0.915393531676541,19791.4878935388,0.0,1.0
1991-04-17,20.25,20.25,20.13,20.25,18450,0.920850423072526,0.920850423072526,0.915393531676541,0.920850423072526,405725.501817546,0.0,1.0
1991-04-18,20.13,20.25,20.0,20.13,9150,0.915393531676541,0.920850423072526,0.90948189933089,0.915393531676541,201213.460250978,0.0,1.0
1991-04-19,20.25,20.25,20.13,20.25,7200,0.920850423072526,0.920850423072526,0.915393531676541,0.920850423072526,158331.903148311,0.0,1.0
1991-04-22,20.13,20.25,20.0,20.25,7350,0.915393531676541,0.920850423072526,0.90948189933089,0.920850423072526,161630.4844639,0.0,1.0
1991-04-23,20.38,20.38,20.0,20.25,56550,0.926762055418177,0.926762055418177,0.90948189933089,0.920850423072526,1243565.15597736,0.0,1.0
1991-04-24,20.87,21.0,20.62,20.62,11100,0.949044361951784,0.954955994297435,0.937675838210148,0.937675838210148,244095.017353645,0.0,1.0
1991-04-25,20.75,21.0,20.75,21.0,5700,0.943587470555799,0.954955994297435,0.943587470555799,0.954955994297435,125346.089992412,0.0,1.0
1991-04-26,20.87,20.87,20.38,20.62,1575,0.949044361951784,0.949044361951784,0.926762055418177,0.937675838210148,34635.1038136929,0.0,1.0
1991-04-29,20.62,20.87,20.5,20.87,21675,0.937675838210148,0.949044361951784,0.932218946814162,0.949044361951784,476645.000102726,0.0,1.0
1991-04-30,20.87,20.87,20.87,20.87,450,0.949044361951784,0.949044361951784,0.949044361951784,0.949044361951784,9895.74394676941,0.0,1.0
1991-05-01,20.5,20.75,20.5,20.75,1875,0.932218946814162,0.943587470555799,0.932218946814162,0.943587470555799,41232.2664448726,0.0,1.0
1991-05-02,20.75,20.75,20.62,20.62,10275,0.943587470555799,0.943587470555799,0.937675838210148,0.937675838210148,225952.820117901,0.0,1.0
1991-05-03,20.75,20.87,20.62,20.62,12450,0.943587470555799,0.949044361951784,0.937675838210148,0.937675838210148,273782.249193953,0.0,1.0
1991-05-06,20.75,20.75,20.62,20.75,2550,0.943587470555799,0.943587470555799,0.937675838210148,0.943587470555799,56075.8823650266,0.0,1.0
1991-05-07,20.75,20.87,20.62,20.87,23700,0.943587470555799,0.949044361951784,0.937675838210148,0.949044361951784,521175.847863189,0.0,1.0
1991-05-08,20.62,20.87,20.62,20.62,3675,0.937675838210148,0.949044361951784,0.937675838210148,0.937675838210148,80815.2422319501,0.0,1.0
1991-05-09,21.0,21.0,20.62,20.62,2775,0.954955994297435,0.954955994297435,0.937675838210148,0.937675838210148,61023.7543384113,0.0,1.0
1991-05-10,20.87,21.25,20.87,21.0,12300,0.949044361951784,0.966324518039071,0.949044361951784,0.954955994297435,270483.667878364,0.0,1.0
1991-05-13,21.0,21.13,20.87,20.87,975,0.954955994297435,0.960867626643085,0.949044361951784,0.949044361951784,21440.7785513337,0.0,1.0
1991-05-14,21.0,21.13,21.0,21.13,1275,0.954955994297435,0.960867626643085,0.954955994297435,0.960867626643085,28037.9411825133,0.0,1.0
1991-05-15,21.13,21.13,20.87,21.0,375,0.960867626643085,0.960867626643085,0.949044361951784,0.954955994297435,8246.45328897451,0.0,1.0
1991-05-16,21.25,21.25,20.87,21.0,2175,0.966324518039071,0.966324518039071,0.949044361951784,0.954955994297435,47829.4290760521,0.0,1.0
1991-05-17,20.62,20.87,20.62,20.87,11400,0.937675838210148,0.949044361951784,0.937675838210148,0.949044361951784,250692.179984825,0.0,1.0
1991-05-20,20.5,20.75,20.5,20.75,6750,0.932218946814162,0.943587470555799,0.932218946814162,0.943587470555799,148436.159201541,0.0,1.0
1991-05-21,20.5,20.87,20.5,20.62,8475,0.932218946814162,0.949044361951784,0.932218946814162,0.937675838210148,186369.844330824,0.0,1.0
1991-05-22,19.75,20.25,19.75,20.25,23850,0.898113375589254,0.920850423072526,0.898113375589254,0.920850423072526,524474.429178779,0.0,1.0
1991-05-23,20.0,20.0,19.75,19.75,7875,0.90948189933089,0.90948189933089,0.898113375589254,0.898113375589254,173175.519068465,0.0,1.0
1991-05-24,19.62,20.0,19.62,20.0,73050,0.892201743243603,0.90948189933089,0.892201743243603,0.90948189933089,1606409.10069223,0.0,1.0
1991-05-28,19.62,19.62,19.5,19.5,1500,0.892201743243603,0.892201743243603,0.886744851847618,0.886744851847618,32985.813155898,0.0,1.0
1991-05-29,19.5,19.5,19.5,19.5,2850,0.886744851847618,0.886744851847618,0.886744851847618,0.886744851847618,62673.0449962062,0.0,1.0
1991-05-30,19.5,19.62,19.38,19.62,27750,0.886744851847618,0.892201743243603,0.881287960451632,0.892201743243603,610237.543384113,0.0,1.0
1991-05-31,20.38,20.38,19.62,19.62,6150,0.926762055418177,0.926762055418177,0.892201743243603,0.892201743243603,135241.833939182,0.0,1.0
1991-06-03,20.62,20.75,20.5,20.5,14550,0.937675838210148,0.943587470555799,0.932218946814162,0.932218946814162,319962.387612211,0.0,1.0
1991-06-04,20.5,20.62,20.38,20.5,975,0.932218946814162,0.937675838210148,0.926762055418177,0.932218946814162,21440.7785513337,0.0,1.0
1991-06-05,20.75,20.75,20.5,20.62,5175,0.943587470555799,0.943587470555799,0.932218946814162,0.937675838210148,113801.055387848,0.0,1.0
1991-06-06,20.62,20.87,20.62,20.62,2175,0.937675838210148,0.949044361951784,0.937675838210148,0.937675838210148,47829.4290760521,0.0,1.0
1991-06-07,20.62,20.62,20.5,20.5,5475,0.937675838210148,0.937675838210148,0.932218946814162,0.932218946814162,120398.218019028,0.0,1.0
1991-06-10,20.5,20.62,20.5,20.5,1275,0.932218946814162,0.937675838210148,0.932218946814162,0.932218946814162,28037.9411825133,0.0,1.0
1991-06-11,20.5,20.62,20.5,20.5,5100,0.932218946814162,0.937675838210148,0.932218946814162,0.932218946814162,112151.764730053,0.0,1.0
1991-06-12,20.5,20.62,20.5,20.62,675,0.932218946814162,0.937675838210148,0.932218946814162,0.937675838210148,14843.6159201541,0.0,1.0
1991-06-13,20.75,20.75,20.5,20.62,2250,0.943587470555799,0.943587470555799,0.932218946814162,0.937675838210148,49478.719733847,0.0,1.0
1991-06-14,20.75,20.75,20.5,20.5,450,0.943587470555799,0.943587470555799,0.932218946814162,0.932218946814162,9895.7439467694,0.0,1.0
1991-06-17,21.0,21.0,20.5,20.75,5100,0.954955994297435,0.954955994297435,0.932218946814162,0.943587470555799,112151.764730053,0.0,1.0
1991-06-18,20.87,21.38,20.62,21.0,9975,0.949044361951784,0.972236150384721,0.937675838210148,0.954955994297435,219355.657486722,0.0,1.0
1991-06-19,20.62,20.75,20.62,20.75,1500,0.937675838210148,0.943587470555799,0.937675838210148,0.943587470555799,32985.813155898,0.0,1.0
1991-06-20,20.75,20.75,20.5,20.5,7275,0.943587470555799,0.943587470555799,0.932218946814162,0.932218946814162,159981.193806105,0.0,1.0
1991-06-21,20.75,20.87,20.5,20.62,2400,0.943587470555799,0.949044361951784,0.932218946814162,0.937675838210148,52777.3010494368,0.0,1.0
1991-06-24,20.38,20.75,20.38,20.75,4050,0.926762055418177,0.943587470555799,0.926762055418177,0.943587470555799,89061.6955209247,0.0,1.0
1991-06-25,20.38,20.5,20.38,20.5,7650,0.926762055418177,0.932218946814162,0.926762055418177,0.932218946814162,168227.64709508,0.0,1.0
1991-06-26,20.5,20.5,20.13,20.25,8250,0.932218946814162,0.932218946814162,0.915393531676541,0.920850423072526,181421.972357439,0.0,1.0
1991-06-27,20.62,20.75,20.5,20.75,10650,0.937675838210148,0.943587470555799,0.932218946814162,0.943587470555799,234199.273406876,0.0,1.0
1991-06-28,20.25,20.5,20.25,20.38,16350,0.920850423072526,0.932218946814162,0.920850423072526,0.926762055418177,359545.363399289,0.0,1.0
1991-07-01,20.5,20.5,20.25,20.38,7350,0.932218946814162,0.932218946814162,0.920850423072526,0.926762055418177,161630.4844639,0.0,1.0
1991-07-02,20.5,20.5,20.25,20.38,4650,0.932218946814162,0.932218946814162,0.920850423072526,0.926762055418177,102256.020783284,0.0,1.0
1991-07-03,20.5,20.5,20.25,20.38,3075,0.932218946814162,0.932218946814162,0.920850423072526,0.926762055418177,67620.916969591,0.0,1.0
1991-07-05,20.5,20.62,20.38,20.62,1575,0.932218946814162,0.937675838210148,0.926762055418177,0.937675838210148,34635.1038136929,0.0,1.0
1991-07-08,20.62,20.62,20.25,20.25,3300,0.943587470555799,0.943587470555799,0.926655978601111,0.926655978601111,72114.1411086341,0.13,1.0
1991-07-09,20.75,20.75,20.38,20.38,1275,0.949536373134472,0.949536373134472,0.932604881179785,0.932604881179785,27862.2817919723,0.0,1.0
1991-07-10,20.75,20.75,20.5,20.62,3300,0.949536373134472,0.949536373134472,0.938096175867792,0.943587470555799,72114.1411086341,0.0,1.0
1991-07-11,20.5,20.62,20.5,20.62,600,0.938096175867792,0.943587470555799,0.938096175867792,0.943587470555799,13111.6620197517,0.0,1.0
1991-07-12,20.87,20.87,20.38,20.5,1500,0.955027667822479,0.955027667822479,0.932604881179785,0.938096175867792,32779.1550493791,0.0,1.0
1991-07-15,20.75,21.0,20.75,20.75,31875,0.949536373134472,0.960976570401153,0.949536373134472,0.949536373134472,696557.044799307,0.0,1.0
1991-07-16,20.5,20.87,20.5,20.75,6600,0.938096175867792,0.955027667822479,0.938096175867792,0.949536373134472,144228.282217268,0.0,1.0
1991-07-17,20.25,20.5,20.0,20.5,6450,0.926655978601111,0.938096175867792,0.915215781334431,0.938096175867792,140950.36671233,0.0,1.0
1991-07-18,20.5,20.5,20.13,20.25,4950,0.938096175867792,0.938096175867792,0.921164683913105,0.926655978601111,108171.211662951,0.0,1.0
1991-07-19,20.5,20.5,20.5,20.5,9075,0.938096175867792,0.938096175867792,0.938096175867792,0.938096175867792,198313.888048744,0.0,1.0
1991-07-22,20.62,20.62,20.38,20.5,25575,0.943587470555799,0.943587470555799,0.932604881179785,0.938096175867792,558884.593591914,0.0,1.0
1991-07-23,20.5,20.75,20.5,20.5,6900,0.938096175867792,0.949536373134472,0.938096175867792,0.938096175867792,150784.113227144,0.0,1.0
1991-07-24,20.62,20.75,20.5,20.5,5700,0.943587470555799,0.949536373134472,0.938096175867792,0.938096175867792,124560.789187641,0.0,1.0
1991-07-25,20.5,20.5,20.5,20.5,750,0.938096175867792,0.938096175867792,0.938096175867792,0.938096175867792,16389.5775246896,0.0,1.0
1991-07-26,20.75,20.75,20.75,20.75,2400,0.949536373134472,0.949536373134472,0.949536373134472,0.949536373134472,52446.6480790066,0.0,1.0
1991-07-29,20.62,20.62,20.62,20.62,150,0.943587470555799,0.943587470555799,0.943587470555799,0.943587470555799,3277.91550493791,0.0,1.0
1991-07-30,20.5,20.75,20.5,20.62,7275,0.938096175867792,0.949536373134472,0.938096175867792,0.943587470555799,158978.901989489,0.0,1.0
1991-07-31,20.75,20.75,20.75,20.75,1650,0.949536373134472,0.949536373134472,0.949536373134472,0.949536373134472,36057.0705543171,0.0,1.0
1991-08-01,20.5,20.62,20.5,20.5,1650,0.938096175867792,0.943587470555799,0.938096175867792,0.938096175867792,36057.0705543171,0.0,1.0
1991-08-02,20.5,20.5,20.38,20.5,5400,0.938096175867792,0.938096175867792,0.932604881179785,0.938096175867792,118004.958177765,0.0,1.0
1991-08-05,20.5,20.5,20.5,20.5,3075,0.938096175867792,0.938096175867792,0.938096175867792,0.938096175867792,67197.2678512273,0.0,1.0
1991-08-06,20.75,20.75,20.25,20.25,12150,0.949536373134472,0.949536373134472,0.926655978601111,0.926655978601111,265511.155899971,0.0,1.0
1991-08-07,20.62,20.75,20.5,20.62,3000,0.943587470555799,0.949536373134472,0.938096175867792,0.943587470555799,65558.3100987583,0.0,1.0
1991-08-08,20.62,20.75,20.5,20.62,3300,0.943587470555799,0.949536373134472,0.938096175867792,0.943587470555799,72114.1411086341,0.0,1.0
1991-08-09,20.25,20.5,20.25,20.5,11175,0.926655978601111,0.938096175867792,0.926655978601111,0.938096175867792,244204.705117875,0.0,1.0
1991-08-12,20.38,20.38,20.25,20.25,975,0.932604881179785,0.932604881179785,0.926655978601111,0.926655978601111,21306.4507820964,0.0,1.0
1991-08-13,20.25,20.38,20.13,20.13,2850,0.926655978601111,0.932604881179785,0.921164683913105,0.921164683913105,62280.3945938204,0.0,1.0
1991-08-14,20.5,20.5,20.38,20.38,3000,0.938096175867792,0.938096175867792,0.932604881179785,0.932604881179785,65558.3100987583,0.0,1.0
1991-08-15,20.62,20.62,20.38,20.38,3675,0.943587470555799,0.943587470555799,0.932604881179785,0.932604881179785,80308.9298709789,0.0,1.0
1991-08-16,20.62,20.87,20.5,20.87,4350,0.943587470555799,0.955027667822479,0.938096175867792,0.955027667822479,95059.5496431995,0.0,1.0
1991-08-19,20.25,20.62,20.25,20.38,15150,0.926655978601111,0.943587470555799,0.926655978601111,0.932604881179785,331069.46599873,0.0,1.0
1991-08-20,20.13,20.38,20.13,20.25,6675,0.921164683913105,0.932604881179785,0.921164683913105,0.926655978601111,145867.239969737,0.0,1.0
1991-08-21,20.13,20.5,20.13,20.25,7500,0.921164683913105,0.938096175867792,0.921164683913105,0.926655978601111,163895.775246896,0.0,1.0
1991-08-22,20.13,20.25,19.87,20.0,2475,0.921164683913105,0.926655978601111,0.909266878755757,0.915215781334431,54085.6058314756,0.0,1.0
1991-08-23,20.25,20.25,20.0,20.0,975,0.926655978601111,0.926655978601111,0.915215781334431,0.915215781334431,21306.4507820965,0.0,1.0
1991-08-26,20.38,20.38,20.25,20.25,1650,0.932604881179785,0.932604881179785,0.926655978601111,0.926655978601111,36057.0705543171,0.0,1.0
1991-08-27,19.75,20.25,19.75,20.25,26100,0.903775584067751,0.926655978601111,0.903775584067751,0.926655978601111,570357.297859197,0.0,1.0
1991-08-28,19.87,20.0,19.75,20.0,1350,0.909266878755757,0.915215781334431,0.903775584067751,0.915215781334431,29501.2395444412,0.0,1.0
1991-08-29,19.75,19.87,19.5,19.87,109500,0.903775584067751,0.909266878755757,0.89233538680107,0.909266878755757,2392878.31860468,0.0,1.0
1991-08-30,19.62,20.13,19.25,20.0,16800,0.897826681489077,0.921164683913105,0.88089518953439,0.915215781334431,367126.536553046,0.0,1.0
1991-09-03,19.38,19.5,19.25,19.5,4800,0.886844092113064,0.89233538680107,0.88089518953439,0.89233538680107,104893.296158013,0.0,1.0
1991-09-04,19.0,19.38,18.87,19.38,7650,0.86945499226771,0.886844092113064,0.863506089689036,0.886844092113064,167173.690751834,0.0,1.0
1991-09-05,19.25,19.25,19.0,19.0,8400,0.88089518953439,0.88089518953439,0.86945499226771,0.86945499226771,183563.268276523,0.0,1.0
1991-09-06,19.38,19.38,19.38,19.38,150,0.886844092113064,0.886844092113064,0.886844092113064,0.886844092113064,3277.91550493791,0.0,1.0
1991-09-09,19.25,19.5,19.25,19.25,1350,0.88089518953439,0.89233538680107,0.88089518953439,0.88089518953439,29501.2395444412,0.0,1.0
1991-09-10,19.13,19.25,19.0,19.0,4200,0.875403894846383,0.88089518953439,0.86945499226771,0.86945499226771,91781.6341382616,0.0,1.0
1991-09-11,19.13,19.13,19.0,19.0,5700,0.875403894846383,0.875403894846383,0.86945499226771,0.86945499226771,124560.789187641,0.0,1.0
1991-09-12,19.0,19.0,19.0,19.0,1050,0.86945499226771,0.86945499226771,0.86945499226771,0.86945499226771,22945.4085345654,0.0,1.0
1991-09-13,18.87,19.13,18.87,19.0,1200,0.863506089689036,0.875403894846383,0.863506089689036,0.86945499226771,26223.3240395033,0.0,1.0
1991-09-16,18.75,19.13,18.75,18.75,7050,0.858014795001029,0.875403894846383,0.858014795001029,0.858014795001029,154062.028732082,0.0,1.0
1991-09-17,19.0,19.0,18.75,18.75,2775,0.86945499226771,0.86945499226771,0.858014795001029,0.858014795001029,60641.4368413514,0.0,1.0
1991-09-18,19.0,19.13,19.0,19.13,5175,0.86945499226771,0.875403894846383,0.86945499226771,0.875403894846383,113088.084920358,0.0,1.0
1991-09-19,19.13,19.13,18.87,19.13,6000,0.875403894846383,0.875403894846383,0.863506089689036,0.875403894846383,131116.620197517,0.0,1.0
1991-09-20,19.25,19.38,19.13,19.25,3975,0.88089518953439,0.886844092113064,0.875403894846383,0.88089518953439,86864.7608808547,0.0,1.0
1991-09-23,19.25,19.25,19.25,19.25,750,0.88089518953439,0.88089518953439,0.88089518953439,0.88089518953439,16389.5775246896,0.0,1.0
1991-09-24,19.38,19.38,19.38,19.38,750,0.886844092113064,0.886844092113064,0.886844092113064,0.886844092113064,16389.5775246896,0.0,1.0
1991-09-25,19.25,19.5,19.25,19.25,2550,0.88089518953439,0.89233538680107,0.88089518953439,0.88089518953439,55724.5635839445,0.0,1.0
1991-09-26,19.38,19.38,18.87,19.13,5175,0.886844092113064,0.886844092113064,0.863506089689036,0.875403894846383,113088.084920358,0.0,1.0
1991-09-27,19.5,19.5,19.5,19.5,1350,0.89233538680107,0.89233538680107,0.89233538680107,0.89233538680107,29501.2395444412,0.0,1.0
1991-09-30,19.75,19.75,19.5,19.5,10575,0.903775584067751,0.903775584067751,0.89233538680107,0.89233538680107,231093.043098123,0.0,1.0
1991-10-01,20.0,20.0,19.5,19.62,9975,0.915215781334431,0.915215781334431,0.89233538680107,0.897826681489077,217981.381078371,0.0,1.0
1991-10-02,19.87,20.0,19.87,19.87,104250,0.909266878755757,0.915215781334431,0.909266878755757,0.909266878755757,2278151.27593185,0.0,1.0
1991-10-03,19.62,19.62,19.62,19.62,975,0.897826681489077,0.897826681489077,0.897826681489077,0.897826681489077,21306.4507820964,0.0,1.0
1991-10-04,19.75,19.75,19.5,19.5,3900,0.903775584067751,0.903775584067751,0.89233538680107,0.89233538680107,85225.8031283858,0.0,1.0
1991-10-07,19.25,19.5,19.25,19.5,12900,0.886844092113064,0.898361547854792,0.886844092113064,0.898361547854792,280009.758432648,0.13,1.0
1991-10-08,19.75,19.87,19.38,19.38,2475,0.90987900359652,0.915407382352549,0.892833169098762,0.892833169098762,53722.8024899848,0.0,1.0
1991-10-09,19.87,19.87,19.62,19.75,5250,0.915407382352549,0.915407382352549,0.903889926610821,0.90987900359652,113957.459827241,0.0,1.0
1991-10-10,20.62,20.62,20.0,20.0,7350,0.949959749577734,0.949959749577734,0.921396459338248,0.921396459338248,159540.443758137,0.0,1.0
1991-10-11,20.75,21.25,20.62,20.62,39600,0.955948826563432,0.978983738046889,0.949959749577734,0.949959749577734,859564.839839757,0.0,1.0
1991-10-14,21.0,21.0,21.0,21.0,300,0.96746628230516,0.96746628230516,0.96746628230516,0.96746628230516,6511.85484727089,0.0,1.0
1991-10-15,20.75,21.0,20.75,21.0,13200,0.955948826563432,0.96746628230516,0.955948826563432,0.96746628230516,286521.613279919,0.0,1.0
1991-10-16,20.75,20.75,20.38,20.5,4500,0.955948826563432,0.955948826563432,0.938902992065675,0.944431370821704,97677.8227090633,0.0,1.0
1991-10-17,20.62,20.87,20.38,20.87,3600,0.949959749577734,0.961477205319462,0.938902992065675,0.961477205319462,78142.2581672506,0.0,1.0
1991-10-18,20.5,20.5,20.5,20.5,75,0.944431370821704,0.944431370821704,0.944431370821704,0.944431370821704,1627.96371181772,0.0,1.0
1991-10-21,20.13,20.25,20.13,20.25,300,0.927385536323947,0.932913915079976,0.927385536323947,0.932913915079976,6511.85484727088,0.0,1.0
1991-10-22,20.13,20.5,20.13,20.5,3600,0.927385536323947,0.944431370821704,0.927385536323947,0.944431370821704,78142.2581672506,0.0,1.0
1991-10-23,19.62,20.25,19.62,20.25,9750,0.903889926610821,0.932913915079976,0.903889926610821,0.932913915079976,211635.282536304,0.0,1.0
1991-10-24,19.62,19.87,19.38,19.62,7050,0.903889926610821,0.915407382352549,0.892833169098762,0.903889926610821,153028.588910866,0.0,1.0
1991-10-25,19.87,19.87,19.38,19.38,102600,0.915407382352549,0.915407382352549,0.892833169098762,0.892833169098762,2227054.35776664,0.0,1.0
1991-10-28,20.25,20.25,20.0,20.13,3675,0.932913915079976,0.932913915079976,0.921396459338248,0.927385536323947,79770.2218790683,0.0,1.0
1991-10-29,20.0,20.25,20.0,20.25,375,0.921396459338248,0.932913915079976,0.921396459338248,0.932913915079976,8139.81855908861,0.0,1.0
1991-10-30,20.38,20.38,20.0,20.13,1950,0.938902992065675,0.938902992065675,0.921396459338248,0.927385536323947,42327.0565072607,0.0,1.0
1991-10-31,20.0,20.13,20.0,20.13,975,0.921396459338248,0.927385536323947,0.921396459338248,0.927385536323947,21163.5282536304,0.0,1.0
1991-11-01,20.0,20.13,20.0,20.13,975,0.921396459338248,0.927385536323947,0.921396459338248,0.927385536323947,21163.5282536304,0.0,1.0
1991-11-04,20.13,20.13,19.62,19.75,4050,0.927385536323947,0.927385536323947,0.903889926610821,0.90987900359652,87910.0404381569,0.0,1.0
1991-11-05,20.0,20.0,19.5,19.87,9300,0.921396459338248,0.921396459338248,0.898361547854792,0.915407382352549,201867.500265397,0.0,1.0
1991-11-06,20.0,20.0,19.5,19.75,4800,0.921396459338248,0.921396459338248,0.898361547854792,0.90987900359652,104189.677556334,0.0,1.0
1991-11-07,20.0,20.0,19.75,20.0,1200,0.921396459338248,0.921396459338248,0.90987900359652,0.921396459338248,26047.4193890835,0.0,1.0
1991-11-08,20.0,20.0,19.75,19.87,600,0.921396459338248,0.921396459338248,0.90987900359652,0.915407382352549,13023.7096945418,0.0,1.0
1991-11-11,19.75,19.75,19.75,19.75,600,0.90987900359652,0.90987900359652,0.90987900359652,0.90987900359652,13023.7096945418,0.0,1.0
1991-11-12,19.62,20.0,19.62,19.75,2850,0.903889926610821,0.921396459338248,0.903889926610821,0.90987900359652,61862.6210490734,0.0,1.0
1991-11-13,19.62,19.62,19.5,19.62,2775,0.903889926610821,0.903889926610821,0.898361547854792,0.903889926610821,60234.6573372557,0.0,1.0
1991-11-14,19.62,19.87,19.5,19.5,5850,0.903889926610821,0.915407382352549,0.898361547854792,0.898361547854792,126981.169521782,0.0,1.0
1991-11-15,19.87,19.87,19.62,19.62,3000,0.915407382352549,0.915407382352549,0.903889926610821,0.903889926610821,65118.5484727089,0.0,1.0
1991-11-18,19.75,19.75,19.25,19.25,5250,0.90987900359652,0.90987900359652,0.886844092113064,0.886844092113064,113957.45982724,0.0,1.0
1991-11-19,19.5,19.62,19.38,19.62,4350,0.898361547854792,0.903889926610821,0.892833169098762,0.903889926610821,94421.8952854278,0.0,1.0
1991-11-20,19.25,19.5,19.25,19.5,5475,0.886844092113064,0.898361547854792,0.886844092113064,0.898361547854792,118841.350962694,0.0,1.0
1991-11-21,18.87,19.25,18.87,19.25,13575,0.869337559385637,0.886844092113064,0.869337559385637,0.886844092113064,294661.431839008,0.0,1.0
1991-11-22,18.87,19.0,18.87,19.0,5700,0.869337559385637,0.875326636371336,0.869337559385637,0.875326636371336,123725.242098147,0.0,1.0
1991-11-25,18.87,18.87,18.62,18.75,2100,0.869337559385637,0.869337559385637,0.857820103643909,0.863809180629608,45582.9839308962,0.0,1.0
1991-11-26,18.75,18.87,18.62,18.75,5850,0.863809180629608,0.869337559385637,0.857820103643909,0.863809180629608,126981.169521782,0.0,1.0
1991-11-27,18.5,18.75,18.5,18.62,21600,0.852291724887879,0.863809180629608,0.852291724887879,0.857820103643909,468853.549003504,0.0,1.0
1991-11-29,18.25,18.62,18.25,18.62,2100,0.840774269146151,0.857820103643909,0.840774269146151,0.857820103643909,45582.9839308962,0.0,1.0
1991-12-02,18.25,18.38,18.25,18.25,675,0.840774269146151,0.84676334613185,0.840774269146151,0.840774269146151,14651.6734063595,0.0,1.0
1991-12-03,18.0,18.25,18.0,18.25,43275,0.829256813404423,0.840774269146151,0.829256813404423,0.840774269146151,939335.061718825,0.0,1.0
1991-12-04,18.0,18.0,17.75,18.0,52050,0.829256813404423,0.829256813404423,0.817739357662695,0.829256813404423,1129806.8160015,0.0,1.0
1991-12-05,17.87,17.87,17.5,17.75,5475,0.823267736418725,0.823267736418725,0.806221901920967,0.817739357662695,118841.350962694,0.0,1.0
1991-12-06,17.87,18.0,17.5,17.75,14775,0.823267736418725,0.829256813404423,0.806221901920967,0.817739357662695,320708.851228091,0.0,1.0
1991-12-09,17.75,17.75,17.38,17.62,8400,0.817739357662695,0.817739357662695,0.800693523164937,0.811750280676997,182331.935723585,0.0,1.0
1991-12-10,18.0,18.0,17.75,18.0,2175,0.829256813404423,0.829256813404423,0.817739357662695,0.829256813404423,47210.9476427139,0.0,1.0
1991-12-11,18.0,18.25,17.5,18.25,5700,0.829256813404423,0.840774269146151,0.806221901920967,0.840774269146151,123725.242098147,0.0,1.0
1991-12-12,18.0,18.25,17.5,17.75,21600,0.829256813404423,0.840774269146151,0.806221901920967,0.817739357662695,468853.549003504,0.0,1.0
1991-12-13,18.25,18.25,17.75,17.75,4650,0.840774269146151,0.840774269146151,0.817739357662695,0.817739357662695,100933.750132699,0.0,1.0
1991-12-16,18.38,18.38,18.0,18.25,4950,0.84676334613185,0.84676334613185,0.829256813404423,0.840774269146151,107445.60497997,0.0,1.0
1991-12-17,18.62,18.75,18.25,18.25,9375,0.857820103643909,0.863809180629608,0.840774269146151,0.840774269146151,203495.463977215,0.0,1.0
1991-12-18,19.0,19.13,18.87,18.87,5475,0.875326636371336,0.881315713357034,0.869337559385637,0.869337559385637,118841.350962694,0.0,1.0
1991-12-19,19.38,19.38,18.87,19.0,7500,0.892833169098762,0.892833169098762,0.869337559385637,0.875326636371336,162796.371181772,0.0,1.0
1991-12-20,18.87,19.5,18.75,19.5,6900,0.869337559385637,0.898361547854792,0.863809180629608,0.898361547854792,149772.66148723,0.0,1.0
1991-12-23,19.5,19.5,19.0,19.13,13650,0.898361547854792,0.898361547854792,0.875326636371336,0.881315713357034,296289.395550825,0.0,1.0
1991-12-24,19.5,19.5,19.38,19.5,3000,0.898361547854792,0.898361547854792,0.892833169098762,0.898361547854792,65118.5484727088,0.0,1.0
1991-12-26,19.25,19.38,19.25,19.38,10800,0.886844092113064,0.892833169098762,0.886844092113064,0.892833169098762,234426.774501752,0.0,1.0
1991-12-27,19.38,19.5,19.0,19.0,10350,0.898822246084461,0.904387708908513,0.881198280474962,0.881198280474962,223162.033287226,0.13,1.0
1991-12-30,20.25,20.5,19.75,19.75,15450,0.939171851558841,0.950766565775616,0.915982423125289,0.915982423125289,333125.933747599,0.0,1.0
1991-12-31,21.75,21.75,20.0,20.0,15675,1.0087401368595,1.0087401368595,0.927577137342065,0.927577137342065,337977.28229732,0.0,1.0
1992-01-02,21.13,21.75,20.75,21.75,19200,0.979985245601891,1.0087401368595,0.962361279992392,1.0087401368595,413981.742909637,0.0,1.0
1992-01-03,21.5,21.5,21.0,21.13,15900,0.99714542264272,0.99714542264272,0.973955994209168,0.979985245601891,342828.630847043,0.0,1.0
1992-01-06,20.87,21.5,20.87,21.5,22950,0.967926742816445,0.99714542264272,0.967926742816445,0.99714542264272,494837.552071676,0.0,1.0
1992-01-07,20.0,21.0,18.87,21.0,96600,0.927577137342065,0.973955994209168,0.875169029082238,0.973955994209168,2082845.64401411,0.0,1.0
1992-01-08,20.38,20.38,20.25,20.25,2700,0.945201102951564,0.945201102951564,0.939171851558841,0.939171851558841,58216.1825966677,0.0,1.0
1992-01-09,20.5,20.5,20.25,20.25,1575,0.950766565775616,0.950766565775616,0.939171851558841,0.939171851558841,33959.4398480562,0.0,1.0
1992-01-10,20.5,20.5,20.25,20.25,3375,0.950766565775616,0.950766565775616,0.939171851558841,0.939171851558841,72770.2282458347,0.0,1.0
1992-01-13,20.5,20.5,20.13,20.25,10500,0.950766565775616,0.950766565775616,0.933606388734788,0.939171851558841,226396.265653708,0.0,1.0
1992-01-14,20.25,20.5,20.13,20.25,5250,0.939171851558841,0.950766565775616,0.933606388734788,0.939171851558841,113198.132826854,0.0,1.0
1992-01-15,20.25,20.5,20.25,20.25,3150,0.939171851558841,0.950766565775616,0.939171851558841,0.939171851558841,67918.8796961123,0.0,1.0
1992-01-16,20.25,20.5,20.13,20.5,12975,0.939171851558841,0.950766565775616,0.933606388734788,0.950766565775616,279761.099700653,0.0,1.0
1992-01-17,20.75,20.87,20.38,20.38,8100,0.962361279992392,0.967926742816445,0.945201102951564,0.945201102951564,174648.547790003,0.0,1.0
1992-01-20,20.87,20.87,20.62,20.87,6750,0.967926742816445,0.967926742816445,0.956332028599669,0.967926742816445,145540.456491669,0.0,1.0
1992-01-21,20.62,20.75,20.62,20.62,4800,0.956332028599669,0.962361279992392,0.956332028599669,0.956332028599669,103495.435727409,0.0,1.0
1992-01-22,21.38,21.5,20.62,20.87,11175,0.991579959818667,0.99714542264272,0.956332028599669,0.967926742816445,240950.311302875,0.0,1.0
1992-01-23,21.13,21.25,21.13,21.25,4050,0.979985245601891,0.985550708425944,0.979985245601891,0.985550708425944,87324.2738950017,0.0,1.0
1992-01-24,21.38,21.75,21.0,21.13,8850,0.991579959818667,1.0087401368595,0.973955994209168,0.979985245601891,190819.709622411,0.0,1.0
1992-01-27,21.5,21.62,21.5,21.5,3000,0.99714542264272,1.00271088546677,0.99714542264272,0.99714542264272,64684.6473296308,0.0,1.0
1992-01-28,21.5,21.87,21.38,21.62,10875,0.99714542264272,1.01430559968355,0.991579959818667,1.00271088546677,234481.846569912,0.0,1.0
1992-01-29,22.13,22.25,21.25,21.38,36975,1.02636410246899,1.03192956529305,0.985550708425944,0.991579959818667,797238.278337704,0.0,1.0
1992-01-30,22.25,22.38,22.0,22.25,35400,1.03192956529305,1.03795881668577,1.02033485107627,1.03192956529305,763278.838489642,0.0,1.0
1992-01-31,22.75,23.0,22.25,22.5,25875,1.0551189937266,1.06671370794337,1.03192956529305,1.04352427950982,557905.083218065,0.0,1.0
1992-02-03,23.25,23.25,22.75,22.87,27675,1.07830842216015,1.07830842216015,1.0551189937266,1.06068445655065,596715.871615845,0.0,1.0
1992-02-04,23.0,23.0,22.75,23.0,6675,1.06671370794337,1.06671370794337,1.0551189937266,1.06671370794337,143923.340308429,0.0,1.0
1992-02-05,23.13,23.25,23.0,23.25,5100,1.0727429593361,1.07830842216015,1.06671370794337,1.07830842216015,109963.900460372,0.0,1.0
1992-02-06,23.0,23.13,23.0,23.13,8175,1.06671370794337,1.0727429593361,1.06671370794337,1.0727429593361,176265.663973245,0.0,1.0
1992-02-07,22.87,23.0,22.75,23.0,9750,1.06068445655065,1.06671370794337,1.0551189937266,1.06671370794337,210225.1038213,0.0,1.0
1992-02-10,22.62,22.75,22.62,22.75,8475,1.04908974233388,1.0551189937266,1.04908974233388,1.0551189937266,182734.128706206,0.0,1.0
1992-02-11,22.75,22.75,22.62,22.62,2850,1.0551189937266,1.0551189937266,1.04908974233388,1.04908974233388,61450.4149631492,0.0,1.0
1992-02-12,22.75,23.0,22.5,22.62,6150,1.0551189937266,1.06671370794337,1.04352427950982,1.04908974233388,132603.527025743,0.0,1.0
1992-02-13,22.62,22.75,22.5,22.5,10800,1.04908974233388,1.0551189937266,1.04352427950982,1.04352427950982,232864.73038667,0.0,1.0
1992-02-14,22.62,22.75,22.5,22.75,9675,1.04908974233388,1.0551189937266,1.04352427950982,1.0551189937266,208607.987638058,0.0,1.0
1992-02-18,22.75,23.0,22.5,22.5,28200,1.0551189937266,1.06671370794337,1.04352427950982,1.04352427950982,608035.684898529,0.0,1.0
1992-02-19,22.75,22.87,22.62,22.75,7050,1.0551189937266,1.06068445655065,1.04908974233388,1.0551189937266,152008.921224632,0.0,1.0
1992-02-20,23.0,23.25,22.75,22.87,5175,1.06671370794337,1.07830842216015,1.0551189937266,1.06068445655065,111581.016643614,0.0,1.0
1992-02-21,23.0,23.13,22.87,22.87,3975,1.06671370794337,1.0727429593361,1.06068445655065,1.06068445655065,85707.1577117612,0.0,1.0
1992-02-24,22.75,23.25,22.75,22.75,5250,1.0551189937266,1.07830842216015,1.0551189937266,1.0551189937266,113198.132826854,0.0,1.0
1992-02-25,22.87,23.0,22.75,23.0,1350,1.06068445655065,1.06671370794337,1.0551189937266,1.06671370794337,29108.0912983339,0.0,1.0
1992-02-26,23.0,23.13,22.75,22.75,3450,1.06671370794337,1.0727429593361,1.0551189937266,1.0551189937266,74387.3444290758,0.0,1.0
1992-02-27,23.13,23.13,22.87,23.13,1800,1.0727429593361,1.0727429593361,1.06068445655065,1.0727429593361,38810.7883977784,0.0,1.0
1992-02-28,23.0,23.13,22.87,22.87,1350,1.06671370794337,1.0727429593361,1.06068445655065,1.06068445655065,29108.091298334,0.0,1.0
1992-03-02,23.0,23.13,23.0,23.0,3075,1.06671370794337,1.0727429593361,1.06671370794337,1.06671370794337,66301.7635128719,0.0,1.0
1992-03-03,23.0,23.13,22.87,23.0,3900,1.06671370794337,1.0727429593361,1.06068445655065,1.06671370794337,84090.0415285204,0.0,1.0
1992-03-04,23.0,23.25,22.87,22.87,4350,1.06671370794337,1.07830842216015,1.06068445655065,1.06068445655065,93792.7386279651,0.0,1.0
1992-03-05,22.87,23.25,22.87,23.25,7200,1.06068445655065,1.07830842216015,1.06068445655065,1.07830842216015,155243.153591114,0.0,1.0
1992-03-06,22.75,22.87,22.75,22.75,7875,1.0551189937266,1.06068445655065,1.0551189937266,1.0551189937266,169797.199240281,0.0,1.0
1992-03-09,23.0,23.0,22.75,22.75,11475,1.06671370794337,1.06671370794337,1.0551189937266,1.0551189937266,247418.776035839,0.0,1.0
1992-03-10,23.0,23.13,22.87,22.87,3150,1.06671370794337,1.0727429593361,1.06068445655065,1.06068445655065,67918.8796961127,0.0,1.0
1992-03-11,23.0,23.0,23.0,23.0,600,1.06671370794337,1.06671370794337,1.06671370794337,1.06671370794337,12936.9294659262,0.0,1.0
1992-03-12,23.13,23.13,22.75,22.87,3450,1.0727429593361,1.0727429593361,1.0551189937266,1.06068445655065,74387.3444290753,0.0,1.0
1992-03-13,23.13,23.13,23.0,23.0,2700,1.0727429593361,1.0727429593361,1.06671370794337,1.06671370794337,58216.1825966676,0.0,1.0
1992-03-16,22.75,22.87,22.75,22.87,12000,1.0551189937266,1.06068445655065,1.0551189937266,1.06068445655065,258738.589318523,0.0,1.0
1992-03-17,22.75,22.87,22.75,22.75,5175,1.0551189937266,1.06068445655065,1.0551189937266,1.0551189937266,111581.016643613,0.0,1.0
1992-03-18,23.13,23.13,22.87,22.87,5250,1.0727429593361,1.0727429593361,1.06068445655065,1.06068445655065,113198.132826854,0.0,1.0
1992-03-19,22.87,23.0,22.87,23.0,4650,1.06068445655065,1.06671370794337,1.06068445655065,1.06671370794337,100261.203360928,0.0,1.0
1992-03-20,23.5,23.5,23.0,23.0,10500,1.08990313637693,1.08990313637693,1.06671370794337,1.06671370794337,226396.265653707,0.0,1.0
1992-03-23,23.25,23.38,23.25,23.25,4275,1.07830842216015,1.08433767355287,1.07830842216015,1.07830842216015,92175.622444724,0.0,1.0
1992-03-24,22.87,23.25,22.87,23.0,8475,1.06068445655065,1.07830842216015,1.06068445655065,1.06671370794337,182734.128706207,0.0,1.0
1992-03-25,23.13,23.25,23.0,23.13,1950,1.0727429593361,1.07830842216015,1.06671370794337,1.0727429593361,42045.02076426,0.0,1.0
1992-03-26,23.0,23.13,23.0,23.13,675,1.06671370794337,1.0727429593361,1.06671370794337,1.0727429593361,14554.045649167,0.0,1.0
1992-03-27,23.0,23.13,23.0,23.13,8475,1.06671370794337,1.0727429593361,1.06671370794337,1.0727429593361,182734.128706208,0.0,1.0
1992-03-30,23.5,23.5,23.0,23.0,21150,1.08990313637693,1.08990313637693,1.06671370794337,1.06671370794337,456026.763673896,0.0,1.0
1992-03-31,23.38,23.5,23.25,23.25,23775,1.08433767355287,1.08990313637693,1.07830842216015,1.07830842216015,512625.830087326,0.0,1.0
1992-04-01,23.25,23.38,23.0,23.38,6750,1.07830842216015,1.08433767355287,1.06671370794337,1.08433767355287,145540.456491669,0.0,1.0
1992-04-02,23.13,23.13,23.0,23.13,1800,1.0727429593361,1.0727429593361,1.06671370794337,1.0727429593361,38810.7883977784,0.0,1.0
1992-04-03,23.25,23.25,22.5,23.13,450,1.07830842216015,1.07830842216015,1.04352427950982,1.0727429593361,9702.69709944463,0.0,1.0
1992-04-06,23.0,23.25,23.0,23.25,10275,1.0727429593361,1.0844032088941,1.0727429593361,1.0844032088941,220299.744634313,0.13,1.0
1992-04-07,23.38,23.38,23.0,23.0,3075,1.09046653866426,1.09046653866426,1.0727429593361,1.0727429593361,65929.1206569843,0.0,1.0
1992-04-08,23.5,23.62,23.13,23.13,9300,1.0960634584521,1.10166037823994,1.07880628910626,1.07880628910626,199395.38930405,0.0,1.0
1992-04-09,23.62,23.62,23.25,23.38,4200,1.10166037823994,1.10166037823994,1.0844032088941,1.09046653866426,90049.530653442,0.0,1.0
1992-04-10,24.0,24.0,23.5,23.5,19950,1.1193839575681,1.1193839575681,1.0960634584521,1.0960634584521,427735.27060385,0.0,1.0
1992-04-13,24.0,24.0,23.62,23.75,4275,1.1193839575681,1.1193839575681,1.10166037823994,1.1077237080101,91657.5579865393,0.0,1.0
1992-04-14,23.87,24.0,23.75,23.75,3150,1.11332062779794,1.1193839575681,1.1077237080101,1.1077237080101,67537.1479900816,0.0,1.0
1992-04-15,23.87,23.87,23.75,23.75,2475,1.11332062779794,1.11332062779794,1.1077237080101,1.1077237080101,53064.9019922069,0.0,1.0
1992-04-16,24.0,24.13,23.75,23.75,12675,1.1193839575681,1.12544728733826,1.1077237080101,1.1077237080101,271756.619293424,0.0,1.0
1992-04-20,24.25,24.5,24.25,24.25,975,1.1310442071261,1.1427044566841,1.1310442071261,1.1310442071261,20904.3553302634,0.0,1.0
1992-04-21,24.25,24.5,24.25,24.25,4875,1.1310442071261,1.1427044566841,1.1310442071261,1.1310442071261,104521.776651317,0.0,1.0
1992-04-22,24.25,24.25,24.0,24.25,19200,1.1310442071261,1.1310442071261,1.1193839575681,1.1310442071261,411654.997272879,0.0,1.0
1992-04-23,24.0,24.0,24.0,24.0,975,1.1193839575681,1.1193839575681,1.1193839575681,1.1193839575681,20904.3553302634,0.0,1.0
1992-04-24,24.0,24.25,23.75,24.25,11700,1.1193839575681,1.1310442071261,1.1077237080101,1.1310442071261,250852.26396316,0.0,1.0
1992-04-27,24.0,24.0,23.75,23.75,600,1.1193839575681,1.1193839575681,1.1077237080101,1.1077237080101,12864.2186647774,0.0,1.0
1992-04-28,23.87,24.13,23.87,24.0,750,1.11332062779794,1.12544728733826,1.11332062779794,1.1193839575681,16080.2733309718,0.0,1.0
1992-04-29,23.75,23.75,23.75,23.75,75,1.1077237080101,1.1077237080101,1.1077237080101,1.1077237080101,1608.02733309718,0.0,1.0
1992-04-30,24.0,24.13,23.75,23.75,9900,1.1193839575681,1.12544728733826,1.1077237080101,1.1077237080101,212259.607968828,0.0,1.0
1992-05-01,24.5,24.5,24.0,24.0,5475,1.1427044566841,1.1427044566841,1.1193839575681,1.1193839575681,117385.995316094,0.0,1.0
1992-05-04,24.38,24.5,24.25,24.5,12150,1.13710753689626,1.1427044566841,1.1310442071261,1.1427044566841,260500.427961744,0.0,1.0
1992-05-05,24.13,24.25,24.13,24.25,450,1.12544728733826,1.1310442071261,1.12544728733826,1.1310442071261,9648.16399858309,0.0,1.0
1992-05-06,24.0,24.25,24.0,24.13,10050,1.1193839575681,1.1310442071261,1.1193839575681,1.12544728733826,215475.662635022,0.0,1.0
1992-05-07,24.0,24.13,24.0,24.13,4500,1.1193839575681,1.12544728733826,1.1193839575681,1.12544728733826,96481.6399858309,0.0,1.0
1992-05-08,24.25,24.25,24.13,24.13,600,1.1310442071261,1.1310442071261,1.12544728733826,1.12544728733826,12864.2186647775,0.0,1.0
1992-05-11,24.75,25.0,24.5,24.5,11400,1.15436470624211,1.16602495580011,1.1427044566841,1.1427044566841,244420.15463077,0.0,1.0
1992-05-12,24.75,24.87,24.62,24.62,3000,1.15436470624211,1.15996162602995,1.14830137647194,1.14830137647194,64321.0933238869,0.0,1.0
1992-05-13,24.75,24.75,24.62,24.62,1875,1.15436470624211,1.15436470624211,1.14830137647194,1.14830137647194,40200.6833274293,0.0,1.0
1992-05-14,24.62,24.75,24.62,24.75,1200,1.14830137647194,1.15436470624211,1.14830137647194,1.15436470624211,25728.437329555,0.0,1.0
1992-05-15,25.0,25.0,24.87,24.87,13500,1.16602495580011,1.16602495580011,1.15996162602995,1.15996162602995,289444.919957491,0.0,1.0
1992-05-18,25.13,25.25,24.75,25.25,8400,1.17208828557027,1.17768520535811,1.15436470624211,1.17768520535811,180099.061306883,0.0,1.0
1992-05-19,25.0,25.0,25.0,25.0,900,1.16602495580011,1.16602495580011,1.16602495580011,1.16602495580011,19296.3279971661,0.0,1.0
1992-05-20,25.0,25.0,25.0,25.0,0,1.16602495580011,1.16602495580011,1.16602495580011,1.16602495580011,0,0.0,1.0
1992-05-21,24.62,24.87,24.62,24.87,8400,1.14830137647194,1.15996162602995,1.14830137647194,1.15996162602995,180099.061306885,0.0,1.0
1992-05-22,24.38,24.38,24.38,24.38,11100,1.13710753689626,1.13710753689626,1.13710753689626,1.13710753689626,237988.045298383,0.0,1.0
1992-05-26,24.5,24.5,24.25,24.25,1275,1.1427044566841,1.1427044566841,1.1310442071261,1.1310442071261,27336.4646626521,0.0,1.0
1992-05-27,25.0,25.0,24.5,24.5,8850,1.16602495580011,1.16602495580011,1.1427044566841,1.1427044566841,189747.225305466,0.0,1.0
1992-05-28,24.5,24.75,24.5,24.75,15000,1.1427044566841,1.15436470624211,1.1427044566841,1.15436470624211,321605.466619437,0.0,1.0
1992-05-29,24.75,24.75,24.5,24.5,1275,1.15436470624211,1.15436470624211,1.1427044566841,1.1427044566841,27336.4646626519,0.0,1.0
1992-06-01,24.5,24.5,24.38,24.5,3675,1.1427044566841,1.1427044566841,1.13710753689626,1.1427044566841,78793.339321762,0.0,1.0
1992-06-02,24.62,24.62,24.38,24.38,375,1.14830137647194,1.14830137647194,1.13710753689626,1.13710753689626,8040.13666548592,0.0,1.0
1992-06-03,24.5,24.62,24.5,24.62,1350,1.1427044566841,1.14830137647194,1.1427044566841,1.14830137647194,28944.4919957493,0.0,1.0
1992-06-04,24.62,24.62,24.62,24.62,150,1.14830137647194,1.14830137647194,1.14830137647194,1.14830137647194,3216.05466619437,0.0,1.0
1992-06-05,24.5,24.75,24.5,24.75,1050,1.1427044566841,1.15436470624211,1.1427044566841,1.15436470624211,22512.3826633606,0.0,1.0
1992-06-08,24.25,24.5,24.25,24.5,2175,1.1310442071261,1.1427044566841,1.1310442071261,1.1427044566841,46632.7926598183,0.0,1.0
1992-06-09,24.0,24.0,23.87,24.0,12450,1.1193839575681,1.1193839575681,1.11332062779794,1.1193839575681,266932.537294132,0.0,1.0
1992-06-10,24.0,24.0,23.75,23.87,300,1.1193839575681,1.1193839575681,1.1077237080101,1.11332062779794,6432.10933238872,0.0,1.0
1992-06-11,23.87,24.0,23.87,24.0,2475,1.11332062779794,1.1193839575681,1.11332062779794,1.1193839575681,53064.9019922069,0.0,1.0
1992-06-12,23.5,23.62,23.5,23.62,7350,1.0960634584521,1.10166037823994,1.0960634584521,1.10166037823994,157586.678643523,0.0,1.0
1992-06-15,23.25,23.5,23.13,23.5,25350,1.0844032088941,1.0960634584521,1.07880628910626,1.0960634584521,543513.238586846,0.0,1.0
1992-06-16,23.5,23.5,23.13,23.13,68550,1.0960634584521,1.0960634584521,1.07880628910626,1.07880628910626,1469736.98245082,0.0,1.0
1992-06-17,23.38,23.38,23.25,23.25,300,1.09046653866426,1.09046653866426,1.0844032088941,1.0844032088941,6432.10933238871,0.0,1.0
1992-06-18,23.13,23.25,23.13,23.25,750,1.07880628910626,1.0844032088941,1.07880628910626,1.0844032088941,16080.2733309718,0.0,1.0
1992-06-19,23.13,23.25,23.13,23.25,1275,1.07880628910626,1.0844032088941,1.07880628910626,1.0844032088941,27336.464662652,0.0,1.0
1992-06-22,23.25,23.38,23.13,23.25,5550,1.0844032088941,1.09046653866426,1.07880628910626,1.0844032088941,118994.022649191,0.0,1.0
1992-06-23,23.5,23.62,23.5,23.5,1575,1.0960634584521,1.10166037823994,1.0960634584521,1.0960634584521,33768.5739950407,0.0,1.0
1992-06-24,23.38,23.5,23.38,23.5,11250,1.09046653866426,1.0960634584521,1.09046653866426,1.0960634584521,241204.099964577,0.0,1.0
1992-06-25,23.25,23.25,23.25,23.25,41250,1.0844032088941,1.0844032088941,1.0844032088941,1.0844032088941,884415.033203447,0.0,1.0
1992-06-26,23.0,23.25,23.0,23.25,1200,1.0727429593361,1.0844032088941,1.0727429593361,1.0844032088941,25728.4373295548,0.0,1.0
1992-06-29,23.13,23.13,23.0,23.0,4350,1.07880628910626,1.07880628910626,1.0727429593361,1.0727429593361,93265.5853196362,0.0,1.0
1992-06-30,22.75,23.25,22.75,23.25,4875,1.0610827097781,1.0844032088941,1.0610827097781,1.0844032088941,104521.776651316,0.0,1.0
1992-07-01,23.0,23.0,22.5,22.75,14175,1.0727429593361,1.0727429593361,1.0494224602201,1.0610827097781,303917.165955366,0.0,1.0
1992-07-02,22.87,23.0,22.75,23.0,1950,1.06667962956594,1.0727429593361,1.0610827097781,1.0727429593361,41808.7106605265,0.0,1.0
1992-07-06,22.75,22.75,22.25,22.62,12150,1.0610827097781,1.0610827097781,1.03776221066209,1.05501938000794,260500.427961742,0.0,1.0
1992-07-07,22.75,23.25,22.62,22.62,18450,1.0610827097781,1.0844032088941,1.05501938000794,1.05501938000794,395574.723941905,0.0,1.0
1992-07-08,23.0,23.13,22.75,23.0,7950,1.0727429593361,1.07880628910626,1.0610827097781,1.0727429593361,170450.897308301,0.0,1.0
1992-07-09,22.75,22.75,22.75,22.75,900,1.0610827097781,1.0610827097781,1.0610827097781,1.0610827097781,19296.3279971661,0.0,1.0
1992-07-10,23.0,23.0,22.75,22.75,2475,1.0727429593361,1.0727429593361,1.0610827097781,1.0610827097781,53064.9019922068,0.0,1.0
1992-07-13,22.87,23.0,22.75,23.0,1350,1.0727429593361,1.07884075490731,1.06711422496267,1.07884075490731,28780.8926931645,0.13,1.0
1992-07-14,22.87,22.87,22.62,22.62,3375,1.0727429593361,1.0727429593361,1.06101642939145,1.06101642939145,71952.2317329112,0.0,1.0
1992-07-15,22.87,22.87,22.62,22.75,3000,1.0727429593361,1.0727429593361,1.06101642939145,1.06711422496267,63957.5393181433,0.0,1.0
1992-07-16,22.62,22.87,22.62,22.87,675,1.06101642939145,1.0727429593361,1.06101642939145,1.0727429593361,14390.4463465823,0.0,1.0
1992-07-17,22.62,22.87,22.62,22.62,2250,1.06101642939145,1.0727429593361,1.06101642939145,1.06101642939145,47968.1544886077,0.0,1.0
1992-07-20,22.62,22.62,22.5,22.62,3300,1.06101642939145,1.06101642939145,1.05538769501802,1.06101642939145,70353.293249958,0.0,1.0
1992-07-21,22.75,22.75,22.5,22.5,600,1.06711422496267,1.06711422496267,1.05538769501802,1.05538769501802,12791.5078636287,0.0,1.0
1992-07-22,22.62,22.62,22.38,22.5,2550,1.06101642939145,1.06101642939145,1.04975896064459,1.05538769501802,54363.9084204221,0.0,1.0
1992-07-23,22.5,22.5,22.25,22.5,10200,1.05538769501802,1.05538769501802,1.04366116507338,1.05538769501802,217455.633681688,0.0,1.0
1992-07-24,22.38,22.38,22.25,22.25,2400,1.04975896064459,1.04975896064459,1.04366116507338,1.04366116507338,51166.0314545149,0.0,1.0
1992-07-27,22.5,22.5,22.38,22.5,8100,1.05538769501802,1.05538769501802,1.04975896064459,1.05538769501802,172685.356158988,0.0,1.0
1992-07-28,22.62,22.62,22.5,22.62,6300,1.06101642939145,1.06101642939145,1.05538769501802,1.06101642939145,134310.832568102,0.0,1.0
1992-07-29,22.87,22.87,22.75,22.75,600,1.0727429593361,1.0727429593361,1.06711422496267,1.06711422496267,12791.5078636287,0.0,1.0
1992-07-30,22.87,22.87,22.87,22.87,9975,1.0727429593361,1.0727429593361,1.0727429593361,1.0727429593361,212658.818232826,0.0,1.0
1992-07-31,23.13,23.13,22.87,23.0,11550,1.08493855047853,1.08493855047853,1.0727429593361,1.07884075490731,246236.526374852,0.0,1.0
1992-08-03,23.25,23.25,22.75,22.87,3150,1.09056728485196,1.09056728485196,1.06711422496267,1.0727429593361,67155.4162840504,0.0,1.0
1992-08-04,23.25,23.25,23.0,23.13,5700,1.09056728485196,1.09056728485196,1.07884075490731,1.08493855047853,121519.324704472,0.0,1.0
1992-08-05,23.0,23.13,22.87,23.13,4350,1.07884075490731,1.08493855047853,1.0727429593361,1.08493855047853,92738.4320113082,0.0,1.0
1992-08-06,23.0,23.0,22.87,22.87,750,1.07884075490731,1.07884075490731,1.0727429593361,1.0727429593361,15989.3848295359,0.0,1.0
1992-08-07,22.87,23.0,22.87,23.0,300,1.0727429593361,1.07884075490731,1.0727429593361,1.07884075490731,6395.75393181433,0.0,1.0
1992-08-10,23.0,23.0,22.75,22.75,975,1.07884075490731,1.07884075490731,1.06711422496267,1.06711422496267,20786.2002783967,0.0,1.0
1992-08-11,23.0,23.0,23.0,23.0,0,1.07884075490731,1.07884075490731,1.07884075490731,1.07884075490731,0,0.0,1.0
1992-08-12,22.87,22.87,22.87,22.87,75,1.0727429593361,1.0727429593361,1.0727429593361,1.0727429593361,1598.93848295358,0.0,1.0
1992-08-13,22.87,22.87,22.75,22.75,3075,1.0727429593361,1.0727429593361,1.06711422496267,1.06711422496267,65556.4778010969,0.0,1.0
1992-08-14,22.75,23.0,22.75,23.0,300,1.06711422496267,1.07884075490731,1.06711422496267,1.07884075490731,6395.75393181433,0.0,1.0
1992-08-17,22.75,22.87,22.62,22.87,2475,1.06711422496267,1.0727429593361,1.06101642939145,1.0727429593361,52764.9699374682,0.0,1.0
1992-08-18,22.75,22.75,22.62,22.62,5700,1.06711422496267,1.06711422496267,1.06101642939145,1.06101642939145,121519.324704472,0.0,1.0
1992-08-19,22.62,22.62,22.62,22.62,450,1.06101642939145,1.06101642939145,1.06101642939145,1.06101642939145,9593.63089772154,0.0,1.0
1992-08-20,22.62,22.62,22.5,22.5,1350,1.06101642939145,1.06101642939145,1.05538769501802,1.05538769501802,28780.8926931646,0.0,1.0
1992-08-21,22.62,22.75,22.62,22.75,975,1.06101642939145,1.06711422496267,1.06101642939145,1.06711422496267,20786.2002783967,0.0,1.0
1992-08-24,22.38,22.38,22.38,22.38,975,1.04975896064459,1.04975896064459,1.04975896064459,1.04975896064459,20786.2002783967,0.0,1.0
1992-08-25,22.13,22.13,22.13,22.13,3075,1.03803243069995,1.03803243069995,1.03803243069995,1.03803243069995,65556.477801097,0.0,1.0
1992-08-26,22.13,22.13,22.13,22.13,3300,1.03803243069995,1.03803243069995,1.03803243069995,1.03803243069995,70353.2932499577,0.0,1.0
1992-08-27,22.5,22.5,22.13,22.13,3675,1.05538769501802,1.05538769501802,1.03803243069995,1.03803243069995,78347.985664726,0.0,1.0
1992-08-28,23.0,23.0,22.25,22.25,48075,1.07884075490731,1.07884075490731,1.04366116507338,1.04366116507338,1024919.56757325,0.0,1.0
1992-08-31,23.0,23.0,22.75,23.0,1500,1.07884075490731,1.07884075490731,1.06711422496267,1.07884075490731,31978.7696590718,0.0,1.0
1992-09-01,22.75,22.75,22.75,22.75,750,1.06711422496267,1.06711422496267,1.06711422496267,1.06711422496267,15989.3848295358,0.0,1.0
1992-09-02,22.5,22.5,22.5,22.5,3150,1.05538769501802,1.05538769501802,1.05538769501802,1.05538769501802,67155.4162840508,0.0,1.0
1992-09-03,22.5,22.5,22.5,22.5,0,1.05538769501802,1.05538769501802,1.05538769501802,1.05538769501802,0,0.0,1.0
1992-09-04,22.75,22.75,22.5,22.5,6150,1.06711422496267,1.06711422496267,1.05538769501802,1.05538769501802,131112.955602194,0.0,1.0
1992-09-08,22.75,23.0,22.75,23.0,1275,1.06711422496267,1.07884075490731,1.06711422496267,1.07884075490731,27181.9542102109,0.0,1.0
1992-09-09,23.0,23.25,22.87,22.87,2100,1.07884075490731,1.09056728485196,1.0727429593361,1.0727429593361,44770.2775227005,0.0,1.0
1992-09-10,22.62,22.75,22.62,22.75,1650,1.06101642939145,1.06711422496267,1.06101642939145,1.06711422496267,35176.646624979,0.0,1.0
1992-09-11,22.87,22.87,22.87,22.87,75,1.0727429593361,1.0727429593361,1.0727429593361,1.0727429593361,1598.93848295358,0.0,1.0
1992-09-14,23.0,23.0,22.62,22.75,3075,1.07884075490731,1.07884075490731,1.06101642939145,1.06711422496267,65556.4778010972,0.0,1.0
1992-09-15,23.0,23.0,22.75,22.75,1050,1.07884075490731,1.07884075490731,1.06711422496267,1.06711422496267,22385.1387613503,0.0,1.0
1992-09-16,22.75,23.0,22.75,22.75,1500,1.06711422496267,1.07884075490731,1.06711422496267,1.06711422496267,31978.7696590717,0.0,1.0
1992-09-17,22.5,22.62,22.5,22.5,10950,1.05538769501802,1.06101642939145,1.05538769501802,1.05538769501802,233445.018511224,0.0,1.0
1992-09-18,22.5,22.62,22.5,22.62,3375,1.05538769501802,1.06101642939145,1.05538769501802,1.06101642939145,71952.2317329116,0.0,1.0
1992-09-21,22.62,22.62,22.5,22.62,5100,1.06101642939145,1.06101642939145,1.05538769501802,1.06101642939145,108727.816840844,0.0,1.0
1992-09-22,22.62,22.62,22.62,22.62,0,1.06101642939145,1.06101642939145,1.06101642939145,1.06101642939145,0,0.0,1.0
1992-09-23,22.87,22.87,22.5,22.5,900,1.0727429593361,1.0727429593361,1.05538769501802,1.05538769501802,19187.261795443,0.0,1.0
1992-09-24,22.75,22.75,22.75,22.75,150,1.06711422496267,1.06711422496267,1.06711422496267,1.06711422496267,3197.87696590717,0.0,1.0
1992-09-25,22.75,22.75,22.75,22.75,0,1.06711422496267,1.06711422496267,1.06711422496267,1.06711422496267,0,0.0,1.0
1992-09-28,22.87,22.87,22.5,22.5,1200,1.0727429593361,1.0727429593361,1.05538769501802,1.05538769501802,25583.0157272573,0.0,1.0
1992-09-29,22.5,22.75,22.5,22.75,450,1.05538769501802,1.06711422496267,1.05538769501802,1.06711422496267,9593.63089772154,0.0,1.0
1992-09-30,22.62,22.75,22.38,22.5,24675,1.06101642939145,1.06711422496267,1.04975896064459,1.05538769501802,526050.760891731,0.0,1.0
1992-10-01,22.75,22.75,22.5,22.5,675,1.06711422496267,1.06711422496267,1.05538769501802,1.05538769501802,14390.4463465822,0.0,1.0
1992-10-02,22.62,22.62,22.5,22.5,1200,1.06101642939145,1.06101642939145,1.05538769501802,1.05538769501802,25583.0157272574,0.0,1.0
1992-10-05,22.5,22.5,22.5,22.5,3075,1.05538769501802,1.05538769501802,1.05538769501802,1.05538769501802,65556.4778010972,0.0,1.0
1992-10-06,22.75,22.75,22.5,22.5,4350,1.06711422496267,1.06711422496267,1.05538769501802,1.05538769501802,92738.4320113078,0.0,1.0
1992-10-07,22.5,22.5,22.5,22.5,600,1.05538769501802,1.05538769501802,1.05538769501802,1.05538769501802,12791.5078636287,0.0,1.0
1992-10-08,22.75,22.75,22.5,22.62,450,1.06711422496267,1.06711422496267,1.05538769501802,1.06101642939145,9593.6308977215,0.0,1.0
1992-10-09,22.62,22.62,22.62,22.62,2850,1.06711422496267,1.06711422496267,1.06711422496267,1.06711422496267,60412.4642816519,0.13,1.0
1992-10-12,22.62,22.62,22.62,22.62,0,1.06711422496267,1.06711422496267,1.06711422496267,1.06711422496267,0,0.0,1.0
1992-10-13,22.62,22.62,22.5,22.5,375,1.06711422496267,1.06711422496267,1.06145314154112,1.06145314154112,7949.0084581121,0.0,1.0
1992-10-14,22.75,22.75,22.5,22.5,375,1.07324706533602,1.07324706533602,1.06145314154112,1.06145314154112,7949.00845811209,0.0,1.0
1992-10-15,22.75,22.75,22.75,22.75,75,1.07324706533602,1.07324706533602,1.07324706533602,1.07324706533602,1589.80169162242,0.0,1.0
1992-10-16,22.75,22.75,22.75,22.75,0,1.07324706533602,1.07324706533602,1.07324706533602,1.07324706533602,0,0.0,1.0
1992-10-19,22.75,22.75,22.5,22.62,4950,1.07324706533602,1.07324706533602,1.06145314154112,1.06711422496267,104926.91164708,0.0,1.0
1992-10-20,22.62,23.0,22.62,23.0,1500,1.06711422496267,1.08504098913092,1.06711422496267,1.08504098913092,31796.0338324484,0.0,1.0
1992-10-21,22.75,22.75,22.5,22.5,2475,1.07324706533602,1.07324706533602,1.06145314154112,1.06145314154112,52463.4558235398,0.0,1.0
1992-10-22,23.13,23.13,23.13,23.13,10800,1.09117382950427,1.09117382950427,1.09117382950427,1.09117382950427,228931.443593628,0.0,1.0
1992-10-23,22.75,22.87,22.75,22.87,31875,1.07324706533602,1.07890814875757,1.07324706533602,1.07890814875757,675665.718939528,0.0,1.0
1992-10-26,23.13,23.13,22.87,22.87,9900,1.09117382950427,1.09117382950427,1.07890814875757,1.07890814875757,209853.823294159,0.0,1.0
1992-10-27,23.13,23.13,23.0,23.0,5400,1.09117382950427,1.09117382950427,1.08504098913092,1.08504098913092,114465.721796814,0.0,1.0
1992-10-28,23.75,23.75,23.25,23.25,9450,1.12042276051562,1.12042276051562,1.09683491292582,1.09683491292582,200315.013144426,0.0,1.0
1992-10-29,23.75,23.75,23.75,23.75,450,1.12042276051562,1.12042276051562,1.12042276051562,1.12042276051562,9538.81014973455,0.0,1.0
1992-10-30,23.87,23.87,23.87,23.87,1200,1.12608384393717,1.12608384393717,1.12608384393717,1.12608384393717,25436.8270659589,0.0,1.0
1992-11-02,23.75,24.0,23.75,24.0,1050,1.12042276051562,1.13221668431052,1.12042276051562,1.13221668431052,22257.2236827139,0.0,1.0
1992-11-03,23.38,23.87,23.38,23.75,3300,1.10296775329917,1.12608384393717,1.10296775329917,1.12042276051562,69951.2744313865,0.0,1.0
1992-11-04,23.5,23.5,23.0,23.25,17550,1.10862883672072,1.10862883672072,1.08504098913092,1.09683491292582,372013.595839647,0.0,1.0
1992-11-05,24.0,24.0,23.38,23.62,17175,1.13221668431052,1.13221668431052,1.10296775329917,1.11428992014227,364064.587381536,0.0,1.0
1992-11-06,24.25,24.5,24.0,24.0,10350,1.14401060810542,1.15580453190033,1.13221668431052,1.13221668431052,219392.633443895,0.0,1.0
1992-11-09,25.0,25.0,24.38,24.38,17250,1.17939237949013,1.17939237949013,1.15014344847877,1.15014344847877,365654.389073157,0.0,1.0
1992-11-10,25.25,25.25,24.75,25.0,7650,1.19118630328503,1.19118630328503,1.16759845569523,1.17939237949013,162159.772545487,0.0,1.0
1992-11-11,26.0,26.0,25.0,25.0,14700,1.22656807466973,1.22656807466973,1.17939237949013,1.17939237949013,311601.131557996,0.0,1.0
1992-11-12,26.0,26.25,26.0,26.0,18300,1.22656807466973,1.23836199846464,1.22656807466973,1.22656807466973,387911.612755872,0.0,1.0
1992-11-13,25.87,26.5,25.75,26.0,20175,1.22043523429639,1.25015592225954,1.21477415087483,1.22656807466973,427656.65504643,0.0,1.0
1992-11-16,25.75,26.0,25.75,25.75,1800,1.21477415087483,1.22656807466973,1.21477415087483,1.21477415087483,38155.2405989382,0.0,1.0
1992-11-17,25.38,25.5,25.13,25.5,6450,1.19731914365838,1.20298022707993,1.18552521986348,1.20298022707993,136722.945479528,0.0,1.0
1992-11-18,25.13,25.38,24.87,25.13,3375,1.18552521986348,1.19731914365838,1.17325953911678,1.18552521986348,71541.0761230088,0.0,1.0
1992-11-19,24.62,25.0,24.62,25.0,6075,1.16146561532188,1.17939237949013,1.16146561532188,1.17939237949013,128773.937021416,0.0,1.0
1992-11-20,25.25,25.25,24.5,24.75,20400,1.19118630328503,1.19118630328503,1.15580453190033,1.16759845569523,432426.060121299,0.0,1.0
1992-11-23,25.25,25.38,25.13,25.25,4650,1.19118630328503,1.19731914365838,1.18552521986348,1.19118630328503,98567.7048805902,0.0,1.0
1992-11-24,24.87,25.13,24.87,25.13,1950,1.17325953911678,1.18552521986348,1.17325953911678,1.18552521986348,41334.843982183,0.0,1.0
1992-11-25,24.5,24.75,24.5,24.75,1350,1.15580453190033,1.16759845569523,1.15580453190033,1.16759845569523,28616.4304492035,0.0,1.0
1992-11-27,24.62,24.62,24.13,24.25,7500,1.16146561532188,1.16146561532188,1.13834952468387,1.14401060810542,158980.169162242,0.0,1.0
1992-11-30,24.75,24.75,24.5,24.75,3150,1.16759845569523,1.16759845569523,1.15580453190033,1.16759845569523,66771.6710481416,0.0,1.0
1992-12-01,24.5,24.62,24.5,24.62,7275,1.15580453190033,1.16146561532188,1.15580453190033,1.16146561532188,154210.764087374,0.0,1.0
1992-12-02,24.5,24.5,24.38,24.5,3375,1.15580453190033,1.15580453190033,1.15014344847877,1.15580453190033,71541.0761230087,0.0,1.0
1992-12-03,24.5,24.75,24.5,24.62,6450,1.15580453190033,1.16759845569523,1.15580453190033,1.16146561532188,136722.945479528,0.0,1.0
1992-12-04,24.5,24.62,24.5,24.62,7650,1.15580453190033,1.16146561532188,1.15580453190033,1.16146561532188,162159.772545486,0.0,1.0
1992-12-07,25.0,25.0,24.38,24.38,9150,1.17939237949013,1.17939237949013,1.15014344847877,1.15014344847877,193955.806377935,0.0,1.0
1992-12-08,25.5,25.87,25.25,25.25,10350,1.20298022707993,1.22043523429639,1.19118630328503,1.19118630328503,219392.633443894,0.0,1.0
1992-12-09,25.62,25.62,25.25,25.25,3600,1.20864131050148,1.20864131050148,1.19118630328503,1.19118630328503,76310.4811978765,0.0,1.0
1992-12-10,25.25,25.62,25.25,25.62,600,1.19118630328503,1.20864131050148,1.19118630328503,1.20864131050148,12718.4135329794,0.0,1.0
1992-12-11,25.5,25.5,25.25,25.38,975,1.20298022707993,1.20298022707993,1.19118630328503,1.19731914365838,20667.4219910915,0.0,1.0
1992-12-14,25.25,25.5,25.25,25.25,4275,1.19118630328503,1.20298022707993,1.19118630328503,1.19118630328503,90618.696422478,0.0,1.0
1992-12-15,25.25,25.25,25.13,25.13,75900,1.19118630328503,1.19118630328503,1.18552521986348,1.18552521986348,1608879.31192189,0.0,1.0
1992-12-16,25.75,26.0,25.38,25.38,26175,1.21477415087483,1.22656807466973,1.19731914365838,1.19731914365838,554840.790376226,0.0,1.0
1992-12-17,25.62,25.62,25.5,25.5,750,1.20864131050148,1.20864131050148,1.20298022707993,1.20298022707993,15898.0169162243,0.0,1.0
1992-12-18,26.0,26.0,25.75,25.87,3975,1.22656807466973,1.22656807466973,1.21477415087483,1.22043523429639,84259.4896559886,0.0,1.0
1992-12-21,25.75,26.0,25.62,26.0,1875,1.21477415087483,1.22656807466973,1.20864131050148,1.22656807466973,39745.0422905606,0.0,1.0
1992-12-22,25.75,25.87,25.5,25.5,15000,1.21477415087483,1.22043523429639,1.20298022707993,1.20298022707993,317960.338324485,0.0,1.0
1992-12-23,26.0,26.13,26.0,26.13,5100,1.22656807466973,1.23270091504308,1.22656807466973,1.23270091504308,108106.515030325,0.0,1.0
1992-12-24,26.25,26.25,26.25,26.25,1800,1.23836199846464,1.23836199846464,1.23836199846464,1.23836199846464,38155.240598938,0.0,1.0
1992-12-28,26.25,26.38,26.13,26.13,5100,1.23836199846464,1.24449483883798,1.23270091504308,1.23270091504308,108106.515030324,0.0,1.0
1992-12-29,26.38,26.38,26.0,26.38,16875,1.24449483883798,1.24449483883798,1.22656807466973,1.24449483883798,357705.380615046,0.0,1.0
1992-12-30,26.62,26.62,26.25,26.25,1875,1.25581700568109,1.25581700568109,1.23836199846464,1.23836199846464,39745.0422905605,0.0,1.0
1992-12-31,26.62,26.75,26.38,26.38,1950,1.25581700568109,1.26194984605444,1.24449483883798,1.24449483883798,41334.8439821829,0.0,1.0
1993-01-04,26.25,26.38,26.13,26.13,9900,1.24449483883798,1.25065805137318,1.23880571957472,1.23880571957472,208819.668744189,0.13,1.0
1993-01-05,26.25,26.38,26.13,26.38,3675,1.24449483883798,1.25065805137318,1.23880571957472,1.25065805137318,77516.3921853429,0.0,1.0
1993-01-06,26.38,26.75,26.25,26.25,8175,1.25065805137318,1.2681995024349,1.24449483883798,1.24449483883798,172434.423432701,0.0,1.0
1993-01-07,26.62,26.87,26.62,26.62,4875,1.2620362898997,1.27388862169816,1.2620362898997,1.2620362898997,102827.867184638,0.0,1.0
1993-01-08,26.75,27.0,26.62,26.62,11700,1.2681995024349,1.28005183423335,1.2620362898997,1.2620362898997,246786.881243131,0.0,1.0
1993-01-11,26.38,26.87,26.38,26.87,28050,1.25065805137318,1.27388862169816,1.25065805137318,1.27388862169816,591655.728108535,0.0,1.0
1993-01-12,26.0,26.25,26.0,26.25,8175,1.23264250703953,1.24449483883798,1.23264250703953,1.24449483883798,172434.423432701,0.0,1.0
1993-01-13,26.0,26.13,26.0,26.0,4500,1.23264250703953,1.23880571957472,1.23264250703953,1.23264250703953,94918.0312473582,0.0,1.0
1993-01-14,26.5,26.5,25.87,25.87,3900,1.25634717063644,1.25634717063644,1.22647929450433,1.22647929450433,82262.2937477107,0.0,1.0
1993-01-15,27.25,27.25,26.38,26.38,20250,1.29190416603181,1.29190416603181,1.25065805137318,1.25065805137318,427131.140613113,0.0,1.0
1993-01-18,27.0,27.13,27.0,27.13,1200,1.28005183423335,1.28621504676855,1.28005183423335,1.28621504676855,25311.4749992957,0.0,1.0
1993-01-19,27.13,27.13,27.13,27.13,2850,1.28621504676855,1.28621504676855,1.28621504676855,1.28621504676855,60114.7531233271,0.0,1.0
1993-01-20,26.87,27.0,26.87,27.0,4350,1.27388862169816,1.28005183423335,1.27388862169816,1.28005183423335,91754.0968724463,0.0,1.0
1993-01-21,27.0,27.13,26.75,26.75,9300,1.28005183423335,1.28621504676855,1.2681995024349,1.2681995024349,196163.931244541,0.0,1.0
1993-01-22,27.25,27.25,27.13,27.25,2550,1.29190416603181,1.29190416603181,1.28621504676855,1.29190416603181,53786.8843735032,0.0,1.0
1993-01-25,27.38,27.5,27.13,27.13,12675,1.29806737856701,1.30375649783027,1.28621504676855,1.28621504676855,267352.454680059,0.0,1.0
1993-01-26,27.5,27.62,27.13,27.13,5400,1.30375649783027,1.30944561709353,1.28621504676855,1.28621504676855,113901.63749683,0.0,1.0
1993-01-27,27.5,27.62,27.25,27.38,4200,1.30375649783027,1.30944561709353,1.29190416603181,1.29806737856701,88590.1624975344,0.0,1.0
1993-01-28,27.62,27.87,27.5,27.5,13350,1.30944561709353,1.32129794889199,1.30375649783027,1.30375649783027,281590.159367163,0.0,1.0
1993-01-29,27.38,27.87,27.38,27.5,24375,1.29806737856701,1.32129794889199,1.29806737856701,1.30375649783027,514139.335923191,0.0,1.0
1993-02-01,27.0,27.5,27.0,27.25,11850,1.28005183423335,1.30375649783027,1.28005183423335,1.29190416603181,249950.815618045,0.0,1.0
1993-02-02,27.0,27.13,26.75,27.13,12600,1.28005183423335,1.28621504676855,1.2681995024349,1.28621504676855,265770.487492605,0.0,1.0
1993-02-03,27.13,27.25,26.87,27.0,19200,1.28621504676855,1.29190416603181,1.27388862169816,1.28005183423335,404983.59998873,0.0,1.0
1993-02-04,27.38,27.38,27.13,27.25,3675,1.29806737856701,1.29806737856701,1.28621504676855,1.29190416603181,77516.3921853427,0.0,1.0
1993-02-05,27.5,27.75,27.25,27.38,7875,1.30375649783027,1.31560882962873,1.29190416603181,1.29806737856701,166106.554682877,0.0,1.0
1993-02-08,27.75,28.0,27.75,27.75,10575,1.31560882962873,1.32746116142718,1.31560882962873,1.31560882962873,223057.373431291,0.0,1.0
1993-02-09,27.87,27.87,27.75,27.75,3300,1.32129794889199,1.32129794889199,1.31560882962873,1.31560882962873,69606.5562480626,0.0,1.0
1993-02-10,28.5,28.87,28.0,28.0,27975,1.3511658250241,1.36870727608581,1.32746116142718,1.32746116142718,590073.760921077,0.0,1.0
1993-02-11,28.38,28.5,28.25,28.5,9300,1.34547670576084,1.3511658250241,1.33931349322564,1.3511658250241,196163.93124454,0.0,1.0
1993-02-12,28.25,28.5,28.0,28.38,4800,1.33931349322564,1.3511658250241,1.32746116142718,1.34547670576084,101245.899997182,0.0,1.0
1993-02-16,27.75,28.13,27.5,28.13,7050,1.31560882962873,1.33362437396238,1.30375649783027,1.33362437396238,148704.915620861,0.0,1.0
1993-02-17,27.5,27.87,27.25,27.62,7800,1.30375649783027,1.32129794889199,1.29190416603181,1.30944561709353,164524.587495421,0.0,1.0
1993-02-18,27.25,27.5,27.25,27.5,21375,1.29190416603181,1.30375649783027,1.29190416603181,1.30375649783027,450860.648424953,0.0,1.0
1993-02-19,27.25,27.38,27.0,27.25,5700,1.29190416603181,1.29806737856701,1.28005183423335,1.29190416603181,120229.506246654,0.0,1.0
1993-02-22,26.5,27.25,26.5,27.13,8400,1.25634717063644,1.29190416603181,1.25634717063644,1.28621504676855,177180.324995069,0.0,1.0
1993-02-23,26.5,26.62,26.38,26.62,3000,1.25634717063644,1.2620362898997,1.25065805137318,1.2620362898997,63278.687498239,0.0,1.0
1993-02-24,26.62,26.62,26.13,26.5,25275,1.2620362898997,1.2620362898997,1.23880571957472,1.25634717063644,533122.942172663,0.0,1.0
1993-02-25,26.87,27.0,26.5,26.5,3150,1.27388862169816,1.28005183423335,1.25634717063644,1.25634717063644,66442.6218731507,0.0,1.0
1993-02-26,27.38,27.38,26.75,26.75,6675,1.29806737856701,1.29806737856701,1.2681995024349,1.2681995024349,140795.079683582,0.0,1.0
1993-03-01,27.75,27.75,27.25,27.5,12075,1.31560882962873,1.31560882962873,1.29190416603181,1.30375649783027,254696.717180411,0.0,1.0
1993-03-02,27.5,27.5,27.5,27.5,150,1.30375649783027,1.30375649783027,1.30375649783027,1.30375649783027,3163.93437491194,0.0,1.0
1993-03-03,27.75,27.75,27.75,27.75,2175,1.31560882962873,1.31560882962873,1.31560882962873,1.31560882962873,45877.0484362231,0.0,1.0
1993-03-04,27.5,27.5,27.25,27.5,2850,1.30375649783027,1.30375649783027,1.29190416603181,1.30375649783027,60114.7531233269,0.0,1.0
1993-03-05,27.25,27.5,27.13,27.25,3375,1.29190416603181,1.30375649783027,1.28621504676855,1.29190416603181,71188.5234355189,0.0,1.0
1993-03-08,27.38,27.38,27.13,27.13,600,1.29806737856701,1.29806737856701,1.28621504676855,1.28621504676855,12655.7374996478,0.0,1.0
1993-03-09,27.87,28.0,27.5,27.5,5700,1.32129794889199,1.32746116142718,1.30375649783027,1.30375649783027,120229.506246654,0.0,1.0
1993-03-10,27.87,28.0,27.75,27.75,9000,1.32129794889199,1.32746116142718,1.31560882962873,1.31560882962873,189836.062494716,0.0,1.0
1993-03-11,27.38,27.62,26.75,27.62,6975,1.29806737856701,1.30944561709353,1.2681995024349,1.30944561709353,147122.948433405,0.0,1.0
1993-03-12,27.13,27.25,26.62,27.25,8400,1.28621504676855,1.29190416603181,1.2620362898997,1.29190416603181,177180.324995069,0.0,1.0
1993-03-15,27.38,27.38,27.0,27.0,2700,1.29806737856701,1.29806737856701,1.28005183423335,1.28005183423335,56950.818748415,0.0,1.0
1993-03-16,27.25,27.38,27.13,27.25,1275,1.29190416603181,1.29806737856701,1.28621504676855,1.29190416603181,26893.4421867516,0.0,1.0
1993-03-17,27.0,27.25,27.0,27.25,2475,1.28005183423335,1.29190416603181,1.28005183423335,1.29190416603181,52204.9171860473,0.0,1.0
1993-03-18,27.87,28.25,27.38,27.38,20250,1.32129794889199,1.33931349322564,1.29806737856701,1.29806737856701,427131.140613111,0.0,1.0
1993-03-19,28.38,28.5,28.0,28.38,15375,1.34547670576084,1.3511658250241,1.32746116142718,1.34547670576084,324303.273428474,0.0,1.0
1993-03-22,29.0,29.13,28.38,28.38,34950,1.37487048862101,1.38103370115621,1.34547670576084,1.34547670576084,737196.709354484,0.0,1.0
1993-03-23,29.0,29.38,28.87,29.13,78150,1.37487048862101,1.39288603295467,1.36870727608581,1.38103370115621,1648409.80932913,0.0,1.0
1993-03-24,29.0,29.25,28.87,29.25,7650,1.37487048862101,1.38672282041947,1.36870727608581,1.38672282041947,161360.653120509,0.0,1.0
1993-03-25,29.25,29.25,28.87,28.87,5175,1.38672282041947,1.38672282041947,1.36870727608581,1.36870727608581,109155.735934462,0.0,1.0
1993-03-26,29.13,29.25,29.0,29.25,1800,1.38103370115621,1.38672282041947,1.37487048862101,1.38672282041947,37967.2124989433,0.0,1.0
1993-03-29,29.13,29.13,28.75,28.75,2100,1.38103370115621,1.38103370115621,1.36301815682255,1.36301815682255,44295.0812487672,0.0,1.0
1993-03-30,29.38,29.5,29.25,29.25,15975,1.39288603295467,1.39857515221792,1.38672282041947,1.38672282041947,336959.010928121,0.0,1.0
1993-03-31,29.13,29.25,29.0,29.25,11775,1.38103370115621,1.38672282041947,1.37487048862101,1.38672282041947,248368.848430588,0.0,1.0
1993-04-01,29.13,29.13,29.0,29.13,2850,1.38103370115621,1.38103370115621,1.37487048862101,1.38103370115621,60114.7531233269,0.0,1.0
1993-04-02,28.75,29.13,28.75,29.13,8475,1.36918136935775,1.38727837528318,1.36918136935775,1.38727837528318,177957.614274501,0.13,1.0
1993-04-05,29.0,29.0,28.62,28.75,3600,1.38108729430869,1.38108729430869,1.36299028838326,1.36918136935775,75592.6149130623,0.0,1.0
1993-04-06,29.25,29.25,29.25,29.25,1200,1.39299321925963,1.39299321925963,1.39299321925963,1.39299321925963,25197.5383043541,0.0,1.0
1993-04-07,29.38,29.38,29.25,29.38,7800,1.39918430023411,1.39918430023411,1.39299321925963,1.39918430023411,163783.998978302,0.0,1.0
1993-04-08,28.75,29.38,28.75,29.13,15900,1.36918136935775,1.39918430023411,1.36918136935775,1.38727837528318,333867.382532693,0.0,1.0
1993-04-12,28.75,29.0,28.75,29.0,4275,1.36918136935775,1.38108729430869,1.36918136935775,1.38108729430869,89766.2302092617,0.0,1.0
1993-04-13,29.0,29.0,28.62,29.0,12450,1.38108729430869,1.38108729430869,1.36299028838326,1.38108729430869,261424.459907674,0.0,1.0
1993-04-14,28.87,29.13,28.87,29.13,3150,1.3748962133342,1.38727837528318,1.3748962133342,1.38727837528318,66143.5380489297,0.0,1.0
1993-04-15,29.0,29.13,28.62,29.13,3750,1.38108729430869,1.38727837528318,1.36299028838326,1.38727837528318,78742.3072011066,0.0,1.0
1993-04-16,28.87,28.87,28.87,28.87,675,1.3748962133342,1.3748962133342,1.3748962133342,1.3748962133342,14173.6152961992,0.0,1.0
1993-04-19,29.25,29.25,28.75,28.75,9075,1.39299321925963,1.39299321925963,1.36918136935775,1.36918136935775,190556.383426678,0.0,1.0
1993-04-20,29.5,29.5,29.13,29.25,52500,1.40489914421056,1.40489914421056,1.38727837528318,1.39299321925963,1102392.3008155,0.0,1.0
1993-04-21,29.38,29.62,29.38,29.62,2850,1.39918430023411,1.41061398818701,1.39918430023411,1.41061398818701,59844.1534728412,0.0,1.0
1993-04-22,29.25,29.5,29.25,29.38,6150,1.39299321925963,1.40489914421056,1.39299321925963,1.39918430023411,129137.383809815,0.0,1.0
1993-04-23,29.25,29.25,29.25,29.25,0,1.39299321925963,1.39299321925963,1.39299321925963,1.39299321925963,0,0.0,1.0
1993-04-26,28.75,29.25,28.75,29.25,3750,1.36918136935775,1.39299321925963,1.36918136935775,1.39299321925963,78742.3072011068,0.0,1.0
1993-04-27,28.5,28.5,28.0,28.5,23550,1.35727544440681,1.35727544440681,1.33346359450494,1.35727544440681,494501.689222952,0.0,1.0
1993-04-28,28.75,29.0,28.62,28.75,3675,1.36918136935775,1.38108729430869,1.36299028838326,1.36918136935775,77167.4610570846,0.0,1.0
1993-04-29,28.0,28.62,28.0,28.62,19350,1.33346359450494,1.36299028838326,1.33346359450494,1.36299028838326,406310.305157711,0.0,1.0
1993-04-30,28.25,28.25,28.0,28.0,17850,1.34536951945588,1.34536951945588,1.33346359450494,1.33346359450494,374813.382277267,0.0,1.0
1993-05-03,28.38,28.38,28.13,28.38,13050,1.35156060043036,1.35156060043036,1.33965467547943,1.35156060043036,274023.229059852,0.0,1.0
1993-05-04,28.5,28.62,28.5,28.5,1050,1.35727544440681,1.36299028838326,1.35727544440681,1.35727544440681,22047.8460163099,0.0,1.0
1993-05-05,28.5,28.75,28.25,28.75,12075,1.35727544440681,1.36918136935775,1.34536951945588,1.36918136935775,253550.229187564,0.0,1.0
1993-05-06,28.5,28.5,28.5,28.5,1275,1.35727544440681,1.35727544440681,1.35727544440681,1.35727544440681,26772.3844483764,0.0,1.0
1993-05-07,28.0,28.5,28.0,28.5,15750,1.33346359450494,1.35727544440681,1.33346359450494,1.35727544440681,330717.690244648,0.0,1.0
1993-05-10,28.5,28.5,28.0,28.0,7950,1.35727544440681,1.35727544440681,1.33346359450494,1.33346359450494,166933.691266347,0.0,1.0
1993-05-11,29.38,29.38,28.75,28.75,17700,1.39918430023411,1.39918430023411,1.36918136935775,1.36918136935775,371663.689989224,0.0,1.0
1993-05-12,29.75,30.0,29.5,29.62,14550,1.4168050691615,1.42871099411244,1.40489914421056,1.41061398818701,305520.151940294,0.0,1.0
1993-05-13,30.5,30.5,29.75,29.75,13500,1.45252284401431,1.45252284401431,1.4168050691615,1.4168050691615,283472.305923984,0.0,1.0
1993-05-14,30.25,30.5,30.25,30.5,12375,1.44061691906337,1.45252284401431,1.44061691906337,1.45252284401431,259849.613763653,0.0,1.0
1993-05-17,30.25,30.38,30.13,30.38,67050,1.44061691906337,1.44680800003786,1.43490207508692,1.44680800003786,1407912.45275579,0.0,1.0
1993-05-18,30.25,30.5,30.25,30.25,6975,1.44061691906337,1.45252284401431,1.44061691906337,1.44061691906337,146460.691394059,0.0,1.0
1993-05-19,30.25,30.38,30.25,30.25,52500,1.44061691906337,1.44680800003786,1.44061691906337,1.44061691906337,1102392.3008155,0.0,1.0
1993-05-20,30.5,30.5,30.25,30.25,20175,1.45252284401431,1.45252284401431,1.44061691906337,1.44061691906337,423633.612741954,0.0,1.0
1993-05-21,30.13,30.38,30.0,30.25,22575,1.43490207508692,1.44680800003786,1.42871099411244,1.44061691906337,474028.689350663,0.0,1.0
1993-05-24,29.62,30.13,29.62,29.87,12150,1.41061398818701,1.43490207508692,1.41061398818701,1.42251991313795,255125.075331586,0.0,1.0
1993-05-25,30.13,30.25,29.5,29.75,10875,1.43490207508692,1.44061691906337,1.40489914421056,1.4168050691615,228352.69088321,0.0,1.0
1993-05-26,30.25,30.25,30.25,30.25,3675,1.44061691906337,1.44061691906337,1.44061691906337,1.44061691906337,77167.4610570847,0.0,1.0
1993-05-27,30.62,30.62,30.0,30.0,9450,1.45823768799076,1.45823768799076,1.42871099411244,1.42871099411244,198430.614146789,0.0,1.0
1993-05-28,31.0,31.0,30.5,30.5,5100,1.47633469391618,1.47633469391618,1.45252284401431,1.45252284401431,107089.537793505,0.0,1.0
1993-06-01,30.87,31.25,30.87,31.25,14775,1.4701436129417,1.48824061886712,1.4701436129417,1.48824061886712,310244.69037236,0.0,1.0
1993-06-02,30.87,31.0,30.62,31.0,975,1.4701436129417,1.47633469391618,1.45823768799076,1.47633469391618,20472.9998722877,0.0,1.0
1993-06-03,30.75,31.0,30.75,31.0,12900,1.46442876896525,1.47633469391618,1.46442876896525,1.47633469391618,270873.536771807,0.0,1.0
1993-06-04,30.75,30.87,30.62,30.62,30750,1.46442876896525,1.4701436129417,1.45823768799076,1.45823768799076,645686.919049074,0.0,1.0
1993-06-07,30.75,30.87,30.62,30.75,2700,1.46442876896525,1.4701436129417,1.45823768799076,1.46442876896525,56694.4611847967,0.0,1.0
1993-06-08,30.62,30.87,30.62,30.87,8175,1.45823768799076,1.4701436129417,1.45823768799076,1.4701436129417,171658.229698413,0.0,1.0
1993-06-09,30.75,30.75,30.62,30.62,2250,1.46442876896525,1.46442876896525,1.45823768799076,1.45823768799076,47245.3843206639,0.0,1.0
1993-06-10,31.13,31.13,30.75,30.75,10350,1.48252577489067,1.48252577489067,1.46442876896525,1.46442876896525,217328.767875055,0.0,1.0
1993-06-11,31.0,31.0,30.75,30.87,8550,1.47633469391618,1.47633469391618,1.46442876896525,1.4701436129417,179532.460418524,0.0,1.0
1993-06-14,31.5,31.5,31.0,31.25,16350,1.50014654381806,1.50014654381806,1.47633469391618,1.48824061886712,343316.459396825,0.0,1.0
1993-06-15,31.0,31.5,30.87,31.5,42675,1.47633469391618,1.50014654381806,1.4701436129417,1.50014654381806,896087.455948597,0.0,1.0
1993-06-16,30.75,31.0,30.75,31.0,7875,1.46442876896525,1.47633469391618,1.46442876896525,1.47633469391618,165358.845122324,0.0,1.0
1993-06-17,31.25,31.62,31.25,31.38,22500,1.48824061886712,1.50586138779451,1.48824061886712,1.49443169984161,472453.843206641,0.0,1.0
1993-06-18,31.13,31.25,30.87,30.87,46950,1.48252577489067,1.48824061886712,1.4701436129417,1.4701436129417,985853.686157857,0.0,1.0
1993-06-21,31.87,32.13,31.25,31.25,60375,1.51776731274544,1.53014947469442,1.48824061886712,1.48824061886712,1267751.14593782,0.0,1.0
1993-06-22,32.75,32.75,31.87,32.13,31575,1.55967616857274,1.55967616857274,1.51776731274544,1.53014947469442,663010.22663332,0.0,1.0
1993-06-23,33.38,33.75,33.25,33.25,32775,1.5896790994491,1.60729986837649,1.58348801847462,1.58348801847462,688207.764937674,0.0,1.0
1993-06-24,32.87,33.25,32.75,33.13,10500,1.56539101254919,1.58348801847462,1.55967616857274,1.57777317449817,220478.460163099,0.0,1.0
1993-06-25,32.5,32.62,32.5,32.62,4050,1.54777024362181,1.55348508759826,1.54777024362181,1.55348508759826,85041.691777195,0.0,1.0
1993-06-28,33.38,33.38,32.5,32.5,63675,1.5896790994491,1.5896790994491,1.54777024362181,1.54777024362181,1337044.3762748,0.0,1.0
1993-06-29,33.25,33.5,33.13,33.13,3075,1.58348801847462,1.59539394342555,1.57777317449817,1.57777317449817,64568.6919049074,0.0,1.0
1993-06-30,33.87,34.0,33.25,33.38,27000,1.61301471235294,1.61920579332743,1.58348801847462,1.5896790994491,566944.611847968,0.0,1.0
1993-07-01,33.87,34.0,33.75,33.87,19275,1.61301471235294,1.61920579332743,1.60729986837649,1.61301471235294,404735.459013689,0.0,1.0
1993-07-02,34.0,34.13,33.87,34.0,8550,1.61920579332743,1.62539687430192,1.61301471235294,1.61920579332743,179532.460418523,0.0,1.0
1993-07-06,34.38,34.87,33.75,34.25,102075,1.63730279925285,1.66063841215669,1.60729986837649,1.63111171827836,2143365.60201413,0.0,1.0
1993-07-07,34.25,34.25,34.13,34.13,8775,1.63111171827836,1.63111171827836,1.62539687430192,1.62539687430192,184256.99885059,0.0,1.0
1993-07-08,34.13,34.13,34.13,34.13,900,1.62539687430192,1.62539687430192,1.62539687430192,1.62539687430192,18898.1537282656,0.0,1.0
1993-07-09,34.0,34.13,33.75,34.0,4950,1.61920579332743,1.62539687430192,1.60729986837649,1.61920579332743,103939.845505461,0.0,1.0
1993-07-12,34.13,34.38,33.87,33.87,45750,1.6315879552764,1.64353922948733,1.61915863009703,1.61915863009703,957010.926043201,0.13,1.0
1993-07-13,34.0,34.38,33.87,33.87,42900,1.62537329268672,1.64353922948733,1.61915863009703,1.61915863009703,897393.851961819,0.0,1.0
1993-07-14,34.38,34.5,34.0,34.13,130275,1.64353922948733,1.64927584110858,1.62537329268672,1.6315879552764,2725127.83366728,0.0,1.0
1993-07-15,34.5,34.5,34.25,34.38,22200,1.64927584110858,1.64927584110858,1.63732456689765,1.64353922948733,464385.629686537,0.0,1.0
1993-07-16,34.38,34.5,34.25,34.38,28950,1.64353922948733,1.64927584110858,1.63732456689765,1.64353922948733,605583.963037174,0.0,1.0
1993-07-19,34.38,34.5,34.25,34.5,24450,1.64353922948733,1.64927584110858,1.63732456689765,1.64927584110858,511451.740803416,0.0,1.0
1993-07-20,34.38,34.38,34.0,34.38,35475,1.64353922948733,1.64353922948733,1.62537329268672,1.64353922948733,742075.685276122,0.0,1.0
1993-07-21,34.13,34.38,34.13,34.38,39975,1.6315879552764,1.64353922948733,1.6315879552764,1.64353922948733,836207.907509879,0.0,1.0
1993-07-22,34.38,34.38,34.13,34.25,29400,1.64353922948733,1.64353922948733,1.6315879552764,1.63732456689765,614997.185260549,0.0,1.0
1993-07-23,34.75,34.75,34.13,34.13,10275,1.66122711531951,1.66122711531951,1.6315879552764,1.6315879552764,214935.24076708,0.0,1.0
1993-07-26,34.75,34.87,34.25,34.5,53250,1.66122711531951,1.66696372694076,1.63732456689765,1.64927584110858,1113897.96309946,0.0,1.0
1993-07-27,36.0,36.25,34.75,34.75,49800,1.72098348637417,1.7329347605851,1.66122711531951,1.66122711531951,1041729.92605358,0.0,1.0
1993-07-28,36.25,36.38,36.0,36.0,18675,1.7329347605851,1.73914942317479,1.72098348637417,1.72098348637417,390648.722270094,0.0,1.0
1993-07-29,36.62,36.87,36.25,36.5,72300,1.75062264641728,1.76257392062821,1.7329347605851,1.74488603479604,1512391.03722237,0.0,1.0
1993-07-30,37.0,37.0,36.87,36.87,19050,1.7687885832179,1.7687885832179,1.76257392062821,1.76257392062821,398493.074122906,0.0,1.0
1993-08-02,37.0,37.0,36.87,37.0,10275,1.7687885832179,1.7687885832179,1.76257392062821,1.7687885832179,214935.240767079,0.0,1.0
1993-08-03,36.87,37.0,36.87,36.87,12750,1.76257392062821,1.7687885832179,1.76257392062821,1.76257392062821,266707.962995646,0.0,1.0
1993-08-04,37.0,37.0,36.87,36.87,17550,1.7687885832179,1.7687885832179,1.76257392062821,1.76257392062821,367115.666711653,0.0,1.0
1993-08-05,37.25,37.25,36.87,36.87,31275,1.78073985742883,1.78073985742883,1.76257392062821,1.76257392062821,654218.944524614,0.0,1.0
1993-08-06,37.25,37.25,36.87,37.13,8700,1.78073985742883,1.78073985742883,1.76257392062821,1.77500324580758,181988.962985264,0.0,1.0
1993-08-09,37.0,37.38,37.0,37.25,16500,1.7687885832179,1.78695452001852,1.7687885832179,1.78073985742883,345151.481523777,0.0,1.0
1993-08-10,37.0,37.25,37.0,37.13,2850,1.7687885832179,1.78073985742883,1.7687885832179,1.77500324580758,59617.0740813796,0.0,1.0
1993-08-11,36.87,37.13,36.75,37.13,10800,1.76257392062821,1.77500324580758,1.75683730900697,1.77500324580758,225917.333361018,0.0,1.0
1993-08-12,37.0,37.25,36.87,36.87,7200,1.7687885832179,1.78073985742883,1.76257392062821,1.76257392062821,150611.555574012,0.0,1.0
1993-08-13,37.0,37.25,36.75,37.25,5850,1.7687885832179,1.78073985742883,1.75683730900697,1.78073985742883,122371.888903884,0.0,1.0
1993-08-16,36.5,37.0,36.38,36.75,17700,1.74488603479604,1.7687885832179,1.73914942317479,1.75683730900697,370253.407452778,0.0,1.0
1993-08-17,36.75,36.87,36.38,36.5,12300,1.75683730900697,1.76257392062821,1.73914942317479,1.74488603479604,257294.74077227,0.0,1.0
1993-08-18,37.25,37.25,36.75,36.75,6300,1.78073985742883,1.78073985742883,1.75683730900697,1.75683730900697,131785.11112726,0.0,1.0
1993-08-19,36.75,37.0,36.62,37.0,1575,1.75683730900697,1.7687885832179,1.75062264641728,1.7687885832179,32946.277781815,0.0,1.0
1993-08-20,36.0,36.75,35.87,36.62,13575,1.72098348637417,1.75683730900697,1.71476882378449,1.75062264641728,283965.537071835,0.0,1.0
1993-08-23,35.62,36.0,35.5,35.75,36000,1.70281754957356,1.72098348637417,1.69708093795231,1.70903221216324,753057.777870057,0.0,1.0
1993-08-24,35.87,35.87,35.5,35.75,4875,1.71476882378449,1.71476882378449,1.69708093795231,1.70903221216324,101976.57408657,0.0,1.0
1993-08-25,37.0,37.0,36.0,36.0,23475,1.7687885832179,1.7687885832179,1.72098348637417,1.72098348637417,491056.4259861,0.0,1.0
1993-08-26,37.38,37.5,37.0,37.0,8475,1.78695452001852,1.79269113163976,1.7687885832179,1.7687885832179,177282.351873576,0.0,1.0
1993-08-27,37.5,38.0,37.5,37.5,6900,1.79269113163976,1.81659368006163,1.79269113163976,1.79269113163976,144336.074091761,0.0,1.0
1993-08-30,37.5,37.75,37.5,37.5,3750,1.79269113163976,1.80464240585069,1.79269113163976,1.79269113163976,78443.5185281312,0.0,1.0
1993-08-31,37.75,37.75,37.38,37.75,9450,1.80464240585069,1.80464240585069,1.78695452001852,1.80464240585069,197677.666690891,0.0,1.0
1993-09-01,37.5,37.62,37.38,37.5,3300,1.79269113163976,1.79842774326101,1.78695452001852,1.79269113163976,69030.2963047555,0.0,1.0
1993-09-02,37.25,37.75,37.25,37.62,2475,1.78073985742883,1.80464240585069,1.78073985742883,1.79842774326101,51772.7222285665,0.0,1.0
1993-09-03,37.38,37.38,37.0,37.38,23250,1.78695452001852,1.78695452001852,1.7687885832179,1.78695452001852,486349.814874412,0.0,1.0
1993-09-07,36.62,37.13,36.62,37.13,7350,1.75062264641728,1.77500324580758,1.75062264641728,1.77500324580758,153749.296315137,0.0,1.0
1993-09-08,37.0,37.0,36.62,36.62,7500,1.7687885832179,1.7687885832179,1.75062264641728,1.75062264641728,156887.037056262,0.0,1.0
1993-09-09,37.25,37.25,36.62,36.62,31800,1.78073985742883,1.78073985742883,1.75062264641728,1.75062264641728,665201.037118552,0.0,1.0
1993-09-10,37.25,37.38,37.25,37.38,39675,1.78073985742883,1.78695452001852,1.78073985742883,1.78695452001852,829932.426027627,0.0,1.0
1993-09-13,37.25,37.25,37.0,37.25,9000,1.78073985742883,1.78073985742883,1.7687885832179,1.78073985742883,188264.444467515,0.0,1.0
1993-09-14,36.25,37.0,36.0,37.0,6075,1.7329347605851,1.7687885832179,1.72098348637417,1.7687885832179,127078.500015573,0.0,1.0
1993-09-15,36.5,36.62,36.25,36.25,2250,1.74488603479604,1.75062264641728,1.7329347605851,1.7329347605851,47066.1111168785,0.0,1.0
1993-09-16,36.5,36.5,36.5,36.5,375,1.74488603479604,1.74488603479604,1.74488603479604,1.74488603479604,7844.35185281309,0.0,1.0
1993-09-17,36.5,36.5,36.38,36.5,6600,1.74488603479604,1.74488603479604,1.73914942317479,1.74488603479604,138060.59260951,0.0,1.0
1993-09-20,36.62,36.87,36.62,36.62,3975,1.75062264641728,1.76257392062821,1.75062264641728,1.75062264641728,83150.1296398191,0.0,1.0
1993-09-21,36.62,36.62,36.25,36.62,45150,1.75062264641728,1.75062264641728,1.7329347605851,1.75062264641728,944459.9630787,0.0,1.0
1993-09-22,36.62,36.62,36.38,36.62,4275,1.75062264641728,1.75062264641728,1.73914942317479,1.75062264641728,89425.6111220696,0.0,1.0
1993-09-23,36.38,36.5,36.0,36.38,7800,1.73914942317479,1.74488603479604,1.72098348637417,1.73914942317479,163162.518538513,0.0,1.0
1993-09-24,35.87,36.62,35.87,36.5,20700,1.71476882378449,1.75062264641728,1.71476882378449,1.74488603479604,433008.222275283,0.0,1.0
1993-09-27,36.38,36.38,36.13,36.13,2475,1.73914942317479,1.73914942317479,1.72719814896386,1.72719814896386,51772.7222285665,0.0,1.0
1993-09-28,36.25,36.5,36.25,36.38,2700,1.7329347605851,1.74488603479604,1.7329347605851,1.73914942317479,56479.3333402545,0.0,1.0
1993-09-29,36.25,36.5,36.25,36.38,5550,1.7329347605851,1.74488603479604,1.7329347605851,1.73914942317479,116096.407421634,0.0,1.0
1993-09-30,36.13,36.13,36.0,36.0,1875,1.72719814896386,1.72719814896386,1.72098348637417,1.72098348637417,39221.7592640655,0.0,1.0
1993-10-01,36.62,36.62,36.25,36.38,6975,1.75062264641728,1.75062264641728,1.7329347605851,1.73914942317479,145904.944462324,0.0,1.0
1993-10-04,36.87,36.87,36.75,36.75,300,1.76257392062821,1.76257392062821,1.75683730900697,1.75683730900697,6275.4814822505,0.0,1.0
1993-10-05,36.62,36.75,36.5,36.75,6900,1.75062264641728,1.75683730900697,1.74488603479604,1.75683730900697,144336.074091761,0.0,1.0
1993-10-06,36.75,36.75,36.38,36.38,7200,1.75683730900697,1.75683730900697,1.73914942317479,1.73914942317479,150611.555574011,0.0,1.0
1993-10-07,36.87,36.87,36.62,36.62,4200,1.76257392062821,1.76257392062821,1.75062264641728,1.75062264641728,87856.740751507,0.0,1.0
1993-10-08,37.38,37.38,36.5,36.5,42750,1.7931691826082,1.7931691826082,1.75095439179238,1.75095439179238,891156.849838165,0.13,1.0
1993-10-11,38.0,38.5,37.5,37.5,39900,1.82291142159207,1.84689709819197,1.79892574499217,1.79892574499217,831746.393182287,0.0,1.0
1993-10-12,38.75,38.75,38.13,38.13,22275,1.85888993649191,1.85888993649191,1.82914769750804,1.82914769750804,464339.621757782,0.0,1.0
1993-10-13,39.38,39.38,38.62,38.62,16275,1.88911188900778,1.88911188900778,1.85265366057594,1.85265366057594,339264.97616646,0.0,1.0
1993-10-14,39.75,40.0,39.5,39.75,25575,1.9068612896917,1.91885412799165,1.89486845139176,1.9068612896917,533130.676833009,0.0,1.0
1993-10-15,38.62,39.75,38.62,39.62,14250,1.85265366057594,1.9068612896917,1.85265366057594,1.90062501377573,297052.283279388,0.0,1.0
1993-10-18,39.5,39.5,38.62,38.62,11700,1.89486845139176,1.89486845139176,1.85265366057594,1.85265366057594,243895.558903076,0.0,1.0
1993-10-19,39.38,40.0,39.38,39.5,10350,1.88911188900778,1.91885412799165,1.88911188900778,1.89486845139176,215753.76364503,0.0,1.0
1993-10-20,39.5,39.75,39.5,39.62,3600,1.89486845139176,1.9068612896917,1.89486845139176,1.90062501377573,75044.7873547927,0.0,1.0
1993-10-21,38.13,39.25,38.0,39.25,48450,1.82914769750804,1.88287561309181,1.82291142159207,1.88287561309181,1009977.76314992,0.0,1.0
1993-10-22,37.87,38.25,37.75,38.0,28275,1.8166751456761,1.83490425989202,1.81091858329212,1.82291142159207,589414.267349101,0.0,1.0
1993-10-25,38.5,38.62,38.13,38.13,21675,1.84689709819197,1.85265366057594,1.82914769750804,1.82914769750804,451832.157198647,0.0,1.0
1993-10-26,37.75,38.25,37.5,38.25,6450,1.81091858329212,1.83490425989202,1.79892574499217,1.83490425989202,134455.244010671,0.0,1.0
1993-10-27,37.25,37.5,37.25,37.5,11400,1.78693290669223,1.79892574499217,1.78693290669223,1.79892574499217,237641.82662351,0.0,1.0
1993-10-28,37.25,37.5,37.25,37.25,15975,1.78693290669223,1.79892574499217,1.78693290669223,1.78693290669223,333011.243886893,0.0,1.0
1993-10-29,37.38,37.38,37.0,37.0,2175,1.7931691826082,1.7931691826082,1.77494006839228,1.77494006839228,45339.559026854,0.0,1.0
1993-11-01,37.25,37.5,37.25,37.25,3750,1.78693290669223,1.79892574499217,1.78693290669223,1.78693290669223,78171.6534945757,0.0,1.0
1993-11-02,37.13,37.25,36.87,37.25,31275,1.78117634430825,1.78693290669223,1.76870379247631,1.78693290669223,651951.590144763,0.0,1.0
1993-11-03,37.0,37.5,36.87,37.0,11175,1.77494006839228,1.79892574499217,1.76870379247631,1.77494006839228,232951.527413836,0.0,1.0
1993-11-04,36.62,36.87,36.5,36.87,11250,1.75671095417636,1.76870379247631,1.75095439179238,1.76870379247631,234514.960483727,0.0,1.0
1993-11-05,36.87,36.87,36.5,36.5,5475,1.76870379247631,1.76870379247631,1.75095439179238,1.75095439179238,114130.61410208,0.0,1.0
1993-11-08,36.87,36.87,36.62,36.87,21900,1.76870379247631,1.76870379247631,1.75671095417636,1.76870379247631,456522.456408322,0.0,1.0
1993-11-09,36.5,36.87,36.5,36.87,2100,1.75095439179238,1.76870379247631,1.75095439179238,1.76870379247631,43776.1259569626,0.0,1.0
1993-11-10,37.0,37.0,36.5,36.5,15900,1.77494006839228,1.77494006839228,1.75095439179238,1.75095439179238,331447.810817001,0.0,1.0
1993-11-11,36.5,36.75,36.5,36.75,12975,1.75095439179238,1.76294723009233,1.75095439179238,1.76294723009233,270473.921091233,0.0,1.0
1993-11-12,36.38,36.62,36.38,36.38,9000,1.74519782940841,1.75671095417636,1.74519782940841,1.74519782940841,187611.968386982,0.0,1.0
1993-11-15,35.62,36.5,35.62,36.25,18900,1.70873960097657,1.75095439179238,1.70873960097657,1.73896155349244,393985.133612662,0.0,1.0
1993-11-16,35.87,35.87,35.25,35.38,7350,1.72073243927651,1.72073243927651,1.69099020029264,1.69722647620862,153216.440849369,0.0,1.0
1993-11-17,35.25,35.75,35.25,35.75,7950,1.69099020029264,1.71497587689254,1.69099020029264,1.71497587689254,165723.905408501,0.0,1.0
1993-11-18,35.62,35.62,35.25,35.25,7500,1.70873960097657,1.70873960097657,1.69099020029264,1.69099020029264,156343.306989151,0.0,1.0
1993-11-19,35.13,35.38,35.13,35.38,49200,1.68523363790867,1.69722647620862,1.68523363790867,1.69722647620862,1025612.09384883,0.0,1.0
1993-11-22,34.75,35.0,34.62,35.0,9150,1.66700452369275,1.6789973619927,1.66076824777678,1.6789973619927,190738.834526765,0.0,1.0
1993-11-23,34.75,34.75,34.62,34.75,25275,1.66700452369275,1.66700452369275,1.66076824777678,1.66700452369275,526876.944553441,0.0,1.0
1993-11-24,35.38,35.38,34.5,34.5,31350,1.69722647620862,1.69722647620862,1.6550116853928,1.6550116853928,653515.023214653,0.0,1.0
1993-11-26,35.75,35.75,35.62,35.62,600,1.71497587689254,1.71497587689254,1.70873960097657,1.70873960097657,12507.4645591321,0.0,1.0
1993-11-29,35.25,35.62,35.25,35.5,6975,1.69099020029264,1.70873960097657,1.69099020029264,1.70298303859259,145399.275499911,0.0,1.0
1993-11-30,35.0,35.38,35.0,35.38,16050,1.6789973619927,1.69722647620862,1.6789973619927,1.69722647620862,334574.676956784,0.0,1.0
1993-12-01,35.0,35.13,34.75,35.0,3900,1.6789973619927,1.68523363790867,1.66700452369275,1.6789973619927,81298.5196343587,0.0,1.0
1993-12-02,35.13,35.38,35.13,35.13,2775,1.68523363790867,1.69722647620862,1.68523363790867,1.68523363790867,57847.0235859861,0.0,1.0
1993-12-03,35.87,35.87,35.0,35.0,9300,1.72073243927651,1.72073243927651,1.6789973619927,1.6789973619927,193865.700666549,0.0,1.0
1993-12-06,35.0,35.75,35.0,35.62,2475,1.6789973619927,1.71497587689254,1.6789973619927,1.70873960097657,51593.29130642,0.0,1.0
1993-12-07,35.62,35.62,35.13,35.25,22950,1.70873960097657,1.70873960097657,1.68523363790867,1.69099020029264,478410.519386803,0.0,1.0
1993-12-08,36.0,36.13,35.5,35.5,14100,1.72696871519249,1.73320499110846,1.70298303859259,1.70298303859259,293925.417139605,0.0,1.0
1993-12-09,35.75,35.75,35.62,35.75,13200,1.71497587689254,1.71497587689254,1.70873960097657,1.71497587689254,275164.220300907,0.0,1.0
1993-12-10,35.75,35.75,35.38,35.5,6450,1.71497587689254,1.71497587689254,1.69722647620862,1.70298303859259,134455.24401067,0.0,1.0
1993-12-13,35.5,35.75,35.38,35.5,3300,1.70298303859259,1.71497587689254,1.69722647620862,1.70298303859259,68791.0550752268,0.0,1.0
1993-12-14,35.38,35.62,35.25,35.25,4950,1.69722647620862,1.70873960097657,1.69099020029264,1.69099020029264,103186.58261284,0.0,1.0
1993-12-15,36.0,36.25,35.5,35.5,37350,1.72696871519249,1.73896155349244,1.70298303859259,1.70298303859259,778589.668805974,0.0,1.0
1993-12-16,36.62,37.0,36.0,36.25,41250,1.75671095417636,1.77494006839228,1.72696871519249,1.73896155349244,859888.188440334,0.0,1.0
1993-12-17,36.62,36.87,36.25,36.87,9150,1.75671095417636,1.76870379247631,1.73896155349244,1.76870379247631,190738.834526765,0.0,1.0
1993-12-20,36.75,37.0,36.38,36.38,6975,1.76294723009233,1.77494006839228,1.74519782940841,1.74519782940841,145399.275499911,0.0,1.0
1993-12-21,36.62,36.75,36.62,36.75,15375,1.75671095417636,1.76294723009233,1.75671095417636,1.76294723009233,320503.779327761,0.0,1.0
1993-12-22,36.62,37.0,36.62,36.75,2850,1.75671095417636,1.77494006839228,1.75671095417636,1.76294723009233,59410.4566558776,0.0,1.0
1993-12-23,37.0,37.0,36.62,36.62,1575,1.77494006839228,1.77494006839228,1.75671095417636,1.75671095417636,32832.0944677218,0.0,1.0
1993-12-27,37.5,37.5,37.0,37.25,4950,1.79892574499217,1.79892574499217,1.77494006839228,1.78693290669223,103186.58261284,0.0,1.0
1993-12-28,27.75,28.0,27.25,28.0,16275,1.77494006839227,1.79093051945887,1.74295916625908,1.79093051945887,254448.732124846,0.0,1.33333333333333
1993-12-29,28.38,28.5,27.75,28.0,18500,1.8152360050801,1.82291142159207,1.77494006839227,1.79093051945887,289235.117929931,0.0,1.0
1993-12-30,28.5,28.5,28.25,28.25,3900,1.82291142159207,1.82291142159207,1.80692097052547,1.80692097052547,60973.8897257692,0.0,1.0
1993-12-31,28.13,28.5,27.75,28.5,4600,1.7992455540135,1.82291142159207,1.77494006839227,1.82291142159207,71917.9212150101,0.0,1.0
1994-01-03,27.88,28.0,27.25,27.75,9400,1.79093051945887,1.79863897219686,1.75046114258444,1.78257969565939,146332.868390218,0.12,1.0
1994-01-04,27.63,28.0,27.63,28.0,16200,1.7748712429214,1.79863897219686,1.7748712429214,1.79863897219686,252190.688076759,0.0,1.0
1994-01-05,28.0,28.0,27.75,27.88,1900,1.79863897219686,1.79863897219686,1.78257969565939,1.79093051945887,29577.9202065334,0.0,1.0
1994-01-06,28.75,28.75,27.88,27.88,35800,1.84681680180927,1.84681680180927,1.79093051945887,1.79093051945887,557310.285996789,0.0,1.0
1994-01-07,28.5,28.63,28.5,28.5,8600,1.8307575252718,1.83910834907129,1.8307575252718,1.8307575252718,133879.007250625,0.0,1.0
1994-01-10,28.13,28.5,28.13,28.5,6000,1.80698979599634,1.8307575252718,1.80698979599634,1.8307575252718,93403.9585469479,0.0,1.0
1994-01-11,28.0,28.25,27.88,27.88,9500,1.79863897219686,1.81469824873433,1.79093051945887,1.79093051945887,147889.601032667,0.0,1.0
1994-01-12,28.13,28.13,27.75,27.75,6200,1.80698979599634,1.80698979599634,1.78257969565939,1.78257969565939,96517.4238318462,0.0,1.0
1994-01-13,27.63,28.0,27.5,28.0,1700,1.7748712429214,1.79863897219686,1.76652041912191,1.79863897219686,26464.4549216352,0.0,1.0
1994-01-14,27.5,27.75,27.5,27.75,1100,1.76652041912191,1.78257969565939,1.76652041912191,1.78257969565939,17124.0590669405,0.0,1.0
1994-01-17,27.5,27.88,27.38,27.63,22900,1.76652041912191,1.79093051945887,1.75881196638393,1.7748712429214,356491.775120851,0.0,1.0
1994-01-18,27.5,27.63,27.5,27.5,16500,1.76652041912191,1.7748712429214,1.76652041912191,1.76652041912191,256860.886004107,0.0,1.0
1994-01-19,27.63,27.88,27.63,27.63,18400,1.7748712429214,1.79093051945887,1.7748712429214,1.7748712429214,286438.80621064,0.0,1.0
1994-01-20,27.88,27.88,27.75,27.88,3800,1.79093051945887,1.79093051945887,1.78257969565939,1.79093051945887,59155.8404130669,0.0,1.0
1994-01-21,27.0,27.63,26.75,27.63,12000,1.73440186604697,1.7748712429214,1.7183425895095,1.7748712429214,186807.917093895,0.0,1.0
1994-01-24,26.5,27.0,26.38,27.0,22700,1.70228331297203,1.73440186604697,1.69457486023404,1.73440186604697,353378.309835951,0.0,1.0
1994-01-25,26.25,26.63,26.25,26.38,8700,1.68622403643455,1.71063413677151,1.68622403643455,1.69457486023404,135435.739893075,0.0,1.0
1994-01-26,26.63,26.75,26.0,26.25,9900,1.71063413677151,1.7183425895095,1.67016475989708,1.68622403643455,154116.531602464,0.0,1.0
1994-01-27,26.75,26.75,26.25,26.5,10400,1.7183425895095,1.7183425895095,1.68622403643455,1.70228331297203,161900.194814709,0.0,1.0
1994-01-28,26.5,26.75,26.25,26.75,3300,1.70228331297203,1.7183425895095,1.68622403643455,1.7183425895095,51372.1772008211,0.0,1.0
1994-01-31,27.75,27.75,26.38,26.38,35400,1.78257969565939,1.78257969565939,1.69457486023404,1.69457486023404,551083.35542699,0.0,1.0
1994-02-01,27.75,27.88,27.5,27.88,41300,1.78257969565939,1.79093051945887,1.76652041912191,1.79093051945887,642930.581331489,0.0,1.0
1994-02-02,27.5,27.88,27.5,27.75,21400,1.76652041912191,1.79093051945887,1.76652041912191,1.78257969565939,333140.785484114,0.0,1.0
1994-02-03,27.5,27.5,27.38,27.5,14400,1.76652041912191,1.76652041912191,1.75881196638393,1.76652041912191,224169.500512675,0.0,1.0
1994-02-04,27.25,27.25,26.75,27.25,19800,1.75046114258444,1.75046114258444,1.7183425895095,1.75046114258444,308233.063204928,0.0,1.0
1994-02-07,27.25,27.38,27.0,27.0,16000,1.75046114258444,1.75881196638393,1.73440186604697,1.73440186604697,249077.222791861,0.0,1.0
1994-02-08,27.25,27.88,27.25,27.38,16800,1.75046114258444,1.79093051945887,1.75046114258444,1.75881196638393,261531.083931454,0.0,1.0
1994-02-09,27.25,27.5,27.0,27.0,6900,1.75046114258444,1.76652041912191,1.73440186604697,1.73440186604697,107414.55232899,0.0,1.0
1994-02-10,27.25,27.5,26.88,27.5,6600,1.75046114258444,1.76652041912191,1.72669341330898,1.76652041912191,102744.354401643,0.0,1.0
1994-02-11,27.13,27.25,27.13,27.13,11000,1.74275268984646,1.75046114258444,1.74275268984646,1.74275268984646,171240.590669404,0.0,1.0
1994-02-14,26.75,27.25,26.75,27.25,29300,1.7183425895095,1.75046114258444,1.7183425895095,1.75046114258444,456122.664237594,0.0,1.0
1994-02-15,27.0,27.0,26.88,26.88,8100,1.73440186604697,1.73440186604697,1.72669341330898,1.72669341330898,126095.344038379,0.0,1.0
1994-02-16,26.88,26.88,26.75,26.88,14700,1.72669341330898,1.72669341330898,1.7183425895095,1.72669341330898,228839.698440022,0.0,1.0
1994-02-17,26.75,27.0,26.75,26.88,14100,1.7183425895095,1.73440186604697,1.7183425895095,1.72669341330898,219499.302585327,0.0,1.0
1994-02-18,27.38,27.5,27.0,27.0,6900,1.75881196638393,1.76652041912191,1.73440186604697,1.73440186604697,107414.55232899,0.0,1.0
1994-02-22,27.5,27.63,27.0,27.63,4500,1.76652041912191,1.7748712429214,1.73440186604697,1.7748712429214,70052.968910211,0.0,1.0
1994-02-23,27.5,27.5,27.25,27.5,2000,1.76652041912191,1.76652041912191,1.75046114258444,1.76652041912191,31134.6528489826,0.0,1.0
1994-02-24,27.5,27.75,27.0,27.38,6800,1.76652041912191,1.78257969565939,1.73440186604697,1.75881196638393,105857.819686541,0.0,1.0
1994-02-25,27.25,27.75,27.25,27.5,1600,1.75046114258444,1.78257969565939,1.75046114258444,1.76652041912191,24907.7222791861,0.0,1.0
1994-02-28,27.25,27.25,27.13,27.25,5300,1.75046114258444,1.75046114258444,1.74275268984646,1.75046114258444,82506.8300498039,0.0,1.0
1994-03-01,27.25,27.38,27.25,27.25,16000,1.75046114258444,1.75881196638393,1.75046114258444,1.75046114258444,249077.222791861,0.0,1.0
1994-03-02,27.25,27.38,27.13,27.25,1100,1.75046114258444,1.75881196638393,1.74275268984646,1.75046114258444,17124.0590669404,0.0,1.0
1994-03-03,27.5,27.5,27.25,27.5,10000,1.76652041912191,1.76652041912191,1.75046114258444,1.76652041912191,155673.264244913,0.0,1.0
1994-03-04,27.88,27.88,27.38,27.38,6700,1.79093051945887,1.79093051945887,1.75881196638393,1.75881196638393,104301.087044092,0.0,1.0
1994-03-07,28.75,28.88,28.0,28.0,19600,1.84681680180927,1.85516762560876,1.79863897219686,1.79863897219686,305119.59792003,0.0,1.0
1994-03-08,28.5,29.0,28.5,29.0,18100,1.8307575252718,1.86287607834675,1.8307575252718,1.86287607834675,281768.608283293,0.0,1.0
1994-03-09,28.63,28.63,28.13,28.25,3100,1.83910834907129,1.83910834907129,1.80698979599634,1.81469824873433,48258.7119159229,0.0,1.0
1994-03-10,28.75,28.75,28.5,28.63,10300,1.84681680180927,1.84681680180927,1.8307575252718,1.83910834907129,160343.462172261,0.0,1.0
1994-03-11,28.5,28.88,28.5,28.75,23100,1.8307575252718,1.85516762560876,1.8307575252718,1.84681680180927,359605.240405749,0.0,1.0
1994-03-14,28.25,28.5,28.25,28.25,16900,1.81469824873433,1.8307575252718,1.81469824873433,1.81469824873433,263087.816573903,0.0,1.0
1994-03-15,28.25,28.25,27.88,28.13,4300,1.81469824873433,1.81469824873433,1.79093051945887,1.80698979599634,66939.5036253125,0.0,1.0
1994-03-16,28.5,28.5,27.88,28.0,13100,1.8307575252718,1.8307575252718,1.79093051945887,1.79863897219686,203931.976160836,0.0,1.0
1994-03-17,27.13,28.25,26.88,28.25,42300,1.74275268984646,1.81469824873433,1.72669341330898,1.81469824873433,658497.90775598,0.0,1.0
1994-03-18,26.88,27.13,26.5,26.88,22300,1.72669341330898,1.74275268984646,1.70228331297203,1.72669341330898,347151.379266156,0.0,1.0
1994-03-21,26.75,26.75,26.5,26.63,24100,1.7183425895095,1.7183425895095,1.70228331297203,1.71063413677151,375172.56683024,0.0,1.0
1994-03-22,26.13,26.75,26.13,26.75,30900,1.67851558369657,1.7183425895095,1.67851558369657,1.7183425895095,481030.38651678,0.0,1.0
1994-03-23,25.75,26.13,25.0,26.13,29300,1.65410548335961,1.67851558369657,1.60592765374719,1.67851558369657,456122.664237595,0.0,1.0
1994-03-24,24.63,25.88,24.38,25.88,56600,1.58215992447174,1.6624563071591,1.56610064793426,1.6624563071591,881110.675626205,0.0,1.0
1994-03-25,24.63,25.0,24.5,24.5,5700,1.58215992447174,1.60592765374719,1.57380910067225,1.57380910067225,88733.7606196001,0.0,1.0
1994-03-28,24.63,24.63,24.38,24.5,11800,1.58215992447174,1.58215992447174,1.56610064793426,1.57380910067225,183694.451808997,0.0,1.0
1994-03-29,24.25,24.5,24.25,24.38,5600,1.55774982413478,1.57380910067225,1.55774982413478,1.56610064793426,87177.0279771512,0.0,1.0
1994-03-30,23.88,24.13,23.88,24.13,21800,1.53398209485932,1.55004137139679,1.53398209485932,1.55004137139679,339367.71605391,0.0,1.0
1994-03-31,23.75,24.0,23.5,23.75,12300,1.52563127105984,1.54169054759731,1.50957199452236,1.52563127105984,191478.115021242,0.0,1.0
1994-04-04,22.88,23.38,22.75,23.38,22500,1.46974498870943,1.50186354178438,1.46139416490995,1.50186354178438,350264.844551055,0.0,1.0
1994-04-05,23.63,23.63,23.0,23.13,44700,1.51792281832185,1.51792281832185,1.47745344144742,1.4858042652469,695859.49117476,0.0,1.0
1994-04-06,23.5,24.0,23.5,23.88,19800,1.50957199452236,1.54169054759731,1.50957199452236,1.53398209485932,308233.063204928,0.0,1.0
1994-04-07,23.13,23.25,23.13,23.25,20900,1.4858042652469,1.49351271798489,1.4858042652469,1.49351271798489,325357.122271869,0.0,1.0
1994-04-08,23.25,23.25,23.13,23.13,46000,1.49351271798489,1.49351271798489,1.4858042652469,1.4858042652469,716097.0155266,0.0,1.0
1994-04-11,23.0,23.13,23.0,23.0,57300,1.48516189418541,1.49355628750037,1.48516189418541,1.48516189418541,887378.005832051,0.12,1.0
1994-04-12,22.88,23.25,22.88,23.25,36000,1.47741322343313,1.50130495825264,1.47741322343313,1.50130495825264,557514.977486108,0.0,1.0
1994-04-13,23.25,23.25,23.13,23.13,64700,1.50130495825264,1.50130495825264,1.49355628750037,1.49355628750037,1001978.30675975,0.0,1.0
1994-04-14,23.25,23.38,23.0,23.13,10500,1.50130495825264,1.5096993515676,1.48516189418541,1.49355628750037,162608.535100114,0.0,1.0
1994-04-15,23.13,23.25,23.0,23.25,12800,1.49355628750037,1.50130495825264,1.48516189418541,1.50130495825264,198227.547550615,0.0,1.0
1994-04-18,23.0,23.13,23.0,23.0,9800,1.48516189418541,1.49355628750037,1.48516189418541,1.48516189418541,151767.96609344,0.0,1.0
1994-04-19,23.25,23.25,23.0,23.0,5500,1.50130495825264,1.50130495825264,1.48516189418541,1.48516189418541,85175.8993381551,0.0,1.0
1994-04-20,23.0,23.13,22.88,23.0,93300,1.48516189418541,1.49355628750037,1.47741322343313,1.48516189418541,1444892.98331816,0.0,1.0
1994-04-21,23.0,23.0,23.0,23.0,61600,1.48516189418541,1.48516189418541,1.48516189418541,1.48516189418541,953970.072587335,0.0,1.0
1994-04-22,22.88,23.0,22.88,23.0,12500,1.47741322343313,1.48516189418541,1.47741322343313,1.48516189418541,193581.589404899,0.0,1.0
1994-04-25,23.0,23.0,22.88,22.88,3500,1.48516189418541,1.48516189418541,1.47741322343313,1.47741322343313,54202.8450333713,0.0,1.0
1994-04-26,22.75,23.25,22.75,22.88,5700,1.46901883011817,1.50130495825264,1.46901883011817,1.47741322343313,88273.2047686337,0.0,1.0
1994-04-28,23.0,23.13,22.88,22.88,10000,1.48516189418541,1.49355628750037,1.47741322343313,1.47741322343313,154865.271523918,0.0,1.0
1994-04-29,23.63,23.63,22.75,23.13,116300,1.52584241563483,1.52584241563483,1.46901883011817,1.49355628750037,1801083.10782317,0.0,1.0
1994-05-02,23.75,23.75,23.5,23.63,11700,1.5335910863871,1.5335910863871,1.51744802231987,1.52584241563483,181192.367682985,0.0,1.0
1994-05-03,23.25,23.75,23.25,23.75,4500,1.50130495825264,1.5335910863871,1.50130495825264,1.5335910863871,69689.3721857633,0.0,1.0
1994-05-04,23.25,23.38,23.13,23.25,6500,1.50130495825264,1.5096993515676,1.49355628750037,1.50130495825264,100662.426490547,0.0,1.0
1994-05-05,23.13,23.38,22.88,23.38,79700,1.49355628750037,1.5096993515676,1.47741322343313,1.5096993515676,1234276.21404563,0.0,1.0
1994-05-06,22.88,23.0,22.75,22.88,6100,1.47741322343313,1.48516189418541,1.46901883011817,1.47741322343313,94467.8156295905,0.0,1.0
1994-05-09,22.75,22.88,22.75,22.88,3200,1.46901883011817,1.47741322343313,1.46901883011817,1.47741322343313,49556.886887654,0.0,1.0
1994-05-10,22.75,22.75,22.5,22.75,13900,1.46901883011817,1.46901883011817,1.45287576605094,1.46901883011817,215262.727418247,0.0,1.0
1994-05-11,22.38,22.63,22.38,22.5,114200,1.44512709529867,1.4612701593659,1.44512709529867,1.45287576605094,1768561.40080315,0.0,1.0
1994-05-12,22.38,22.63,22.38,22.38,150100,1.44512709529867,1.4612701593659,1.44512709529867,1.44512709529867,2324527.72557402,0.0,1.0
1994-05-13,22.5,22.5,22.38,22.5,1900,1.45287576605094,1.45287576605094,1.44512709529867,1.45287576605094,29424.4015895445,0.0,1.0
1994-05-16,22.38,22.5,22.13,22.5,21800,1.44512709529867,1.45287576605094,1.42898403123144,1.45287576605094,337606.291922142,0.0,1.0
1994-05-17,22.13,22.38,22.13,22.38,6500,1.42898403123144,1.44512709529867,1.42898403123144,1.44512709529867,100662.426490547,0.0,1.0
1994-05-18,22.0,22.25,21.75,22.25,18800,1.42058963791648,1.43673270198371,1.40444657384924,1.43673270198371,291146.710464966,0.0,1.0
1994-05-19,21.75,22.13,21.75,22.0,6300,1.40444657384924,1.42898403123144,1.40444657384924,1.42058963791648,97565.1210600688,0.0,1.0
1994-05-20,21.5,22.0,21.38,22.0,18100,1.38830350978201,1.42058963791648,1.38055483902974,1.42058963791648,280306.141458292,0.0,1.0
1994-05-23,21.38,21.5,21.25,21.5,4400,1.38055483902974,1.38830350978201,1.37216044571478,1.38830350978201,68140.7194705241,0.0,1.0
1994-05-24,21.25,21.5,21.25,21.38,9800,1.37216044571478,1.38830350978201,1.37216044571478,1.38055483902974,151767.96609344,0.0,1.0
1994-05-25,21.25,21.38,21.0,21.38,15800,1.37216044571478,1.38055483902974,1.35601738164754,1.38055483902974,244687.129007791,0.0,1.0
1994-05-26,21.38,21.5,21.13,21.13,11500,1.38055483902974,1.38830350978201,1.36441177496251,1.36441177496251,178095.062252506,0.0,1.0
1994-05-27,21.5,21.5,21.38,21.38,25500,1.38830350978201,1.38830350978201,1.38055483902974,1.38055483902974,394906.442385992,0.0,1.0
1994-05-31,21.75,22.0,21.5,21.5,13700,1.40444657384924,1.42058963791648,1.38830350978201,1.38830350978201,212165.421987769,0.0,1.0
1994-06-01,21.38,21.75,21.38,21.75,13400,1.38055483902974,1.40444657384924,1.38055483902974,1.40444657384924,207519.463842051,0.0,1.0
1994-06-02,21.38,21.5,21.38,21.38,1900,1.38055483902974,1.38830350978201,1.38055483902974,1.38055483902974,29424.4015895445,0.0,1.0
1994-06-03,21.38,21.5,21.0,21.5,93600,1.38055483902974,1.38830350978201,1.35601738164754,1.38830350978201,1449538.94146388,0.0,1.0
1994-06-06,21.5,21.75,21.5,21.5,8800,1.38830350978201,1.40444657384924,1.38830350978201,1.38830350978201,136281.438941048,0.0,1.0
1994-06-07,22.0,22.0,21.75,21.75,8700,1.42058963791648,1.42058963791648,1.40444657384924,1.40444657384924,134732.786225809,0.0,1.0
1994-06-08,22.25,22.25,22.0,22.0,4100,1.43673270198371,1.43673270198371,1.42058963791648,1.42058963791648,63494.7613248065,0.0,1.0
1994-06-09,22.0,22.13,21.88,22.0,10200,1.42058963791648,1.42898403123144,1.4128409671642,1.42058963791648,157962.576954396,0.0,1.0
1994-06-10,22.0,22.13,21.88,22.0,17300,1.42058963791648,1.42898403123144,1.4128409671642,1.42058963791648,267916.919736378,0.0,1.0
1994-06-13,22.88,22.88,22.13,22.13,25300,1.47741322343313,1.47741322343313,1.42898403123144,1.42898403123144,391809.136955515,0.0,1.0
1994-06-14,23.0,23.13,22.88,23.0,14900,1.48516189418541,1.49355628750037,1.47741322343313,1.48516189418541,230749.254570638,0.0,1.0
1994-06-15,24.88,24.88,23.13,23.13,166000,1.606557735971,1.606557735971,1.49355628750037,1.49355628750037,2570763.50729704,0.0,1.0
1994-06-16,25.0,25.13,24.88,24.88,24400,1.61430640672327,1.62270080003823,1.606557735971,1.606557735971,377871.262518361,0.0,1.0
1994-06-17,25.5,26.0,25.38,26.0,44200,1.64659253485773,1.6788786629922,1.63884386410546,1.6788786629922,684504.500135721,0.0,1.0
1994-06-20,25.31,25.63,25.13,25.38,16300,1.63432380616664,1.65498692817269,1.62270080003823,1.63884386410546,252430.392583986,0.0,1.0
1994-06-21,25.0,25.38,24.88,25.13,15000,1.61430640672327,1.63884386410546,1.606557735971,1.62270080003823,232297.907285877,0.0,1.0
1994-06-22,25.0,25.25,25.0,25.25,8100,1.61430640672327,1.6304494707905,1.61430640672327,1.6304494707905,125440.869934374,0.0,1.0
1994-06-23,25.25,25.25,25.0,25.0,15000,1.6304494707905,1.6304494707905,1.61430640672327,1.61430640672327,232297.907285878,0.0,1.0
1994-06-24,25.75,25.75,25.13,25.13,28300,1.66273559892497,1.66273559892497,1.62270080003823,1.62270080003823,438268.718412688,0.0,1.0
1994-06-27,26.0,26.0,25.63,25.63,11900,1.6788786629922,1.6788786629922,1.65498692817269,1.65498692817269,184289.673113463,0.0,1.0
1994-06-28,26.13,26.25,26.0,26.25,34300,1.68727305630716,1.69502172705943,1.6788786629922,1.69502172705943,531187.88132704,0.0,1.0
1994-06-29,26.0,26.0,25.75,25.88,22800,1.6788786629922,1.6788786629922,1.66273559892497,1.67112999223993,353092.819074534,0.0,1.0
1994-06-30,25.75,25.88,25.63,25.75,3700,1.66273559892497,1.67112999223993,1.65498692817269,1.66273559892497,57300.1504638497,0.0,1.0
1994-07-01,25.75,25.75,25.38,25.5,5300,1.66273559892497,1.66273559892497,1.63884386410546,1.64659253485773,82078.5939076766,0.0,1.0
1994-07-05,25.75,25.88,25.63,25.75,16200,1.66273559892497,1.67112999223993,1.65498692817269,1.66273559892497,250881.739868747,0.0,1.0
1994-07-06,25.0,25.5,25.0,25.5,3300,1.61430640672327,1.64659253485773,1.61430640672327,1.64659253485773,51105.539602893,0.0,1.0
1994-07-07,24.88,25.0,24.88,24.88,3500,1.606557735971,1.61430640672327,1.606557735971,1.606557735971,54202.8450333713,0.0,1.0
1994-07-08,24.63,24.75,24.38,24.75,9400,1.59041467190376,1.59816334265603,1.57427160783653,1.59816334265603,145573.355232484,0.0,1.0
1994-07-11,24.63,24.63,24.38,24.63,8900,1.59816334265603,1.59816334265603,1.58194162785035,1.59816334265603,137161.824545227,0.12,1.0
1994-07-12,24.13,24.38,23.75,24.38,23600,1.56571991304467,1.58194162785035,1.54106290654003,1.58194162785035,363710.006659252,0.0,1.0
1994-07-13,24.88,25.13,24.25,24.25,5700,1.61438505746172,1.6306067722674,1.57350633615139,1.57350633615139,87845.2134727856,0.0,1.0
1994-07-14,25.13,25.13,25.0,25.0,73900,1.6306067722674,1.6306067722674,1.62217148056845,1.62217148056845,1138905.48695419,0.0,1.0
1994-07-15,25.63,25.63,25.0,25.13,7000,1.66305020187877,1.66305020187877,1.62217148056845,1.6306067722674,107880.086720965,0.0,1.0
1994-07-18,25.75,25.75,25.63,25.63,2500,1.6708366249855,1.6708366249855,1.66305020187877,1.66305020187877,38528.6024003446,0.0,1.0
1994-07-19,25.63,25.69,25.63,25.63,5300,1.66305020187877,1.66694341343214,1.66305020187877,1.66305020187877,81680.6370887306,0.0,1.0
1994-07-20,25.75,25.88,25.63,25.63,18700,1.6708366249855,1.67927191668446,1.66305020187877,1.66305020187877,288193.945954578,0.0,1.0
1994-07-21,25.63,25.75,25.63,25.63,11700,1.66305020187877,1.6708366249855,1.66305020187877,1.66305020187877,180313.859233613,0.0,1.0
1994-07-22,25.5,25.88,25.5,25.88,10400,1.65461491017982,1.67927191668446,1.65461491017982,1.67927191668446,160278.985985433,0.0,1.0
1994-07-25,26.0,26.0,25.5,25.63,14300,1.68705833979119,1.68705833979119,1.65461491017982,1.66305020187877,220383.60572997,0.0,1.0
1994-07-26,26.5,26.5,26.13,26.25,15600,1.71950176940255,1.71950176940255,1.69549363149014,1.70328005459687,240418.478978151,0.0,1.0
1994-07-27,26.25,26.38,26.13,26.38,15400,1.70328005459687,1.71171534629583,1.69549363149014,1.71171534629583,237336.190786123,0.0,1.0
1994-07-28,25.5,26.13,25.5,26.13,5100,1.65461491017982,1.69549363149014,1.65461491017982,1.69549363149014,78598.3488967028,0.0,1.0
1994-07-29,26.38,26.38,25.25,25.25,2700,1.71171534629583,1.71171534629583,1.63839319537413,1.63839319537413,41610.890592372,0.0,1.0
1994-08-01,26.31,26.31,26.13,26.13,3500,1.70717326615023,1.70717326615023,1.69549363149014,1.69549363149014,53940.0433604825,0.0,1.0
1994-08-02,26.25,26.38,26.13,26.13,1000,1.70328005459687,1.71171534629583,1.69549363149014,1.69549363149014,15411.4409601378,0.0,1.0
1994-08-03,26.75,27.0,26.25,26.25,27100,1.73572348420824,1.75194519901392,1.70328005459687,1.70328005459687,417650.050019735,0.0,1.0
1994-08-04,26.63,26.75,26.63,26.75,6900,1.72793706110151,1.73572348420824,1.72793706110151,1.73572348420824,106338.942624951,0.0,1.0
1994-08-05,26.5,26.63,26.38,26.5,2100,1.71950176940255,1.72793706110151,1.71171534629583,1.71950176940255,32364.0260162895,0.0,1.0
1994-08-08,26.88,27.0,26.75,26.75,24000,1.7441587759072,1.75194519901392,1.73572348420824,1.73572348420824,369874.583043307,0.0,1.0
1994-08-09,26.25,27.13,26.25,27.0,29500,1.70328005459687,1.76038049071288,1.70328005459687,1.75194519901392,454637.508324066,0.0,1.0
1994-08-10,26.13,26.38,26.13,26.38,16700,1.69549363149014,1.71171534629583,1.69549363149014,1.71171534629583,257371.064034302,0.0,1.0
1994-08-11,26.63,26.63,26.25,26.25,8400,1.72793706110151,1.72793706110151,1.70328005459687,1.70328005459687,129456.104065158,0.0,1.0
1994-08-12,26.63,26.88,26.38,26.88,5700,1.72793706110151,1.7441587759072,1.71171534629583,1.7441587759072,87845.2134727856,0.0,1.0
1994-08-15,26.75,26.88,26.63,26.63,8800,1.73572348420824,1.7441587759072,1.72793706110151,1.72793706110151,135620.680449213,0.0,1.0
1994-08-16,26.63,26.75,26.5,26.75,6000,1.72793706110151,1.73572348420824,1.71950176940255,1.73572348420824,92468.645760827,0.0,1.0
1994-08-17,26.5,26.63,26.25,26.63,9200,1.71950176940255,1.72793706110151,1.70328005459687,1.72793706110151,141785.256833268,0.0,1.0
1994-08-18,26.5,26.5,26.38,26.5,1700,1.71950176940255,1.71950176940255,1.71171534629583,1.71950176940255,26199.4496322344,0.0,1.0
1994-08-19,26.13,26.25,26.0,26.25,13300,1.69549363149014,1.70328005459687,1.68705833979119,1.70328005459687,204972.164769833,0.0,1.0
1994-08-22,26.13,26.38,25.88,25.88,9000,1.69549363149014,1.71171534629583,1.67927191668446,1.67927191668446,138702.968641241,0.0,1.0
1994-08-23,26.75,26.75,26.25,26.25,4400,1.73572348420824,1.73572348420824,1.70328005459687,1.70328005459687,67810.3402246064,0.0,1.0
1994-08-24,26.25,26.63,26.13,26.63,9700,1.70328005459687,1.72793706110151,1.69549363149014,1.72793706110151,149490.977313337,0.0,1.0
1994-08-25,26.13,26.38,26.13,26.38,4000,1.69549363149014,1.71171534629583,1.69549363149014,1.71171534629583,61645.7638405514,0.0,1.0
1994-08-26,26.25,26.38,26.13,26.13,8500,1.70328005459687,1.71171534629583,1.69549363149014,1.69549363149014,130997.248161172,0.0,1.0
1994-08-29,26.25,26.5,26.25,26.38,3600,1.70328005459687,1.71950176940255,1.70328005459687,1.71171534629583,55481.1874564962,0.0,1.0
1994-08-30,26.5,26.63,26.25,26.38,7300,1.71950176940255,1.72793706110151,1.70328005459687,1.71171534629583,112503.519009006,0.0,1.0
1994-08-31,26.75,26.75,26.5,26.5,8100,1.73572348420824,1.73572348420824,1.71950176940255,1.71950176940255,124832.671777116,0.0,1.0
1994-09-01,26.75,26.88,26.5,26.75,2700,1.73572348420824,1.7441587759072,1.71950176940255,1.73572348420824,41610.8905923721,0.0,1.0
1994-09-02,26.5,26.88,26.5,26.5,3400,1.71950176940255,1.7441587759072,1.71950176940255,1.71950176940255,52398.8992644688,0.0,1.0
1994-09-06,26.63,26.75,26.63,26.75,1200,1.72793706110151,1.73572348420824,1.72793706110151,1.73572348420824,18493.7291521654,0.0,1.0
1994-09-07,26.5,26.75,26.5,26.5,7200,1.71950176940255,1.73572348420824,1.71950176940255,1.71950176940255,110962.374912993,0.0,1.0
1994-09-08,26.5,26.63,26.5,26.5,2900,1.71950176940255,1.72793706110151,1.71950176940255,1.71950176940255,44693.1787843998,0.0,1.0
1994-09-09,26.75,26.75,26.5,26.5,6100,1.73572348420824,1.73572348420824,1.71950176940255,1.71950176940255,94009.7898568407,0.0,1.0
1994-09-12,26.5,26.88,26.5,26.75,8000,1.71950176940255,1.7441587759072,1.71950176940255,1.73572348420824,123291.527681103,0.0,1.0
1994-09-13,26.75,26.75,26.5,26.75,3100,1.73572348420824,1.73572348420824,1.71950176940255,1.73572348420824,47775.4669764272,0.0,1.0
1994-09-14,27.0,27.13,26.75,27.0,5700,1.75194519901392,1.76038049071288,1.73572348420824,1.75194519901392,87845.2134727858,0.0,1.0
1994-09-15,27.0,27.13,26.88,27.0,6300,1.75194519901392,1.76038049071288,1.7441587759072,1.75194519901392,97092.0780488685,0.0,1.0
1994-09-16,27.38,27.5,27.0,27.25,7000,1.77660220551856,1.78438862862529,1.75194519901392,1.76816691381961,107880.086720965,0.0,1.0
1994-09-19,27.25,27.5,27.25,27.5,3400,1.76816691381961,1.78438862862529,1.76816691381961,1.78438862862529,52398.8992644686,0.0,1.0
1994-09-20,27.13,27.25,27.13,27.25,1600,1.76038049071288,1.76816691381961,1.76038049071288,1.76816691381961,24658.3055362205,0.0,1.0
1994-09-21,26.88,27.13,26.75,27.0,2800,1.7441587759072,1.76038049071288,1.73572348420824,1.75194519901392,43152.0346883858,0.0,1.0
1994-09-22,27.5,28.5,26.88,26.88,19800,1.78438862862529,1.84927548784803,1.7441587759072,1.7441587759072,305146.531010729,0.0,1.0
1994-09-23,27.0,27.88,26.75,27.63,12200,1.75194519901392,1.80904563512993,1.73572348420824,1.79282392032425,188019.579713682,0.0,1.0
1994-09-26,26.88,26.88,26.88,26.88,1100,1.7441587759072,1.7441587759072,1.7441587759072,1.7441587759072,16952.5850561516,0.0,1.0
1994-09-27,27.88,27.88,27.0,27.0,9100,1.80904563512993,1.80904563512993,1.75194519901392,1.75194519901392,140244.112737254,0.0,1.0
1994-09-28,27.75,28.25,27.63,28.0,8100,1.80061034343098,1.83305377304235,1.79282392032425,1.81683205823666,124832.671777116,0.0,1.0
1994-09-29,28.38,28.38,28.0,28.0,4500,1.8414890647413,1.8414890647413,1.81683205823666,1.81683205823666,69351.4843206203,0.0,1.0
1994-09-30,28.75,28.75,28.25,28.25,15800,1.86549720265371,1.86549720265371,1.83305377304235,1.83305377304235,243500.767170178,0.0,1.0
1994-10-03,28.63,28.75,28.5,28.75,2100,1.85771077954699,1.86549720265371,1.84927548784803,1.86549720265371,32364.0260162894,0.0,1.0
1994-10-04,28.25,28.63,28.13,28.63,2300,1.83305377304235,1.85771077954699,1.82526734993562,1.85771077954699,35446.3142083169,0.0,1.0
1994-10-05,27.38,28.0,27.25,28.0,13400,1.77660220551856,1.81683205823666,1.76816691381961,1.81683205823666,206513.308865847,0.0,1.0
1994-10-06,27.75,27.75,27.38,27.38,5500,1.80061034343098,1.80061034343098,1.77660220551856,1.77660220551856,84762.9252807579,0.0,1.0
1994-10-07,27.13,27.63,27.13,27.63,2200,1.76816691381961,1.80075384551551,1.76816691381961,1.80075384551551,33755.8629411664,0.12,1.0
1994-10-10,27.38,27.38,27.38,27.38,600,1.78446037966756,1.78446037966756,1.78446037966756,1.78446037966756,9206.14443849994,0.0,1.0
1994-10-11,28.0,28.0,27.25,27.38,5800,1.82486817497048,1.82486817497048,1.77598777742662,1.78446037966756,88992.729572166,0.0,1.0
1994-10-12,27.88,28.0,27.88,28.0,6500,1.81704731136346,1.82486817497048,1.81704731136346,1.82486817497048,99733.2314170828,0.0,1.0
1994-10-13,28.75,28.75,27.88,27.88,7900,1.87374857251433,1.87374857251433,1.81704731136346,1.81704731136346,121214.235106916,0.0,1.0
1994-10-14,28.5,28.75,28.38,28.63,700,1.85745510666638,1.87374857251433,1.84963424305936,1.86592770890731,10740.5018449166,0.0,1.0
1994-10-17,28.5,28.63,28.38,28.63,5400,1.85745510666638,1.86592770890731,1.84963424305936,1.86592770890731,82855.2999464994,0.0,1.0
1994-10-18,28.38,28.5,28.25,28.38,2600,1.84963424305936,1.85745510666638,1.84116164081843,1.84963424305936,39893.2925668331,0.0,1.0
1994-10-19,28.38,28.38,28.25,28.25,400,1.84963424305936,1.84963424305936,1.84116164081843,1.84116164081843,6137.42962566664,0.0,1.0
1994-10-20,28.75,29.13,28.5,28.5,26600,1.87374857251433,1.89851464060321,1.85745510666638,1.85745510666638,408139.070106831,0.0,1.0
1994-10-21,28.5,28.88,28.13,28.75,6300,1.85745510666638,1.88222117475526,1.83334077721141,1.87374857251433,96664.5166042493,0.0,1.0
1994-10-24,28.0,28.38,27.75,28.38,13100,1.82486817497048,1.84963424305936,1.80857470912253,1.84963424305936,201000.820240582,0.0,1.0
1994-10-25,27.38,28.0,27.38,28.0,2600,1.78446037966756,1.82486817497048,1.78446037966756,1.82486817497048,39893.2925668331,0.0,1.0
1994-10-26,27.63,27.75,27.38,27.38,1600,1.80075384551551,1.80857470912253,1.78446037966756,1.78446037966756,24549.7185026665,0.0,1.0
1994-10-27,27.5,27.5,27.5,27.5,1700,1.79228124327458,1.79228124327458,1.79228124327458,1.79228124327458,26084.0759090831,0.0,1.0
1994-10-28,27.5,27.63,27.5,27.5,1800,1.79228124327458,1.80075384551551,1.79228124327458,1.79228124327458,27618.4333154998,0.0,1.0
1994-10-31,27.25,27.5,26.88,27.0,34400,1.77598777742662,1.79228124327458,1.75187344797166,1.75969431157867,527818.947807332,0.0,1.0
1994-11-01,27.0,27.19,26.88,27.19,14200,1.75969431157867,1.77207734562312,1.75187344797166,1.77207734562312,217878.751711166,0.0,1.0
1994-11-02,26.75,27.13,26.75,26.88,2900,1.74340084573072,1.76816691381961,1.74340084573072,1.75187344797166,44496.3647860832,0.0,1.0
1994-11-03,27.0,27.0,26.5,26.88,4200,1.75969431157867,1.75969431157867,1.72710737988277,1.75187344797166,64443.0110694998,0.0,1.0
1994-11-04,27.0,27.13,27.0,27.13,10900,1.75969431157867,1.76816691381961,1.75969431157867,1.76816691381961,167244.957299416,0.0,1.0
1994-11-07,27.13,27.13,27.0,27.0,400,1.76816691381961,1.76816691381961,1.75969431157867,1.75969431157867,6137.42962566662,0.0,1.0
1994-11-08,26.63,27.13,26.63,27.0,3000,1.73557998212371,1.76816691381961,1.73557998212371,1.75969431157867,46030.7221924996,0.0,1.0
1994-11-09,26.75,26.75,26.38,26.5,1500,1.74340084573072,1.74340084573072,1.71928651627576,1.72710737988277,23015.3610962499,0.0,1.0
1994-11-10,27.0,27.63,26.63,26.63,13000,1.75969431157867,1.80075384551551,1.73557998212371,1.73557998212371,199466.462834166,0.0,1.0
1994-11-11,26.75,27.13,26.75,27.13,1800,1.74340084573072,1.76816691381961,1.74340084573072,1.76816691381961,27618.4333154999,0.0,1.0
1994-11-14,26.25,27.0,26.25,26.75,3600,1.71081391403482,1.75969431157867,1.71081391403482,1.74340084573072,55236.8666309997,0.0,1.0
1994-11-15,26.0,26.5,26.0,26.5,3700,1.69452044818687,1.72710737988277,1.69452044818687,1.72710737988277,56771.2240374164,0.0,1.0
1994-11-16,25.63,26.0,25.63,26.0,4000,1.6704061187319,1.69452044818687,1.6704061187319,1.69452044818687,61374.2962566665,0.0,1.0
1994-11-17,24.75,25.38,24.75,25.38,14000,1.61305311894712,1.65411265288395,1.61305311894712,1.65411265288395,214810.036898332,0.0,1.0
1994-11-18,25.0,25.0,24.5,24.63,20400,1.62934658479507,1.62934658479507,1.59675965309917,1.6052322553401,313008.910908998,0.0,1.0
1994-11-21,24.75,25.0,24.63,24.88,4500,1.61305311894712,1.62934658479507,1.6052322553401,1.62152572118805,69046.0832887495,0.0,1.0
1994-11-22,24.75,24.75,24.63,24.63,2100,1.61305311894712,1.61305311894712,1.6052322553401,1.6052322553401,32221.5055347498,0.0,1.0
1994-11-23,24.88,24.88,24.38,24.63,18000,1.62152572118805,1.62152572118805,1.58893878949215,1.6052322553401,276184.333154999,0.0,1.0
1994-11-25,25.0,25.0,24.94,25.0,17700,1.62934658479507,1.62934658479507,1.62543615299156,1.62934658479507,271581.260935748,0.0,1.0
1994-11-28,25.25,25.25,24.75,24.88,4300,1.64564005064302,1.64564005064302,1.61305311894712,1.62152572118805,65977.3684759162,0.0,1.0
1994-11-29,25.0,25.13,25.0,25.13,800,1.62934658479507,1.637819187036,1.62934658479507,1.637819187036,12274.8592513332,0.0,1.0
1994-11-30,25.0,25.0,24.88,24.88,3200,1.62934658479507,1.62934658479507,1.62152572118805,1.62152572118805,49099.437005333,0.0,1.0
1994-12-01,24.25,25.0,24.25,25.0,12800,1.58046618725122,1.62934658479507,1.58046618725122,1.62934658479507,196397.748021332,0.0,1.0
1994-12-02,24.13,24.25,23.38,24.25,10200,1.5726453236442,1.58046618725122,1.52376492610035,1.58046618725122,156504.455454499,0.0,1.0
1994-12-05,24.38,24.38,24.06,24.06,9800,1.58893878949215,1.58893878949215,1.56808315320677,1.56808315320677,150367.025828833,0.0,1.0
1994-12-06,24.5,24.5,24.25,24.25,8000,1.59675965309917,1.59675965309917,1.58046618725122,1.58046618725122,122748.592513332,0.0,1.0
1994-12-07,24.5,24.5,24.25,24.25,7800,1.59675965309917,1.59675965309917,1.58046618725122,1.58046618725122,119679.877700499,0.0,1.0
1994-12-08,24.5,24.5,24.13,24.25,6100,1.59675965309917,1.59675965309917,1.5726453236442,1.58046618725122,93595.801791416,0.0,1.0
1994-12-09,25.0,25.0,24.5,24.5,4200,1.62934658479507,1.62934658479507,1.59675965309917,1.59675965309917,64443.0110694996,0.0,1.0
1994-12-12,25.25,25.63,25.25,25.25,8000,1.64564005064302,1.6704061187319,1.64564005064302,1.64564005064302,122748.592513333,0.0,1.0
1994-12-13,24.75,25.38,24.5,25.38,6600,1.61305311894712,1.65411265288395,1.59675965309917,1.65411265288395,101267.588823499,0.0,1.0
1994-12-14,24.5,24.88,24.38,24.75,10100,1.59675965309917,1.62152572118805,1.58893878949215,1.61305311894712,154970.098048082,0.0,1.0
1994-12-15,24.5,24.63,24.25,24.5,6400,1.59675965309917,1.6052322553401,1.58046618725122,1.59675965309917,98198.8740106659,0.0,1.0
1994-12-16,24.75,24.88,24.25,24.5,14700,1.61305311894712,1.62152572118805,1.58046618725122,1.59675965309917,225550.538743248,0.0,1.0
1994-12-19,24.75,24.88,24.63,24.88,31000,1.61305311894712,1.62152572118805,1.6052322553401,1.62152572118805,475650.795989163,0.0,1.0
1994-12-20,24.38,24.75,24.38,24.75,8900,1.58893878949215,1.61305311894712,1.58893878949215,1.61305311894712,136557.809171083,0.0,1.0
1994-12-21,25.0,25.63,24.13,24.13,55800,1.62934658479507,1.6704061187319,1.5726453236442,1.5726453236442,856171.432780494,0.0,1.0
1994-12-22,25.25,25.25,25.0,25.13,2500,1.64564005064302,1.64564005064302,1.62934658479507,1.637819187036,38358.9351604164,0.0,1.0
1994-12-23,25.38,25.38,25.0,25.0,5000,1.65411265288395,1.65411265288395,1.62934658479507,1.62934658479507,76717.870320833,0.0,1.0
1994-12-27,25.38,25.38,25.0,25.25,34100,1.65411265288395,1.65411265288395,1.62934658479507,1.64564005064302,523215.875588081,0.0,1.0
1994-12-28,25.25,25.25,25.13,25.25,8900,1.64564005064302,1.64564005064302,1.637819187036,1.64564005064302,136557.809171082,0.0,1.0
1994-12-29,25.75,26.0,25.13,25.38,24600,1.67822698233892,1.69452044818687,1.637819187036,1.65411265288395,377451.921978498,0.0,1.0
1994-12-30,27.0,27.0,25.38,25.5,21900,1.75969431157867,1.75969431157867,1.65411265288395,1.66193351649097,336024.272005249,0.0,1.0
1995-01-03,26.75,26.75,26.63,26.75,5400,1.74340084573072,1.74340084573072,1.73557998212371,1.74340084573072,82855.2999464997,0.0,1.0
1995-01-04,26.63,26.88,26.38,26.5,9600,1.73557998212371,1.75187344797166,1.71928651627576,1.72710737988277,147298.311015999,0.0,1.0
1995-01-05,26.5,26.5,26.38,26.38,5500,1.72710737988277,1.72710737988277,1.71928651627576,1.71928651627576,84389.6573529163,0.0,1.0
1995-01-06,26.0,26.38,26.0,26.25,15100,1.69452044818687,1.71928651627576,1.69452044818687,1.71081391403482,231687.968368915,0.0,1.0
1995-01-09,25.75,26.25,25.75,25.75,7500,1.68604784594594,1.7187866390711,1.68604784594594,1.68604784594594,114543.012800238,0.12,1.0
1995-01-10,25.75,25.88,25.75,25.88,18000,1.68604784594594,1.69455993215848,1.68604784594594,1.69455993215848,274903.230720572,0.0,1.0
1995-01-11,26.0,26.0,25.63,25.75,16900,1.70241724250852,1.70241724250852,1.6781905355959,1.68604784594594,258103.588843204,0.0,1.0
1995-01-12,26.0,26.0,25.88,26.0,6500,1.70241724250852,1.70241724250852,1.69455993215848,1.70241724250852,99270.61109354,0.0,1.0
1995-01-13,26.0,26.0,25.88,26.0,6100,1.70241724250852,1.70241724250852,1.69455993215848,1.70241724250852,93161.6504108606,0.0,1.0
1995-01-16,26.25,26.25,26.0,26.0,24300,1.7187866390711,1.7187866390711,1.70241724250852,1.70241724250852,371119.361472773,0.0,1.0
1995-01-17,26.88,26.88,26.38,26.38,36200,1.76003751840881,1.76003751840881,1.72729872528364,1.72729872528364,552860.941782484,0.0,1.0
1995-01-18,26.5,26.88,26.5,26.88,4500,1.73515603563368,1.76003751840881,1.73515603563368,1.76003751840881,68725.8076801432,0.0,1.0
1995-01-19,26.5,26.5,26.38,26.5,3100,1.73515603563368,1.73515603563368,1.72729872528364,1.73515603563368,47344.4452907653,0.0,1.0
1995-01-20,26.0,26.25,26.0,26.25,5300,1.70241724250852,1.7187866390711,1.70241724250852,1.7187866390711,80943.7290455018,0.0,1.0
1995-01-23,25.75,26.0,25.75,25.88,30200,1.68604784594594,1.70241724250852,1.68604784594594,1.69455993215848,461226.531542293,0.0,1.0
1995-01-24,25.63,25.88,25.63,25.75,13100,1.6781905355959,1.69455993215848,1.6781905355959,1.68604784594594,200068.46235775,0.0,1.0
1995-01-25,25.5,25.75,25.5,25.75,1900,1.66967844938335,1.68604784594594,1.66967844938335,1.68604784594594,29017.5632427272,0.0,1.0
1995-01-26,25.63,25.75,25.5,25.63,2700,1.6781905355959,1.68604784594594,1.66967844938335,1.6781905355959,41235.4846080858,0.0,1.0
1995-01-27,25.5,25.75,25.5,25.5,2800,1.66967844938335,1.68604784594594,1.66967844938335,1.66967844938335,42762.7247787558,0.0,1.0
1995-01-30,24.88,25.63,24.88,25.63,18300,1.62908234590815,1.6781905355959,1.62908234590815,1.6781905355959,279484.951232582,0.0,1.0
1995-01-31,24.88,25.0,24.5,24.75,31300,1.62908234590815,1.63693965625819,1.60420086313303,1.62057025969561,478026.173419663,0.0,1.0
1995-02-01,24.63,24.88,24.5,24.88,51500,1.61271294934557,1.62908234590815,1.60420086313303,1.62908234590815,786528.687894971,0.0,1.0
1995-02-02,24.63,24.88,24.5,24.75,10700,1.61271294934557,1.62908234590815,1.60420086313303,1.62057025969561,163414.698261674,0.0,1.0
1995-02-03,24.5,24.75,24.38,24.5,43200,1.60420086313303,1.62057025969561,1.59634355278299,1.60420086313303,659767.753729373,0.0,1.0
1995-02-06,24.5,24.63,24.38,24.5,2600,1.60420086313303,1.61271294934557,1.59634355278299,1.60420086313303,39708.2444374159,0.0,1.0
1995-02-07,24.38,24.63,24.38,24.38,4600,1.59634355278299,1.61271294934557,1.59634355278299,1.59634355278299,70253.0478508129,0.0,1.0
1995-02-08,24.63,24.63,24.38,24.38,5700,1.61271294934557,1.61271294934557,1.59634355278299,1.59634355278299,87052.6897281813,0.0,1.0
1995-02-09,24.5,24.75,24.38,24.38,8200,1.60420086313303,1.62057025969561,1.59634355278299,1.59634355278299,125233.693994927,0.0,1.0
1995-02-10,24.63,24.63,24.38,24.38,4100,1.61271294934557,1.61271294934557,1.59634355278299,1.59634355278299,62616.8469974637,0.0,1.0
1995-02-13,24.88,24.88,24.63,24.75,11100,1.62908234590815,1.62908234590815,1.61271294934557,1.62057025969561,169523.658944353,0.0,1.0
1995-02-14,25.0,25.0,24.5,24.75,8800,1.63693965625819,1.63693965625819,1.60420086313303,1.62057025969561,134397.135018947,0.0,1.0
1995-02-15,25.38,25.38,25.0,25.0,3400,1.66182113903332,1.66182113903332,1.63693965625819,1.63693965625819,51926.1658027747,0.0,1.0
1995-02-16,25.25,25.38,25.25,25.38,7400,1.65330905282077,1.66182113903332,1.65330905282077,1.66182113903332,113015.772629569,0.0,1.0
1995-02-17,25.25,25.25,24.88,25.0,8300,1.65330905282077,1.65330905282077,1.62908234590815,1.63693965625819,126760.934165598,0.0,1.0
1995-02-21,25.0,25.25,25.0,25.13,8700,1.63693965625819,1.65330905282077,1.63693965625819,1.64545174247073,132869.894848277,0.0,1.0
1995-02-22,25.13,25.25,25.13,25.13,1600,1.64545174247073,1.65330905282077,1.64545174247073,1.64545174247073,24435.8427307176,0.0,1.0
1995-02-23,25.25,25.25,25.13,25.25,4100,1.65330905282077,1.65330905282077,1.64545174247073,1.65330905282077,62616.8469974638,0.0,1.0
1995-02-24,25.38,25.5,25.38,25.38,18400,1.66182113903332,1.66967844938335,1.66182113903332,1.66182113903332,281012.191403251,0.0,1.0
1995-02-27,25.13,25.5,25.0,25.5,1400,1.64545174247073,1.66967844938335,1.63693965625819,1.66967844938335,21381.3623893779,0.0,1.0
1995-02-28,25.75,25.75,25.13,25.38,22900,1.68604784594594,1.68604784594594,1.64545174247073,1.66182113903332,349737.999083394,0.0,1.0
1995-03-01,25.75,25.75,25.63,25.75,1800,1.68604784594594,1.68604784594594,1.6781905355959,1.68604784594594,27490.3230720572,0.0,1.0
1995-03-02,25.13,25.63,25.0,25.63,5300,1.64545174247073,1.6781905355959,1.63693965625819,1.6781905355959,80943.7290455021,0.0,1.0
1995-03-03,25.25,25.25,25.0,25.0,29800,1.65330905282077,1.65330905282077,1.63693965625819,1.63693965625819,455117.570859615,0.0,1.0
1995-03-06,25.0,25.0,24.88,25.0,30200,1.63693965625819,1.63693965625819,1.62908234590815,1.63693965625819,461226.531542294,0.0,1.0
1995-03-07,24.75,25.0,24.75,24.88,19900,1.62057025969561,1.63693965625819,1.62057025969561,1.62908234590815,303920.793963299,0.0,1.0
1995-03-08,24.88,24.88,24.88,24.88,600,1.62908234590815,1.62908234590815,1.62908234590815,1.62908234590815,9163.44102401909,0.0,1.0
1995-03-09,24.88,24.88,24.88,24.88,700,1.62908234590815,1.62908234590815,1.62908234590815,1.62908234590815,10690.6811946889,0.0,1.0
1995-03-10,24.63,24.88,24.63,24.88,5200,1.61271294934557,1.62908234590815,1.61271294934557,1.62908234590815,79416.488874832,0.0,1.0
1995-03-13,24.88,24.88,24.5,24.63,1800,1.62908234590815,1.62908234590815,1.60420086313303,1.61271294934557,27490.3230720573,0.0,1.0
1995-03-14,25.0,25.0,25.0,25.0,2600,1.63693965625819,1.63693965625819,1.63693965625819,1.63693965625819,39708.244437416,0.0,1.0
1995-03-15,25.0,25.0,24.63,24.75,8300,1.63693965625819,1.63693965625819,1.61271294934557,1.62057025969561,126760.934165597,0.0,1.0
1995-03-16,25.0,25.13,24.75,24.75,5400,1.63693965625819,1.64545174247073,1.62057025969561,1.62057025969561,82470.9692161718,0.0,1.0
1995-03-17,24.75,24.88,24.63,24.75,5100,1.62057025969561,1.62908234590815,1.61271294934557,1.62057025969561,77889.2487041621,0.0,1.0
1995-03-20,24.75,24.88,24.5,24.63,3500,1.62057025969561,1.62908234590815,1.60420086313303,1.61271294934557,53453.4059734446,0.0,1.0
1995-03-21,25.13,25.75,25.0,25.13,40900,1.64545174247073,1.68604784594594,1.63693965625819,1.64545174247073,624641.229803969,0.0,1.0
1995-03-22,24.75,25.38,24.63,25.25,36000,1.62057025969561,1.66182113903332,1.61271294934557,1.65330905282077,549806.461441145,0.0,1.0
1995-03-23,25.0,25.0,24.88,24.88,8600,1.63693965625819,1.63693965625819,1.62908234590815,1.62908234590815,131342.654677607,0.0,1.0
1995-03-24,25.13,25.13,24.75,24.88,13900,1.64545174247073,1.64545174247073,1.62057025969561,1.62908234590815,212286.383723109,0.0,1.0
1995-03-27,25.38,25.38,25.13,25.38,15400,1.66182113903332,1.66182113903332,1.64545174247073,1.66182113903332,235194.986283156,0.0,1.0
1995-03-28,25.38,25.38,25.0,25.38,10300,1.66182113903332,1.66182113903332,1.63693965625819,1.66182113903332,157305.737578994,0.0,1.0
1995-03-29,25.63,25.63,25.13,25.5,5300,1.6781905355959,1.6781905355959,1.64545174247073,1.66967844938335,80943.7290455018,0.0,1.0
1995-03-30,25.75,25.75,25.5,25.63,4500,1.68604784594594,1.68604784594594,1.66967844938335,1.6781905355959,68725.807680143,0.0,1.0
1995-03-31,25.88,25.88,25.63,25.63,11800,1.69455993215848,1.69455993215848,1.6781905355959,1.6781905355959,180214.340139042,0.0,1.0
1995-04-03,26.13,26.25,25.63,25.88,13000,1.71092932872106,1.7187866390711,1.6781905355959,1.69455993215848,198541.22218708,0.0,1.0
1995-04-04,26.0,26.25,25.88,25.88,34200,1.70241724250852,1.7187866390711,1.69455993215848,1.69455993215848,522316.138369087,0.0,1.0
1995-04-05,26.0,26.13,26.0,26.13,3400,1.70241724250852,1.71092932872106,1.70241724250852,1.71092932872106,51926.1658027748,0.0,1.0
1995-04-06,26.0,26.13,26.0,26.13,3200,1.70241724250852,1.71092932872106,1.70241724250852,1.71092932872106,48871.6854614351,0.0,1.0
1995-04-07,25.63,26.0,25.63,26.0,14200,1.68604784594594,1.71038798262171,1.68604784594594,1.71038798262171,215857.456759071,0.12,1.0
1995-04-10,26.0,26.13,25.88,25.88,39600,1.71038798262171,1.71893992253482,1.70249388424038,1.70249388424038,601968.682229521,0.0,1.0
1995-04-11,26.38,26.5,26.0,26.13,30900,1.73538596082926,1.74328005921059,1.71038798262171,1.71893992253482,469717.986891217,0.0,1.0
1995-04-12,26.38,26.5,26.25,26.5,4600,1.73538596082926,1.74328005921059,1.72683402091615,1.74328005921059,69925.6550064594,0.0,1.0
1995-04-13,26.38,26.38,26.13,26.38,8200,1.73538596082926,1.73538596082926,1.71893992253482,1.73538596082926,124650.080663689,0.0,1.0
1995-04-17,26.88,26.88,26.25,26.25,20700,1.76827803741813,1.76827803741813,1.72683402091615,1.72683402091615,314665.447529069,0.0,1.0
1995-04-18,26.75,26.88,26.5,26.88,6500,1.75972609750503,1.76827803741813,1.74328005921059,1.76827803741813,98807.9907699971,0.0,1.0
1995-04-19,26.63,26.88,26.63,26.75,12900,1.75183199912369,1.76827803741813,1.75183199912369,1.75972609750503,196095.858605072,0.0,1.0
1995-04-20,26.75,26.75,26.5,26.5,11500,1.75972609750503,1.75972609750503,1.74328005921059,1.74328005921059,174814.137516149,0.0,1.0
1995-04-21,26.63,26.88,26.63,26.88,8100,1.75183199912369,1.76827803741813,1.75183199912369,1.76827803741813,123129.957728766,0.0,1.0
1995-04-24,26.63,26.75,26.5,26.5,4800,1.75183199912369,1.75972609750503,1.74328005921059,1.74328005921059,72965.9008763059,0.0,1.0
1995-04-25,26.75,26.75,26.63,26.63,27100,1.75972609750503,1.75972609750503,1.75183199912369,1.75183199912369,411953.315364142,0.0,1.0
1995-04-26,26.63,26.63,26.38,26.63,14000,1.75183199912369,1.75183199912369,1.73538596082926,1.75183199912369,212817.210889226,0.0,1.0
1995-04-27,26.38,26.5,26.38,26.38,4900,1.73538596082926,1.74328005921059,1.73538596082926,1.73538596082926,74486.0238112285,0.0,1.0
1995-04-28,26.5,26.5,26.25,26.5,4800,1.74328005921059,1.74328005921059,1.72683402091615,1.74328005921059,72965.9008763056,0.0,1.0
1995-05-01,26.5,26.63,26.5,26.63,22000,1.74328005921059,1.75183199912369,1.74328005921059,1.75183199912369,334427.045683067,0.0,1.0
1995-05-02,26.38,26.38,26.0,26.25,12900,1.73538596082926,1.73538596082926,1.71038798262171,1.72683402091615,196095.858605071,0.0,1.0
1995-05-03,26.63,26.63,26.5,26.5,5600,1.75183199912369,1.75183199912369,1.74328005921059,1.74328005921059,85126.8843556902,0.0,1.0
1995-05-04,27.13,27.75,26.63,26.63,28500,1.78472407571257,1.82551025068278,1.75183199912369,1.75183199912369,433235.036453066,0.0,1.0
1995-05-05,26.88,27.0,26.88,27.0,101700,1.76827803741813,1.77617213579947,1.76827803741813,1.77617213579947,1545965.02481673,0.0,1.0
1995-05-08,26.75,27.0,26.75,27.0,10700,1.75972609750503,1.77617213579947,1.75972609750503,1.77617213579947,162653.154036764,0.0,1.0
1995-05-09,26.75,27.0,26.75,27.0,9500,1.75972609750503,1.77617213579947,1.75972609750503,1.77617213579947,144411.678817688,0.0,1.0
1995-05-10,26.75,26.75,26.5,26.63,10700,1.75972609750503,1.75972609750503,1.74328005921059,1.75183199912369,162653.154036764,0.0,1.0
1995-05-11,26.63,26.88,26.63,26.88,1000,1.75183199912369,1.76827803741813,1.75183199912369,1.76827803741813,15201.2293492304,0.0,1.0
1995-05-12,26.75,27.0,26.75,26.75,4000,1.75972609750503,1.77617213579947,1.75972609750503,1.75972609750503,60804.9173969213,0.0,1.0
1995-05-15,26.88,27.0,26.63,26.63,7700,1.76827803741813,1.77617213579947,1.75183199912369,1.75183199912369,117049.465989074,0.0,1.0
1995-05-16,27.38,27.38,26.88,26.88,10000,1.80117011400701,1.80117011400701,1.76827803741813,1.76827803741813,152012.293492304,0.0,1.0
1995-05-17,27.0,27.38,27.0,27.38,19200,1.77617213579947,1.80117011400701,1.77617213579947,1.80117011400701,291863.603505222,0.0,1.0
1995-05-18,27.0,27.25,27.0,27.25,5900,1.77617213579947,1.7926181740939,1.77617213579947,1.7926181740939,89687.2531604589,0.0,1.0
1995-05-19,27.0,27.0,27.0,27.0,1400,1.77617213579947,1.77617213579947,1.77617213579947,1.77617213579947,21281.7210889224,0.0,1.0
1995-05-22,27.0,27.25,26.88,27.13,7700,1.77617213579947,1.7926181740939,1.76827803741813,1.78472407571257,117049.465989073,0.0,1.0
1995-05-23,27.25,27.38,27.13,27.13,7900,1.7926181740939,1.80117011400701,1.78472407571257,1.78472407571257,120089.71185892,0.0,1.0
1995-05-24,27.63,27.75,27.38,27.38,15300,1.81761615230145,1.82551025068278,1.80117011400701,1.80117011400701,232578.809043225,0.0,1.0
1995-05-25,27.63,27.75,27.5,27.63,23700,1.81761615230145,1.82551025068278,1.80906421238834,1.81761615230145,360269.13557676,0.0,1.0
1995-05-26,27.13,27.75,27.13,27.75,6500,1.78472407571257,1.82551025068278,1.78472407571257,1.82551025068278,98807.9907699975,0.0,1.0
1995-05-30,27.5,27.5,27.13,27.38,19500,1.80906421238834,1.80906421238834,1.78472407571257,1.80117011400701,296423.972309993,0.0,1.0
1995-05-31,27.38,27.5,27.13,27.25,20700,1.80117011400701,1.80906421238834,1.78472407571257,1.7926181740939,314665.447529069,0.0,1.0
1995-06-01,27.25,27.63,27.25,27.38,12300,1.7926181740939,1.81761615230145,1.7926181740939,1.80117011400701,186975.120995534,0.0,1.0
1995-06-02,26.88,27.0,26.88,27.0,35500,1.76827803741813,1.77617213579947,1.76827803741813,1.77617213579947,539643.641897679,0.0,1.0
1995-06-05,26.88,27.13,26.88,27.13,49100,1.76827803741813,1.78472407571257,1.76827803741813,1.78472407571257,746380.361047212,0.0,1.0
1995-06-06,26.63,27.0,26.5,27.0,9500,1.75183199912369,1.77617213579947,1.74328005921059,1.77617213579947,144411.678817689,0.0,1.0
1995-06-07,26.5,26.88,26.5,26.88,8100,1.74328005921059,1.76827803741813,1.74328005921059,1.76827803741813,123129.957728766,0.0,1.0
1995-06-08,26.63,26.63,26.25,26.38,4500,1.75183199912369,1.75183199912369,1.72683402091615,1.73538596082926,68405.5320715368,0.0,1.0
1995-06-09,26.75,26.75,26.38,26.38,3800,1.75972609750503,1.75972609750503,1.73538596082926,1.73538596082926,57764.6715270752,0.0,1.0
1995-06-12,27.0,27.0,26.63,26.63,3700,1.77617213579947,1.77617213579947,1.75183199912369,1.75183199912369,56244.5485921522,0.0,1.0
1995-06-13,26.75,27.25,26.38,27.25,21100,1.75972609750503,1.7926181740939,1.73538596082926,1.7926181740939,320745.93926876,0.0,1.0
1995-06-14,27.0,27.0,26.88,27.0,1400,1.77617213579947,1.77617213579947,1.76827803741813,1.77617213579947,21281.7210889224,0.0,1.0
1995-06-15,27.13,27.13,26.63,27.0,4000,1.78472407571257,1.78472407571257,1.75183199912369,1.77617213579947,60804.9173969216,0.0,1.0
1995-06-16,27.0,27.0,26.63,27.0,6700,1.77617213579947,1.77617213579947,1.75183199912369,1.77617213579947,101848.236639843,0.0,1.0
1995-06-19,27.0,27.13,26.75,26.75,26700,1.77617213579947,1.78472407571257,1.75972609750503,1.75972609750503,405872.823624449,0.0,1.0
1995-06-20,27.0,27.25,26.63,27.25,20200,1.77617213579947,1.7926181740939,1.75183199912369,1.7926181740939,307064.832854452,0.0,1.0
1995-06-21,26.75,27.0,26.63,26.75,20500,1.75972609750503,1.77617213579947,1.75183199912369,1.75972609750503,311625.201659222,0.0,1.0
1995-06-22,26.75,26.88,26.75,26.75,7300,1.75972609750503,1.76827803741813,1.75972609750503,1.75972609750503,110968.974249381,0.0,1.0
1995-06-23,26.75,26.88,26.5,26.75,8200,1.75972609750503,1.76827803741813,1.74328005921059,1.75972609750503,124650.080663689,0.0,1.0
1995-06-26,26.75,26.75,26.63,26.63,7200,1.75972609750503,1.75972609750503,1.75183199912369,1.75183199912369,109448.851314458,0.0,1.0
1995-06-27,27.13,27.13,26.38,26.38,36100,1.78472407571257,1.78472407571257,1.73538596082926,1.73538596082926,548764.379507217,0.0,1.0
1995-06-28,27.13,27.38,27.13,27.25,5900,1.78472407571257,1.80117011400701,1.78472407571257,1.7926181740939,89687.2531604593,0.0,1.0
1995-06-29,27.25,27.25,27.0,27.13,11500,1.7926181740939,1.7926181740939,1.77617213579947,1.78472407571257,174814.13751615,0.0,1.0
1995-06-30,27.0,27.13,26.75,27.13,13000,1.77617213579947,1.78472407571257,1.75972609750503,1.78472407571257,197615.981539994,0.0,1.0
1995-07-03,26.75,27.13,26.75,27.13,2000,1.75972609750503,1.78472407571257,1.75972609750503,1.78472407571257,30402.4586984606,0.0,1.0
1995-07-05,27.0,27.13,26.63,26.63,10400,1.77617213579947,1.78472407571257,1.75183199912369,1.75183199912369,158092.785231995,0.0,1.0
1995-07-06,26.88,27.13,26.75,26.88,10400,1.76827803741813,1.78472407571257,1.75972609750503,1.76827803741813,158092.785231996,0.0,1.0
1995-07-07,27.0,27.13,26.63,26.88,15400,1.77617213579947,1.78472407571257,1.75183199912369,1.76827803741813,234098.931978147,0.0,1.0
1995-07-10,27.38,27.5,27.0,27.0,17300,1.80117011400701,1.80906421238834,1.77617213579947,1.77617213579947,262981.267741686,0.0,1.0
1995-07-11,27.5,27.75,27.38,27.63,9700,1.80906421238834,1.82551025068278,1.80117011400701,1.81761615230145,147451.924687535,0.0,1.0
1995-07-12,27.75,27.88,27.13,27.13,39100,1.83340434906411,1.84199327033901,1.79244180144538,1.79244180144538,591808.893959408,0.12,1.0
1995-07-13,28.38,28.5,27.63,27.88,39500,1.87502758293476,1.88295581795774,1.82547611404113,1.84199327033901,597863.204895053,0.0,1.0
1995-07-14,28.25,28.25,27.88,28.25,5200,1.86643866165986,1.86643866165986,1.84199327033901,1.86643866165986,78706.0421633996,0.0,1.0
1995-07-17,28.25,28.25,28.0,28.25,4100,1.86643866165986,1.86643866165986,1.84992150536199,1.86643866165986,62056.6870903727,0.0,1.0
1995-07-18,27.75,28.38,27.75,28.38,11100,1.83340434906411,1.87502758293476,1.83340434906411,1.87502758293476,168007.12846418,0.0,1.0
1995-07-19,27.5,28.0,27.5,27.88,10100,1.81688719276624,1.84992150536199,1.81688719276624,1.84199327033901,152871.351125064,0.0,1.0
1995-07-20,27.63,27.63,27.25,27.38,3700,1.82547611404113,1.82547611404113,1.80037003646836,1.80895895774326,56002.3761547266,0.0,1.0
1995-07-21,27.88,28.0,27.63,27.75,6100,1.84199327033901,1.84992150536199,1.82547611404113,1.83340434906411,92328.2417686031,0.0,1.0
1995-07-24,28.0,28.0,27.63,27.75,3800,1.84992150536199,1.84992150536199,1.82547611404113,1.83340434906411,57515.953888638,0.0,1.0
1995-07-25,28.0,28.25,27.63,27.88,5600,1.84992150536199,1.86643866165986,1.82547611404113,1.84199327033901,84760.3530990455,0.0,1.0
1995-07-26,28.5,28.5,27.88,28.0,21300,1.88295581795774,1.88295581795774,1.84199327033901,1.84992150536199,322392.057323155,0.0,1.0
1995-07-27,28.63,28.75,28.5,28.5,31600,1.89154473923263,1.89947297425561,1.88295581795774,1.88295581795774,478290.563916043,0.0,1.0
1995-07-28,28.75,28.75,28.63,28.63,600,1.89947297425561,1.89947297425561,1.89154473923263,1.89154473923263,9081.46640346918,0.0,1.0
1995-07-31,28.38,28.75,28.38,28.75,5700,1.87502758293476,1.89947297425561,1.87502758293476,1.89947297425561,86273.930832957,0.0,1.0
1995-08-01,28.63,28.63,28.0,28.13,6300,1.89154473923263,1.89154473923263,1.84992150536199,1.85851042663688,95355.3972364264,0.0,1.0
1995-08-02,28.63,28.75,28.5,28.63,7300,1.89154473923263,1.89947297425561,1.88295581795774,1.89154473923263,110491.174575542,0.0,1.0
1995-08-03,28.13,28.63,27.75,28.63,16700,1.85851042663688,1.89154473923263,1.83340434906411,1.89154473923263,252767.481563226,0.0,1.0
1995-08-04,28.25,28.38,28.0,28.13,5900,1.86643866165986,1.87502758293476,1.84992150536199,1.85851042663688,89301.0863007803,0.0,1.0
1995-08-07,28.38,28.38,28.25,28.25,4300,1.87502758293476,1.87502758293476,1.86643866165986,1.86643866165986,65083.8425581956,0.0,1.0
1995-08-08,28.38,28.38,28.13,28.13,4000,1.87502758293476,1.87502758293476,1.85851042663688,1.85851042663688,60543.109356461,0.0,1.0
1995-08-09,28.63,28.63,28.38,28.38,4200,1.89154473923263,1.89154473923263,1.87502758293476,1.87502758293476,63570.2648242843,0.0,1.0
1995-08-10,28.88,28.88,28.75,28.75,300,1.90806189553051,1.90806189553051,1.89947297425561,1.89947297425561,4540.73320173458,0.0,1.0
1995-08-11,28.63,28.88,28.63,28.88,6000,1.89154473923263,1.90806189553051,1.89154473923263,1.90806189553051,90814.6640346918,0.0,1.0
1995-08-14,28.75,28.88,28.63,28.88,8200,1.89947297425561,1.90806189553051,1.89154473923263,1.90806189553051,124113.374180745,0.0,1.0
1995-08-15,28.75,29.0,28.75,29.0,10700,1.89947297425561,1.91599013055349,1.89947297425561,1.91599013055349,161952.817528534,0.0,1.0
1995-08-16,28.88,28.88,28.75,28.75,1300,1.90806189553051,1.90806189553051,1.89947297425561,1.89947297425561,19676.5105408498,0.0,1.0
1995-08-17,28.75,29.0,28.63,28.88,8700,1.89947297425561,1.91599013055349,1.89154473923263,1.90806189553051,131681.262850303,0.0,1.0
1995-08-18,29.0,29.0,28.75,28.88,5300,1.91599013055349,1.91599013055349,1.89947297425561,1.90806189553051,80219.6198973109,0.0,1.0
1995-08-21,29.0,29.0,28.75,29.0,39800,1.91599013055349,1.91599013055349,1.89947297425561,1.91599013055349,602403.938096787,0.0,1.0
1995-08-22,28.88,29.0,28.75,28.88,4600,1.90806189553051,1.91599013055349,1.89947297425561,1.90806189553051,69624.5757599302,0.0,1.0
1995-08-23,28.88,29.0,28.88,28.88,5600,1.90806189553051,1.91599013055349,1.90806189553051,1.90806189553051,84760.3530990455,0.0,1.0
1995-08-24,28.88,29.0,28.88,29.0,3700,1.90806189553051,1.91599013055349,1.90806189553051,1.91599013055349,56002.3761547265,0.0,1.0
1995-08-25,28.5,29.0,28.5,29.0,17300,1.88295581795774,1.91599013055349,1.88295581795774,1.91599013055349,261848.947966694,0.0,1.0
1995-08-28,28.25,28.38,28.0,28.25,36600,1.86643866165986,1.87502758293476,1.84992150536199,1.86643866165986,553969.45061162,0.0,1.0
1995-08-29,28.38,28.38,28.0,28.0,14600,1.87502758293476,1.87502758293476,1.84992150536199,1.84992150536199,220982.349151083,0.0,1.0
1995-08-30,28.25,28.38,28.13,28.38,600,1.86643866165986,1.87502758293476,1.85851042663688,1.87502758293476,9081.46640346918,0.0,1.0
1995-08-31,28.25,28.38,28.0,28.0,3400,1.86643866165986,1.87502758293476,1.84992150536199,1.84992150536199,51461.642952992,0.0,1.0
1995-09-01,28.38,28.5,28.13,28.13,19100,1.87502758293476,1.88295581795774,1.85851042663688,1.85851042663688,289093.347177101,0.0,1.0
1995-09-05,28.38,28.63,28.25,28.38,31000,1.87502758293476,1.89154473923263,1.86643866165986,1.87502758293476,469209.097512573,0.0,1.0
1995-09-06,28.38,28.5,28.25,28.25,18200,1.87502758293476,1.88295581795774,1.86643866165986,1.86643866165986,275471.147571898,0.0,1.0
1995-09-07,28.13,28.25,28.0,28.13,14100,1.85851042663688,1.86643866165986,1.84992150536199,1.85851042663688,213414.460481526,0.0,1.0
1995-09-08,28.25,28.25,28.0,28.25,3700,1.86643866165986,1.86643866165986,1.84992150536199,1.86643866165986,56002.3761547266,0.0,1.0
1995-09-11,28.25,28.38,28.25,28.38,21400,1.86643866165986,1.87502758293476,1.86643866165986,1.87502758293476,323905.635057067,0.0,1.0
1995-09-12,28.13,28.25,28.0,28.13,12100,1.85851042663688,1.86643866165986,1.84992150536199,1.85851042663688,183142.905803295,0.0,1.0
1995-09-13,28.25,28.25,28.0,28.0,32200,1.86643866165986,1.86643866165986,1.84992150536199,1.84992150536199,487372.030319513,0.0,1.0
1995-09-14,27.63,28.0,27.63,28.0,54700,1.82547611404113,1.84992150536199,1.82547611404113,1.84992150536199,827927.020449607,0.0,1.0
1995-09-15,27.5,27.5,27.13,27.5,67700,1.81688719276624,1.81688719276624,1.79244180144538,1.81688719276624,1024692.1258581,0.0,1.0
1995-09-18,27.25,27.38,27.25,27.38,10300,1.80037003646836,1.80895895774326,1.80037003646836,1.80895895774326,155898.506592888,0.0,1.0
1995-09-19,27.13,27.38,27.13,27.38,5100,1.79244180144538,1.80895895774326,1.79244180144538,1.80895895774326,77192.4644294881,0.0,1.0
1995-09-20,26.75,27.25,26.75,27.25,10300,1.76733572387261,1.80037003646836,1.76733572387261,1.80037003646836,155898.506592888,0.0,1.0
1995-09-21,27.13,27.13,26.75,26.75,11100,1.79244180144538,1.79244180144538,1.76733572387261,1.76733572387261,168007.12846418,0.0,1.0
1995-09-22,26.88,27.13,26.88,27.13,2700,1.77592464514751,1.79244180144538,1.77592464514751,1.79244180144538,40866.5988156112,0.0,1.0
1995-09-25,27.0,27.13,26.88,27.13,11600,1.78385288017049,1.79244180144538,1.77592464514751,1.79244180144538,175575.017133737,0.0,1.0
1995-09-26,27.0,27.25,26.88,26.88,54100,1.78385288017049,1.80037003646836,1.77592464514751,1.77592464514751,818845.554046136,0.0,1.0
1995-09-27,27.13,27.13,27.0,27.13,7900,1.79244180144538,1.79244180144538,1.78385288017049,1.79244180144538,119572.640979011,0.0,1.0
1995-09-28,27.0,27.13,27.0,27.13,13800,1.78385288017049,1.79244180144538,1.78385288017049,1.79244180144538,208873.727279791,0.0,1.0
1995-09-29,27.0,27.0,26.88,26.88,2200,1.78385288017049,1.78385288017049,1.77592464514751,1.77592464514751,33298.7101460536,0.0,1.0
1995-10-02,26.75,27.13,26.75,27.13,20600,1.76733572387261,1.79244180144538,1.76733572387261,1.79244180144538,311797.013185775,0.0,1.0
1995-10-03,26.63,26.75,26.5,26.75,7300,1.75940748884963,1.76733572387261,1.75081856757474,1.76733572387261,110491.174575542,0.0,1.0
1995-10-04,26.75,26.75,26.25,26.75,24600,1.76733572387261,1.76733572387261,1.73430141127687,1.76733572387261,372340.122542237,0.0,1.0
1995-10-05,26.75,26.75,26.5,26.75,8600,1.76733572387261,1.76733572387261,1.75081856757474,1.76733572387261,130167.685116392,0.0,1.0
1995-10-06,26.13,26.75,26.0,26.75,10300,1.72637317625388,1.76733572387261,1.71778425497899,1.76733572387261,155898.506592888,0.0,1.0
1995-10-09,26.13,26.25,26.0,26.0,12100,1.72637317625388,1.73430141127687,1.71778425497899,1.71778425497899,183142.905803295,0.0,1.0
1995-10-10,26.13,26.13,25.88,26.0,2000,1.72637317625388,1.72637317625388,1.70985601995601,1.71778425497899,30271.5546782306,0.0,1.0
1995-10-11,26.25,26.25,25.88,26.0,1900,1.74222964629985,1.74222964629985,1.71767250461867,1.72563698300175,28627.1101550387,0.12,1.0
1995-10-12,26.13,26.38,25.75,26.0,29600,1.73426516791676,1.75085783121485,1.70904431970366,1.72563698300175,445980.242415342,0.0,1.0
1995-10-13,26.25,26.38,25.75,26.25,13200,1.74222964629985,1.75085783121485,1.70904431970366,1.74222964629985,198883.081077111,0.0,1.0
1995-10-16,26.13,26.25,26.0,26.13,3500,1.73426516791676,1.74222964629985,1.72563698300175,1.73426516791676,52734.1502855978,0.0,1.0
1995-10-17,25.75,26.0,25.63,25.88,28200,1.70904431970366,1.72563698300175,1.70107984132057,1.71767250461867,424886.582301102,0.0,1.0
1995-10-18,25.75,25.88,25.63,25.88,13100,1.70904431970366,1.71767250461867,1.70107984132057,1.71767250461867,197376.391068952,0.0,1.0
1995-10-19,26.13,26.13,25.88,26.0,7600,1.73426516791676,1.73426516791676,1.71767250461867,1.72563698300175,114508.440620155,0.0,1.0
1995-10-20,26.0,26.25,26.0,26.0,16100,1.72563698300175,1.74222964629985,1.72563698300175,1.72563698300175,242577.09131375,0.0,1.0
1995-10-23,25.88,26.0,25.75,26.0,16300,1.71767250461867,1.72563698300175,1.70904431970366,1.72563698300175,245590.471330069,0.0,1.0
1995-10-24,25.63,25.75,25.5,25.63,2900,1.70107984132057,1.70904431970366,1.69245165640556,1.70107984132057,43694.0102366383,0.0,1.0
1995-10-25,25.75,25.88,25.38,25.63,61300,1.70904431970366,1.71767250461867,1.68448717802248,1.70107984132057,923600.975002041,0.0,1.0
1995-10-26,25.63,25.63,25.5,25.5,8100,1.70107984132057,1.70107984132057,1.69245165640556,1.69245165640556,122041.890660955,0.0,1.0
1995-10-27,25.5,25.5,25.38,25.5,3200,1.69245165640556,1.69245165640556,1.68448717802248,1.69245165640556,48214.0802611181,0.0,1.0
1995-10-30,25.63,25.63,25.38,25.5,9600,1.70107984132057,1.70107984132057,1.68448717802248,1.69245165640556,144642.240783354,0.0,1.0
1995-10-31,25.75,25.75,25.5,25.5,6200,1.70904431970366,1.70904431970366,1.69245165640556,1.69245165640556,93414.780505916,0.0,1.0
1995-11-01,25.88,25.88,25.63,25.63,3300,1.71767250461867,1.71767250461867,1.70107984132057,1.70107984132057,49720.7702692779,0.0,1.0
1995-11-02,26.0,26.0,25.63,25.63,13900,1.72563698300175,1.72563698300175,1.70107984132057,1.70107984132057,209429.911134232,0.0,1.0
1995-11-03,26.0,26.0,25.63,25.75,7100,1.72563698300175,1.72563698300175,1.70107984132057,1.70904431970366,106974.990579356,0.0,1.0
1995-11-06,25.88,26.0,25.88,26.0,6700,1.71767250461867,1.72563698300175,1.71767250461867,1.72563698300175,100948.230546716,0.0,1.0
1995-11-07,25.75,26.0,25.63,26.0,8400,1.70904431970366,1.72563698300175,1.70107984132057,1.72563698300175,126561.960685435,0.0,1.0
1995-11-08,25.75,25.88,25.5,25.88,11400,1.70904431970366,1.71767250461867,1.69245165640556,1.71767250461867,171762.660930233,0.0,1.0
1995-11-09,25.63,25.88,25.5,25.63,15400,1.70107984132057,1.71767250461867,1.69245165640556,1.70107984132057,232030.261256631,0.0,1.0
1995-11-10,25.75,25.88,25.5,25.5,7200,1.70904431970366,1.71767250461867,1.69245165640556,1.69245165640556,108481.680587515,0.0,1.0
1995-11-13,25.5,25.63,25.25,25.5,13200,1.69245165640556,1.70107984132057,1.67585899310747,1.69245165640556,198883.081077112,0.0,1.0
1995-11-14,25.0,25.25,25.0,25.25,36200,1.65926632980938,1.67585899310747,1.65926632980938,1.67585899310747,545421.782953896,0.0,1.0
1995-11-15,25.0,25.0,24.88,25.0,9900,1.65926632980938,1.65926632980938,1.65130185142629,1.65926632980938,149162.310807834,0.0,1.0
1995-11-16,24.75,25.0,24.63,25.0,59600,1.64267366651128,1.65926632980938,1.6347091881282,1.65926632980938,897987.244863325,0.0,1.0
1995-11-17,25.38,25.38,24.63,24.63,21000,1.68448717802248,1.68448717802248,1.6347091881282,1.6347091881282,316404.901713587,0.0,1.0
1995-11-20,25.13,25.25,25.0,25.25,2600,1.66789451472439,1.67585899310747,1.65926632980938,1.67585899310747,39173.9402121583,0.0,1.0
1995-11-21,24.75,24.88,24.5,24.88,70000,1.64267366651128,1.65130185142629,1.62608100321319,1.65130185142629,1054683.00571196,0.0,1.0
1995-11-22,24.75,24.88,24.5,24.63,15200,1.64267366651128,1.65130185142629,1.62608100321319,1.6347091881282,229016.881240311,0.0,1.0
1995-11-24,24.75,24.75,24.63,24.63,3800,1.64267366651128,1.64267366651128,1.6347091881282,1.6347091881282,57254.2203100777,0.0,1.0
1995-11-27,24.38,24.88,24.25,24.63,31500,1.6181165248301,1.65130185142629,1.60948833991509,1.6347091881282,474607.352570382,0.0,1.0
1995-11-28,24.25,24.25,24.13,24.25,63800,1.60948833991509,1.60948833991509,1.60152386153201,1.60948833991509,961268.225206043,0.0,1.0
1995-11-29,24.25,24.63,24.25,24.5,19200,1.60948833991509,1.6347091881282,1.60948833991509,1.62608100321319,289284.481566709,0.0,1.0
1995-11-30,23.5,24.0,23.5,24.0,85700,1.55971035002081,1.592895676617,1.55971035002081,1.592895676617,1291233.33699307,0.0,1.0
1995-12-01,23.88,23.88,23.25,23.56,52100,1.58493119823392,1.58493119823392,1.54311768672272,1.56369258921236,784985.494251326,0.0,1.0
1995-12-04,23.88,24.0,23.5,23.88,24300,1.58493119823392,1.592895676617,1.55971035002081,1.58493119823392,366125.671982864,0.0,1.0
1995-12-05,23.5,23.88,23.5,23.88,51600,1.55971035002081,1.58493119823392,1.55971035002081,1.58493119823392,777452.04421053,0.0,1.0
1995-12-06,23.38,23.63,23.25,23.5,62700,1.55174587163773,1.56833853493582,1.54311768672272,1.55971035002081,944694.635116281,0.0,1.0
1995-12-07,23.88,23.88,23.0,23.13,148900,1.58493119823392,1.58493119823392,1.52652502342463,1.53515320833963,2243461.42215014,0.0,1.0
1995-12-08,23.63,24.0,23.5,23.75,27100,1.56833853493582,1.592895676617,1.55971035002081,1.57630301331891,408312.992211344,0.0,1.0
1995-12-11,23.75,24.38,23.75,24.0,27100,1.57630301331891,1.6181165248301,1.57630301331891,1.592895676617,408312.992211343,0.0,1.0
1995-12-12,23.75,24.0,23.5,24.0,36500,1.57630301331891,1.592895676617,1.55971035002081,1.592895676617,549941.852978377,0.0,1.0
1995-12-13,23.75,23.88,23.63,23.63,82300,1.57630301331891,1.58493119823392,1.56833853493582,1.56833853493582,1240005.87671563,0.0,1.0
1995-12-14,24.25,24.5,23.75,23.88,22000,1.60948833991509,1.62608100321319,1.57630301331891,1.58493119823392,331471.801795187,0.0,1.0
1995-12-15,24.0,24.5,23.88,24.5,15300,1.592895676617,1.62608100321319,1.58493119823392,1.62608100321319,230523.571248471,0.0,1.0
1995-12-18,24.0,24.13,23.88,24.13,49000,1.592895676617,1.60152386153201,1.58493119823392,1.60152386153201,738278.10399837,0.0,1.0
1995-12-19,24.13,24.25,23.88,23.88,23100,1.60152386153201,1.60948833991509,1.58493119823392,1.58493119823392,348045.391884946,0.0,1.0
1995-12-20,24.63,24.75,24.25,24.25,38700,1.6347091881282,1.64267366651128,1.60948833991509,1.60948833991509,583089.033157895,0.0,1.0
1995-12-21,24.63,24.75,24.5,24.5,18200,1.6347091881282,1.64267366651128,1.62608100321319,1.62608100321319,274217.581485108,0.0,1.0
1995-12-22,24.75,24.88,24.63,24.63,14900,1.64267366651128,1.65130185142629,1.6347091881282,1.6347091881282,224496.811215831,0.0,1.0
1995-12-26,24.25,24.75,24.0,24.75,116600,1.60948833991509,1.64267366651128,1.592895676617,1.64267366651128,1756800.54951449,0.0,1.0
1995-12-27,24.75,24.75,24.38,24.5,30700,1.64267366651128,1.64267366651128,1.6181165248301,1.62608100321319,462553.832505102,0.0,1.0
1995-12-28,24.75,24.75,24.5,24.63,5000,1.64267366651128,1.64267366651128,1.62608100321319,1.6347091881282,75334.500407997,0.0,1.0
1995-12-29,24.75,25.13,24.75,24.75,14900,1.64267366651128,1.66789451472439,1.64267366651128,1.64267366651128,224496.811215831,0.0,1.0
1996-01-02,25.12,25.38,24.5,24.75,34200,1.66723080819246,1.68448717802248,1.62608100321319,1.64267366651128,515287.982790699,0.0,1.0
1996-01-03,25.12,25.12,24.5,25.12,69400,1.67519528657555,1.67519528657555,1.63384890609478,1.67519528657555,1040671.50497046,0.12,1.0
1996-01-04,25.125,25.375,24.5,24.75,28200,1.67552872512781,1.69220065274102,1.63384890609478,1.65052083370799,422866.519310765,0.0,1.0
1996-01-05,25.125,25.125,24.5,25.125,17400,1.67552872512781,1.67552872512781,1.63384890609478,1.67552872512781,260917.639574727,0.0,1.0
1996-01-08,25.38,25.5,25.25,25.25,5400,1.69253409129329,1.70053661654763,1.68386468893442,1.68386468893442,80974.4398680186,0.0,1.0
1996-01-09,24.88,25.38,24.88,25.38,15500,1.65919023606686,1.69253409129329,1.65919023606686,1.69253409129329,232426.632954499,0.0,1.0
1996-01-10,25.375,25.5,25.25,25.25,19200,1.69220065274102,1.70053661654763,1.68386468893442,1.68386468893442,287909.119530734,0.0,1.0
1996-01-11,24.875,25.375,24.875,25.375,201600,1.6588567975146,1.69220065274102,1.6588567975146,1.69220065274102,3023045.7550727,0.0,1.0
1996-01-12,24.625,24.75,24.5,24.75,23800,1.64218486990139,1.65052083370799,1.63384890609478,1.65052083370799,356887.346084971,0.0,1.0
1996-01-15,25.25,25.38,25.0,25.0,14000,1.68386468893442,1.69253409129329,1.6671927613212,1.6671927613212,209933.732991159,0.0,1.0
1996-01-16,24.75,25.12,24.5,25.12,17000,1.65052083370799,1.67519528657555,1.63384890609478,1.67519528657555,254919.532917837,0.0,1.0
1996-01-17,25.25,25.375,25.0,25.0,41200,1.68386468893442,1.69220065274102,1.6671927613212,1.6671927613212,617804.985659697,0.0,1.0
1996-01-18,24.75,25.125,24.5,25.125,3200,1.65052083370799,1.67552872512781,1.63384890609478,1.67552872512781,47984.8532551223,0.0,1.0
1996-01-19,24.625,24.875,24.625,24.875,22400,1.64218486990139,1.6588567975146,1.64218486990139,1.6588567975146,335893.972785855,0.0,1.0
1996-01-22,25.12,25.12,24.88,25.0,11000,1.67519528657555,1.67519528657555,1.65919023606686,1.6671927613212,164947.933064482,0.0,1.0
1996-01-23,25.5,25.62,25.12,25.12,17800,1.70053661654763,1.70853914180197,1.67519528657555,1.67519528657555,266915.746231617,0.0,1.0
1996-01-24,25.125,25.125,24.875,25.0,6300,1.67552872512781,1.67552872512781,1.6588567975146,1.6671927613212,94470.1798460219,0.0,1.0
1996-01-25,25.5,25.625,25.125,25.125,11200,1.70053661654763,1.70887258035423,1.67552872512781,1.67552872512781,167946.986392928,0.0,1.0
1996-01-26,25.125,25.375,25.125,25.25,17700,1.67552872512781,1.69220065274102,1.67552872512781,1.68386468893442,265416.219567395,0.0,1.0
1996-01-29,25.25,25.75,25.25,25.5,10800,1.68386468893442,1.71720854416084,1.68386468893442,1.70053661654763,161948.879736037,0.0,1.0
1996-01-30,26.0,26.0,25.38,25.38,15900,1.73388047177405,1.73388047177405,1.69253409129329,1.69253409129329,238424.739611389,0.0,1.0
1996-01-31,25.25,25.75,25.25,25.5,10900,1.68386468893442,1.71720854416084,1.68386468893442,1.70053661654763,163448.40640026,0.0,1.0
1996-02-01,26.0,26.0,25.375,25.375,18100,1.73388047177405,1.73388047177405,1.69220065274102,1.69220065274102,271414.326224285,0.0,1.0
1996-02-02,25.75,26.0,25.625,26.0,15400,1.71720854416084,1.73388047177405,1.70887258035423,1.73388047177405,230927.106290276,0.0,1.0
1996-02-05,26.25,26.375,26.0,26.125,7000,1.75055239938726,1.75888836319387,1.73388047177405,1.74221643558066,104966.86649558,0.0,1.0
1996-02-06,26.375,26.375,26.125,26.375,6000,1.75888836319387,1.75888836319387,1.74221643558066,1.75888836319387,89971.5998533542,0.0,1.0
1996-02-07,26.125,26.375,26.0,26.375,4300,1.74221643558066,1.75888836319387,1.73388047177405,1.75888836319387,64479.6465615704,0.0,1.0
1996-02-08,26.25,26.25,25.75,26.25,9300,1.75055239938726,1.75055239938726,1.71720854416084,1.75055239938726,139455.979772699,0.0,1.0
1996-02-09,26.375,26.5,26.0,26.125,15400,1.75888836319387,1.76722432700048,1.73388047177405,1.74221643558066,230927.106290276,0.0,1.0
1996-02-12,26.75,26.875,26.375,26.375,58300,1.78389625461369,1.79223221842029,1.75888836319387,1.75888836319387,874224.045241757,0.0,1.0
1996-02-13,26.875,27.25,26.75,26.875,45700,1.79223221842029,1.81724010984011,1.78389625461369,1.79223221842029,685283.685549716,0.0,1.0
1996-02-14,27.125,27.25,26.75,26.875,29100,1.80890414603351,1.81724010984011,1.78389625461369,1.79223221842029,436362.259288767,0.0,1.0
1996-02-15,27.0,27.25,27.0,27.125,7100,1.8005681822269,1.81724010984011,1.8005681822269,1.80890414603351,106466.393159802,0.0,1.0
1996-02-16,27.125,27.125,26.875,27.0,5100,1.80890414603351,1.80890414603351,1.79223221842029,1.8005681822269,76475.8598753509,0.0,1.0
1996-02-20,26.875,27.0,26.75,27.0,8400,1.79223221842029,1.8005681822269,1.78389625461369,1.8005681822269,125960.239794696,0.0,1.0
1996-02-21,27.0,27.0,26.75,26.75,12700,1.8005681822269,1.8005681822269,1.78389625461369,1.78389625461369,190439.886356266,0.0,1.0
1996-02-22,27.25,27.25,26.875,26.875,18400,1.81724010984011,1.81724010984011,1.79223221842029,1.79223221842029,275912.906216953,0.0,1.0
1996-02-23,26.625,27.25,26.625,27.125,24900,1.77556029080708,1.81724010984011,1.77556029080708,1.80890414603351,373382.13939142,0.0,1.0
1996-02-26,26.5,26.75,26.5,26.75,7800,1.76722432700048,1.78389625461369,1.76722432700048,1.78389625461369,116963.07980936,0.0,1.0
1996-02-27,26.75,27.0,26.625,27.0,9400,1.78389625461369,1.8005681822269,1.77556029080708,1.8005681822269,140955.506436921,0.0,1.0
1996-02-28,26.25,26.875,26.25,26.75,7000,1.75055239938726,1.79223221842029,1.75055239938726,1.78389625461369,104966.86649558,0.0,1.0
1996-02-29,26.625,26.75,26.375,26.375,7900,1.77556029080708,1.78389625461369,1.75888836319387,1.75888836319387,118462.606473583,0.0,1.0
1996-03-01,26.62,26.75,26.5,26.5,4100,1.77522685225482,1.78389625461369,1.76722432700048,1.76722432700048,61480.5932331253,0.0,1.0
1996-03-04,26.88,26.88,26.5,26.5,8500,1.79256565697256,1.79256565697256,1.76722432700048,1.76722432700048,127459.766458918,0.0,1.0
1996-03-05,27.12,27.12,26.75,27.0,10500,1.80857070748124,1.80857070748124,1.78389625461369,1.8005681822269,157450.29974337,0.0,1.0
1996-03-06,26.875,26.875,26.5,26.5,17100,1.79223221842029,1.79223221842029,1.76722432700048,1.76722432700048,256419.05958206,0.0,1.0
1996-03-07,27.125,27.125,26.75,27.0,32000,1.80890414603351,1.80890414603351,1.78389625461369,1.8005681822269,479848.532551221,0.0,1.0
1996-03-08,27.5,27.625,27.125,27.125,11300,1.83391203745332,1.84224800125993,1.80890414603351,1.80890414603351,169446.513057151,0.0,1.0
1996-03-11,27.25,27.5,27.25,27.5,7400,1.81724010984011,1.83391203745332,1.81724010984011,1.83391203745332,110964.97315247,0.0,1.0
1996-03-12,26.88,27.38,26.75,27.38,22800,1.79256565697256,1.82590951219898,1.78389625461369,1.82590951219898,341892.079442746,0.0,1.0
1996-03-13,27.25,27.5,27.25,27.5,11400,1.81724010984011,1.83391203745332,1.81724010984011,1.83391203745332,170946.039721373,0.0,1.0
1996-03-14,26.875,27.375,26.75,27.375,18800,1.79223221842029,1.82557607364672,1.78389625461369,1.82557607364672,281911.012873844,0.0,1.0
1996-03-15,27.625,27.625,27.0,27.125,3700,1.84224800125993,1.84224800125993,1.8005681822269,1.80890414603351,55482.4865762351,0.0,1.0
1996-03-18,28.25,28.62,28.12,28.12,50400,1.88392782029296,1.90860227316052,1.87525841793409,1.87525841793409,755761.438768175,0.0,1.0
1996-03-19,29.12,29.12,28.62,28.62,19200,1.94194612838694,1.94194612838694,1.90860227316052,1.90860227316052,287909.119530733,0.0,1.0
1996-03-20,28.25,28.625,28.125,28.125,120700,1.88392782029296,1.90893571171278,1.87559185648635,1.87559185648635,1809928.68371664,0.0,1.0
1996-03-21,29.125,29.125,28.625,28.625,60400,1.9422795669392,1.9422795669392,1.90893571171278,1.90893571171278,905714.105190433,0.0,1.0
1996-03-22,29.0,30.5,29.0,29.125,14500,1.9339436031326,2.03397516881187,1.9339436031326,1.9422795669392,217431.366312272,0.0,1.0
1996-03-25,28.5,28.5,28.0,28.5,67600,1.90059974790617,1.90059974790617,1.86725589267975,1.90059974790617,1013680.02501446,0.0,1.0
1996-03-26,28.5,28.62,28.25,28.38,28200,1.90059974790617,1.90860227316052,1.88392782029296,1.89259722265183,422866.519310765,0.0,1.0
1996-03-27,28.5,28.5,28.0,28.5,39100,1.90059974790617,1.90059974790617,1.86725589267975,1.90059974790617,586314.925711025,0.0,1.0
1996-03-28,28.5,28.625,28.25,28.375,41900,1.90059974790617,1.90893571171278,1.88392782029296,1.89226378409957,628301.672309258,0.0,1.0
1996-03-29,29.125,29.5,28.625,28.625,5000,1.9422795669392,1.96728745835902,1.90893571171278,1.90893571171278,74976.3332111286,0.0,1.0
1996-04-01,29.0,29.12,28.62,28.62,7900,1.9339436031326,1.94194612838694,1.90860227316052,1.90860227316052,118462.606473583,0.0,1.0
1996-04-02,29.0,29.125,28.625,28.75,10500,1.9339436031326,1.9422795669392,1.90893571171278,1.91727167551939,157450.29974337,0.0,1.0
1996-04-03,29.25,29.25,29.0,29.125,8500,1.95061553074581,1.95061553074581,1.9339436031326,1.9422795669392,127459.766458918,0.0,1.0
1996-04-04,29.25,29.375,28.875,29.375,25600,1.95061553074581,1.95895149455242,1.92560763932599,1.95895149455242,383878.826040978,0.0,1.0
1996-04-08,29.25,29.25,28.88,29.0,12300,1.95061553074581,1.95061553074581,1.92594107787826,1.9339436031326,184441.779699376,0.0,1.0
1996-04-09,29.25,29.25,28.875,29.0,43000,1.95061553074581,1.95061553074581,1.92560763932599,1.9339436031326,644796.465615705,0.0,1.0
1996-04-10,29.25,29.5,29.0,29.125,30800,1.95861805600015,1.97535838126511,1.94187773073519,1.95024789336767,459967.16778962,0.12,1.0
1996-04-11,29.375,29.375,29.125,29.125,35200,1.96698821863263,1.96698821863263,1.95024789336767,1.95024789336767,525676.763188137,0.0,1.0
1996-04-12,29.375,29.5,29.25,29.375,13900,1.96698821863263,1.97535838126511,1.95861805600015,1.96698821863263,207582.585463497,0.0,1.0
1996-04-15,29.75,29.75,29.62,29.75,9800,1.99209870653007,1.99209870653007,1.98339373739229,1.99209870653007,146353.189751242,0.0,1.0
1996-04-16,29.75,29.75,29.625,29.75,25800,1.99209870653007,1.99209870653007,1.98372854389759,1.99209870653007,385297.173018577,0.0,1.0
1996-04-17,29.75,29.875,29.5,29.5,32100,1.99209870653007,2.00046886916255,1.97535838126511,1.97535838126511,479381.36643009,0.0,1.0
1996-04-18,30.125,30.625,29.625,29.625,8700,2.01720919442751,2.05068984495742,1.98372854389759,1.98372854389759,129925.790901613,0.0,1.0
1996-04-19,30.25,30.375,30.0,30.375,39300,2.02557935705999,2.03394951969246,2.00883903179503,2.03394951969246,586906.15890039,0.0,1.0
1996-04-22,30.12,30.5,30.12,30.38,13900,2.01687438792221,2.04231968232494,2.01687438792221,2.03428432619776,207582.585463497,0.0,1.0
1996-04-23,30.125,30.5,30.125,30.25,20700,2.01720919442751,2.04231968232494,2.01720919442751,2.02557935705999,309133.778352114,0.0,1.0
1996-04-24,30.25,30.375,30.125,30.25,11000,2.02557935705999,2.03394951969246,2.01720919442751,2.02557935705999,164273.988496292,0.0,1.0
1996-04-25,29.875,30.25,29.875,30.125,14400,2.00046886916255,2.02557935705999,2.00046886916255,2.01720919442751,215049.584940601,0.0,1.0
1996-04-26,29.75,29.875,29.75,29.75,10000,1.99209870653007,2.00046886916255,1.99209870653007,1.99209870653007,149339.989542084,0.0,1.0
1996-04-29,29.5,29.75,29.5,29.5,7900,1.97535838126511,1.99209870653007,1.97535838126511,1.97535838126511,117978.591738247,0.0,1.0
1996-04-30,29.5,29.75,29.5,29.5,9000,1.97535838126511,1.99209870653007,1.97535838126511,1.97535838126511,134405.990587876,0.0,1.0
1996-05-01,30.0,30.0,29.25,29.625,3300,2.00883903179503,2.00883903179503,1.95861805600015,1.98372854389759,49282.1965488877,0.0,1.0
1996-05-02,29.5,29.62,29.5,29.62,3100,1.97535838126511,1.98339373739229,1.97535838126511,1.98339373739229,46295.3967580461,0.0,1.0
1996-05-03,29.625,30.0,29.625,29.875,7000,1.98372854389759,2.00883903179503,1.98372854389759,2.00046886916255,104537.992679459,0.0,1.0
1996-05-06,29.0,29.5,29.0,29.5,16600,1.94187773073519,1.97535838126511,1.94187773073519,1.97535838126511,247904.38263986,0.0,1.0
1996-05-07,29.38,29.38,28.88,29.12,64800,1.96732302513793,1.96732302513793,1.93384237460801,1.94991308686237,967723.132232706,0.0,1.0
1996-05-08,29.0,29.5,29.0,29.5,16900,1.94187773073519,1.97535838126511,1.94187773073519,1.97535838126511,252384.582326123,0.0,1.0
1996-05-09,29.375,29.375,28.875,29.125,31200,1.96698821863263,1.96698821863263,1.93350756810271,1.95024789336767,465940.767371303,0.0,1.0
1996-05-10,29.375,29.375,29.125,29.375,7300,1.96698821863263,1.96698821863263,1.95024789336767,1.96698821863263,109018.192365722,0.0,1.0
1996-05-13,29.38,29.38,29.12,29.38,20800,1.96732302513793,1.96732302513793,1.94991308686237,1.96732302513793,310627.178247535,0.0,1.0
1996-05-14,29.38,29.5,29.25,29.38,17200,1.96732302513793,1.97535838126511,1.95861805600015,1.96732302513793,256864.782012385,0.0,1.0
1996-05-15,29.375,29.375,29.125,29.375,5000,1.96698821863263,1.96698821863263,1.95024789336767,1.96698821863263,74669.9947710422,0.0,1.0
1996-05-16,29.375,29.5,29.25,29.375,28500,1.96698821863263,1.97535838126511,1.95861805600015,1.96698821863263,425618.97019494,0.0,1.0
1996-05-17,29.75,29.875,29.25,29.25,6100,1.99209870653007,2.00046886916255,1.95861805600015,1.95861805600015,91097.3936206713,0.0,1.0
1996-05-20,31.88,32.25,30.5,30.62,63100,2.13472627778751,2.15950195917965,2.04231968232494,2.05035503845212,942335.334010554,0.0,1.0
1996-05-21,32.12,32.38,31.75,31.75,29300,2.15079699004187,2.16820692831743,2.12602130864974,2.12602130864974,437566.169358308,0.0,1.0
1996-05-22,31.875,32.25,30.5,30.625,20100,2.13439147128222,2.15950195917965,2.04231968232494,2.05068984495742,300173.378979589,0.0,1.0
1996-05-23,32.125,32.375,31.75,31.75,5200,2.15113179654717,2.16787212181213,2.12602130864974,2.12602130864974,77656.794561884,0.0,1.0
1996-05-24,32.0,32.375,31.875,32.0,4200,2.1427616339147,2.16787212181213,2.13439147128222,2.1427616339147,62722.7956076753,0.0,1.0
1996-05-28,31.75,31.88,31.62,31.88,2500,2.12602130864974,2.13472627778751,2.11731633951196,2.13472627778751,37334.997385521,0.0,1.0
1996-05-29,31.5,31.75,31.5,31.75,7600,2.10928098338478,2.12602130864974,2.10928098338478,2.12602130864974,113498.392051984,0.0,1.0
1996-05-30,31.75,31.875,31.625,31.875,17500,2.12602130864974,2.13439147128222,2.11765114601726,2.13439147128222,261344.981698647,0.0,1.0
1996-05-31,31.5,31.75,31.5,31.75,5700,2.10928098338478,2.12602130864974,2.10928098338478,2.12602130864974,85123.794038988,0.0,1.0
1996-06-03,31.62,31.62,31.38,31.5,8300,2.11731633951196,2.11731633951196,2.1012456272576,2.10928098338478,123952.19131993,0.0,1.0
1996-06-04,31.625,31.625,31.375,31.5,2000,2.11765114601726,2.11765114601726,2.1009108207523,2.10928098338478,29867.9979084168,0.0,1.0
1996-06-05,31.25,31.5,31.25,31.375,5600,2.09254065811982,2.10928098338478,2.09254065811982,2.1009108207523,83630.3941435672,0.0,1.0
1996-06-06,31.0,31.125,30.875,31.125,15000,2.07580033285486,2.08417049548734,2.06743017022238,2.08417049548734,224009.984313127,0.0,1.0
1996-06-07,30.375,30.75,30.375,30.75,1700,2.03394951969246,2.0590600075899,2.03394951969246,2.0590600075899,25387.7982221544,0.0,1.0
1996-06-10,30.12,30.25,30.0,30.0,10200,2.01687438792221,2.02557935705999,2.00883903179503,2.00883903179503,152326.789332926,0.0,1.0
1996-06-11,30.0,30.12,29.88,30.0,2800,2.00883903179503,2.01687438792221,2.00080367566785,2.00883903179503,41815.1970717835,0.0,1.0
1996-06-12,30.0,30.125,29.875,30.0,2700,2.00883903179503,2.01720919442751,2.00046886916255,2.00883903179503,40321.7971763627,0.0,1.0
1996-06-13,30.375,30.375,30.125,30.125,20300,2.03394951969246,2.03394951969246,2.01720919442751,2.01720919442751,303160.178770432,0.0,1.0
1996-06-14,31.25,31.5,30.25,30.25,10300,2.09254065811982,2.10928098338478,2.02557935705999,2.02557935705999,153820.189228347,0.0,1.0
1996-06-17,31.0,31.0,30.25,30.62,9400,2.07580033285486,2.07580033285486,2.02557935705999,2.05035503845212,140379.590169559,0.0,1.0
1996-06-18,31.0,31.0,30.25,30.625,13600,2.07580033285486,2.07580033285486,2.02557935705999,2.05068984495742,203102.385777235,0.0,1.0
1996-06-19,31.5,31.625,31.0,31.25,15800,2.10928098338478,2.11765114601726,2.07580033285486,2.09254065811982,235957.183476493,0.0,1.0
1996-06-20,31.75,32.0,31.5,31.625,18900,2.12602130864974,2.1427616339147,2.10928098338478,2.11765114601726,282252.580234539,0.0,1.0
1996-06-21,31.875,32.0,31.5,31.75,10800,2.13439147128222,2.1427616339147,2.10928098338478,2.12602130864974,161287.188705451,0.0,1.0
1996-06-24,32.0,32.25,31.75,31.88,11000,2.1427616339147,2.15950195917965,2.12602130864974,2.13472627778751,164273.988496292,0.0,1.0
1996-06-25,32.0,32.25,31.75,31.875,5000,2.1427616339147,2.15950195917965,2.12602130864974,2.13439147128222,74669.994771042,0.0,1.0
1996-06-26,32.125,32.125,32.0,32.0,11800,2.15113179654717,2.15113179654717,2.1427616339147,2.1427616339147,176221.18765966,0.0,1.0
1996-06-27,31.625,32.375,31.625,32.375,32700,2.11765114601726,2.16787212181213,2.11765114601726,2.16787212181213,488341.765802615,0.0,1.0
1996-06-28,32.0,32.125,31.5,31.5,20700,2.1427616339147,2.15113179654717,2.10928098338478,2.10928098338478,309133.778352114,0.0,1.0
1996-07-01,32.88,33.12,32.75,33.12,4100,2.20168757884735,2.21775829110171,2.19298260970957,2.21775829110171,61229.3957122545,0.0,1.0
1996-07-02,32.62,32.81,32.38,32.75,9400,2.18427764057179,2.19700028777316,2.16820692831743,2.19298260970957,140379.590169559,0.0,1.0
1996-07-03,32.875,33.125,32.75,33.125,5300,2.20135277234205,2.21809309760701,2.19298260970957,2.21809309760701,79150.1944573047,0.0,1.0
1996-07-05,32.25,32.75,32.25,32.75,2900,2.15950195917965,2.19298260970957,2.15950195917965,2.19298260970957,43308.5969672045,0.0,1.0
1996-07-08,31.88,32.0,31.62,32.0,9500,2.13472627778751,2.1427616339147,2.11731633951196,2.1427616339147,141872.99006498,0.0,1.0
1996-07-09,31.38,31.88,31.38,31.88,11000,2.1012456272576,2.13472627778751,2.1012456272576,2.13472627778751,164273.988496293,0.0,1.0
1996-07-10,31.875,32.0,31.625,32.0,21100,2.1424268274094,2.15082850124237,2.12562347974344,2.15082850124237,313925.540604463,0.12,1.0
1996-07-11,31.375,31.875,31.375,31.875,12000,2.10882013207748,2.1424268274094,2.10882013207748,2.1424268274094,178535.852476472,0.0,1.0
1996-07-12,31.625,31.625,31.125,31.375,16400,2.12562347974344,2.12562347974344,2.09201678441153,2.10882013207748,243998.998384512,0.0,1.0
1996-07-15,31.38,31.38,31.0,31.12,8200,2.1091561990308,2.1091561990308,2.08361511057855,2.09168071745821,121999.499192256,0.0,1.0
1996-07-16,30.25,31.5,30.25,31.12,47000,2.03320506758068,2.11722180591046,2.03320506758068,2.09168071745821,699265.422199516,0.0,1.0
1996-07-17,31.375,31.375,31.0,31.125,25100,2.10882013207748,2.10882013207748,2.08361511057855,2.09201678441153,373437.491429955,0.0,1.0
1996-07-18,30.25,31.5,30.25,31.125,17100,2.03320506758068,2.11722180591046,2.03320506758068,2.09201678441153,254413.589778973,0.0,1.0
1996-07-19,31.125,31.125,30.125,30.625,19700,2.09201678441153,2.09201678441153,2.0248033937477,2.05841008907962,293096.357815541,0.0,1.0
1996-07-22,31.12,31.62,31.0,31.62,3500,2.09168071745821,2.12528741279012,2.08361511057855,2.12528741279012,52072.9569723043,0.0,1.0
1996-07-23,31.0,31.25,30.88,31.12,6800,2.08361511057855,2.10041845824451,2.07554950369889,2.09168071745821,101170.316403334,0.0,1.0
1996-07-24,31.125,31.625,31.0,31.625,9300,2.09201678441153,2.12562347974344,2.08361511057855,2.12562347974344,138365.285669266,0.0,1.0
1996-07-25,31.0,31.25,30.875,31.125,13900,2.08361511057855,2.10041845824451,2.07521343674557,2.09201678441153,206804.02911858,0.0,1.0
1996-07-26,30.375,30.75,30.375,30.625,500,2.04160674141366,2.06681176291259,2.04160674141366,2.05841008907962,7438.99385318633,0.0,1.0
1996-07-29,30.5,30.75,30.25,30.62,11800,2.05000841524664,2.06681176291259,2.03320506758068,2.0580740221263,175560.254935197,0.0,1.0
1996-07-30,30.5,30.75,30.5,30.5,13100,2.05000841524664,2.06681176291259,2.05000841524664,2.05000841524664,194901.638953482,0.0,1.0
1996-07-31,30.5,30.75,30.25,30.625,10900,2.05000841524664,2.06681176291259,2.03320506758068,2.05841008907962,162170.065999462,0.0,1.0
1996-08-01,30.5,30.75,30.5,30.5,2900,2.05000841524664,2.06681176291259,2.05000841524664,2.05000841524664,43146.1643484807,0.0,1.0
1996-08-02,30.5,30.62,30.25,30.5,8200,2.05000841524664,2.0580740221263,2.03320506758068,2.05000841524664,121999.499192256,0.0,1.0
1996-08-05,30.12,30.38,30.0,30.38,3200,2.02446732679438,2.04194280836698,2.01640171991473,2.04194280836698,47609.5606603927,0.0,1.0
1996-08-06,30.0,30.25,30.0,30.25,2700,2.01640171991473,2.03320506758068,2.01640171991473,2.03320506758068,40170.5668072061,0.0,1.0
1996-08-07,30.125,30.375,30.0,30.375,15000,2.0248033937477,2.04160674141366,2.01640171991473,2.04160674141366,223169.81559559,0.0,1.0
1996-08-08,30.0,30.25,30.0,30.25,5800,2.01640171991473,2.03320506758068,2.01640171991473,2.03320506758068,86292.3286969613,0.0,1.0
1996-08-09,30.0,30.25,29.875,29.875,2700,2.01640171991473,2.03320506758068,2.00800004608175,2.00800004608175,40170.5668072061,0.0,1.0
1996-08-12,30.0,30.12,30.0,30.0,3500,2.01640171991473,2.02446732679438,2.01640171991473,2.01640171991473,52072.9569723042,0.0,1.0
1996-08-13,30.38,30.38,30.0,30.0,61300,2.04194280836698,2.04194280836698,2.01640171991473,2.01640171991473,912020.646400644,0.0,1.0
1996-08-14,30.0,30.125,30.0,30.0,39400,2.01640171991473,2.0248033937477,2.01640171991473,2.01640171991473,586192.715631082,0.0,1.0
1996-08-15,30.375,30.375,30.0,30.0,1100,2.04160674141366,2.04160674141366,2.01640171991473,2.01640171991473,16365.7864770099,0.0,1.0
1996-08-16,30.5,30.75,30.375,30.5,4400,2.05000841524664,2.06681176291259,2.04160674141366,2.05000841524664,65463.1459080397,0.0,1.0
1996-08-19,30.5,30.62,30.25,30.62,7100,2.05000841524664,2.0580740221263,2.03320506758068,2.0580740221263,105633.712715246,0.0,1.0
1996-08-20,30.38,30.5,30.25,30.38,1900,2.04194280836698,2.05000841524664,2.03320506758068,2.04194280836698,28268.1766421081,0.0,1.0
1996-08-21,30.5,30.75,30.25,30.75,6800,2.05000841524664,2.06681176291259,2.03320506758068,2.06681176291259,101170.316403334,0.0,1.0
1996-08-22,30.375,30.5,30.25,30.375,1700,2.04160674141366,2.05000841524664,2.03320506758068,2.04160674141366,25292.5791008335,0.0,1.0
1996-08-23,30.25,30.5,30.25,30.375,3500,2.03320506758068,2.05000841524664,2.03320506758068,2.04160674141366,52072.9569723044,0.0,1.0
1996-08-26,30.38,30.5,30.38,30.38,2300,2.04194280836698,2.05000841524664,2.04194280836698,2.04194280836698,34219.3717246571,0.0,1.0
1996-08-27,30.25,30.5,30.12,30.5,16300,2.03320506758068,2.05000841524664,2.02446732679438,2.05000841524664,242511.199613875,0.0,1.0
1996-08-28,30.375,30.5,30.375,30.375,8300,2.04160674141366,2.05000841524664,2.04160674141366,2.04160674141366,123487.297962893,0.0,1.0
1996-08-29,30.25,30.5,30.125,30.5,6500,2.03320506758068,2.05000841524664,2.0248033937477,2.05000841524664,96706.9200914225,0.0,1.0
1996-08-30,30.125,30.125,29.875,30.0,8000,2.0248033937477,2.0248033937477,2.00800004608175,2.01640171991473,119023.901650982,0.0,1.0
1996-09-03,30.5,30.5,30.12,30.12,9700,2.05000841524664,2.05000841524664,2.02446732679438,2.02446732679438,144316.480751815,0.0,1.0
1996-09-04,30.5,30.5,30.125,30.125,7700,2.05000841524664,2.05000841524664,2.0248033937477,2.0248033937477,114560.505339069,0.0,1.0
1996-09-05,30.5,30.5,30.375,30.375,6400,2.05000841524664,2.05000841524664,2.04160674141366,2.04160674141366,95219.121320785,0.0,1.0
1996-09-06,30.375,30.5,30.375,30.5,7200,2.04160674141366,2.05000841524664,2.04160674141366,2.05000841524664,107121.511485883,0.0,1.0
1996-09-09,30.5,30.62,30.5,30.5,42700,2.05000841524664,2.0580740221263,2.05000841524664,2.05000841524664,635290.075062112,0.0,1.0
1996-09-10,30.5,30.625,30.5,30.5,37300,2.05000841524664,2.05841008907962,2.05000841524664,2.05000841524664,554948.9414477,0.0,1.0
1996-09-11,31.25,31.375,30.75,30.75,7400,2.10041845824451,2.10882013207748,2.06681176291259,2.06681176291259,110097.109027158,0.0,1.0
1996-09-12,31.25,31.375,31.125,31.25,6600,2.10041845824451,2.10882013207748,2.09201678441153,2.10041845824451,98194.7188620595,0.0,1.0
1996-09-13,31.625,31.75,31.375,31.375,15900,2.12562347974344,2.13402515357642,2.10882013207748,2.10882013207748,236560.004531325,0.0,1.0
1996-09-16,32.25,32.25,32.12,32.12,2600,2.16763184890833,2.16763184890833,2.15889410812203,2.15889410812203,38682.768036569,0.0,1.0
1996-09-17,32.25,32.25,32.125,32.125,1200,2.16763184890833,2.16763184890833,2.15923017507535,2.15923017507535,17853.5852476472,0.0,1.0
1996-09-18,32.0,32.125,32.0,32.125,2400,2.15082850124237,2.15923017507535,2.15082850124237,2.15923017507535,35707.1704952945,0.0,1.0
1996-09-19,32.125,32.125,32.0,32.0,24000,2.15923017507535,2.15923017507535,2.15082850124237,2.15082850124237,357071.704952944,0.0,1.0
1996-09-20,32.75,32.75,32.0,32.125,11100,2.20123854424024,2.20123854424024,2.15082850124237,2.15923017507535,165145.663540737,0.0,1.0
1996-09-23,33.0,33.0,32.38,33.0,11400,2.2180418919062,2.2180418919062,2.17636958969463,2.2180418919062,169609.059852648,0.0,1.0
1996-09-24,33.0,33.0,32.375,33.0,5300,2.2180418919062,2.2180418919062,2.17603352274131,2.2180418919062,78853.3348437751,0.0,1.0
1996-09-25,32.875,33.0,32.875,33.0,15200,2.20964021807322,2.2180418919062,2.20964021807322,2.2180418919062,226145.413136865,0.0,1.0
1996-09-26,32.875,33.0,32.875,32.875,8200,2.20964021807322,2.2180418919062,2.20964021807322,2.20964021807322,121999.499192256,0.0,1.0
1996-09-27,32.75,33.0,32.75,33.0,40200,2.20123854424024,2.2180418919062,2.20123854424024,2.2180418919062,598095.105796182,0.0,1.0
1996-09-30,32.75,32.88,32.62,32.75,15200,2.20123854424024,2.20997628502654,2.19250080345394,2.20123854424024,226145.413136865,0.0,1.0
1996-10-01,32.75,32.875,32.625,32.75,7800,2.20123854424024,2.20964021807322,2.19283687040726,2.20123854424024,116048.304109707,0.0,1.0
1996-10-02,33.12,33.38,32.88,32.88,19800,2.22610749878586,2.24358298035845,2.20997628502654,2.20997628502654,294584.156586179,0.0,1.0
1996-10-03,32.75,32.875,32.625,32.75,22200,2.20123854424024,2.20964021807322,2.19283687040726,2.20123854424024,330291.327081474,0.0,1.0
1996-10-04,33.125,33.375,32.875,32.875,14700,2.22644356573918,2.24324691340513,2.20964021807322,2.20964021807322,218706.419283678,0.0,1.0
1996-10-07,32.0,32.25,31.88,32.25,4700,2.15082850124237,2.16763184890833,2.14276289436271,2.16763184890833,69926.5422199517,0.0,1.0
1996-10-08,31.62,31.88,31.5,31.88,5800,2.12528741279012,2.14276289436271,2.11722180591046,2.14276289436271,86292.3286969615,0.0,1.0
1996-10-09,32.0,32.25,31.875,32.25,1000,2.15956624202867,2.17643785329452,2.15113043639575,2.17643785329452,14817.7904327397,0.13,1.0
1996-10-10,31.625,31.875,31.5,31.875,2600,2.1342588251299,2.15113043639575,2.12582301949697,2.15113043639575,38526.2551251231,0.0,1.0
1996-10-11,31.125,31.25,31.125,31.25,5200,2.1005156025982,2.10895140823112,2.1005156025982,2.10895140823112,77052.5102502463,0.0,1.0
1996-10-14,31.38,31.62,31.25,31.25,15300,2.11772464608937,2.13392139290458,2.10895140823112,2.10895140823112,226712.193620916,0.0,1.0
1996-10-15,31.12,31.62,30.88,31.5,10600,2.10017817037288,2.13392139290458,2.08398142355767,2.12582301949697,157068.578587041,0.0,1.0
1996-10-16,31.375,31.625,31.25,31.25,2000,2.11738721386405,2.1342588251299,2.10895140823112,2.10895140823112,29635.5808654793,0.0,1.0
1996-10-17,31.125,31.625,30.875,31.5,13400,2.1005156025982,2.1342588251299,2.08364399133235,2.12582301949697,198558.391798711,0.0,1.0
1996-10-18,31.375,31.5,31.0,31.0,23100,2.11738721386405,2.12582301949697,2.09207979696528,2.09207979696528,342290.958996286,0.0,1.0
1996-10-21,31.88,32.25,31.88,32.25,17000,2.15146786862106,2.17643785329452,2.15146786862106,2.17643785329452,251902.437356575,0.0,1.0
1996-10-22,31.25,32.0,31.25,31.75,14500,2.10895140823112,2.15956624202867,2.10895140823112,2.14269463076282,214857.961274726,0.0,1.0
1996-10-23,31.875,32.25,31.875,32.0,23400,2.15113043639575,2.17643785329452,2.15113043639575,2.15956624202867,346736.296126108,0.0,1.0
1996-10-24,31.25,32.0,31.25,31.75,3700,2.10895140823112,2.15956624202867,2.10895140823112,2.14269463076282,54825.8246011369,0.0,1.0
1996-10-25,31.75,31.75,31.125,31.375,8100,2.14269463076282,2.14269463076282,2.1005156025982,2.11738721386405,120024.102505191,0.0,1.0
1996-10-28,31.5,31.75,31.25,31.75,9400,2.12582301949697,2.14269463076282,2.10895140823112,2.14269463076282,139287.230067753,0.0,1.0
1996-10-29,31.25,31.75,31.12,31.62,7100,2.10895140823112,2.14269463076282,2.10017817037288,2.13392139290458,105206.312072452,0.0,1.0
1996-10-30,31.5,31.75,31.25,31.75,6600,2.12582301949697,2.14269463076282,2.10895140823112,2.14269463076282,97797.416856082,0.0,1.0
1996-10-31,31.25,31.75,31.125,31.625,48700,2.10895140823112,2.14269463076282,2.1005156025982,2.1342588251299,721626.394074423,0.0,1.0
1996-11-01,30.5,31.0,30.5,31.0,6400,2.05833657443358,2.09207979696528,2.05833657443358,2.09207979696528,94833.8587695337,0.0,1.0
1996-11-04,30.38,30.5,30.25,30.38,12500,2.05023820102597,2.05833657443358,2.04146496316773,2.05023820102597,185222.380409246,0.0,1.0
1996-11-05,30.375,30.5,30.25,30.375,34400,2.04990076880065,2.05833657443358,2.04146496316773,2.04990076880065,509731.990886245,0.0,1.0
1996-11-06,30.125,30.625,29.625,30.125,2300,2.0330291575348,2.0667723800665,1.99928593500311,2.0330291575348,34080.9179953013,0.0,1.0
1996-11-07,30.375,30.375,30.25,30.25,9300,2.04990076880065,2.04990076880065,2.04146496316773,2.04146496316773,137805.451024479,0.0,1.0
1996-11-08,30.5,30.5,30.25,30.375,16900,2.05833657443358,2.05833657443358,2.04146496316773,2.04990076880065,250420.6583133,0.0,1.0
1996-11-11,30.62,30.62,30.25,30.38,21400,2.06643494784118,2.06643494784118,2.04146496316773,2.05023820102597,317100.71526063,0.0,1.0
1996-11-12,30.625,30.625,30.25,30.375,21400,2.0667723800665,2.0667723800665,2.04146496316773,2.04990076880065,317100.715260629,0.0,1.0
1996-11-13,31.0,31.0,30.375,30.375,8600,2.09207979696528,2.09207979696528,2.04990076880065,2.04990076880065,127432.997721561,0.0,1.0
1996-11-14,31.25,31.375,31.0,31.0,10500,2.10895140823112,2.11738721386405,2.09207979696528,2.09207979696528,155586.799543767,0.0,1.0
1996-11-15,31.875,32.0,31.375,31.375,26100,2.15113043639575,2.15956624202867,2.11738721386405,2.11738721386405,386744.330294505,0.0,1.0
1996-11-18,32.12,32.12,32.12,32.12,2400,2.16766461543628,2.16766461543628,2.16766461543628,2.16766461543628,35562.6970385752,0.0,1.0
1996-11-19,32.125,32.125,32.125,32.125,7900,2.1680020476616,2.1680020476616,2.1680020476616,2.1680020476616,117060.544418643,0.0,1.0
1996-11-20,32.25,32.25,32.125,32.125,10100,2.17643785329452,2.17643785329452,2.1680020476616,2.1680020476616,149659.683370671,0.0,1.0
1996-11-21,31.75,32.0,31.75,32.0,17700,2.14269463076282,2.15956624202867,2.14269463076282,2.15956624202867,262274.890659492,0.0,1.0
1996-11-22,31.5,32.0,31.375,32.0,30600,2.12582301949697,2.15956624202867,2.11738721386405,2.15956624202867,453424.387241834,0.0,1.0
1996-11-25,32.25,32.25,31.62,31.62,8100,2.17643785329452,2.17643785329452,2.13392139290458,2.13392139290458,120024.102505191,0.0,1.0
1996-11-26,32.25,32.25,31.625,31.625,53400,2.17643785329452,2.17643785329452,2.1342588251299,2.1342588251299,791270.009108298,0.0,1.0
1996-11-27,32.0,32.5,31.25,32.375,15200,2.15956624202867,2.19330946456037,2.10895140823112,2.18487365892744,225230.414577643,0.0,1.0
1996-11-29,31.88,32.0,31.5,31.5,6500,2.15146786862106,2.15956624202867,2.12582301949697,2.12582301949697,96315.637812808,0.0,1.0
1996-12-02,31.88,32.0,31.75,32.0,5300,2.15146786862106,2.15956624202867,2.14269463076282,2.15956624202867,78534.2892935204,0.0,1.0
1996-12-03,32.38,32.5,32.0,32.0,23600,2.18521109115276,2.19330946456037,2.15956624202867,2.15956624202867,349699.854212656,0.0,1.0
1996-12-04,32.5,32.75,32.25,32.38,17900,2.19330946456037,2.21018107582622,2.17643785329452,2.18521109115276,265238.44874604,0.0,1.0
1996-12-05,32.0,32.38,31.5,32.25,23700,2.15956624202867,2.18521109115276,2.12582301949697,2.17643785329452,351181.63325593,0.0,1.0
1996-12-06,31.75,31.75,31.5,31.75,5300,2.14269463076282,2.14269463076282,2.12582301949697,2.14269463076282,78534.2892935203,0.0,1.0
1996-12-09,31.62,31.88,31.5,31.75,11700,2.13392139290458,2.15146786862106,2.12582301949697,2.14269463076282,173368.148063054,0.0,1.0
1996-12-10,31.75,31.75,31.25,31.5,7200,2.14269463076282,2.14269463076282,2.10895140823112,2.12582301949697,106688.091115726,0.0,1.0
1996-12-11,31.62,31.75,31.5,31.75,3900,2.13392139290458,2.14269463076282,2.12582301949697,2.14269463076282,57789.3826876847,0.0,1.0
1996-12-12,31.38,31.62,31.38,31.62,2200,2.11772464608937,2.13392139290458,2.11772464608937,2.13392139290458,32599.1389520272,0.0,1.0
1996-12-13,30.62,31.25,30.5,31.25,21300,2.06643494784118,2.10895140823112,2.05833657443358,2.10895140823112,315618.936217356,0.0,1.0
1996-12-16,30.38,30.5,30.38,30.38,1600,2.05023820102597,2.05833657443358,2.05023820102597,2.05023820102597,23708.4646923835,0.0,1.0
1996-12-17,30.12,30.38,30.12,30.38,11500,2.03269172530949,2.05023820102597,2.03269172530949,2.05023820102597,170404.589976506,0.0,1.0
1996-12-18,29.88,29.88,29.38,29.88,64100,2.01649497849427,2.01649497849427,1.98275175596257,2.01649497849427,949820.366738614,0.0,1.0
1996-12-19,30.38,30.5,30.0,30.12,11500,2.05023820102597,2.05833657443358,2.02459335190188,2.03269172530949,170404.589976506,0.0,1.0
1996-12-20,30.5,30.5,30.12,30.38,26900,2.05833657443358,2.05833657443358,2.03269172530949,2.05023820102597,398598.562640697,0.0,1.0
1996-12-23,30.5,30.62,30.38,30.5,56900,2.05833657443358,2.06643494784118,2.05023820102597,2.05833657443358,843132.275622886,0.0,1.0
1996-12-24,30.62,30.62,30.38,30.38,3000,2.06643494784118,2.06643494784118,2.05023820102597,2.05023820102597,44453.3712982191,0.0,1.0
1996-12-26,30.88,31.0,30.75,30.75,9300,2.08398142355767,2.09207979696528,2.07520818569943,2.07520818569943,137805.451024479,0.0,1.0
1996-12-27,30.62,30.88,30.5,30.88,36100,2.06643494784118,2.08398142355767,2.05833657443358,2.08398142355767,534922.234621903,0.0,1.0
1996-12-30,30.62,30.88,30.62,30.62,16700,2.06643494784118,2.08398142355767,2.06643494784118,2.06643494784118,247457.100226753,0.0,1.0
1996-12-31,30.12,30.62,30.0,30.62,24500,2.03269172530949,2.06643494784118,2.02459335190188,2.06643494784118,363035.865602121,0.0,1.0
1997-01-02,29.38,30.0,29.0,29.88,51200,1.98275175596257,2.02459335190188,1.95710690683848,2.01649497849427,758670.870156272,0.0,1.0
1997-01-03,28.88,29.38,28.5,29.38,42000,1.94900853343088,1.98275175596257,1.92336368430679,1.98275175596257,622347.198175065,0.0,1.0
1997-01-06,28.88,29.0,28.13,29.0,63800,1.94900853343088,1.95710690683848,1.89839369963333,1.95710690683848,945375.029608789,0.0,1.0
1997-01-07,28.63,29.0,28.63,29.0,17900,1.93213692216503,1.95710690683848,1.93213692216503,1.95710690683848,265238.44874604,0.0,1.0
1997-01-08,28.63,28.63,28.38,28.5,14500,1.94091016002327,1.94091016002327,1.92396193997417,1.93209708559773,213886.767430298,0.13,1.0
1997-01-09,28.63,28.63,28.38,28.5,29300,1.94091016002327,1.94091016002327,1.92396193997417,1.93209708559773,432198.778324671,0.0,1.0
1997-01-10,28.38,28.5,28.38,28.38,25800,1.92396193997417,1.93209708559773,1.92396193997417,1.92396193997417,380570.937910461,0.0,1.0
1997-01-13,29.25,29.25,28.38,28.38,20000,1.98294174574504,1.98294174574504,1.92396193997417,1.92396193997417,295016.230938343,0.0,1.0
1997-01-14,29.0,29.5,29.0,29.5,11500,1.96599352569594,1.99988996579415,1.96599352569594,1.99988996579415,169634.332789547,0.0,1.0
1997-01-15,28.63,29.0,28.5,28.75,41200,1.94091016002327,1.96599352569594,1.93209708559773,1.94904530564684,607733.435732985,0.0,1.0
1997-01-16,28.38,28.75,28.38,28.75,85400,1.92396193997417,1.94904530564684,1.92396193997417,1.94904530564684,1259719.30610672,0.0,1.0
1997-01-17,28.63,28.75,28.5,28.5,10800,1.94091016002327,1.94904530564684,1.93209708559773,1.93209708559773,159308.764706705,0.0,1.0
1997-01-20,28.63,28.88,28.5,28.75,8400,1.94091016002327,1.95785838007237,1.93209708559773,1.94904530564684,123906.816994104,0.0,1.0
1997-01-21,28.63,29.13,28.63,28.63,11700,1.94091016002327,1.97480660012147,1.94091016002327,1.94091016002327,172584.49509893,0.0,1.0
1997-01-22,28.5,28.63,28.25,28.63,13700,1.93209708559773,1.94091016002327,1.91514886554863,1.94091016002327,202086.118192765,0.0,1.0
1997-01-23,28.5,28.75,28.38,28.75,14200,1.93209708559773,1.94904530564684,1.92396193997417,1.94904530564684,209461.523966224,0.0,1.0
1997-01-24,28.63,28.75,28.0,28.38,44700,1.94091016002327,1.94904530564684,1.89820064549953,1.92396193997417,659361.276147195,0.0,1.0
1997-01-27,28.38,28.63,28.38,28.5,13800,1.92396193997417,1.94091016002327,1.92396193997417,1.93209708559773,203561.199347456,0.0,1.0
1997-01-28,28.13,28.63,28.13,28.38,30700,1.90701371992506,1.94091016002327,1.90701371992506,1.92396193997417,452849.914490356,0.0,1.0
1997-01-29,28.63,28.63,28.13,28.5,24700,1.94091016002327,1.94091016002327,1.90701371992506,1.93209708559773,364345.045208853,0.0,1.0
1997-01-30,28.88,28.88,28.63,28.63,24600,1.95785838007237,1.95785838007237,1.94091016002327,1.94091016002327,362869.964054162,0.0,1.0
1997-01-31,29.13,29.13,29.0,29.0,24100,1.97480660012147,1.97480660012147,1.96599352569594,1.96599352569594,355494.558280704,0.0,1.0
1997-02-03,29.0,29.13,28.75,29.0,19700,1.96599352569594,1.97480660012147,1.94904530564684,1.96599352569594,290590.987474268,0.0,1.0
1997-02-04,28.5,28.88,28.5,28.88,10800,1.93209708559773,1.95785838007237,1.93209708559773,1.95785838007237,159308.764706705,0.0,1.0
1997-02-05,29.0,29.0,28.63,28.63,15500,1.96599352569594,1.96599352569594,1.94091016002327,1.94091016002327,228637.578977216,0.0,1.0
1997-02-06,28.5,28.88,28.38,28.88,17800,1.93209708559773,1.95785838007237,1.92396193997417,1.95785838007237,262564.445535126,0.0,1.0
1997-02-07,28.75,28.75,28.5,28.75,4600,1.94904530564684,1.94904530564684,1.93209708559773,1.94904530564684,67853.7331158187,0.0,1.0
1997-02-10,28.75,28.75,28.5,28.63,5200,1.94904530564684,1.94904530564684,1.93209708559773,1.94091016002327,76704.220043969,0.0,1.0
1997-02-11,28.38,28.75,28.38,28.75,16600,1.92396193997417,1.94904530564684,1.92396193997417,1.94904530564684,244863.471678824,0.0,1.0
1997-02-12,28.38,28.63,28.13,28.5,8100,1.92396193997417,1.94091016002327,1.90701371992506,1.93209708559773,119481.573530028,0.0,1.0
1997-02-13,28.63,28.75,28.13,28.5,19300,1.94091016002327,1.94904530564684,1.90701371992506,1.93209708559773,284690.6628555,0.0,1.0
1997-02-14,28.63,28.75,28.5,28.5,15100,1.94091016002327,1.94904530564684,1.93209708559773,1.93209708559773,222737.254358448,0.0,1.0
1997-02-18,28.63,28.88,28.5,28.63,8800,1.94091016002327,1.95785838007237,1.93209708559773,1.94091016002327,129807.141612871,0.0,1.0
1997-02-19,29.75,30.0,28.5,28.63,36400,2.01683818584325,2.03378640589235,1.93209708559773,1.94091016002327,536929.540307783,0.0,1.0
1997-02-20,29.38,29.63,29.13,29.5,50800,1.99175482017058,2.00870304021968,1.97480660012147,1.99988996579415,749341.226583389,0.0,1.0
1997-02-21,29.13,29.88,28.88,29.5,9800,1.97480660012147,2.02565126026878,1.95785838007237,1.99988996579415,144557.953159788,0.0,1.0
1997-02-24,28.88,29.0,28.75,29.0,7400,1.95785838007237,1.96599352569594,1.94904530564684,1.96599352569594,109156.005447187,0.0,1.0
1997-02-25,28.75,29.25,28.75,28.88,4000,1.94904530564684,1.98294174574504,1.94904530564684,1.95785838007237,59003.2461876685,0.0,1.0
1997-02-26,28.63,28.88,28.63,28.88,6200,1.94091016002327,1.95785838007237,1.94091016002327,1.95785838007237,91455.0315908861,0.0,1.0
1997-02-27,29.13,29.25,28.75,29.0,6300,1.97480660012147,1.98294174574504,1.94904530564684,1.96599352569594,92930.1127455781,0.0,1.0
1997-02-28,29.0,29.38,28.88,29.25,14000,1.96599352569594,1.99175482017058,1.95785838007237,1.98294174574504,206511.36165684,0.0,1.0
1997-03-03,29.0,29.13,28.63,28.75,8500,1.96599352569594,1.97480660012147,1.94091016002327,1.94904530564684,125381.898148796,0.0,1.0
1997-03-04,29.0,29.13,28.63,28.88,6100,1.96599352569594,1.97480660012147,1.94091016002327,1.95785838007237,89979.9504361945,0.0,1.0
1997-03-05,28.88,29.38,28.75,29.25,9600,1.95785838007237,1.99175482017058,1.94904530564684,1.98294174574504,141607.790850405,0.0,1.0
1997-03-06,28.75,28.75,28.63,28.63,4100,1.94904530564684,1.94904530564684,1.94091016002327,1.94091016002327,60478.3273423602,0.0,1.0
1997-03-07,28.88,28.88,28.38,28.63,22700,1.95785838007237,1.95785838007237,1.92396193997417,1.94091016002327,334843.422115019,0.0,1.0
1997-03-10,29.5,29.5,28.88,29.5,14300,1.99988996579415,1.99988996579415,1.95785838007237,1.99988996579415,210936.605120915,0.0,1.0
1997-03-11,29.38,29.5,29.0,29.38,17100,1.99175482017058,1.99988996579415,1.96599352569594,1.99175482017058,252238.877452283,0.0,1.0
1997-03-12,29.88,30.38,29.5,30.25,66300,2.02565126026878,2.05954770036699,1.99988996579415,2.05073462594146,977978.805560607,0.0,1.0
1997-03-13,29.63,29.63,29.38,29.63,4000,2.00870304021968,2.00870304021968,1.99175482017058,2.00870304021968,59003.2461876685,0.0,1.0
1997-03-14,29.63,29.75,29.5,29.63,6400,2.00870304021968,2.01683818584325,1.99988996579415,2.00870304021968,94405.1939002696,0.0,1.0
1997-03-17,29.38,29.75,29.13,29.5,7000,1.99175482017058,2.01683818584325,1.97480660012147,1.99988996579415,103255.68082842,0.0,1.0
1997-03-18,29.25,29.5,29.13,29.38,6800,1.98294174574504,1.99988996579415,1.97480660012147,1.99175482017058,100305.518519037,0.0,1.0
1997-03-19,29.38,30.13,29.0,29.38,35100,1.99175482017058,2.04259948031789,1.96599352569594,1.99175482017058,517753.48529679,0.0,1.0
1997-03-20,29.63,29.75,29.38,29.38,6900,2.00870304021968,2.01683818584325,1.99175482017058,1.99175482017058,101780.599673728,0.0,1.0
1997-03-21,29.5,29.75,29.38,29.63,23400,1.99988996579415,2.01683818584325,1.99175482017058,2.00870304021968,345168.99019786,0.0,1.0
1997-03-24,29.38,29.63,29.38,29.5,39500,1.99175482017058,2.00870304021968,1.99175482017058,1.99988996579415,582657.056103226,0.0,1.0
1997-03-25,29.13,29.5,29.13,29.5,9200,1.97480660012147,1.99988996579415,1.97480660012147,1.99988996579415,135707.466231638,0.0,1.0
1997-03-26,29.0,29.13,28.75,29.0,166200,1.96599352569594,1.97480660012147,1.94904530564684,1.96599352569594,2451584.87909763,0.0,1.0
1997-03-27,28.75,29.0,28.75,29.0,67400,1.94904530564684,1.96599352569594,1.94904530564684,1.96599352569594,994204.698262213,0.0,1.0
1997-03-31,28.63,28.88,28.38,28.5,166800,1.94091016002327,1.95785838007237,1.92396193997417,1.93209708559773,2460435.36602577,0.0,1.0
1997-04-01,28.38,28.63,28.25,28.38,22600,1.92396193997417,1.94091016002327,1.91514886554863,1.92396193997417,333368.340960326,0.0,1.0
1997-04-02,28.63,28.63,28.25,28.25,7600,1.94091016002327,1.94091016002327,1.91514886554863,1.91514886554863,112106.16775657,0.0,1.0
1997-04-03,28.25,28.63,28.25,28.63,18500,1.91514886554863,1.94091016002327,1.91514886554863,1.94091016002327,272890.013617967,0.0,1.0
1997-04-04,28.25,28.38,28.0,28.25,8000,1.91514886554863,1.92396193997417,1.89820064549953,1.91514886554863,118006.492375337,0.0,1.0
1997-04-07,28.13,28.38,28.0,28.13,10700,1.90701371992506,1.92396193997417,1.89820064549953,1.90701371992506,157833.683552013,0.0,1.0
1997-04-08,28.0,28.25,27.75,27.88,197400,1.89820064549953,1.91514886554863,1.88125242545043,1.89006549987596,2911810.19936144,0.0,1.0
1997-04-09,27.75,28.13,27.38,27.63,31900,1.89006549987596,1.91594747789228,1.86486462654428,1.88189224366028,468356.784491381,0.13,1.0
1997-04-10,27.88,28.0,27.63,28.0,17100,1.89891986077628,1.90709311699196,1.88189224366028,1.90709311699196,251062.727736759,0.0,1.0
1997-04-11,27.38,27.75,27.38,27.63,42400,1.86486462654428,1.89006549987596,1.86486462654428,1.88189224366028,622518.108540269,0.0,1.0
1997-04-14,27.38,27.5,27.13,27.25,52500,1.86486462654428,1.87303788275996,1.84783700942828,1.85601026564396,770806.620244437,0.0,1.0
1997-04-15,28.25,28.5,27.38,27.5,24000,1.92412073410796,1.94114835122396,1.86486462654428,1.87303788275996,352368.740683171,0.0,1.0
1997-04-16,27.75,28.25,27.75,28.13,11000,1.89006549987596,1.92412073410796,1.89006549987596,1.91594747789228,161502.339479787,0.0,1.0
1997-04-17,27.75,27.88,27.63,27.88,41000,1.89006549987596,1.89891986077628,1.88189224366028,1.89891986077628,601963.26533375,0.0,1.0
1997-04-18,27.63,27.75,27.5,27.75,11000,1.88189224366028,1.89006549987596,1.87303788275996,1.89006549987596,161502.339479787,0.0,1.0
1997-04-21,27.38,27.63,27.38,27.5,23600,1.86486462654428,1.88189224366028,1.86486462654428,1.87303788275996,346495.928338451,0.0,1.0
1997-04-22,27.63,27.63,27.5,27.5,7600,1.88189224366028,1.88189224366028,1.87303788275996,1.87303788275996,111583.434549671,0.0,1.0
1997-04-23,27.75,27.75,27.38,27.5,6400,1.89006549987596,1.89006549987596,1.86486462654428,1.87303788275996,93964.9975155122,0.0,1.0
1997-04-24,27.63,27.75,27.38,27.63,32300,1.88189224366028,1.89006549987596,1.86486462654428,1.88189224366028,474229.596836101,0.0,1.0
1997-04-25,27.63,27.88,27.38,27.63,4700,1.88189224366028,1.89891986077628,1.86486462654428,1.88189224366028,69005.5450504543,0.0,1.0
1997-04-28,27.38,27.63,27.38,27.63,2900,1.86486462654428,1.88189224366028,1.86486462654428,1.88189224366028,42577.8894992165,0.0,1.0
1997-04-29,27.63,27.75,27.38,27.63,7000,1.88189224366028,1.89006549987596,1.86486462654428,1.88189224366028,102774.216032592,0.0,1.0
1997-04-30,27.75,28.0,27.38,28.0,6800,1.89006549987596,1.90709311699196,1.86486462654428,1.90709311699196,99837.8098602318,0.0,1.0
1997-05-01,28.13,28.13,27.5,27.88,24800,1.91594747789228,1.91594747789228,1.87303788275996,1.89891986077628,364114.36537261,0.0,1.0
1997-05-02,28.5,28.63,27.75,28.25,25600,1.94114835122396,1.95000271212428,1.89006549987596,1.92412073410796,375859.990062049,0.0,1.0
1997-05-05,28.75,29.0,28.63,28.63,21900,1.95817596833996,1.97520358545596,1.95000271212428,1.95000271212428,321536.475873393,0.0,1.0
1997-05-06,28.5,28.88,28.5,28.63,25200,1.94114835122396,1.96703032924028,1.94114835122396,1.95000271212428,369987.177717329,0.0,1.0
1997-05-07,28.38,28.88,28.38,28.5,19000,1.93297509500828,1.96703032924028,1.93297509500828,1.94114835122396,278958.586374177,0.0,1.0
1997-05-08,28.13,28.38,27.75,28.13,34700,1.91594747789228,1.93297509500828,1.89006549987596,1.91594747789228,509466.470904418,0.0,1.0
1997-05-09,27.88,28.0,27.75,27.88,25000,1.89891986077628,1.90709311699196,1.89006549987596,1.89891986077628,367050.77154497,0.0,1.0
1997-05-12,27.88,28.13,27.88,27.88,7200,1.89891986077628,1.91594747789228,1.89891986077628,1.89891986077628,105710.622204951,0.0,1.0
1997-05-13,28.0,28.0,27.88,28.0,11200,1.90709311699196,1.90709311699196,1.89891986077628,1.90709311699196,164438.745652146,0.0,1.0
1997-05-14,28.0,28.13,27.88,28.0,24400,1.90709311699196,1.91594747789228,1.89891986077628,1.90709311699196,358241.55302789,0.0,1.0
1997-05-15,28.0,28.5,27.88,27.88,11900,1.90709311699196,1.94114835122396,1.89891986077628,1.89891986077628,174716.167255406,0.0,1.0
1997-05-16,28.25,28.25,27.75,28.13,29100,1.92412073410796,1.92412073410796,1.89006549987596,1.91594747789228,427247.098078345,0.0,1.0
1997-05-19,28.38,28.63,28.38,28.5,21200,1.93297509500828,1.95000271212428,1.93297509500828,1.94114835122396,311259.054270134,0.0,1.0
1997-05-20,28.5,28.63,28.38,28.5,31400,1.94114835122396,1.95000271212428,1.93297509500828,1.94114835122396,461015.769060482,0.0,1.0
1997-05-21,28.5,28.5,28.38,28.38,10700,1.94114835122396,1.94114835122396,1.93297509500828,1.93297509500828,157097.730221247,0.0,1.0
1997-05-22,28.63,28.63,28.5,28.5,18900,1.95000271212428,1.95000271212428,1.94114835122396,1.94114835122396,277490.383287997,0.0,1.0
1997-05-23,28.63,29.0,28.63,28.63,12400,1.95000271212428,1.97520358545596,1.95000271212428,1.95000271212428,182057.182686305,0.0,1.0
1997-05-27,28.88,29.25,28.38,28.5,23300,1.96703032924028,1.99223120257196,1.93297509500828,1.94114835122396,342091.319079912,0.0,1.0
1997-05-28,29.38,29.5,28.75,28.75,14100,2.00108556347228,2.00925881968796,1.95817596833996,1.95817596833996,207016.635151363,0.0,1.0
1997-05-29,29.38,29.5,29.25,29.38,18600,2.00108556347228,2.00925881968796,1.99223120257196,2.00108556347228,273085.774029457,0.0,1.0
1997-05-30,29.63,29.63,29.13,29.25,9100,2.01811318058828,2.01811318058828,1.98405794635628,1.99223120257196,133606.480842369,0.0,1.0
1997-06-02,29.75,29.88,29.38,29.5,11200,2.02628643680396,2.03514079770428,2.00108556347228,2.00925881968796,164438.745652146,0.0,1.0
1997-06-03,30.0,30.13,29.88,29.88,23200,2.04331405391996,2.05216841482028,2.03514079770428,2.03514079770428,340623.115993731,0.0,1.0
1997-06-04,30.25,30.25,29.88,30.0,12000,2.06034167103596,2.06034167103596,2.03514079770428,2.04331405391996,176184.370341585,0.0,1.0
1997-06-05,30.25,30.38,30.13,30.38,7000,2.06034167103596,2.06919603193628,2.05216841482028,2.06919603193628,102774.216032591,0.0,1.0
1997-06-06,30.5,30.75,30.25,30.38,19600,2.07736928815196,2.09439690526795,2.06034167103596,2.06919603193628,287767.804891256,0.0,1.0
1997-06-09,30.88,30.88,30.5,30.5,20400,2.10325126616827,2.10325126616827,2.07736928815196,2.07736928815196,299513.429580696,0.0,1.0
1997-06-10,31.88,31.88,30.75,30.75,34500,2.17136173463227,2.17136173463227,2.09439690526795,2.09439690526795,506530.064732059,0.0,1.0
1997-06-11,31.13,31.88,31.0,31.75,8500,2.12027888328427,2.17136173463227,2.11142452238395,2.16250737373195,124797.26232529,0.0,1.0
1997-06-12,31.38,31.38,31.13,31.13,6200,2.13730650040027,2.13730650040027,2.12027888328427,2.12027888328427,91028.5913431527,0.0,1.0
1997-06-13,31.88,31.88,31.5,31.5,19300,2.17136173463227,2.17136173463227,2.14547975661595,2.14547975661595,283363.195632717,0.0,1.0
1997-06-16,32.13,32.25,31.63,31.75,18700,2.18838935174827,2.19656260796395,2.15433411751627,2.16250737373195,274553.977115638,0.0,1.0
1997-06-17,32.13,32.5,31.88,32.25,55200,2.18838935174827,2.21359022507995,2.17136173463227,2.19656260796395,810448.103571295,0.0,1.0
1997-06-18,31.38,32.0,31.0,31.88,21500,2.13730650040027,2.17953499084795,2.11142452238395,2.17136173463227,315663.663528675,0.0,1.0
1997-06-19,31.0,31.5,30.88,31.5,67400,2.11142452238395,2.14547975661595,2.10325126616827,2.14547975661595,989568.880085241,0.0,1.0
1997-06-20,30.63,31.0,30.63,30.88,27300,2.08622364905227,2.11142452238395,2.08622364905227,2.10325126616827,400819.442527108,0.0,1.0
1997-06-23,30.13,30.88,30.0,30.75,30500,2.05216841482028,2.10325126616827,2.04331405391996,2.09439690526795,447801.941284862,0.0,1.0
1997-06-24,30.38,30.63,30.0,30.5,20000,2.06919603193628,2.08622364905227,2.04331405391996,2.07736928815196,293640.617235975,0.0,1.0
1997-06-25,30.5,30.56,30.25,30.25,12800,2.07736928815196,2.0814559162598,2.06034167103596,2.06034167103596,187929.995031024,0.0,1.0
1997-06-26,30.88,30.88,30.25,30.25,23200,2.10325126616827,2.10325126616827,2.06034167103596,2.06034167103596,340623.115993733,0.0,1.0
1997-06-27,30.75,30.75,30.63,30.75,4000,2.09439690526795,2.09439690526795,2.08622364905227,2.09439690526795,58728.1234471953,0.0,1.0
1997-06-30,32.0,32.25,30.5,30.75,64600,2.17953499084795,2.19656260796395,2.07736928815196,2.09439690526795,948459.193672203,0.0,1.0
1997-07-01,31.63,32.0,31.5,32.0,13700,2.15433411751627,2.17953499084795,2.14547975661595,2.17953499084795,201143.822806644,0.0,1.0
1997-07-02,31.31,31.69,31.31,31.56,6100,2.13253876760779,2.15842074562411,2.13253876760779,2.14956638472379,89560.3882569728,0.0,1.0
1997-07-03,31.38,31.5,31.38,31.38,11800,2.13730650040027,2.14547975661595,2.13730650040027,2.13730650040027,173247.964169226,0.0,1.0
1997-07-07,31.5,31.5,31.13,31.25,9100,2.14547975661595,2.14547975661595,2.12027888328427,2.12845213949995,133606.480842369,0.0,1.0
1997-07-08,31.13,31.5,31.13,31.5,15500,2.12027888328427,2.14547975661595,2.12027888328427,2.14547975661595,227571.478357882,0.0,1.0
1997-07-09,30.81,31.0,30.81,30.88,3200,2.10733789427611,2.12033348661342,2.10733789427611,2.1121257440846,46785.0933007909,0.13,1.0
1997-07-10,30.75,30.75,30.75,30.75,30600,2.1032340230117,2.1032340230117,2.1032340230117,2.1032340230117,447382.454688812,0.0,1.0
1997-07-11,30.38,30.75,30.25,30.75,28400,2.07792681688115,2.1032340230117,2.06903509580826,2.1032340230117,415217.703044519,0.0,1.0
1997-07-14,30.13,30.31,30.0,30.13,32600,2.06082735327943,2.07313896707267,2.05193563220654,2.06082735327943,476623.138001807,0.0,1.0
1997-07-15,30.31,30.5,30.0,30.13,20400,2.07313896707267,2.08613455940998,2.05193563220654,2.06082735327943,298254.969792542,0.0,1.0
1997-07-16,30.25,30.5,30.06,30.38,22800,2.06903509580826,2.08613455940998,2.05603950347095,2.07792681688115,333343.789768134,0.0,1.0
1997-07-17,30.25,30.25,30.25,30.25,15200,2.06903509580826,2.06903509580826,2.06903509580826,2.06903509580826,222229.193178756,0.0,1.0
1997-07-18,30.81,30.81,30.44,30.44,3900,2.10733789427611,2.10733789427611,2.08203068814557,2.08203068814557,57019.3324603389,0.0,1.0
1997-07-21,30.88,30.88,30.25,30.69,30600,2.1121257440846,2.1121257440846,2.06903509580826,2.09913015174729,447382.454688811,0.0,1.0
1997-07-22,31.5,31.5,31.0,31.0,14200,2.15453241381686,2.15453241381686,2.12033348661342,2.12033348661342,207608.85152226,0.0,1.0
1997-07-23,31.38,31.38,31.38,31.38,6800,2.14632467128804,2.14632467128804,2.14632467128804,2.14632467128804,99418.3232641803,0.0,1.0
1997-07-24,30.75,31.69,30.75,31.56,38000,2.1032340230117,2.16752800615417,2.1032340230117,2.15863628508128,555572.982946891,0.0,1.0
1997-07-25,31.63,31.63,30.75,31.38,14700,2.16342413488976,2.16342413488976,2.1032340230117,2.14632467128804,214919.022350508,0.0,1.0
1997-07-28,31.75,31.75,31.5,31.5,9200,2.17163187741859,2.17163187741859,2.15453241381686,2.15453241381686,134507.143239773,0.0,1.0
1997-07-29,31.25,31.75,31.25,31.5,2600,2.13743295021514,2.17163187741859,2.13743295021514,2.15453241381686,38012.8883068926,0.0,1.0
1997-07-30,31.5,31.5,31.25,31.5,11100,2.15453241381686,2.15453241381686,2.13743295021514,2.15453241381686,162285.792387118,0.0,1.0
1997-07-31,31.75,31.88,31.19,31.25,11000,2.17163187741859,2.18052359849148,2.13332907895073,2.13743295021514,160823.758221468,0.0,1.0
1997-08-01,31.81,31.88,31.44,31.5,12300,2.175735748683,2.18052359849148,2.15042854255245,2.15453241381686,179830.202374914,0.0,1.0
1997-08-04,31.88,31.88,31.75,31.88,16300,2.18052359849148,2.18052359849148,2.17163187741859,2.18052359849148,238311.569000903,0.0,1.0
1997-08-05,31.5,31.81,31.13,31.13,13100,2.15453241381686,2.175735748683,2.12922520768632,2.12922520768632,191526.475700113,0.0,1.0
1997-08-06,31.88,31.88,31.06,31.44,24900,2.18052359849148,2.18052359849148,2.12443735787784,2.15042854255245,364046.507246778,0.0,1.0
1997-08-07,31.69,31.94,31.69,31.81,12000,2.16752800615417,2.18462746975589,2.16752800615417,2.175735748683,175444.099877966,0.0,1.0
1997-08-08,31.31,31.56,31.31,31.56,2200,2.14153682147956,2.15863628508128,2.14153682147956,2.15863628508128,32164.7516442936,0.0,1.0
1997-08-11,32.0,32.0,31.5,31.56,4100,2.18873134102031,2.18873134102031,2.15453241381686,2.15863628508128,59943.4007916381,0.0,1.0
1997-08-12,31.69,31.88,31.38,31.5,7900,2.16752800615417,2.18052359849148,2.14632467128804,2.15453241381686,115500.699086327,0.0,1.0
1997-08-13,31.13,31.56,30.75,31.56,14500,2.12922520768632,2.15863628508128,2.1032340230117,2.15863628508128,211994.954019208,0.0,1.0
1997-08-14,31.88,31.88,31.0,31.0,6900,2.18052359849148,2.18052359849148,2.12033348661342,2.12033348661342,100880.35742983,0.0,1.0
1997-08-15,31.31,31.63,31.0,31.5,9700,2.14153682147956,2.16342413488976,2.12033348661342,2.15453241381686,141817.314068022,0.0,1.0
1997-08-18,30.69,31.25,30.69,31.19,6300,2.09913015174729,2.13743295021514,2.09913015174729,2.13332907895073,92108.1524359318,0.0,1.0
1997-08-19,30.75,30.94,30.56,30.88,10800,2.1032340230117,2.11622961534901,2.09023843067439,2.1121257440846,157899.689890169,0.0,1.0
1997-08-20,30.06,30.81,30.0,30.5,25100,2.05603950347095,2.10733789427611,2.05193563220654,2.08613455940998,366970.575578078,0.0,1.0
1997-08-21,30.0,30.5,30.0,30.19,13200,2.05193563220654,2.08613455940998,2.05193563220654,2.06493122454385,192988.509865762,0.0,1.0
1997-08-22,29.88,30.0,28.75,29.5,51600,2.04372788967771,2.05193563220654,1.96643831419793,2.0177367050031,754409.629475252,0.0,1.0
1997-08-25,30.38,30.38,30.0,30.0,14000,2.07792681688115,2.07792681688115,2.05193563220654,2.05193563220654,204684.78319096,0.0,1.0
1997-08-26,30.56,30.75,30.44,30.44,15000,2.09023843067439,2.1032340230117,2.08203068814557,2.08203068814557,219305.124847457,0.0,1.0
1997-08-27,30.31,30.69,30.25,30.63,24800,2.07313896707267,2.09913015174729,2.06903509580826,2.09502628048288,362584.473081129,0.0,1.0
1997-08-28,30.31,30.5,29.88,30.5,20400,2.07313896707267,2.08613455940998,2.04372788967771,2.08613455940998,298254.969792542,0.0,1.0
1997-08-29,30.75,30.94,30.25,30.44,14500,2.1032340230117,2.11622961534901,2.06903509580826,2.08203068814557,211994.954019208,0.0,1.0
1997-09-02,31.0,31.0,30.94,31.0,19600,2.12033348661342,2.12033348661342,2.11622961534901,2.12033348661342,286558.696467344,0.0,1.0
1997-09-03,31.38,31.5,30.75,31.0,13000,2.14632467128804,2.15453241381686,2.1032340230117,2.12033348661342,190064.441534462,0.0,1.0
1997-09-04,31.31,31.5,31.13,31.38,16400,2.14153682147956,2.15453241381686,2.12922520768632,2.14632467128804,239773.603166552,0.0,1.0
1997-09-05,30.94,31.31,30.88,31.19,9600,2.11622961534901,2.14153682147956,2.1121257440846,2.13332907895073,140355.279902372,0.0,1.0
1997-09-08,31.0,31.31,30.88,30.94,8600,2.12033348661342,2.14153682147956,2.1121257440846,2.11622961534901,125734.938245875,0.0,1.0
1997-09-09,30.56,31.13,30.44,31.0,17100,2.09023843067439,2.12922520768632,2.08203068814557,2.12033348661342,250007.842326101,0.0,1.0
1997-09-10,31.13,31.31,30.31,30.5,21700,2.12922520768632,2.14153682147956,2.07313896707267,2.08613455940998,317261.413945987,0.0,1.0
1997-09-11,31.19,31.31,30.94,31.13,4200,2.13332907895073,2.14153682147956,2.11622961534901,2.12922520768632,61405.4349572879,0.0,1.0
1997-09-12,30.94,31.31,30.75,31.0,8300,2.11622961534901,2.14153682147956,2.1032340230117,2.12033348661342,121348.835748926,0.0,1.0
1997-09-15,31.13,31.25,30.69,31.0,11400,2.12922520768632,2.13743295021514,2.09913015174729,2.12033348661342,166671.894884067,0.0,1.0
1997-09-16,32.0,32.0,31.0,31.25,21400,2.18873134102031,2.18873134102031,2.12033348661342,2.13743295021514,312875.311449038,0.0,1.0
1997-09-17,32.0,32.0,31.38,32.0,13700,2.18873134102031,2.18873134102031,2.14632467128804,2.18873134102031,200298.68069401,0.0,1.0
1997-09-18,31.5,31.81,31.5,31.56,2000,2.15453241381686,2.175735748683,2.15453241381686,2.15863628508128,29240.6833129943,0.0,1.0
1997-09-19,31.0,31.13,30.88,31.0,11300,2.12033348661342,2.12922520768632,2.1121257440846,2.12033348661342,165209.860718418,0.0,1.0
1997-09-22,31.94,31.94,30.31,30.75,23800,2.18462746975589,2.18462746975589,2.07313896707267,2.1032340230117,347964.131424632,0.0,1.0
1997-09-23,31.88,31.88,31.56,31.81,10600,2.18052359849148,2.18052359849148,2.15863628508128,2.175735748683,154975.62155887,0.0,1.0
1997-09-24,31.69,31.94,31.69,31.75,7300,2.16752800615417,2.18462746975589,2.16752800615417,2.17163187741859,106728.494092429,0.0,1.0
1997-09-25,31.13,31.63,31.0,31.63,8700,2.12922520768632,2.16342413488976,2.12033348661342,2.16342413488976,127196.972411525,0.0,1.0
1997-09-26,31.88,31.88,31.0,31.0,7500,2.18052359849148,2.18052359849148,2.12033348661342,2.12033348661342,109652.562423728,0.0,1.0
1997-09-29,31.5,31.94,31.5,31.94,3400,2.15453241381686,2.18462746975589,2.15453241381686,2.18462746975589,49709.1616320903,0.0,1.0
1997-09-30,32.0,32.0,31.25,31.63,12400,2.18873134102031,2.18873134102031,2.13743295021514,2.16342413488976,181292.236540564,0.0,1.0
1997-10-01,31.88,31.94,31.81,31.88,3300,2.18052359849148,2.18462746975589,2.175735748683,2.18052359849148,48247.1274664405,0.0,1.0
1997-10-02,31.69,31.75,31.5,31.75,18800,2.16752800615417,2.17163187741859,2.15453241381686,2.17163187741859,274862.423142146,0.0,1.0
1997-10-03,31.88,31.94,31.75,31.75,5500,2.18052359849148,2.18462746975589,2.17163187741859,2.17163187741859,80411.8791107342,0.0,1.0
1997-10-06,31.44,31.88,31.38,31.75,7000,2.15042854255245,2.18052359849148,2.14632467128804,2.17163187741859,102342.39159548,0.0,1.0
1997-10-07,32.0,32.0,31.25,31.44,12000,2.18873134102031,2.18873134102031,2.13743295021514,2.15042854255245,175444.099877965,0.0,1.0
1997-10-08,31.38,31.56,31.25,31.31,10500,2.15521639236093,2.16757901029035,2.14628783496747,2.15040870761061,152880.240317336,0.13,1.0
1997-10-09,31.88,31.88,31.13,31.25,27600,2.18955699772041,2.18955699772041,2.13804608968119,2.14628783496747,401856.631691282,0.0,1.0
1997-10-10,31.63,31.88,31.56,31.56,7200,2.17238669504067,2.18955699772041,2.16757901029035,2.16757901029035,104832.16478903,0.0,1.0
1997-10-13,30.81,31.44,30.81,31.38,5700,2.11606810225113,2.15933726500407,2.11606810225113,2.15521639236093,82992.1304579819,0.0,1.0
1997-10-14,30.94,31.0,30.06,30.69,22900,2.12499665964459,2.12911753228773,2.06455719421191,2.10782635696485,333424.524120665,0.0,1.0
1997-10-15,31.0,31.0,30.88,30.94,4700,2.12911753228773,2.12911753228773,2.12087578700145,2.12499665964459,68432.1075706167,0.0,1.0
1997-10-16,32.38,32.5,32.0,32.0,45900,2.22389760307989,2.23213934836617,2.19779874300669,2.19779874300669,668305.050530067,0.0,1.0
1997-10-17,31.25,32.13,31.13,32.13,24400,2.14628783496747,2.20672730040015,2.13804608968119,2.20672730040015,355264.558451712,0.0,1.0
1997-10-20,31.5,31.75,31.25,31.75,12500,2.16345813764721,2.18062844032695,2.14628783496747,2.18062844032695,182000.286092066,0.0,1.0
1997-10-21,32.25,32.38,31.63,31.63,12700,2.21496904568643,2.22389760307989,2.17238669504067,2.17238669504067,184912.290669539,0.0,1.0
1997-10-22,31.88,32.25,31.88,32.25,35900,2.18955699772041,2.21496904568643,2.18955699772041,2.21496904568643,522704.821656414,0.0,1.0
1997-10-23,32.0,32.13,31.75,31.75,6200,2.19779874300669,2.20672730040015,2.18062844032695,2.18062844032695,90272.1419016646,0.0,1.0
1997-10-24,32.0,32.5,31.75,32.0,15300,2.19779874300669,2.23213934836617,2.18062844032695,2.19779874300669,222768.350176688,0.0,1.0
1997-10-27,31.13,32.25,31.13,32.0,16300,2.13804608968119,2.21496904568643,2.13804608968119,2.19779874300669,237328.373064054,0.0,1.0
1997-10-28,32.75,32.75,31.0,31.13,32500,2.24930965104591,2.24930965104591,2.12911753228773,2.13804608968119,473200.743839371,0.0,1.0
1997-10-29,32.25,32.88,32.13,32.88,17600,2.21496904568643,2.25823820843937,2.20672730040015,2.25823820843937,256256.402817628,0.0,1.0
1997-10-30,32.38,32.5,32.0,32.5,19800,2.22389760307989,2.23213934836617,2.19779874300669,2.23213934836617,288288.453169833,0.0,1.0
1997-10-31,32.25,32.5,32.13,32.38,11400,2.21496904568643,2.23213934836617,2.20672730040015,2.22389760307989,165984.260915964,0.0,1.0
1997-11-03,32.0,32.25,31.88,32.25,10400,2.19779874300669,2.21496904568643,2.18955699772041,2.21496904568643,151424.238028599,0.0,1.0
1997-11-04,32.25,32.38,32.13,32.38,8500,2.21496904568643,2.22389760307989,2.20672730040015,2.22389760307989,123760.194542605,0.0,1.0
1997-11-05,32.13,32.25,32.0,32.25,2100,2.20672730040015,2.21496904568643,2.19779874300669,2.21496904568643,30576.0480634671,0.0,1.0
1997-11-06,32.25,32.25,31.88,31.88,13100,2.21496904568643,2.21496904568643,2.18955699772041,2.18955699772041,190736.299824485,0.0,1.0
1997-11-07,31.13,32.31,31.13,32.31,16000,2.13804608968119,2.21908991832957,2.13804608968119,2.21908991832957,232960.366197845,0.0,1.0
1997-11-10,31.88,31.88,31.19,31.25,7400,2.18955699772041,2.18955699772041,2.14216696232433,2.14628783496747,107744.169366503,0.0,1.0
1997-11-11,32.0,32.25,31.25,31.5,21400,2.19779874300669,2.21496904568643,2.14628783496747,2.16345813764721,311584.489789616,0.0,1.0
1997-11-12,31.88,32.31,31.69,32.0,20300,2.18955699772041,2.21908991832957,2.17650756768381,2.19779874300669,295568.464613515,0.0,1.0
1997-11-13,30.75,31.75,30.75,31.75,13700,2.11194722960799,2.18062844032695,2.11194722960799,2.18062844032695,199472.313556904,0.0,1.0
1997-11-14,31.19,31.63,30.75,30.75,10900,2.14216696232433,2.17238669504067,2.11194722960799,2.11194722960799,158704.249472282,0.0,1.0
1997-11-17,31.88,31.94,31.31,31.31,16500,2.18955699772041,2.19367787036355,2.15040870761061,2.15040870761061,240240.377641527,0.0,1.0
1997-11-18,32.0,32.0,31.75,31.88,7900,2.19779874300669,2.19779874300669,2.18062844032695,2.18955699772041,115024.180810186,0.0,1.0
1997-11-19,32.38,32.38,31.81,31.81,23400,2.22389760307989,2.22389760307989,2.18474931297009,2.18474931297009,340704.535564348,0.0,1.0
1997-11-20,33.0,33.0,32.38,32.38,57500,2.26647995372565,2.26647995372565,2.22389760307989,2.22389760307989,837201.316023502,0.0,1.0
1997-11-21,33.31,33.56,33.13,33.13,28100,2.28777112904852,2.30494143172826,2.27540851111911,2.27540851111911,409136.643134965,0.0,1.0
1997-11-24,33.06,33.31,32.88,33.31,159600,2.27060082636878,2.28777112904852,2.25823820843937,2.28777112904852,2323779.6528235,0.0,1.0
1997-11-25,32.0,32.81,31.25,32.69,42500,2.19779874300669,2.25343052368905,2.14628783496747,2.24518877840277,618800.972713023,0.0,1.0
1997-11-26,32.31,32.38,32.13,32.25,8700,2.21908991832957,2.22389760307989,2.20672730040015,2.21496904568643,126672.199120078,0.0,1.0
1997-11-28,32.94,32.94,32.44,32.44,9600,2.26235908108251,2.26235908108251,2.22801847572303,2.22801847572303,139776.219718707,0.0,1.0
1997-12-01,33.38,33.69,33.0,33.0,22700,2.29257881379885,2.31386998912173,2.26647995372565,2.26647995372565,330512.519543192,0.0,1.0
1997-12-02,33.56,33.56,33.25,33.44,9500,2.30494143172826,2.30494143172826,2.28365025640539,2.29669968644199,138320.21742997,0.0,1.0
1997-12-03,33.88,33.88,33.5,33.75,13200,2.32691941915833,2.32691941915833,2.30082055908513,2.31799086176487,192192.302113222,0.0,1.0
1997-12-04,33.81,33.81,33.31,33.5,16100,2.322111734408,2.322111734408,2.28777112904852,2.30082055908513,234416.368486581,0.0,1.0
1997-12-05,32.75,33.75,32.75,33.56,8000,2.24930965104591,2.31799086176487,2.24930965104591,2.30494143172826,116480.183098922,0.0,1.0
1997-12-08,32.94,33.0,32.69,32.88,24400,2.26235908108251,2.26647995372565,2.24518877840277,2.25823820843937,355264.558451712,0.0,1.0
1997-12-09,32.69,32.75,32.44,32.75,8400,2.24518877840277,2.24930965104591,2.22801847572303,2.24930965104591,122304.192253868,0.0,1.0
1997-12-10,32.0,32.75,31.88,32.75,10100,2.19779874300669,2.24930965104591,2.18955699772041,2.24930965104591,147056.231162389,0.0,1.0
1997-12-11,31.38,31.75,31.13,31.75,25600,2.15521639236093,2.18062844032695,2.13804608968119,2.18062844032695,372736.585916551,0.0,1.0
1997-12-12,31.75,31.75,31.19,31.44,10100,2.18062844032695,2.18062844032695,2.14216696232433,2.15933726500407,147056.231162389,0.0,1.0
1997-12-15,32.19,32.19,31.63,31.88,48800,2.21084817304329,2.21084817304329,2.17238669504067,2.18955699772041,710529.116903425,0.0,1.0
1997-12-16,32.75,33.13,31.88,32.25,25400,2.24930965104591,2.27540851111911,2.18955699772041,2.21496904568643,369824.581339077,0.0,1.0
1997-12-17,32.38,32.5,32.0,32.5,30100,2.22389760307989,2.23213934836617,2.19779874300669,2.23213934836617,438256.688909695,0.0,1.0
1997-12-18,32.06,32.38,32.0,32.38,8100,2.20191961564983,2.22389760307989,2.19779874300669,2.22389760307989,117936.185387658,0.0,1.0
1997-12-19,31.19,31.81,31.13,31.81,19900,2.14216696232433,2.18474931297009,2.13804608968119,2.18474931297009,289744.455458569,0.0,1.0
1997-12-22,30.88,31.31,30.75,31.25,31800,2.12087578700145,2.15040870761061,2.11194722960799,2.14628783496747,463008.727818216,0.0,1.0
1997-12-23,31.69,32.25,31.0,31.0,43400,2.17650756768381,2.21496904568643,2.12911753228773,2.12911753228773,631904.993311653,0.0,1.0
1997-12-24,31.56,31.56,31.5,31.5,3400,2.16757901029035,2.16757901029035,2.16345813764721,2.16345813764721,49504.0778170418,0.0,1.0
1997-12-26,31.19,31.44,31.13,31.44,2000,2.14216696232433,2.15933726500407,2.13804608968119,2.15933726500407,29120.0457747306,0.0,1.0
1997-12-29,32.06,32.25,31.13,31.25,8900,2.20191961564983,2.21496904568643,2.13804608968119,2.14628783496747,129584.203697551,0.0,1.0
1997-12-30,32.13,32.25,31.88,32.06,34300,2.20672730040015,2.21496904568643,2.18955699772041,2.20191961564983,499408.785036629,0.0,1.0
1997-12-31,31.56,32.25,31.56,32.25,10100,2.16757901029035,2.21496904568643,2.16757901029035,2.21496904568643,147056.231162389,0.0,1.0
1998-01-02,32.06,32.06,31.44,31.69,6900,2.20191961564983,2.20191961564983,2.15933726500407,2.17650756768381,100464.15792282,0.0,1.0
1998-01-05,32.06,32.13,31.88,32.06,63300,2.20191961564983,2.20672730040015,2.18955699772041,2.20191961564983,921649.44877022,0.0,1.0
1998-01-06,31.44,31.94,31.06,31.94,12900,2.15933726500407,2.19367787036355,2.13323840493087,2.19367787036355,187824.295247012,0.0,1.0
1998-01-07,31.06,31.06,30.75,31.0,10100,2.14216696232433,2.14216696232433,2.12078667390448,2.13802884198501,146443.300413716,0.13,1.0
1998-01-08,31.69,31.94,30.88,30.94,30000,2.18561722588725,2.20285939396778,2.12975260130635,2.13389072164568,434980.100238762,0.0,1.0
1998-01-09,31.31,31.69,31.31,31.56,11900,2.15940913040486,2.18561722588725,2.15940913040486,2.17665129848538,172542.106428042,0.0,1.0
1998-01-12,31.0,31.19,30.88,31.13,21100,2.13802884198501,2.1511328897262,2.12975260130635,2.14699476938688,305936.003834595,0.0,1.0
1998-01-13,30.31,31.13,30.25,31.13,21200,2.09044045808276,2.14699476938688,2.08630233774343,2.14699476938688,307385.937502058,0.0,1.0
1998-01-14,30.44,30.5,30.0,30.44,64700,2.09940638548463,2.10354450582396,2.06906016966291,2.09940638548463,938107.082848262,0.0,1.0
1998-01-15,30.38,30.38,30.13,30.31,25900,2.09526826514531,2.09526826514531,2.07802609706478,2.09044045808276,375532.819872796,0.0,1.0
1998-01-16,30.63,30.63,30.19,30.56,24600,2.11251043322583,2.11251043322583,2.08216421740411,2.10768262616328,356683.682195784,0.0,1.0
1998-01-20,30.13,30.38,30.06,30.38,11500,2.07802609706478,2.09526826514531,2.07319829000223,2.09526826514531,166742.371758192,0.0,1.0
1998-01-21,30.0,30.25,29.88,30.25,42400,2.06906016966291,2.08630233774343,2.06078392898426,2.08630233774343,614771.875004115,0.0,1.0
1998-01-22,29.56,30.0,29.5,29.94,25300,2.03871395384119,2.06906016966291,2.03457583350186,2.06492204932358,366833.217868021,0.0,1.0
1998-01-23,29.38,29.69,29.38,29.63,15300,2.02629959282321,2.04767988124306,2.02629959282321,2.04354176090373,221839.851121768,0.0,1.0
1998-01-26,29.44,30.06,29.44,29.63,10300,2.03043771316253,2.07319829000223,2.03043771316253,2.04354176090373,149343.167748642,0.0,1.0
1998-01-27,29.75,29.75,29.38,29.5,24800,2.05181800158238,2.05181800158238,2.02629959282321,2.03457583350186,359583.54953071,0.0,1.0
1998-01-28,29.63,30.0,29.44,29.56,16400,2.04354176090373,2.06906016966291,2.03043771316253,2.03871395384119,237789.121463856,0.0,1.0
1998-01-29,29.88,30.19,29.5,29.63,13500,2.06078392898426,2.08216421740411,2.03457583350186,2.04354176090373,195741.045107442,0.0,1.0
1998-01-30,30.25,30.31,29.75,29.88,7400,2.08630233774343,2.09044045808276,2.05181800158238,2.06078392898426,107295.091392228,0.0,1.0
1998-02-02,31.0,31.0,30.25,30.31,14300,2.13802884198501,2.13802884198501,2.08630233774343,2.09044045808276,207340.514447142,0.0,1.0
1998-02-03,31.25,31.38,31.0,31.19,28200,2.15527101006553,2.1642369374674,2.13802884198501,2.1511328897262,408881.294224435,0.0,1.0
1998-02-04,30.63,31.13,30.63,31.13,4900,2.11251043322583,2.14699476938688,2.11251043322583,2.14699476938688,71046.7497056643,0.0,1.0
1998-02-05,30.63,30.69,30.0,30.38,5900,2.11251043322583,2.11664855356516,2.06906016966291,2.09526826514531,85546.0863802896,0.0,1.0
1998-02-06,31.94,31.94,31.63,31.63,43800,2.20285939396778,2.20285939396778,2.18147910554793,2.18147910554793,635070.94634859,0.0,1.0
1998-02-09,31.88,32.19,31.69,31.94,48600,2.19872127362845,2.2201015620483,2.18561722588725,2.20285939396778,704667.762386793,0.0,1.0
1998-02-10,31.5,32.06,31.5,31.94,16700,2.17251317814605,2.21113563464643,2.17251317814605,2.20285939396778,242138.922466244,0.0,1.0
1998-02-11,31.81,31.81,31.0,31.25,17700,2.1938934665659,2.1938934665659,2.13802884198501,2.15527101006553,256638.25914087,0.0,1.0
1998-02-12,31.63,31.88,31.38,31.69,9700,2.18147910554793,2.19872127362845,2.1642369374674,2.18561722588725,140643.565743866,0.0,1.0
1998-02-13,31.75,32.13,31.75,31.75,26500,2.18975534622658,2.21596344170898,2.18975534622658,2.18975534622658,384232.421877572,0.0,1.0
1998-02-17,31.88,31.94,31.5,31.5,9100,2.19872127362845,2.20285939396778,2.17251317814605,2.17251317814605,131943.963739091,0.0,1.0
1998-02-18,31.75,31.94,31.69,31.75,11900,2.18975534622658,2.20285939396778,2.18561722588725,2.18975534622658,172542.106428042,0.0,1.0
1998-02-19,32.0,32.0,31.75,31.75,22200,2.2069975143071,2.2069975143071,2.18975534622658,2.18975534622658,321885.274176684,0.0,1.0
1998-02-20,31.88,32.0,31.69,31.75,14700,2.19872127362845,2.2069975143071,2.18561722588725,2.18975534622658,213140.249116993,0.0,1.0
1998-02-23,31.69,32.0,31.5,31.88,41300,2.18561722588725,2.2069975143071,2.17251317814605,2.19872127362845,598822.604662028,0.0,1.0
1998-02-24,32.0,32.0,31.13,31.56,42400,2.2069975143071,2.2069975143071,2.14699476938688,2.17665129848538,614771.875004116,0.0,1.0
1998-02-25,31.69,31.88,31.38,31.88,35500,2.18561722588725,2.19872127362845,2.1642369374674,2.19872127362845,514726.451949201,0.0,1.0
1998-02-26,31.94,32.0,31.56,31.69,18400,2.20285939396778,2.2069975143071,2.17665129848538,2.18561722588725,266787.794813106,0.0,1.0
1998-02-27,32.0,32.19,31.75,32.0,21500,2.2069975143071,2.2201015620483,2.18975534622658,2.2069975143071,311735.738504446,0.0,1.0
1998-03-02,31.88,32.44,31.56,32.13,24700,2.19872127362845,2.23734373012883,2.17665129848538,2.21596344170898,358133.615863247,0.0,1.0
1998-03-03,32.44,32.44,31.88,31.88,14900,2.23734373012883,2.23734373012883,2.19872127362845,2.19872127362845,216040.116451918,0.0,1.0
1998-03-04,32.25,32.31,32.06,32.31,6100,2.22423968238763,2.22837780272695,2.21113563464643,2.22837780272695,88445.9537152146,0.0,1.0
1998-03-05,31.5,32.13,31.5,32.13,5200,2.17251317814605,2.21596344170898,2.17251317814605,2.21596344170898,75396.5507080521,0.0,1.0
1998-03-06,31.81,31.81,31.31,31.31,19600,2.1938934665659,2.1938934665659,2.15940913040486,2.15940913040486,284186.998822658,0.0,1.0
1998-03-09,32.56,32.56,31.81,31.81,15200,2.24561997080748,2.24561997080748,2.1938934665659,2.1938934665659,220389.917454305,0.0,1.0
1998-03-10,32.75,32.75,32.38,32.5,19600,2.25872401854868,2.25872401854868,2.2332056097895,2.24148185046815,284186.998822657,0.0,1.0
1998-03-11,32.63,33.0,32.5,32.75,14300,2.25044777787002,2.2759661866292,2.24148185046815,2.25872401854868,207340.514447143,0.0,1.0
1998-03-12,32.5,32.63,32.38,32.56,5300,2.24148185046815,2.25044777787002,2.2332056097895,2.24561997080748,76846.4843755145,0.0,1.0
1998-03-13,33.19,33.19,32.5,32.5,11100,2.2890702343704,2.2890702343704,2.24148185046815,2.24148185046815,160942.637088341,0.0,1.0
1998-03-16,33.5,33.75,33.0,33.25,26300,2.31045052279025,2.32769269087077,2.2759661866292,2.29320835470972,381332.554542647,0.0,1.0
1998-03-17,34.06,34.5,33.81,33.88,65300,2.34907297929062,2.37941919511234,2.3318308112101,2.33665861827264,946806.684853037,0.0,1.0
1998-03-18,34.13,34.25,33.88,34.25,18900,2.35390078635317,2.36217702703182,2.33665861827264,2.36217702703182,274037.463150419,0.0,1.0
1998-03-19,34.75,35.34,34.38,34.38,57000,2.39666136319287,2.43735287986291,2.37114295443369,2.37114295443369,826462.190453646,0.0,1.0
1998-03-20,35.0,35.0,34.25,34.75,46000,2.41390353127339,2.41390353127339,2.36217702703182,2.39666136319287,666969.487032768,0.0,1.0
1998-03-23,36.0,36.0,34.75,34.75,83700,2.48287220359549,2.48287220359549,2.39666136319287,2.39666136319287,1213594.47966614,0.0,1.0
1998-03-24,35.75,36.0,35.75,36.0,58600,2.46563003551497,2.48287220359549,2.46563003551497,2.48287220359549,849661.129133045,0.0,1.0
1998-03-25,35.19,35.81,35.19,35.75,9000,2.42700757901459,2.46976815585429,2.42700757901459,2.46563003551497,130494.030071628,0.0,1.0
1998-03-26,34.88,35.06,34.5,35.06,15200,2.40562729059474,2.41804165161272,2.37941919511234,2.41804165161272,220389.917454306,0.0,1.0
1998-03-27,35.25,35.56,35.0,35.0,24700,2.43114569935392,2.45252598777377,2.41390353127339,2.41390353127339,358133.615863246,0.0,1.0
1998-03-30,34.19,35.25,34.0,35.25,24600,2.35803890669249,2.43114569935392,2.3449348589513,2.43114569935392,356683.682195785,0.0,1.0
1998-03-31,35.0,35.0,34.13,34.19,65800,2.41390353127339,2.41390353127339,2.35390078635317,2.35803890669249,954056.353190351,0.0,1.0
1998-04-01,35.5,35.5,34.81,35.0,5200,2.44838786743444,2.44838786743444,2.4007994835322,2.41390353127339,75396.550708052,0.0,1.0
1998-04-02,35.63,35.69,35.31,35.5,2500,2.45735379483631,2.46149191517564,2.43528381969324,2.44838786743444,36248.3416865635,0.0,1.0
1998-04-03,35.75,35.75,35.5,35.63,7500,2.46563003551497,2.46563003551497,2.44838786743444,2.45735379483631,108745.02505969,0.0,1.0
1998-04-06,35.63,35.88,35.63,35.88,3000,2.45735379483631,2.47459596291684,2.45735379483631,2.47459596291684,43498.0100238762,0.0,1.0
1998-04-07,35.13,35.25,35.0,35.19,21700,2.43183538607714,2.44014225332249,2.42283627989467,2.43598881969982,313475.576662991,0.13,1.0
1998-04-08,34.13,35.06,34.13,35.06,35800,2.36261149236586,2.42698971351735,2.36261149236586,2.42698971351735,517162.472098392,0.0,1.0
1998-04-09,33.94,34.38,33.81,34.13,21500,2.34945895256072,2.37991746579368,2.34045984637825,2.36261149236586,310586.400841213,0.0,1.0
1998-04-13,33.75,33.88,33.38,33.75,42000,2.33630641275558,2.34530551893804,2.31069357208241,2.33630641275558,606726.922573532,0.0,1.0
1998-04-14,33.38,33.88,33.38,33.88,19100,2.31069357208241,2.34530551893804,2.31069357208241,2.34530551893804,275916.290979868,0.0,1.0
1998-04-15,33.75,33.75,33.44,33.44,11800,2.33630641275558,2.33630641275558,2.31484700570508,2.31484700570508,170461.373484945,0.0,1.0
1998-04-16,33.56,33.69,33.31,33.69,14000,2.32315387295044,2.3321529791329,2.30584789952262,2.3321529791329,202242.30752451,0.0,1.0
1998-04-17,33.13,33.44,33.13,33.44,17800,2.29338759865459,2.31484700570508,2.29338759865459,2.31484700570508,257136.648138306,0.0,1.0
1998-04-20,32.81,33.25,32.81,33.13,23700,2.27123595266698,2.30169446589994,2.27123595266698,2.29338759865459,342367.334880779,0.0,1.0
1998-04-21,33.0,33.13,32.81,32.88,9900,2.28438849247212,2.29338759865459,2.27123595266698,2.27608162522677,143014.203178047,0.0,1.0
1998-04-22,33.44,33.56,32.88,33.0,14300,2.31484700570508,2.32315387295044,2.27608162522677,2.28438849247212,206576.071257179,0.0,1.0
1998-04-23,33.06,33.5,33.06,33.25,10200,2.2885419260948,2.31900043932776,2.2885419260948,2.30169446589994,147347.966910715,0.0,1.0
1998-04-24,33.5,33.63,33.06,33.19,8100,2.31900043932776,2.32799954551022,2.2885419260948,2.29754103227726,117011.620782038,0.0,1.0
1998-04-27,33.75,33.81,32.75,33.25,16200,2.33630641275558,2.34045984637825,2.2670825190443,2.30169446589994,234023.241564076,0.0,1.0
1998-04-28,32.81,33.94,32.75,33.94,14400,2.27123595266698,2.34945895256072,2.2670825190443,2.34945895256072,208020.659168068,0.0,1.0
1998-04-29,33.0,33.0,32.75,32.75,11000,2.28438849247212,2.28438849247212,2.2670825190443,2.2670825190443,158904.67019783,0.0,1.0
1998-04-30,33.38,33.63,32.88,33.25,26900,2.31069357208241,2.32799954551022,2.27608162522677,2.30169446589994,388594.148029238,0.0,1.0
1998-05-01,33.44,33.44,32.88,33.25,7400,2.31484700570508,2.31484700570508,2.27608162522677,2.30169446589994,106899.505405813,0.0,1.0
1998-05-04,33.19,33.38,33.19,33.19,19300,2.29754103227726,2.31069357208241,2.29754103227726,2.29754103227726,278805.466801647,0.0,1.0
1998-05-05,33.31,33.31,33.0,33.06,7100,2.30584789952262,2.30584789952262,2.28438849247212,2.2885419260948,102565.741673145,0.0,1.0
1998-05-06,33.63,33.75,33.19,33.25,39400,2.32799954551022,2.33630641275558,2.29754103227726,2.30169446589994,569167.63689041,0.0,1.0
1998-05-07,33.44,33.63,33.38,33.63,11000,2.31484700570508,2.32799954551022,2.31069357208241,2.32799954551022,158904.67019783,0.0,1.0
1998-05-08,32.75,33.44,32.63,33.38,24300,2.2670825190443,2.31484700570508,2.25877565179895,2.31069357208241,351034.862346115,0.0,1.0
1998-05-11,32.63,32.88,32.63,32.75,4400,2.25877565179895,2.27608162522677,2.25877565179895,2.2670825190443,63561.8680791319,0.0,1.0
1998-05-12,32.63,32.63,32.38,32.5,9600,2.25877565179895,2.25877565179895,2.24146967837113,2.24977654561648,138680.439445379,0.0,1.0
1998-05-13,32.69,32.69,32.63,32.63,900,2.26292908542162,2.26292908542162,2.25877565179895,2.25877565179895,13001.2911980043,0.0,1.0
1998-05-14,32.75,33.0,32.69,32.88,9200,2.2670825190443,2.28438849247212,2.26292908542162,2.27608162522677,132902.087801821,0.0,1.0
1998-05-15,32.63,33.06,32.63,33.0,4500,2.25877565179895,2.2885419260948,2.25877565179895,2.28438849247212,65006.4559900213,0.0,1.0
1998-05-18,32.5,32.56,32.38,32.5,6800,2.24977654561648,2.25392997923916,2.24146967837113,2.24977654561648,98231.9779404767,0.0,1.0
1998-05-19,32.56,32.88,32.5,32.5,1800,2.25392997923916,2.27608162522677,2.24977654561648,2.24977654561648,26002.5823960085,0.0,1.0
1998-05-20,32.25,32.69,32.25,32.69,11100,2.23247057218866,2.26292908542162,2.23247057218866,2.26292908542162,160349.258108719,0.0,1.0
1998-05-21,31.5,32.31,31.5,32.31,89900,2.18055265190521,2.23662400581134,2.18055265190521,2.23662400581134,1298684.53188953,0.0,1.0
1998-05-22,31.44,31.5,31.25,31.5,43700,2.17639921828253,2.18055265190521,2.16324667847739,2.18055265190521,631284.917058651,0.0,1.0
1998-05-26,31.25,31.63,31.25,31.44,19200,2.16324667847739,2.18955175808767,2.16324667847739,2.17639921828253,277360.878890757,0.0,1.0
1998-05-27,30.75,31.13,30.63,31.13,15000,2.12863473162175,2.15493981123203,2.1203278643764,2.15493981123203,216688.186633404,0.0,1.0
1998-05-28,30.81,31.06,30.63,30.88,2100,2.13278816524442,2.15009413867224,2.1203278643764,2.13763383780421,30336.3461286767,0.0,1.0
1998-05-29,30.69,30.94,30.5,30.63,35400,2.12448129799907,2.14178727142689,2.11132875819393,2.1203278643764,511384.120454835,0.0,1.0
1998-06-01,30.88,30.88,30.5,30.75,3100,2.13763383780421,2.13763383780421,2.11132875819393,2.12863473162175,44782.2252375703,0.0,1.0
1998-06-02,31.13,31.13,30.88,30.88,3300,2.15493981123203,2.15493981123203,2.13763383780421,2.13763383780421,47671.401059349,0.0,1.0
1998-06-03,31.25,31.25,31.13,31.13,3300,2.16324667847739,2.16324667847739,2.15493981123203,2.15493981123203,47671.4010593489,0.0,1.0
1998-06-04,31.44,31.5,31.13,31.13,8400,2.17639921828253,2.18055265190521,2.15493981123203,2.15493981123203,121345.384514706,0.0,1.0
1998-06-05,31.25,31.44,31.0,31.44,4800,2.16324667847739,2.17639921828253,2.14594070504957,2.17639921828253,69340.2197226893,0.0,1.0
1998-06-08,30.63,31.16,30.63,31.0,21200,2.1203278643764,2.15701652804337,2.1203278643764,2.14594070504957,306252.637108544,0.0,1.0
1998-06-09,30.38,30.63,30.13,30.63,7400,2.10302189094858,2.1203278643764,2.08571591752076,2.1203278643764,106899.505405813,0.0,1.0
1998-06-10,30.0,30.38,30.0,30.38,9500,2.07671681133829,2.10302189094858,2.07671681133829,2.10302189094858,137235.851534489,0.0,1.0
1998-06-11,29.94,29.94,29.69,29.81,9900,2.07256337771561,2.07256337771561,2.0552574042878,2.06356427153315,143014.203178047,0.0,1.0
1998-06-12,29.94,29.94,29.88,29.94,6300,2.07256337771561,2.07256337771561,2.06840994409294,2.07256337771561,91009.03838603,0.0,1.0
1998-06-15,29.69,29.69,29.44,29.69,5500,2.0552574042878,2.0552574042878,2.03795143085998,2.0552574042878,79452.3350989148,0.0,1.0
1998-06-16,29.44,29.81,29.44,29.69,22600,2.03795143085998,2.06356427153315,2.03795143085998,2.0552574042878,326476.867860995,0.0,1.0
1998-06-17,30.13,30.25,29.75,29.94,29900,2.08571591752076,2.09402278476611,2.05941083791047,2.07256337771561,431931.785355919,0.0,1.0
1998-06-18,30.31,30.63,30.22,30.25,247000,2.09817621838879,2.1203278643764,2.09194606795477,2.09402278476611,3568132.13989672,0.0,1.0
1998-06-19,30.13,30.5,30.0,30.25,42200,2.08571591752076,2.11132875819393,2.07671681133829,2.09402278476611,609616.09839531,0.0,1.0
1998-06-22,30.94,30.94,30.13,30.25,2600,2.14178727142689,2.14178727142689,2.08571591752076,2.09402278476611,37559.2856831234,0.0,1.0
1998-06-23,30.63,30.94,30.63,30.94,10000,2.1203278643764,2.14178727142689,2.1203278643764,2.14178727142689,144458.791088936,0.0,1.0
1998-06-24,30.25,30.81,30.25,30.63,21900,2.09402278476611,2.13278816524442,2.09402278476611,2.1203278643764,316364.75248477,0.0,1.0
1998-06-25,30.5,30.5,30.31,30.5,41500,2.11132875819393,2.11132875819393,2.09817621838879,2.11132875819393,599503.983019085,0.0,1.0
1998-06-26,31.25,31.25,30.38,30.38,14300,2.16324667847739,2.16324667847739,2.10302189094858,2.10302189094858,206576.071257178,0.0,1.0
1998-06-29,30.88,31.31,30.88,31.25,9800,2.13763383780421,2.16740011210006,2.13763383780421,2.16324667847739,141569.615267158,0.0,1.0
1998-06-30,30.75,31.0,30.34,30.75,38100,2.12863473162175,2.14594070504957,2.10025293520013,2.12863473162175,550387.994048847,0.0,1.0
1998-07-01,31.38,31.81,30.5,30.5,31100,2.17224578465985,2.2020120589557,2.11132875819393,2.11132875819393,449266.840286592,0.0,1.0
1998-07-02,31.56,31.75,31.38,31.38,8000,2.18470608552788,2.19785862533303,2.17224578465985,2.17224578465985,115567.032871149,0.0,1.0
1998-07-06,32.44,32.44,31.5,31.56,45000,2.24562311199381,2.24562311199381,2.18055265190521,2.18470608552788,650064.559900212,0.0,1.0
1998-07-07,32.63,32.69,32.31,32.38,18900,2.25877565179895,2.26292908542162,2.23662400581134,2.24146967837113,273027.115158089,0.0,1.0
1998-07-08,32.44,32.5,32.25,32.31,23600,2.25462221817627,2.25879229626168,2.24141697090582,2.24558704899123,339561.986849961,0.13,1.0
1998-07-09,32.44,32.44,32.25,32.31,8600,2.25462221817627,2.25462221817627,2.24141697090582,2.24558704899123,123738.690123291,0.0,1.0
1998-07-10,32.38,32.69,32.38,32.5,15100,2.25045214009087,2.27199754353213,2.25045214009087,2.25879229626168,217262.118704847,0.0,1.0
1998-07-13,32.13,32.5,32.13,32.5,10900,2.23307681473501,2.25879229626168,2.23307681473501,2.25879229626168,156831.59562138,0.0,1.0
1998-07-14,31.5,32.0,31.38,32.0,4200,2.18929099483824,2.22404164554996,2.18095083866743,2.22404164554996,60430.5230834676,0.0,1.0
1998-07-15,31.94,31.94,31.5,31.63,4300,2.21987156746455,2.21987156746455,2.18929099483824,2.19832616402329,61869.3450616455,0.0,1.0
1998-07-16,32.13,32.13,31.81,31.81,15700,2.23307681473501,2.23307681473501,2.21083639827951,2.21083639827951,225895.050573914,0.0,1.0
1998-07-17,32.13,32.25,31.94,32.25,11100,2.23307681473501,2.24141697090582,2.21987156746455,2.24141697090582,159709.239577735,0.0,1.0
1998-07-20,31.94,32.06,31.88,32.0,10800,2.21987156746455,2.22821172363537,2.21570148937915,2.22404164554996,155392.773643203,0.0,1.0
1998-07-21,31.75,31.94,31.56,31.94,14500,2.2066663201941,2.21987156746455,2.19346107292365,2.21987156746455,208629.186835781,0.0,1.0
1998-07-22,30.81,31.56,30.75,31.56,31200,2.14133509685607,2.19346107292365,2.13716501877066,2.19346107292365,448912.457191473,0.0,1.0
1998-07-23,30.38,30.75,30.13,30.75,56700,2.11144953724399,2.13716501877066,2.09407421188813,2.13716501877066,815812.061626813,0.0,1.0
1998-07-24,29.56,30.44,29.56,30.25,68500,2.05445847007678,2.1156196153294,2.05445847007678,2.10241436805895,985593.05505179,0.0,1.0
1998-07-27,28.75,29.5,28.63,29.38,185400,1.99816241592379,2.05028839199137,1.98982225975298,2.04194823582056,2667575.94754164,0.0,1.0
1998-07-28,28.0,28.63,28.0,28.63,115700,1.94603643985621,1.98982225975298,1.94603643985621,1.98982225975298,1664717.02875172,0.0,1.0
1998-07-29,28.0,28.31,28.0,28.0,30900,1.94603643985621,1.96758184329748,1.94603643985621,1.94603643985621,444595.991256941,0.0,1.0
1998-07-30,28.13,28.19,27.94,28.0,4400,1.95507160904126,1.95924168712667,1.94186636177081,1.94603643985621,63308.1670398232,0.0,1.0
1998-07-31,27.88,28.25,27.81,28.25,25800,1.9376962836854,1.96341176521207,1.93283119258576,1.96341176521207,371216.070369873,0.0,1.0
1998-08-03,27.88,28.0,27.63,27.75,4400,1.9376962836854,1.94603643985621,1.92032095832954,1.92866111450036,63308.1670398232,0.0,1.0
1998-08-04,27.63,27.94,27.5,27.94,30400,1.92032095832954,1.94186636177081,1.9112857891445,1.94186636177081,437401.881366052,0.0,1.0
1998-08-05,27.94,27.94,27.5,27.5,34500,1.94186636177081,1.94186636177081,1.9112857891445,1.9112857891445,496393.58247134,0.0,1.0
1998-08-06,28.5,28.5,27.75,27.94,43600,1.98078709056793,1.98078709056793,1.92866111450036,1.94186636177081,627326.382485521,0.0,1.0
1998-08-07,28.5,28.88,28.38,28.5,47600,1.98078709056793,2.00719758510884,1.97244693439712,1.98078709056793,684879.261612633,0.0,1.0
1998-08-10,27.63,28.25,27.63,28.25,17000,1.92032095832954,1.96341176521207,1.92032095832954,1.96341176521207,244599.736290226,0.0,1.0
1998-08-11,27.0,27.5,26.75,27.5,14500,1.87653513843278,1.9112857891445,1.85915981307692,1.9112857891445,208629.186835781,0.0,1.0
1998-08-12,27.38,27.5,26.75,27.5,14100,1.90294563297368,1.9112857891445,1.85915981307692,1.9112857891445,202873.89892307,0.0,1.0
1998-08-13,27.38,27.56,27.19,27.56,12100,1.90294563297368,1.9154558672299,1.88974038570323,1.9154558672299,174097.459359514,0.0,1.0
1998-08-14,26.88,27.63,26.88,27.44,11800,1.86819498226197,1.92032095832954,1.86819498226197,1.90711571105909,169780.99342498,0.0,1.0
1998-08-17,27.31,27.38,26.75,26.75,28800,1.89808054187404,1.90294563297368,1.85915981307692,1.85915981307692,414380.729715207,0.0,1.0
1998-08-18,27.56,27.56,27.0,27.44,19600,1.9154558672299,1.9154558672299,1.87653513843278,1.90711571105909,282009.107722849,0.0,1.0
1998-08-19,27.75,27.88,27.38,27.63,17500,1.92866111450036,1.9376962836854,1.90294563297368,1.92032095832954,251793.846181114,0.0,1.0
1998-08-20,27.75,27.75,27.75,27.75,4100,1.92866111450036,1.92866111450036,1.92866111450036,1.92866111450036,58991.7011052896,0.0,1.0
1998-08-21,28.0,28.0,27.38,27.75,28100,1.94603643985621,1.94603643985621,1.90294563297368,1.92866111450036,404308.975867962,0.0,1.0
1998-08-24,27.31,27.94,27.25,27.94,9000,1.89808054187404,1.94186636177081,1.89391046378864,1.94186636177081,129493.978036002,0.0,1.0
1998-08-25,26.81,27.25,26.81,27.25,3300,1.86332989116233,1.89391046378864,1.86332989116233,1.89391046378864,47481.1252798673,0.0,1.0
1998-08-26,26.38,26.88,26.38,26.88,3300,1.83344433155025,1.86819498226197,1.83344433155025,1.86819498226197,47481.1252798673,0.0,1.0
1998-08-27,25.31,26.31,25.25,26.31,21600,1.75907793902717,1.82857924045061,1.75490786094177,1.82857924045061,310785.547286405,0.0,1.0
1998-08-28,25.06,25.44,24.88,25.44,11300,1.74170261367131,1.76811310821222,1.72919237941509,1.76811310821222,162586.883534091,0.0,1.0
1998-08-31,24.38,25.31,24.13,25.31,23600,1.69444172870338,1.75907793902717,1.67706640334752,1.75907793902717,339561.98684996,0.0,1.0
1998-09-01,24.13,24.44,23.97,24.38,13500,1.67706640334752,1.69861180678878,1.66594619511977,1.69444172870338,194240.967054002,0.0,1.0
1998-09-02,24.13,24.25,23.81,24.06,13200,1.67706640334752,1.68540655951833,1.65482598689202,1.67220131224788,189924.501119469,0.0,1.0
1998-09-03,23.75,24.06,23.63,24.0,6900,1.65065590880661,1.67220131224788,1.6423157526358,1.66803123416247,99278.7164942682,0.0,1.0
1998-09-04,23.88,24.0,23.75,23.75,61700,1.65969107799166,1.66803123416247,1.65065590880661,1.65065590880661,887753.160535701,0.0,1.0
1998-09-08,24.31,24.63,24.06,24.13,35300,1.68957663760374,1.71181705405923,1.67220131224788,1.67706640334752,507904.158296761,0.0,1.0
1998-09-09,23.81,24.25,23.81,24.19,14800,1.65482598689202,1.68540655951833,1.65482598689202,1.68123648143292,212945.652770314,0.0,1.0
1998-09-10,22.94,24.0,22.5,24.0,32500,1.59435985465363,1.66803123416247,1.56377928202732,1.66803123416247,467617.142907784,0.0,1.0
1998-09-11,22.81,23.13,22.44,22.75,23900,1.58532468546858,1.60756510192408,1.55960920394191,1.58115460738317,343878.452784494,0.0,1.0
1998-09-14,23.0,23.31,22.88,23.0,32400,1.59852993273903,1.6200753361803,1.59018977656822,1.59852993273903,466178.320929608,0.0,1.0
1998-09-15,23.25,23.25,22.88,23.0,33700,1.61590525809489,1.61590525809489,1.59018977656822,1.59852993273903,484883.006645919,0.0,1.0
1998-09-16,23.0,23.44,22.81,23.25,32400,1.59852993273903,1.62911050536535,1.58532468546858,1.61590525809489,466178.320929608,0.0,1.0
1998-09-17,22.81,23.13,22.63,22.94,15900,1.58532468546858,1.60756510192408,1.57281445121236,1.59435985465363,228772.69453027,0.0,1.0
1998-09-18,22.88,23.06,22.5,23.06,34900,1.59018977656822,1.60270001082444,1.56377928202732,1.60270001082444,502148.870384052,0.0,1.0
1998-09-21,22.0,22.63,21.94,22.63,31200,1.5290286313156,1.57281445121236,1.52485855323019,1.57281445121236,448912.457191472,0.0,1.0
1998-09-22,23.19,23.44,22.13,22.13,22200,1.61173518000949,1.62911050536535,1.53806380050064,1.53806380050064,319418.479155471,0.0,1.0
1998-09-23,23.94,24.13,23.38,23.38,55900,1.66386115607706,1.67706640334752,1.62494042727994,1.62494042727994,804301.485801391,0.0,1.0
1998-09-24,24.0,24.25,24.0,24.0,10200,1.66803123416247,1.68540655951833,1.66803123416247,1.66803123416247,146759.841774135,0.0,1.0
1998-09-25,23.44,24.0,23.31,24.0,29800,1.62911050536535,1.66803123416247,1.6200753361803,1.66803123416247,428768.949496983,0.0,1.0
1998-09-28,24.25,24.25,23.69,23.69,8800,1.68540655951833,1.68540655951833,1.6464858307212,1.6464858307212,126616.334079646,0.0,1.0
1998-09-29,23.63,24.31,23.44,24.31,21400,1.6423157526358,1.68957663760374,1.62911050536535,1.68957663760374,307907.903330049,0.0,1.0
1998-09-30,23.0,23.63,22.88,23.63,6100,1.59852993273903,1.6423157526358,1.59018977656822,1.6423157526358,87768.1406688459,0.0,1.0
1998-10-01,22.31,23.0,22.19,23.0,26100,1.55057403475686,1.59852993273903,1.54223387858605,1.59852993273903,375532.536304406,0.0,1.0
1998-10-02,22.94,22.94,22.0,22.44,27300,1.59435985465363,1.59435985465363,1.5290286313156,1.55960920394191,392798.400042538,0.0,1.0
1998-10-05,22.31,23.0,22.19,23.0,4100,1.55057403475686,1.59852993273903,1.54223387858605,1.59852993273903,58991.7011052899,0.0,1.0
1998-10-06,22.13,22.5,22.06,22.19,15700,1.53806380050064,1.56377928202732,1.533198709401,1.54223387858605,225895.050573915,0.0,1.0
1998-10-07,22.31,22.5,21.69,21.69,24400,1.55960920394191,1.5728913979692,1.51626730764231,1.51626730764231,349038.719843484,0.13,1.0
1998-10-08,21.88,22.38,21.56,22.38,24000,1.52954950166961,1.5645026438467,1.50717949067627,1.5645026438467,343316.773616542,0.0,1.0
1998-10-09,22.44,22.75,21.69,21.69,18500,1.56869702090795,1.59036796905775,1.51626730764231,1.51626730764231,264640.012996085,0.0,1.0
1998-10-12,22.44,22.63,22.38,22.44,21400,1.56869702090795,1.58197921493525,1.5645026438467,1.56869702090795,306124.123141417,0.0,1.0
1998-10-13,22.0,22.5,21.75,22.5,22900,1.53793825579211,1.5728913979692,1.52046168470356,1.5728913979692,327581.421492451,0.0,1.0
1998-10-14,22.13,22.25,21.88,22.13,13800,1.54702607275816,1.55541482688066,1.52954950166961,1.54702607275816,197407.144829511,0.0,1.0
1998-10-15,23.75,23.94,22.63,22.63,48900,1.66027425341194,1.67355644743923,1.58197921493525,1.58197921493525,699507.926243704,0.0,1.0
1998-10-16,24.56,24.75,24.0,24.0,31700,1.71689834373883,1.73018053776613,1.67775082450049,1.67775082450049,453464.238485183,0.0,1.0
1998-10-19,25.06,25.13,24.63,24.69,16500,1.75185148591592,1.75674492582072,1.72179178364362,1.72598616070487,236030.281861373,0.0,1.0
1998-10-20,25.94,26.06,25.19,25.19,32300,1.81336901614761,1.82175777027011,1.76093930288197,1.76093930288197,462047.157825596,0.0,1.0
1998-10-21,26.13,26.13,25.5,25.75,31600,1.8266512101749,1.8266512101749,1.78261025103177,1.80008682212031,452033.751928448,0.0,1.0
1998-10-22,26.31,26.44,25.75,26.38,17700,1.83923434135866,1.8483221583247,1.80008682212031,1.84412778126345,253196.120542199,0.0,1.0
1998-10-23,27.31,27.31,26.31,26.31,29300,1.90914062571284,1.90914062571284,1.83923434135866,1.83923434135866,419132.561123529,0.0,1.0
1998-10-26,27.75,27.88,27.25,27.25,51300,1.93989939082869,1.94898720779473,1.90494624865159,1.90494624865159,733839.603605357,0.0,1.0
1998-10-27,27.69,27.75,27.44,27.75,33300,1.93570501376743,1.93989939082869,1.91822844267889,1.93989939082869,476352.023392953,0.0,1.0
1998-10-28,27.44,27.81,27.44,27.5,18600,1.91822844267889,1.94409376788994,1.91822844267889,1.92242281974014,266070.49955282,0.0,1.0
1998-10-29,26.75,27.44,26.75,27.44,12900,1.8699931064745,1.91822844267889,1.8699931064745,1.91822844267889,184532.765818891,0.0,1.0
1998-10-30,26.63,26.88,26.5,26.5,49900,1.861604352352,1.87908092344054,1.85251653538595,1.85251653538595,713812.791811059,0.0,1.0
1998-11-02,27.31,27.63,26.63,26.63,19500,1.90914062571284,1.93151063670618,1.861604352352,1.861604352352,278944.878563441,0.0,1.0
1998-11-03,27.31,27.44,26.94,27.44,45800,1.90914062571284,1.91822844267889,1.88327530050179,1.91822844267889,655162.842984903,0.0,1.0
1998-11-04,27.56,27.56,26.63,27.31,21600,1.92661719680139,1.92661719680139,1.861604352352,1.90914062571284,308985.096254888,0.0,1.0
1998-11-05,28.0,28.5,27.56,27.56,66900,1.95737596191723,1.99232910409433,1.92661719680139,1.92661719680139,956995.506456113,0.0,1.0
1998-11-06,28.0,28.19,27.75,27.75,22200,1.95737596191723,1.97065815594453,1.93989939082869,1.93989939082869,317568.015595302,0.0,1.0
1998-11-09,27.75,27.75,27.63,27.75,9000,1.93989939082869,1.93989939082869,1.93151063670618,1.93989939082869,128743.790106203,0.0,1.0
1998-11-10,28.5,28.5,27.94,28.13,38400,1.99232910409433,1.99232910409433,1.95318158485598,1.96646377888328,549306.837786466,0.0,1.0
1998-11-11,27.56,28.5,27.5,28.5,28300,1.92661719680139,1.99232910409433,1.92242281974014,1.99232910409433,404827.695556173,0.0,1.0
1998-11-12,27.94,28.0,27.88,27.94,14400,1.95318158485598,1.95737596191723,1.94898720779473,1.95318158485598,205990.064169925,0.0,1.0
1998-11-13,27.5,28.13,26.94,28.0,17700,1.92242281974014,1.96646377888328,1.88327530050179,1.95737596191723,253196.1205422,0.0,1.0
1998-11-16,27.5,27.5,27.06,27.31,21500,1.92242281974014,1.92242281974014,1.8916640546243,1.90914062571284,307554.609698152,0.0,1.0
1998-11-17,26.13,27.44,25.88,27.38,74100,1.8266512101749,1.91822844267889,1.80917463908636,1.91403406561764,1059990.53854108,0.0,1.0
1998-11-18,25.75,26.25,25.5,26.13,24400,1.80008682212031,1.83503996429741,1.78261025103177,1.8266512101749,349038.719843485,0.0,1.0
1998-11-19,25.63,25.88,25.13,25.69,37200,1.79169806799781,1.80917463908636,1.75674492582072,1.79589244505906,532140.99910564,0.0,1.0
1998-11-20,25.81,25.88,25.44,25.44,59200,1.80428119918156,1.80917463908636,1.77841587397051,1.77841587397051,846848.041587472,0.0,1.0
1998-11-23,25.44,26.0,25.31,25.94,18500,1.77841587397051,1.81756339320886,1.76932805700447,1.81336901614761,264640.012996085,0.0,1.0
1998-11-24,24.94,25.94,24.94,25.5,36700,1.74346273179342,1.81336901614761,1.74346273179342,1.78261025103177,524988.566321963,0.0,1.0
1998-11-25,25.25,25.62,25.12,25.12,18200,1.76513367994322,1.79099900515427,1.75604586297717,1.75604586297717,260348.553325878,0.0,1.0
1998-11-27,25.13,25.25,24.88,25.25,52200,1.75674492582072,1.76513367994322,1.73926835473217,1.76513367994322,746713.982615978,0.0,1.0
1998-11-30,25.31,25.5,24.94,25.5,38000,1.76932805700447,1.78261025103177,1.74346273179342,1.78261025103177,543584.891559525,0.0,1.0
1998-12-01,25.25,25.63,25.0,25.19,26700,1.76513367994322,1.79169806799781,1.74765710885467,1.76093930288197,381939.910648403,0.0,1.0
1998-12-02,25.63,25.75,25.19,25.38,30600,1.79169806799781,1.80008682212031,1.76093930288197,1.77422149690926,437728.886361091,0.0,1.0
1998-12-03,25.5,25.75,25.44,25.75,22400,1.78261025103177,1.80008682212031,1.77841587397051,1.80008682212031,320428.988708772,0.0,1.0
1998-12-04,26.88,27.38,25.63,25.63,50700,1.87908092344054,1.91403406561764,1.79169806799781,1.79169806799781,725256.684264947,0.0,1.0
1998-12-07,26.88,27.13,26.63,27.13,22300,1.87908092344054,1.89655749452909,1.861604352352,1.89655749452909,318998.502152038,0.0,1.0
1998-12-08,26.69,27.19,26.44,26.88,53200,1.86579872941325,1.90075187159034,1.8483221583247,1.87908092344054,761018.848183334,0.0,1.0
1998-12-09,26.94,27.13,26.5,26.69,59200,1.88327530050179,1.89655749452909,1.85251653538595,1.86579872941325,846848.041587473,0.0,1.0
1998-12-10,26.0,27.13,25.75,27.06,81100,1.81756339320886,1.89655749452909,1.80008682212031,1.8916640546243,1160124.59751256,0.0,1.0
1998-12-11,25.13,26.0,24.75,26.0,12200,1.75674492582072,1.81756339320886,1.73018053776613,1.81756339320886,174519.359921742,0.0,1.0
1998-12-14,25.0,25.0,24.63,25.0,27900,1.74765710885467,1.74765710885467,1.72179178364362,1.74765710885467,399105.749329231,0.0,1.0
1998-12-15,25.56,26.0,25.13,25.13,34600,1.78680462809302,1.81756339320886,1.75674492582072,1.75674492582072,494948.348630514,0.0,1.0
1998-12-16,25.69,25.75,25.56,25.56,41600,1.79589244505906,1.80008682212031,1.78680462809302,1.78680462809302,595082.407602007,0.0,1.0
1998-12-17,26.25,26.25,25.56,25.81,31800,1.83503996429741,1.83503996429741,1.78680462809302,1.80428119918156,454894.725041917,0.0,1.0
1998-12-18,26.81,27.06,26.0,26.63,46100,1.87418748353575,1.8916640546243,1.81756339320886,1.861604352352,659454.302655108,0.0,1.0
1998-12-21,27.25,27.38,26.84,27.06,54700,1.90494624865159,1.91403406561764,1.87628467206638,1.8916640546243,782476.14653437,0.0,1.0
1998-12-22,27.19,27.44,27.19,27.44,17900,1.90075187159034,1.91822844267889,1.90075187159034,1.91822844267889,256057.093655671,0.0,1.0
1998-12-23,27.0,27.19,26.88,27.19,6100,1.88746967756305,1.90075187159034,1.87908092344054,1.90075187159034,87259.6799608709,0.0,1.0
1998-12-24,26.63,27.0,26.63,27.0,12800,1.861604352352,1.88746967756305,1.861604352352,1.88746967756305,183102.279262155,0.0,1.0
1998-12-28,27.0,27.0,26.25,26.69,12100,1.88746967756305,1.88746967756305,1.83503996429741,1.86579872941325,173088.873365006,0.0,1.0
1998-12-29,26.44,26.88,26.06,26.75,29800,1.8483221583247,1.87908092344054,1.82175777027011,1.8699931064745,426284.993907207,0.0,1.0
1998-12-30,27.25,27.25,26.44,26.44,11300,1.90494624865159,1.90494624865159,1.8483221583247,1.8483221583247,161644.980911122,0.0,1.0
1998-12-31,27.75,27.75,27.13,27.13,16300,1.93989939082869,1.93989939082869,1.89655749452909,1.89655749452909,233169.308747901,0.0,1.0
1999-01-04,26.88,27.5,26.88,27.38,57200,1.87908092344054,1.92242281974014,1.87908092344054,1.91403406561764,818238.31045276,0.0,1.0
1999-01-05,26.25,26.88,26.25,26.81,168300,1.83503996429741,1.87908092344054,1.83503996429741,1.87418748353575,2407508.874986,0.0,1.0
1999-01-06,25.63,26.38,25.56,26.25,70700,1.80078588496385,1.85348153122694,1.79586762464597,1.84434761920801,1006250.11287023,0.13,1.0
1999-01-07,25.94,26.13,25.44,25.88,29000,1.82256675208593,1.83591631580591,1.78743632124387,1.81835110038488,412747.571050025,0.0,1.0
1999-01-08,26.44,26.5,25.81,26.0,17600,1.85769718292799,1.86191283462903,1.81343284006699,1.82678240378698,250495.077602773,0.0,1.0
1999-01-11,26.31,26.69,26.25,26.44,32700,1.84856327090905,1.87526239834902,1.84434761920801,1.85769718292799,465408.468046063,0.0,1.0
1999-01-12,26.19,26.44,26.19,26.31,11100,1.84013196750696,1.85769718292799,1.84013196750696,1.84856327090905,157982.690988113,0.0,1.0
1999-01-13,26.44,26.44,25.88,25.94,11900,1.85769718292799,1.85769718292799,1.81835110038488,1.82256675208593,169368.830879148,0.0,1.0
1999-01-14,25.69,26.44,25.69,26.44,6100,1.8050015366649,1.85769718292799,1.8050015366649,1.85769718292799,86819.3166691432,0.0,1.0
1999-01-15,25.5,25.75,25.5,25.75,31700,1.79165197294492,1.80921718836595,1.79165197294492,1.80921718836595,451175.793182268,0.0,1.0
1999-01-19,25.31,25.56,25.0,25.5,31500,1.77830240922494,1.79586762464597,1.75652154210286,1.79165197294492,448329.258209509,0.0,1.0
1999-01-20,25.5,25.5,25.0,25.38,64600,1.79165197294492,1.79165197294492,1.75652154210286,1.78322066954283,919430.796201089,0.0,1.0
1999-01-21,25.38,25.38,25.25,25.38,23500,1.78322066954283,1.78322066954283,1.77408675752389,1.78322066954283,334467.859299157,0.0,1.0
1999-01-22,24.94,25.44,24.88,25.25,103200,1.75230589040182,1.78743632124387,1.74809023870077,1.77408675752389,1468812.04594353,0.0,1.0
1999-01-25,24.88,25.0,24.56,24.94,11000,1.74809023870077,1.75652154210286,1.72560676296185,1.75230589040182,156559.423501733,0.0,1.0
1999-01-26,24.69,25.0,24.69,24.81,25000,1.73474067498079,1.75652154210286,1.73474067498079,1.74317197838288,355816.871594848,0.0,1.0
1999-01-27,24.31,24.63,24.19,24.63,8800,1.70804154754082,1.73052502327974,1.69961024413873,1.73052502327974,125247.538801387,0.0,1.0
1999-01-28,22.81,24.25,22.75,24.25,49100,1.60265025501465,1.70382589583978,1.5984346033136,1.70382589583978,698824.335812284,0.0,1.0
1999-01-29,24.63,24.63,22.88,22.94,39700,1.73052502327974,1.73052502327974,1.60756851533254,1.61178416703359,565037.19209262,0.0,1.0
1999-02-01,23.88,24.88,23.88,24.69,22400,1.67782937701665,1.74809023870077,1.67782937701665,1.73474067498079,318811.916948985,0.0,1.0
1999-02-02,24.0,24.0,23.63,23.94,54800,1.68626068041875,1.68626068041875,1.66026416159563,1.6820450287177,779950.582535908,0.0,1.0
1999-02-03,24.31,24.63,23.75,24.06,51200,1.70804154754082,1.73052502327974,1.66869546499772,1.69047633211979,728712.953026252,0.0,1.0
1999-02-04,23.94,24.56,23.94,24.56,7000,1.6820450287177,1.72560676296185,1.6820450287177,1.72560676296185,99628.7240465577,0.0,1.0
1999-02-05,23.88,24.13,23.75,23.88,32700,1.67782937701665,1.69539459243768,1.66869546499772,1.67782937701665,465408.468046063,0.0,1.0
1999-02-08,23.56,24.0,23.38,24.0,24900,1.65534590127774,1.68626068041875,1.6426989461746,1.68626068041875,354393.604108469,0.0,1.0
1999-02-09,23.44,23.75,23.38,23.75,9400,1.64691459787564,1.66869546499772,1.6426989461746,1.66869546499772,133787.143719663,0.0,1.0
1999-02-10,23.56,23.75,23.38,23.56,7800,1.65534590127774,1.66869546499772,1.6426989461746,1.65534590127774,111014.863937593,0.0,1.0
1999-02-11,23.56,23.63,23.06,23.5,179700,1.65534590127774,1.66026416159563,1.62021547043568,1.65113024957669,2557611.67302377,0.0,1.0
1999-02-12,22.75,23.5,22.75,23.5,14700,1.5984346033136,1.65113024957669,1.5984346033136,1.65113024957669,209220.320497772,0.0,1.0
1999-02-16,23.25,23.38,23.0,23.0,12000,1.63356503415566,1.6426989461746,1.61599981873463,1.61599981873463,170792.098365528,0.0,1.0
1999-02-17,23.13,23.31,23.06,23.25,13800,1.62513373075357,1.63778068585671,1.62021547043568,1.63356503415566,196410.913120356,0.0,1.0
1999-02-18,22.88,23.13,22.81,23.13,9500,1.60756851533254,1.62513373075357,1.60265025501465,1.62513373075357,135210.411206043,0.0,1.0
1999-02-19,22.63,23.13,22.56,23.13,17400,1.59000329991151,1.62513373075357,1.58508503959362,1.62513373075357,247648.542630015,0.0,1.0
1999-02-22,22.94,23.25,22.56,22.56,8000,1.61178416703359,1.63356503415566,1.58508503959362,1.58508503959362,113861.398910351,0.0,1.0
1999-02-23,23.0,23.0,22.69,23.0,13500,1.61599981873463,1.61599981873463,1.59421895161256,1.61599981873463,192141.110661219,0.0,1.0
1999-02-24,23.0,23.0,22.75,22.81,22900,1.61599981873463,1.61599981873463,1.5984346033136,1.60265025501465,325928.254380882,0.0,1.0
1999-02-25,22.94,23.0,22.56,23.0,7900,1.61178416703359,1.61599981873463,1.58508503959362,1.61599981873463,112438.131423972,0.0,1.0
1999-02-26,22.81,23.13,22.56,22.94,17700,1.60265025501465,1.62513373075357,1.58508503959362,1.61178416703359,251918.345089153,0.0,1.0
1999-03-01,23.13,23.13,22.88,22.88,12900,1.62513373075357,1.62513373075357,1.60756851533254,1.60756851533254,183601.505742942,0.0,1.0
1999-03-02,23.44,23.63,23.25,23.25,24200,1.64691459787564,1.66026416159563,1.63356503415566,1.63356503415566,344430.731703814,0.0,1.0
1999-03-03,23.31,23.5,23.13,23.38,4000,1.63778068585671,1.65113024957669,1.62513373075357,1.6426989461746,56930.6994551758,0.0,1.0
1999-03-04,23.44,23.5,23.38,23.44,4000,1.64691459787564,1.65113024957669,1.6426989461746,1.64691459787564,56930.6994551759,0.0,1.0
1999-03-05,23.0,23.5,23.0,23.31,20000,1.61599981873463,1.65113024957669,1.61599981873463,1.63778068585671,284653.49727588,0.0,1.0
1999-03-08,22.69,23.13,22.69,23.13,3900,1.59421895161256,1.62513373075357,1.59421895161256,1.62513373075357,55507.4319687963,0.0,1.0
1999-03-09,22.88,23.06,22.44,22.44,17500,1.60756851533254,1.62021547043568,1.57665373619153,1.57665373619153,249071.810116394,0.0,1.0
1999-03-10,23.44,23.63,22.75,22.75,7600,1.64691459787564,1.66026416159563,1.5984346033136,1.5984346033136,108168.328964834,0.0,1.0
1999-03-11,23.31,23.75,23.31,23.44,37100,1.63778068585671,1.66869546499772,1.63778068585671,1.64691459787564,528032.237446755,0.0,1.0
1999-03-12,23.0,23.25,23.0,23.25,7200,1.61599981873463,1.63356503415566,1.61599981873463,1.63356503415566,102475.259019317,0.0,1.0
1999-03-15,23.19,23.25,23.0,23.0,8000,1.62934938245461,1.63356503415566,1.61599981873463,1.61599981873463,113861.398910352,0.0,1.0
1999-03-16,22.63,23.31,22.63,23.25,29300,1.59000329991151,1.63778068585671,1.59000329991151,1.63356503415566,417017.373509163,0.0,1.0
1999-03-17,22.5,22.56,22.44,22.5,13800,1.58086938789258,1.58508503959362,1.57665373619153,1.58086938789258,196410.913120356,0.0,1.0
1999-03-18,22.75,22.88,22.56,22.63,5400,1.5984346033136,1.60756851533254,1.58508503959362,1.59000329991151,76856.4442644876,0.0,1.0
1999-03-19,21.94,23.0,21.94,23.0,49300,1.54152330534947,1.61599981873463,1.54152330534947,1.61599981873463,701670.870785043,0.0,1.0
1999-03-22,21.5,22.13,21.5,22.06,20100,1.51060852620846,1.55487286906945,1.51060852620846,1.54995460875157,286076.764762259,0.0,1.0
1999-03-23,20.75,21.5,20.25,21.5,49500,1.45791287994538,1.51060852620846,1.42278244910332,1.51060852620846,704517.405757799,0.0,1.0
1999-03-24,19.88,20.63,19.75,20.63,33400,1.3967859302802,1.44948157654328,1.38765201826126,1.44948157654328,475371.340450717,0.0,1.0
1999-03-25,20.88,20.88,19.69,19.69,47600,1.46704679196431,1.46704679196431,1.38343636656021,1.38343636656021,677475.323516592,0.0,1.0
1999-03-26,20.81,21.25,20.56,20.81,21400,1.46212853164642,1.49304331078743,1.44456331622539,1.46212853164642,304579.242085191,0.0,1.0
1999-03-29,20.13,21.0,20.13,20.88,27600,1.41435114570122,1.4754780953664,1.41435114570122,1.46704679196431,392821.826240714,0.0,1.0
1999-03-30,20.06,20.25,19.88,20.25,116400,1.40943288538334,1.42278244910332,1.3967859302802,1.42278244910332,1656683.35414561,0.0,1.0
1999-03-31,20.0,20.19,19.88,20.19,62100,1.40521723368229,1.41856679740227,1.3967859302802,1.41856679740227,883849.109041604,0.0,1.0
1999-04-01,20.0,20.13,19.88,20.13,101700,1.40521723368229,1.41435114570122,1.3967859302802,1.41435114570122,1447463.03364785,0.0,1.0
1999-04-05,20.38,20.38,20.0,20.06,13200,1.43191636112225,1.43191636112225,1.40521723368229,1.40943288538334,187871.308202081,0.0,1.0
1999-04-06,20.38,20.38,20.0,20.13,23200,1.43191636112225,1.43191636112225,1.40521723368229,1.41435114570122,330198.05684002,0.0,1.0
1999-04-07,20.69,20.94,20.19,20.19,69500,1.46283114026326,1.48050672194842,1.42747997689296,1.42747997689296,982994.523715989,0.13,1.0
1999-04-08,20.63,20.94,20.31,20.5,42700,1.45858900065883,1.48050672194842,1.43596425610183,1.44939769818255,603940.520326223,0.0,1.0
1999-04-09,22.88,23.0,20.88,20.88,59000,1.6176692358252,1.62615351503408,1.47626458234398,1.47626458234398,834484.559701343,0.0,1.0
1999-04-12,23.0,23.0,22.38,22.75,34300,1.62615351503408,1.62615351503408,1.5823180724549,1.60847793334892,485132.549114508,0.0,1.0
1999-04-13,23.06,23.31,22.94,22.94,31400,1.63039565463851,1.64807123632367,1.62191137542964,1.62191137542964,444115.511434274,0.0,1.0
1999-04-14,23.56,24.31,22.63,23.06,44600,1.66574681800882,1.71877356306428,1.59999365414005,1.63039565463851,630813.751909827,0.0,1.0
1999-04-15,24.0,24.5,23.75,23.75,21900,1.69685584177469,1.732207005145,1.67918026008954,1.67918026008954,309749.35351626,0.0,1.0
1999-04-16,25.13,25.25,23.75,23.75,33500,1.77674947099158,1.78523375020045,1.67918026008954,1.67918026008954,473817.504237202,0.0,1.0
1999-04-19,25.06,25.44,25.0,25.25,44000,1.77180030811974,1.79866719228117,1.7675581685153,1.78523375020045,622327.468251847,0.0,1.0
1999-04-20,24.69,25.31,24.69,25.31,36400,1.74564044722571,1.78947588980489,1.74564044722571,1.78947588980489,514834.541917438,0.0,1.0
1999-04-21,24.56,24.94,24.5,24.69,28600,1.73644914474943,1.76331602891086,1.732207005145,1.74564044722571,404512.854363701,0.0,1.0
1999-04-22,24.75,24.94,24.63,24.81,13400,1.74988258683015,1.76331602891086,1.74139830762127,1.75412472643458,189527.001694881,0.0,1.0
1999-04-23,24.69,24.88,24.5,24.56,26200,1.74564044722571,1.75907388930643,1.732207005145,1.73644914474943,370567.719731782,0.0,1.0
1999-04-26,23.88,24.5,23.88,24.44,24300,1.68837156256582,1.732207005145,1.68837156256582,1.72796486554056,343694.488148179,0.0,1.0
1999-04-27,24.06,24.31,23.75,23.94,27700,1.70109798137913,1.71877356306428,1.67918026008954,1.69261370217025,391783.42887673,0.0,1.0
1999-04-28,24.31,24.38,23.88,24.06,25900,1.71877356306428,1.72372272593612,1.68837156256582,1.70109798137913,366324.577902792,0.0,1.0
1999-04-29,23.94,24.38,23.75,24.38,51500,1.69261370217025,1.72372272593612,1.67918026008954,1.72372272593612,728406.013976595,0.0,1.0
1999-04-30,23.56,23.94,23.5,23.94,9200,1.66574681800882,1.69261370217025,1.66150467840438,1.69261370217025,130123.016089023,0.0,1.0
1999-05-03,23.56,23.75,23.38,23.75,35600,1.66574681800882,1.67918026008954,1.65302039919551,1.67918026008954,503519.497040131,0.0,1.0
1999-05-04,23.94,23.94,23.44,23.56,21500,1.69261370217025,1.69261370217025,1.65726253879995,1.66574681800882,304091.831077608,0.0,1.0
1999-05-05,23.94,24.0,23.63,24.0,19700,1.69261370217025,1.69685584177469,1.67069598088066,1.69685584177469,278632.980103669,0.0,1.0
1999-05-06,24.06,24.25,23.75,24.0,26100,1.70109798137913,1.71453142345984,1.67918026008954,1.69685584177469,369153.339122118,0.0,1.0
1999-05-07,24.0,24.0,23.38,24.0,20000,1.69685584177469,1.69685584177469,1.65302039919551,1.69685584177469,282876.121932658,0.0,1.0
1999-05-10,24.25,24.31,23.94,24.13,32200,1.71453142345984,1.71877356306428,1.69261370217025,1.70604714425097,455430.55631158,0.0,1.0
1999-05-11,24.0,24.25,23.94,24.25,9400,1.69685584177469,1.71453142345984,1.69261370217025,1.71453142345984,132951.777308349,0.0,1.0
1999-05-12,23.56,24.06,23.38,23.94,19400,1.66574681800882,1.70109798137913,1.65302039919551,1.69261370217025,274389.838274678,0.0,1.0
1999-05-13,24.0,24.0,23.44,23.44,11400,1.69685584177469,1.69685584177469,1.65726253879995,1.65726253879995,161239.389501615,0.0,1.0
1999-05-14,23.88,24.0,23.75,23.88,9100,1.68837156256582,1.69685584177469,1.67918026008954,1.68837156256582,128708.635479359,0.0,1.0
1999-05-17,23.31,23.81,23.13,23.81,49100,1.64807123632367,1.68342239969397,1.63534481751036,1.68342239969397,694460.879344674,0.0,1.0
1999-05-18,23.0,23.38,22.94,23.31,23700,1.62615351503408,1.65302039919551,1.62191137542964,1.64807123632367,335208.204490199,0.0,1.0
1999-05-19,23.0,23.13,23.0,23.0,10000,1.62615351503408,1.63534481751036,1.62615351503408,1.62615351503408,141438.060966329,0.0,1.0
1999-05-20,23.5,23.75,23.06,23.06,20700,1.66150467840438,1.67918026008954,1.63039565463851,1.63039565463851,292776.786200302,0.0,1.0
1999-05-21,24.06,24.31,23.56,23.56,9900,1.70109798137913,1.71877356306428,1.66574681800882,1.66574681800882,140023.680356665,0.0,1.0
1999-05-24,23.63,24.13,23.63,24.06,16500,1.67069598088066,1.70604714425097,1.67069598088066,1.70109798137913,233372.800594443,0.0,1.0
1999-05-25,23.69,23.75,23.25,23.38,18000,1.6749381204851,1.67918026008954,1.64382909671923,1.65302039919551,254588.509739392,0.0,1.0
1999-05-26,23.25,23.69,23.25,23.56,12800,1.64382909671923,1.6749381204851,1.64382909671923,1.66574681800882,181040.718036901,0.0,1.0
1999-05-27,23.31,23.5,23.25,23.31,9100,1.64807123632367,1.66150467840438,1.64382909671923,1.64807123632367,128708.635479359,0.0,1.0
1999-05-28,23.44,23.75,23.19,23.19,13700,1.65726253879995,1.67918026008954,1.63958695711479,1.63958695711479,193770.14352387,0.0,1.0
1999-06-01,24.13,24.19,23.5,23.56,38800,1.70604714425097,1.71028928385541,1.66150467840438,1.66574681800882,548779.676549356,0.0,1.0
1999-06-02,24.88,24.94,23.94,24.25,38600,1.75907388930643,1.76331602891086,1.69261370217025,1.71453142345984,545950.915330029,0.0,1.0
1999-06-03,24.06,24.94,24.0,24.63,21300,1.70109798137913,1.76331602891086,1.69685584177469,1.74139830762127,301263.06985828,0.0,1.0
1999-06-04,24.5,24.69,24.31,24.31,7000,1.732207005145,1.74564044722571,1.71877356306428,1.71877356306428,99006.64267643,0.0,1.0
1999-06-07,24.88,24.94,24.44,24.5,20800,1.75907388930643,1.76331602891086,1.72796486554056,1.732207005145,294191.166809964,0.0,1.0
1999-06-08,26.75,27.0,25.0,25.0,108600,1.89128724031137,1.90896282199653,1.7675581685153,1.7675581685153,1536017.34209433,0.0,1.0
1999-06-09,27.25,27.44,26.69,26.75,60000,1.92663840368168,1.94007184576239,1.88704510070694,1.89128724031137,848628.365797973,0.0,1.0
1999-06-10,26.38,27.0,26.38,27.0,46500,1.86512737941735,1.90896282199653,1.86512737941735,1.90896282199653,657686.983493428,0.0,1.0
1999-06-11,26.25,26.75,26.06,26.5,13600,1.85593607694107,1.89128724031137,1.84250263486035,1.87361165862622,192355.762914207,0.0,1.0
1999-06-14,26.31,26.5,26.06,26.25,14000,1.8601782165455,1.87361165862622,1.84250263486035,1.85593607694107,198013.285352861,0.0,1.0
1999-06-15,26.31,26.75,26.19,26.19,22300,1.8601782165455,1.89128724031137,1.85169393733663,1.85169393733663,315406.875954914,0.0,1.0
1999-06-16,27.25,27.31,26.56,26.56,32600,1.92663840368168,1.93088054328612,1.87785379823066,1.87785379823066,461088.078750232,0.0,1.0
1999-06-17,27.81,28.0,27.06,27.25,21900,1.96623170665642,1.97966514873714,1.91320496160096,1.92663840368168,309749.353516261,0.0,1.0
1999-06-18,27.88,28.0,27.56,28.0,29200,1.97118086952826,1.97966514873714,1.94855612497127,1.97966514873714,412999.138021681,0.0,1.0
1999-06-21,27.81,28.0,27.75,28.0,18000,1.96623170665642,1.97966514873714,1.96198956705198,1.97966514873714,254588.509739392,0.0,1.0
1999-06-22,27.19,27.56,26.75,27.56,35400,1.92239626407724,1.94855612497127,1.89128724031137,1.94855612497127,500690.735820805,0.0,1.0
1999-06-23,27.31,27.38,26.88,27.0,20100,1.93088054328612,1.93582970615796,1.90047854278765,1.90896282199653,284290.502542321,0.0,1.0
1999-06-24,27.0,27.63,26.94,27.38,18100,1.90896282199653,1.95350528784311,1.90472068239209,1.93582970615796,256002.890349055,0.0,1.0
1999-06-25,27.81,28.19,26.94,26.94,34500,1.96623170665642,1.99309859081785,1.90472068239209,1.90472068239209,487961.310333835,0.0,1.0
1999-06-28,28.13,28.25,27.69,28.25,27400,1.98885645121342,1.99734073042229,1.95774742744755,1.99734073042229,387540.287047741,0.0,1.0
1999-06-29,29.06,29.5,28.0,28.25,41900,2.05460961508219,2.08571863884806,1.97966514873714,1.99734073042229,592625.475448917,0.0,1.0
1999-06-30,28.5,29.75,28.38,29.31,84500,2.01501631210744,2.10339422053321,2.00653203289857,2.07228519676734,1195151.61516548,0.0,1.0
1999-07-01,29.06,29.25,28.25,28.5,20300,2.05460961508219,2.0680430571629,1.99734073042229,2.01501631210744,287119.263761647,0.0,1.0
1999-07-02,29.38,29.5,29.06,29.31,11800,2.07723435963918,2.08571863884806,2.05460961508219,2.07228519676734,166896.911940268,0.0,1.0
1999-07-06,30.44,30.75,29.63,29.63,67000,2.15217882598423,2.17409654727382,2.09490994132434,2.09490994132434,947635.008474405,0.0,1.0
1999-07-07,31.19,31.31,30.38,30.38,41900,2.21439687351597,2.22291651522235,2.15688929199792,2.15688929199792,590165.663449929,0.13,1.0
1999-07-08,31.31,31.5,31.0,31.0,53800,2.22291651522235,2.23640594792411,2.20090744081421,2.20090744081421,757778.345909454,0.0,1.0
1999-07-09,31.31,31.31,31.0,31.19,38800,2.22291651522235,2.22291651522235,2.20090744081421,2.21439687351597,546501.855414253,0.0,1.0
1999-07-12,32.56,33.06,31.25,31.31,113300,2.31166278299711,2.34716129010702,2.21865669436916,2.22291651522235,1595841.75820709,0.0,1.0
1999-07-13,32.81,33.19,32.38,32.75,65300,2.32941203655207,2.3563909019556,2.29888332043755,2.32515221569888,919756.988622441,0.0,1.0
1999-07-14,32.44,32.81,31.88,32.81,28500,2.30314314129074,2.32941203655207,2.26338481332764,2.32941203655207,401425.331940882,0.0,1.0
1999-07-15,32.44,32.5,31.5,32.44,44900,2.30314314129074,2.30740296214392,2.23640594792411,2.30314314129074,632420.961548968,0.0,1.0
1999-07-16,32.5,32.63,32.0,32.44,43500,2.30740296214392,2.3166325739925,2.27190445503402,2.30314314129074,612701.822436085,0.0,1.0
1999-07-19,32.0,32.44,31.75,32.38,39100,2.27190445503402,2.30314314129074,2.25415520147906,2.29888332043755,550727.385224157,0.0,1.0
1999-07-20,31.88,32.25,31.63,31.94,47800,2.26338481332764,2.28965370858897,2.24563555977269,2.26764463418083,673267.749711375,0.0,1.0
1999-07-21,32.31,32.38,31.25,31.81,31200,2.29391352944216,2.29888332043755,2.21865669436916,2.25841502233225,439455.100230019,0.0,1.0
1999-07-22,32.38,32.75,32.25,32.44,37800,2.29888332043755,2.32515221569888,2.28965370858897,2.30314314129074,532416.756047906,0.0,1.0
1999-07-23,32.75,32.75,32.13,32.44,25300,2.32515221569888,2.32515221569888,2.28113406688259,2.30314314129074,356353.013968572,0.0,1.0
1999-07-26,33.0,33.19,32.69,32.75,64600,2.34290146925383,2.3563909019556,2.32089239484569,2.32515221569888,909897.419066,0.0,1.0
1999-07-27,33.63,33.94,33.13,33.13,39200,2.38762958821231,2.40963866262046,2.35213108110241,2.35213108110241,552135.895160793,0.0,1.0
1999-07-28,33.38,33.69,33.31,33.63,14600,2.36988033465736,2.3918894090655,2.36491054366197,2.38762958821231,205642.450748663,0.0,1.0
1999-07-29,33.56,34.19,33.0,33.5,110800,2.38265979721693,2.42738791617541,2.34290146925383,2.37839997636374,1560629.00979122,0.0,1.0
1999-07-30,33.0,33.75,32.75,33.31,35300,2.34290146925383,2.39614922991869,2.32515221569888,2.36491054366197,497204.00763204,0.0,1.0
1999-08-02,32.75,33.06,32.5,33.0,9200,2.32515221569888,2.34716129010702,2.30740296214392,2.34290146925383,129582.91417039,0.0,1.0
1999-08-03,33.0,33.06,32.19,32.63,28800,2.34290146925383,2.34716129010702,2.28539388773578,2.3166325739925,405650.861750787,0.0,1.0
1999-08-04,31.63,33.06,31.63,32.75,27900,2.24563555977269,2.34716129010702,2.24563555977269,2.32515221569888,392974.272321074,0.0,1.0
1999-08-05,31.94,31.94,31.63,31.63,17700,2.26764463418083,2.26764463418083,2.24563555977269,2.24563555977269,249306.258784337,0.0,1.0
1999-08-06,31.63,32.06,31.63,31.88,13900,2.24563555977269,2.27616427588721,2.24563555977269,2.26338481332764,195782.88119222,0.0,1.0
1999-08-09,31.38,32.0,31.38,31.69,15600,2.22788630621773,2.27190445503402,2.22788630621773,2.24989538062588,219727.55011501,0.0,1.0
1999-08-10,31.63,32.5,31.5,31.63,75000,2.24563555977269,2.30740296214392,2.23640594792411,2.24563555977269,1056382.452476,0.0,1.0
1999-08-11,31.94,32.31,31.5,31.75,13600,2.26764463418083,2.29391352944216,2.23640594792411,2.25415520147906,191557.351382316,0.0,1.0
1999-08-12,33.0,33.13,32.0,32.0,55200,2.34290146925383,2.35213108110241,2.27190445503402,2.27190445503402,777497.485022341,0.0,1.0
1999-08-13,33.06,33.5,32.88,32.88,36500,2.34716129010702,2.37839997636374,2.33438182754745,2.33438182754745,514106.126871656,0.0,1.0
1999-08-16,33.38,33.44,33.19,33.25,7600,2.36988033465736,2.37414015551055,2.3563909019556,2.36065072280878,107046.755184235,0.0,1.0
1999-08-17,33.38,33.44,33.0,33.44,29500,2.36988033465736,2.37414015551055,2.34290146925383,2.37414015551055,415510.431307229,0.0,1.0
1999-08-18,33.0,33.19,33.0,33.13,8400,2.34290146925383,2.3563909019556,2.34290146925383,2.35213108110241,118314.834677313,0.0,1.0
1999-08-19,32.63,33.19,32.63,33.19,6600,2.3166325739925,2.3563909019556,2.3166325739925,2.3563909019556,92961.6558178885,0.0,1.0
1999-08-20,32.69,33.06,32.0,33.06,40400,2.32089239484569,2.34716129010702,2.27190445503402,2.34716129010702,569038.014400408,0.0,1.0
1999-08-23,32.69,32.81,32.5,32.81,6600,2.32089239484569,2.32941203655207,2.30740296214392,2.32941203655207,92961.6558178885,0.0,1.0
1999-08-24,32.5,32.63,32.25,32.44,33700,2.30740296214392,2.3166325739925,2.28965370858897,2.30314314129074,474667.848645886,0.0,1.0
1999-08-25,32.06,32.56,32.0,32.44,17700,2.27616427588721,2.31166278299711,2.27190445503402,2.30314314129074,249306.258784337,0.0,1.0
1999-08-26,31.75,32.19,31.75,31.94,10400,2.25415520147906,2.28539388773578,2.25415520147906,2.26764463418083,146485.033410006,0.0,1.0
1999-08-27,31.19,31.88,31.06,31.88,5100,2.21439687351597,2.26338481332764,2.20516726166739,2.26338481332764,71834.0067683684,0.0,1.0
1999-08-30,31.0,31.06,30.5,31.06,13900,2.20090744081421,2.20516726166739,2.1654089337043,2.20516726166739,195782.881192219,0.0,1.0
1999-08-31,30.63,30.88,30.38,30.88,9700,2.17463854555287,2.19238779910783,2.15688929199792,2.19238779910783,136625.463853564,0.0,1.0
1999-09-01,30.69,30.88,30.38,30.88,14300,2.17889836640606,2.19238779910783,2.15688929199792,2.19238779910783,201416.920938759,0.0,1.0
1999-09-02,30.5,30.81,30.5,30.56,7400,2.1654089337043,2.18741800811244,2.1654089337043,2.16966875455749,104229.735310966,0.0,1.0
1999-09-03,30.81,30.81,30.56,30.69,27100,2.18741800811244,2.18741800811244,2.16966875455749,2.17889836640606,381706.192827997,0.0,1.0
1999-09-07,30.88,31.0,30.38,30.81,16400,2.19238779910783,2.20090744081421,2.15688929199792,2.18741800811244,230995.629608086,0.0,1.0
1999-09-08,30.5,30.63,30.25,30.63,9800,2.1654089337043,2.17463854555287,2.14765968014935,2.17463854555287,138033.973790198,0.0,1.0
1999-09-09,30.13,30.56,29.75,30.56,14300,2.13914003844297,2.16966875455749,2.11216117303944,2.16966875455749,201416.920938758,0.0,1.0
1999-09-10,30.31,30.31,30.06,30.06,6900,2.15191950100253,2.15191950100253,2.13417024744758,2.13417024744758,97187.1856277927,0.0,1.0
1999-09-13,30.06,30.25,30.0,30.25,1600,2.13417024744758,2.14765968014935,2.12991042659439,2.14765968014935,22536.1589861548,0.0,1.0
1999-09-14,30.0,30.13,29.63,29.88,15100,2.12991042659439,2.13914003844297,2.10364153133306,2.12139078488801,212685.000431836,0.0,1.0
1999-09-15,30.31,30.44,30.06,30.06,14400,2.15191950100253,2.16114911285111,2.13417024744758,2.13417024744758,202825.430875394,0.0,1.0
1999-09-16,29.31,29.38,28.75,29.19,22900,2.08092248678272,2.08589227777811,2.04116415881963,2.07240284507634,322548.775489341,0.0,1.0
1999-09-17,29.19,29.31,29.19,29.31,12200,2.07240284507634,2.08092248678272,2.07240284507634,2.08092248678272,171838.212269431,0.0,1.0
1999-09-20,29.06,29.19,28.75,29.19,3700,2.06317323322777,2.07240284507634,2.04116415881963,2.07240284507634,52114.8676554829,0.0,1.0
1999-09-21,27.44,28.88,26.56,28.88,36300,1.94815807019167,2.0503937706682,1.88568069767823,2.0503937706682,511289.106998387,0.0,1.0
1999-09-22,28.0,28.06,27.31,27.31,30400,1.98791639815477,1.99217621900795,1.93892845834309,1.93892845834309,428187.02073694,0.0,1.0
1999-09-23,27.44,28.19,27.44,28.19,35600,1.94815807019167,2.00140583085653,1.94815807019167,2.00140583085653,501429.537441944,0.0,1.0
1999-09-24,27.88,27.88,27.44,27.44,14100,1.97939675644839,1.97939675644839,1.94815807019167,1.94815807019167,198599.901065489,0.0,1.0
1999-09-27,28.31,28.38,27.88,27.88,16900,2.00992547256291,2.01489526355829,1.97939675644839,1.97939675644839,238038.17929126,0.0,1.0
1999-09-28,28.25,28.25,28.06,28.25,1900,2.00566565170972,2.00566565170972,1.99217621900795,2.00566565170972,26761.6887960588,0.0,1.0
1999-09-29,28.56,28.56,28.19,28.19,9800,2.02767472611786,2.02767472611786,2.00140583085653,2.00140583085653,138033.973790198,0.0,1.0
1999-09-30,28.75,28.75,27.75,28.56,18900,2.04116415881963,2.04116415881963,1.97016714459981,2.02767472611786,266208.378023953,0.0,1.0
1999-10-01,29.38,29.38,28.94,28.94,24800,2.08589227777811,2.08589227777811,2.05465359152139,2.05465359152139,349310.464285399,0.0,1.0
1999-10-04,29.69,29.69,29.0,29.44,7900,2.10790135218625,2.10790135218625,2.05891341237458,2.0901520986313,111272.284994139,0.0,1.0
1999-10-05,29.38,29.69,29.19,29.69,10700,2.08589227777811,2.10790135218625,2.07240284507634,2.10790135218625,150710.56321991,0.0,1.0
1999-10-06,28.81,29.19,28.56,29.19,18800,2.05465359152139,2.08175419425579,2.03682424761718,2.08175419425579,263610.37317193,0.13,1.0
1999-10-07,29.13,29.13,28.63,28.75,25400,2.07747515171878,2.07747515171878,2.04181646391036,2.05037454898438,356154.44034931,0.0,1.0
1999-10-08,28.94,29.38,28.88,29.25,14700,2.06392485035158,2.09530449562299,2.05964580781457,2.0860332367928,206120.876895073,0.0,1.0
1999-10-11,29.38,29.44,29.06,29.19,10000,2.09530449562299,2.09958353816,2.0724829354256,2.08175419425579,140218.283602091,0.0,1.0
1999-10-12,29.38,29.5,29.19,29.38,13700,2.09530449562299,2.10386258069702,2.08175419425579,2.09530449562299,192099.048534864,0.0,1.0
1999-10-13,28.88,29.38,28.88,29.38,9600,2.05964580781457,2.09530449562299,2.05964580781457,2.09530449562299,134609.552258007,0.0,1.0
1999-10-14,29.88,30.06,29.13,29.13,36700,2.13096318343142,2.14380031104245,2.07747515171878,2.07747515171878,514601.100819671,0.0,1.0
1999-10-15,30.25,30.31,29.63,30.0,25500,2.15735061240965,2.16162965494666,2.11313383952721,2.13952126850544,357556.623185331,0.0,1.0
1999-10-18,30.31,30.5,30.06,30.13,7300,2.16162965494666,2.17517995631386,2.14380031104245,2.14879252733563,102359.347029526,0.0,1.0
1999-10-19,31.19,31.19,30.31,30.31,7400,2.22438894548949,2.22438894548949,2.16162965494666,2.16162965494666,103761.529865547,0.0,1.0
1999-10-20,30.75,31.63,30.69,31.19,22500,2.19300930021808,2.2557685907609,2.18873025768106,2.22438894548949,315491.138104703,0.0,1.0
1999-10-21,30.5,30.75,30.31,30.75,20200,2.17517995631386,2.19300930021808,2.16162965494666,2.19300930021808,283240.932876223,0.0,1.0
1999-10-22,31.0,31.31,30.44,31.19,30400,2.21083864412229,2.23294703056351,2.17090091377685,2.22438894548949,426263.582150354,0.0,1.0
1999-10-25,31.13,31.19,30.75,30.75,32000,2.22010990295248,2.22438894548949,2.19300930021808,2.19300930021808,448698.507526689,0.0,1.0
1999-10-26,31.0,32.19,30.75,31.13,33500,2.21083864412229,2.29570632110634,2.19300930021808,2.22010990295248,469731.250067002,0.0,1.0
1999-10-27,31.0,31.31,30.75,30.75,16100,2.21083864412229,2.23294703056351,2.19300930021808,2.19300930021808,225751.436599365,0.0,1.0
1999-10-28,31.69,31.72,31.0,31.19,25600,2.26004763329791,2.26218715456642,2.21083864412229,2.22438894548949,358958.806021352,0.0,1.0
1999-10-29,32.63,32.63,31.56,31.69,23100,2.32708596637775,2.32708596637775,2.25077637446772,2.26004763329791,323904.235120829,0.0,1.0
1999-11-01,33.0,33.0,32.56,32.56,24700,2.35347339535598,2.35347339535598,2.32209375008457,2.32209375008457,346339.160497164,0.0,1.0
1999-11-02,32.81,33.0,32.69,33.0,21300,2.33992309398878,2.35347339535598,2.33136500891476,2.35347339535598,298664.944072453,0.0,1.0
1999-11-03,33.19,33.5,32.81,33.5,43600,2.36702369672318,2.38913208316441,2.33992309398878,2.38913208316441,611351.716505115,0.0,1.0
1999-11-04,33.25,33.44,33.13,33.19,53600,2.3713027392602,2.3848530406274,2.36274465418617,2.36702369672318,751570.000107203,0.0,1.0
1999-11-05,33.19,33.44,33.19,33.25,21600,2.36702369672318,2.3848530406274,2.36702369672318,2.3713027392602,302871.492580516,0.0,1.0
1999-11-08,33.25,33.38,33.13,33.13,24100,2.3713027392602,2.38057399809039,2.36274465418617,2.36274465418617,337926.063481037,0.0,1.0
1999-11-09,33.0,33.31,33.0,33.25,44700,2.35347339535598,2.37558178179721,2.35347339535598,2.3713027392602,626775.727701345,0.0,1.0
1999-11-10,33.25,33.25,32.81,33.0,22900,2.3713027392602,2.3713027392602,2.33992309398878,2.35347339535598,321099.869448786,0.0,1.0
1999-11-11,33.19,33.25,33.19,33.25,26500,2.36702369672318,2.3713027392602,2.36702369672318,2.3713027392602,371578.45154554,0.0,1.0
1999-11-12,33.0,33.0,32.81,33.0,10600,2.35347339535598,2.35347339535598,2.33992309398878,2.35347339535598,148631.380618216,0.0,1.0
1999-11-15,33.19,33.31,32.81,32.94,19900,2.36702369672318,2.37558178179721,2.33992309398878,2.34919435281897,279034.38436816,0.0,1.0
1999-11-16,33.13,33.44,33.06,33.19,8300,2.36274465418617,2.3848530406274,2.35775243789299,2.36702369672318,116381.175389735,0.0,1.0
1999-11-17,33.06,33.19,32.88,33.0,38800,2.35775243789299,2.36702369672318,2.34491531028196,2.35347339535598,544046.940376112,0.0,1.0
1999-11-18,33.38,33.38,32.63,32.63,36900,2.38057399809039,2.38057399809039,2.32708596637775,2.32708596637775,517405.466491713,0.0,1.0
1999-11-19,33.38,33.38,33.19,33.19,10500,2.38057399809039,2.38057399809039,2.36702369672318,2.36702369672318,147229.197782195,0.0,1.0
1999-11-22,33.31,33.31,33.19,33.19,22100,2.37558178179721,2.37558178179721,2.36702369672318,2.36702369672318,309882.406760619,0.0,1.0
1999-11-23,33.13,33.44,33.13,33.44,18400,2.36274465418617,2.3848530406274,2.36274465418617,2.3848530406274,258001.641827847,0.0,1.0
1999-11-24,32.69,33.13,32.13,33.13,34100,2.33136500891476,2.36274465418617,2.29142727856933,2.36274465418617,478144.347083128,0.0,1.0
1999-11-26,32.75,32.81,32.63,32.63,2500,2.33564405145177,2.33992309398878,2.32708596637775,2.32708596637775,35054.5709005226,0.0,1.0
1999-11-29,32.44,32.5,32.0,32.5,21500,2.31353566501055,2.31781470754756,2.28215601973914,2.31781470754756,301469.309744494,0.0,1.0
1999-11-30,32.0,32.31,32.0,32.19,40800,2.28215601973914,2.30426440618036,2.28215601973914,2.29570632110634,572090.597096528,0.0,1.0
1999-12-01,31.88,32.06,31.81,32.0,14400,2.27359793466511,2.28643506227615,2.26860571837193,2.28215601973914,201914.328387011,0.0,1.0
1999-12-02,31.88,31.88,31.81,31.88,137400,2.27359793466511,2.27359793466511,2.26860571837193,2.27359793466511,1926599.21669273,0.0,1.0
1999-12-03,32.13,32.19,31.81,31.81,39100,2.29142727856933,2.29570632110634,2.26860571837193,2.26860571837193,548253.488884173,0.0,1.0
1999-12-06,32.13,32.5,31.94,32.38,7800,2.29142727856933,2.31781470754756,2.27787697720212,2.30925662247354,109370.26120963,0.0,1.0
1999-12-07,31.63,31.88,31.63,31.75,22400,2.2557685907609,2.27359793466511,2.2557685907609,2.26432667583492,314088.955268683,0.0,1.0
1999-12-08,31.38,31.75,31.38,31.63,23400,2.23793924685669,2.26432667583492,2.23793924685669,2.2557685907609,328110.783628892,0.0,1.0
1999-12-09,30.25,31.13,29.13,31.13,23000,2.15735061240965,2.22010990295248,2.07747515171878,2.22010990295248,322502.052284808,0.0,1.0
1999-12-10,30.19,30.5,30.06,30.5,18500,2.15307156987264,2.17517995631386,2.14380031104245,2.17517995631386,259403.824663867,0.0,1.0
1999-12-13,30.44,30.56,30.25,30.25,5600,2.17090091377685,2.17945899885087,2.15735061240965,2.15735061240965,78522.2388171707,0.0,1.0
1999-12-14,31.25,31.38,30.81,30.81,39600,2.2286679880265,2.23793924685669,2.19728834275509,2.19728834275509,555264.403064278,0.0,1.0
1999-12-15,31.38,31.38,31.13,31.13,23200,2.23793924685669,2.23793924685669,2.22010990295248,2.22010990295248,325306.41795685,0.0,1.0
1999-12-16,31.81,31.81,31.44,31.56,47300,2.26860571837193,2.26860571837193,2.2422182893937,2.25077637446772,663232.481437889,0.0,1.0
1999-12-17,32.88,33.0,31.75,31.75,37400,2.34491531028196,2.35347339535598,2.26432667583492,2.26432667583492,524416.380671819,0.0,1.0
1999-12-20,33.19,33.5,32.94,33.0,26000,2.36702369672318,2.38913208316441,2.34919435281897,2.35347339535598,364567.537365436,0.0,1.0
1999-12-21,33.0,33.44,32.75,33.0,51600,2.35347339535598,2.3848530406274,2.33564405145177,2.35347339535598,723526.343386788,0.0,1.0
1999-12-22,33.19,33.38,33.0,33.19,31300,2.36702369672318,2.38057399809039,2.35347339535598,2.36702369672318,438883.227674544,0.0,1.0
1999-12-23,33.56,33.63,32.94,33.19,15400,2.39341112570142,2.3984033419946,2.34919435281897,2.36702369672318,215936.156747219,0.0,1.0
1999-12-27,33.75,33.94,33.75,33.81,30400,2.40696142706862,2.42051172843582,2.40696142706862,2.41124046960563,426263.582150355,0.0,1.0
1999-12-28,33.52,33.75,33.25,33.75,20400,2.39055843067674,2.40696142706862,2.3713027392602,2.40696142706862,286045.298548265,0.0,1.0
1999-12-29,33.38,33.38,33.25,33.31,12100,2.38057399809039,2.38057399809039,2.3713027392602,2.37558178179721,169664.123158529,0.0,1.0
1999-12-30,33.44,33.75,33.0,33.13,14900,2.3848530406274,2.40696142706862,2.35347339535598,2.36274465418617,208925.242567114,0.0,1.0
1999-12-31,33.94,33.94,33.56,33.56,7000,2.42051172843582,2.42051172843582,2.39341112570142,2.39341112570142,98152.7985214633,0.0,1.0
2000-01-03,33.25,33.81,33.0,33.81,28500,2.3713027392602,2.41124046960563,2.35347339535598,2.41124046960563,399622.108265957,0.0,1.0
2000-01-04,32.75,33.13,32.69,33.13,13000,2.33564405145177,2.36274465418617,2.33136500891476,2.36274465418617,182283.768682718,0.0,1.0
2000-01-05,33.63,33.63,32.31,32.31,52800,2.40767460082479,2.40767460082479,2.31317176189857,2.31317176189857,737501.653833004,0.13,1.0
2000-01-06,33.38,33.69,33.0,33.0,13200,2.38977633587664,2.41197018441234,2.36257097315546,2.36257097315546,184375.413458251,0.0,1.0
2000-01-07,33.06,33.56,33.06,33.19,19700,2.36686655674301,2.40266308663931,2.36686655674301,2.37617365451605,275166.336752087,0.0,1.0
2000-01-10,33.5,33.94,33.19,33.88,26500,2.39836750305175,2.42986844936049,2.37617365451605,2.42557286577294,370147.610351792,0.0,1.0
2000-01-11,33.0,33.31,33.0,33.31,17200,2.36257097315546,2.38476482169116,2.36257097315546,2.38476482169116,240246.750869842,0.0,1.0
2000-01-12,32.19,33.0,32.19,33.0,24600,2.30458059472346,2.36257097315546,2.30458059472346,2.36257097315546,343608.725081286,0.0,1.0
2000-01-13,33.38,33.38,32.19,32.19,15300,2.38977633587664,2.38977633587664,2.30458059472346,2.30458059472346,213707.865599337,0.0,1.0
2000-01-14,33.31,33.5,33.25,33.5,16500,2.38476482169116,2.39836750305175,2.3804692381036,2.39836750305175,230469.266822814,0.0,1.0
2000-01-18,33.0,33.38,33.0,33.31,9100,2.36257097315546,2.38977633587664,2.36257097315546,2.38476482169116,127107.29261137,0.0,1.0
2000-01-19,33.25,33.25,32.63,33.0,15800,2.3804692381036,2.3804692381036,2.3360815410322,2.36257097315546,220691.782775786,0.0,1.0
2000-01-20,33.31,33.44,32.75,33.13,13500,2.38476482169116,2.3940719194642,2.34467270820731,2.37187807092849,188565.76376412,0.0,1.0
2000-01-21,33.25,33.56,33.0,33.56,22800,2.3804692381036,2.40266308663931,2.36257097315546,2.40266308663931,318466.623246071,0.0,1.0
2000-01-24,33.0,33.56,33.0,33.19,28700,2.36257097315546,2.40266308663931,2.36257097315546,2.37617365451605,400876.845928167,0.0,1.0
2000-01-25,32.94,33.0,32.94,33.0,14100,2.3582753895679,2.36257097315546,2.3582753895679,2.36257097315546,196946.464375859,0.0,1.0
2000-01-26,32.25,33.0,32.0,32.94,19300,2.30887617831101,2.36257097315546,2.29097791336287,2.3582753895679,269579.203010928,0.0,1.0
2000-01-27,31.81,32.13,31.75,32.0,23800,2.27737523200227,2.3002850111359,2.27307964841472,2.29097791336287,332434.457598969,0.0,1.0
2000-01-28,32.13,32.5,31.88,32.0,54600,2.3002850111359,2.32677444325916,2.28238674618776,2.29097791336287,762643.755668222,0.0,1.0
2000-01-31,31.81,31.88,31.63,31.88,19900,2.27737523200227,2.28238674618776,2.26448848123961,2.28238674618776,277959.903622667,0.0,1.0
2000-02-01,32.13,32.25,31.69,31.81,42000,2.3002850111359,2.30887617831101,2.26878406482716,2.27737523200227,586649.042821709,0.0,1.0
2000-02-02,32.19,32.5,32.0,32.06,21900,2.30458059472346,2.32677444325916,2.29097791336287,2.29527349695042,305895.572328462,0.0,1.0
2000-02-03,32.31,32.38,32.0,32.19,18800,2.31317176189857,2.31818327608405,2.29097791336287,2.30458059472346,262595.285834479,0.0,1.0
2000-02-04,32.63,32.69,32.13,32.25,23300,2.3360815410322,2.34037712461975,2.3002850111359,2.30887617831101,325450.540422519,0.0,1.0
2000-02-07,31.69,32.63,31.63,32.63,22900,2.26878406482716,2.3360815410322,2.26448848123961,2.3360815410322,319863.40668136,0.0,1.0
2000-02-08,31.81,32.31,31.75,31.75,48900,2.27737523200227,2.31317176189857,2.27307964841472,2.27307964841472,683027.099856704,0.0,1.0
2000-02-09,31.63,31.94,31.56,31.94,9400,2.26448848123961,2.28668232977531,2.25947696705413,2.28668232977531,131297.642917239,0.0,1.0
2000-02-10,31.19,31.63,31.06,31.63,15200,2.23298753493087,2.26448848123961,2.22368043715783,2.26448848123961,212311.082164047,0.0,1.0
2000-02-11,30.31,31.25,29.63,31.19,22900,2.16998564231339,2.23728311851842,2.12130236165443,2.23298753493087,319863.40668136,0.0,1.0
2000-02-14,31.13,31.19,29.88,30.25,56300,2.22869195134331,2.23298753493087,2.13920062660258,2.16569005872583,786389.074068148,0.0,1.0
2000-02-15,31.25,31.5,30.75,31.06,14600,2.23728311851842,2.25518138346657,2.20148658862213,2.22368043715783,203930.381552308,0.0,1.0
2000-02-16,31.5,31.81,31.13,31.13,10700,2.25518138346657,2.27737523200227,2.22869195134331,2.22869195134331,149455.827576007,0.0,1.0
2000-02-17,31.38,31.38,31.0,31.19,20900,2.24659021629146,2.24659021629146,2.21938485357028,2.23298753493087,291927.737975564,0.0,1.0
2000-02-18,30.88,31.38,30.81,31.38,17800,2.21079368639517,2.24659021629146,2.20578217220968,2.24659021629146,248627.451481581,0.0,1.0
2000-02-22,30.06,30.44,29.94,30.44,39900,2.15208737736524,2.17929274008643,2.14349621019013,2.17929274008643,557316.590680624,0.0,1.0
2000-02-23,29.75,30.06,29.25,30.0,37100,2.12989352882954,2.15208737736524,2.09409699893325,2.14779179377769,518206.654492509,0.0,1.0
2000-02-24,29.13,29.81,28.75,29.63,82300,2.08550583175813,2.1341891124171,2.05830046903695,2.12130236165443,1149552.76724349,0.0,1.0
2000-02-25,27.38,29.44,27.38,29.31,116200,1.9602179771211,2.10769968029384,1.9602179771211,2.0983925825208,1623062.35180673,0.0,1.0
2000-02-28,27.38,27.56,27.13,27.13,32800,1.9602179771211,1.97310472788377,1.94231971217296,1.94231971217296,458144.966775049,0.0,1.0
2000-02-29,27.63,27.94,27.25,27.25,28200,1.97811624206925,2.00031009060495,1.95091087934807,1.95091087934807,393892.928751718,0.0,1.0
2000-03-01,27.38,27.63,27.25,27.63,24100,1.9602179771211,1.97811624206925,1.95091087934807,1.97811624206925,336624.807904838,0.0,1.0
2000-03-02,26.81,27.5,26.75,27.25,37600,1.91940993303933,1.96880914429621,1.91511434945177,1.95091087934807,525190.571668957,0.0,1.0
2000-03-03,27.0,27.0,26.13,27.0,48200,1.93301261439992,1.93301261439992,1.87072665238037,1.93301261439992,673249.615809674,0.0,1.0
2000-03-06,26.63,26.88,26.38,26.75,7300,1.90652318227666,1.92442144722481,1.88862491732851,1.91511434945177,101965.190776154,0.0,1.0
2000-03-07,24.63,25.88,24.0,25.88,40100,1.76333706269148,1.85282838743222,1.71823343502215,1.85282838743222,560110.157551203,0.0,1.0
2000-03-08,24.13,24.5,23.69,24.38,45500,1.72754053279519,1.75402996491844,1.69603958648645,1.74543879774333,635536.463056849,0.0,1.0
2000-03-09,23.81,23.94,23.69,23.94,32700,1.70463075366156,1.71393785143459,1.69603958648645,1.71393785143459,456748.183339758,0.0,1.0
2000-03-10,23.88,24.19,23.69,23.81,51600,1.70964226784704,1.73183611638274,1.69603958648645,1.70463075366156,720740.252609527,0.0,1.0
2000-03-13,22.5,23.88,22.31,23.88,74700,1.61084384533327,1.70964226784704,1.59724116397267,1.70964226784704,1043397.22616146,0.0,1.0
2000-03-14,22.94,22.94,22.13,22.63,39500,1.64234479164201,1.64234479164201,1.58435441321001,1.6201509431063,551729.456939462,0.0,1.0
2000-03-15,25.38,25.56,22.63,23.19,151900,1.81703185753592,1.82991860829859,1.6201509431063,1.66024305659015,2121714.03820518,0.0,1.0
2000-03-16,27.0,27.94,26.31,26.38,148100,1.93301261439992,2.00031009060495,1.88361340314303,1.88862491732851,2068636.26766417,0.0,1.0
2000-03-17,27.69,28.13,26.5,26.75,60900,1.98241182565681,2.01391277196554,1.89721608450362,1.91511434945177,850641.112091475,0.0,1.0
2000-03-20,27.44,28.25,27.38,27.88,22900,1.96451356070866,2.02250393914066,1.9602179771211,1.9960145070174,319863.40668136,0.0,1.0
2000-03-21,28.13,28.31,27.31,27.38,61200,2.01391277196554,2.02679952272821,1.95520646293562,1.9602179771211,854831.462397348,0.0,1.0
2000-03-22,27.81,28.25,27.38,28.25,42900,1.99100299283192,2.02250393914066,1.9602179771211,2.02250393914066,599220.093739315,0.0,1.0
2000-03-23,27.56,28.13,27.56,27.69,16600,1.97310472788377,2.01391277196554,1.97310472788377,1.98241182565681,231866.050258104,0.0,1.0
2000-03-24,27.63,27.94,27.56,27.56,15800,1.97811624206925,2.00031009060495,1.97310472788377,1.97310472788377,220691.782775785,0.0,1.0
2000-03-27,27.5,27.75,27.5,27.63,18900,1.96880914429621,1.98670740924436,1.96880914429621,1.97811624206925,263992.069269769,0.0,1.0
2000-03-28,27.94,28.25,27.56,27.56,51800,2.00031009060495,2.02250393914066,1.97310472788377,1.97310472788377,723533.819480108,0.0,1.0
2000-03-29,28.5,28.5,27.69,28.0,41900,2.0404022040888,2.0404022040888,1.98241182565681,2.00460567419251,585252.259386419,0.0,1.0
2000-03-30,27.88,28.5,27.88,28.5,9500,1.9960145070174,2.0404022040888,1.9960145070174,2.0404022040888,132694.426352529,0.0,1.0
2000-03-31,27.63,28.94,27.38,28.0,130800,1.97811624206925,2.07190315039754,1.9602179771211,2.00460567419251,1826992.73335903,0.0,1.0
2000-04-03,28.31,28.5,27.69,27.69,29900,2.02679952272821,2.0404022040888,1.98241182565681,1.98241182565681,417638.247151645,0.0,1.0
2000-04-04,28.19,28.38,27.88,28.19,49800,2.0182083555531,2.03181103691369,1.9960145070174,2.0182083555531,695598.150774311,0.0,1.0
2000-04-05,29.44,29.44,28.13,28.13,52800,2.11700677806687,2.11700677806687,2.02280572917871,2.02280572917871,734259.340170568,0.13,1.0
2000-04-06,29.31,31.13,29.25,29.63,66600,2.10765858237568,2.23853332205237,2.10334403051821,2.13066952561554,926168.031351511,0.0,1.0
2000-04-07,28.69,29.56,28.63,29.25,28400,2.06307487984846,2.12563588178182,2.05876032799098,2.10334403051821,394942.523879623,0.0,1.0
2000-04-10,28.25,29.38,28.25,28.78,52400,2.03143483289365,2.1126922262094,2.03143483289365,2.06954670763467,728696.7694117,0.0,1.0
2000-04-11,28.63,28.75,28.25,28.25,20300,2.05876032799098,2.06738943170593,2.03143483289365,2.03143483289365,282300.466012548,0.0,1.0
2000-04-12,28.94,29.13,28.75,28.75,42700,2.0810521792546,2.09471492680326,2.06738943170593,2.06738943170593,593804.428509151,0.0,1.0
2000-04-13,28.75,29.0,28.75,28.88,6600,2.06738943170593,2.08536673111207,2.06738943170593,2.07673762739712,91782.4175213209,0.0,1.0
2000-04-14,28.88,29.81,28.5,28.88,36300,2.07673762739712,2.14361318118796,2.04941213229979,2.07673762739712,504803.296367265,0.0,1.0
2000-04-17,28.19,29.31,28.06,29.0,32300,2.02712028103618,2.10765858237568,2.01777208534499,2.08536673111207,449177.588778585,0.0,1.0
2000-04-18,28.31,28.63,28.19,28.19,23400,2.03574938475113,2.05876032799098,2.02712028103618,2.02712028103618,325410.389393773,0.0,1.0
2000-04-19,28.25,28.56,28.0,28.5,17300,2.03143483289365,2.05372668415727,2.01345753348752,2.04941213229979,240581.185321038,0.0,1.0
2000-04-20,29.69,29.69,28.13,28.25,20400,2.13498407747301,2.13498407747301,2.02280572917871,2.03143483289365,283691.108702265,0.0,1.0
2000-04-24,27.81,29.5,27.63,29.5,42600,1.99979478593885,2.12132132992435,1.98685113036643,2.12132132992435,592413.785819435,0.0,1.0
2000-04-25,28.19,28.19,27.31,27.31,34400,2.02712028103618,2.02712028103618,1.96384018712657,1.96384018712657,478381.085262642,0.0,1.0
2000-04-26,28.5,28.88,28.25,28.38,19700,2.04941213229979,2.07673762739712,2.03143483289365,2.04078302858485,273956.609874246,0.0,1.0
2000-04-27,28.25,28.5,28.0,28.5,17700,2.03143483289365,2.04941213229979,2.01345753348752,2.04941213229979,246143.756079906,0.0,1.0
2000-04-28,29.38,29.38,28.38,28.38,8700,2.1126922262094,2.1126922262094,2.04078302858485,2.04078302858485,120985.914005377,0.0,1.0
2000-05-01,29.25,29.5,28.81,29.38,9300,2.10334403051821,2.12132132992435,2.0717039835634,2.1126922262094,129329.770143679,0.0,1.0
2000-05-02,28.81,29.25,28.69,29.0,11100,2.0717039835634,2.10334403051821,2.06307487984846,2.08536673111207,154361.338558585,0.0,1.0
2000-05-03,28.75,28.94,28.38,28.63,41600,2.06738943170593,2.0810521792546,2.04078302858485,2.05876032799098,578507.358922265,0.0,1.0
2000-05-04,28.94,28.94,28.75,28.75,2200,2.0810521792546,2.0810521792546,2.06738943170593,2.06738943170593,30594.1391737736,0.0,1.0
2000-05-05,29.19,29.19,28.63,28.69,9200,2.09902947866074,2.09902947866074,2.05876032799098,2.06307487984846,127939.127453962,0.0,1.0
2000-05-08,28.69,29.19,28.63,29.19,11300,2.06307487984846,2.09902947866074,2.05876032799098,2.09902947866074,157142.623938019,0.0,1.0
2000-05-09,29.0,29.19,28.63,28.63,39000,2.08536673111207,2.09902947866074,2.05876032799098,2.05876032799098,542350.648989623,0.0,1.0
2000-05-10,28.69,28.94,28.5,28.88,26800,2.06307487984846,2.0810521792546,2.04941213229979,2.07673762739712,372692.240844151,0.0,1.0
2000-05-11,29.0,29.31,28.5,28.81,177700,2.08536673111207,2.10765858237568,2.04941213229979,2.0717039835634,2471172.05962708,0.0,1.0
2000-05-12,28.88,29.13,28.75,28.88,9800,2.07673762739712,2.09471492680326,2.06738943170593,2.07673762739712,136282.983592264,0.0,1.0
2000-05-15,29.25,29.25,28.75,28.81,11500,2.10334403051821,2.10334403051821,2.06738943170593,2.0717039835634,159923.909317453,0.0,1.0
2000-05-16,29.44,29.5,29.25,29.38,13600,2.11700677806687,2.12132132992435,2.10334403051821,2.1126922262094,189127.40580151,0.0,1.0
2000-05-17,29.31,29.63,29.13,29.38,10800,2.10765858237568,2.13066952561554,2.09471492680326,2.1126922262094,150189.410489434,0.0,1.0
2000-05-18,28.88,29.25,28.69,29.25,36000,2.07673762739712,2.10334403051821,2.06307487984846,2.10334403051821,500631.368298114,0.0,1.0
2000-05-19,29.0,29.06,28.88,29.0,9700,2.08536673111207,2.08968128296954,2.07673762739712,2.08536673111207,134892.340902547,0.0,1.0
2000-05-22,27.94,28.88,27.69,28.88,19700,2.00914298163004,2.07673762739712,1.9911656822239,2.07673762739712,273956.609874246,0.0,1.0
2000-05-23,27.88,27.94,27.63,27.94,74700,2.00482842977257,2.00914298163004,1.98685113036643,2.00914298163004,1038810.08921859,0.0,1.0
2000-05-24,27.75,27.75,27.38,27.69,66200,1.99548023408138,1.99548023408138,1.96887383096029,1.9911656822239,920605.460592641,0.0,1.0
2000-05-25,26.69,27.31,26.38,27.31,160900,1.91925648459935,1.96384018712657,1.89696463333574,1.96384018712657,2237544.08775462,0.0,1.0
2000-05-26,26.44,26.63,26.25,26.5,42600,1.90127918519321,1.91494193274188,1.88761643764455,1.90559373705068,592413.785819435,0.0,1.0
2000-05-30,27.38,27.38,26.5,26.5,36500,1.96887383096029,1.96887383096029,1.90559373705068,1.90559373705068,507584.581746699,0.0,1.0
2000-05-31,27.25,28.25,27.25,27.38,163800,1.9595256352691,2.03143483289365,1.9595256352691,1.96887383096029,2277872.72575642,0.0,1.0
2000-06-01,27.13,27.38,26.38,26.38,50200,1.95089653155415,1.96887383096029,1.89696463333574,1.89696463333574,698102.630237926,0.0,1.0
2000-06-02,26.75,27.13,26.63,27.06,50300,1.92357103645682,1.95089653155415,1.91494193274188,1.94586288772043,699493.272927643,0.0,1.0
2000-06-05,27.06,27.19,26.75,26.88,33300,1.94586288772043,1.95521108341163,1.92357103645682,1.93291923214802,463084.015675756,0.0,1.0
2000-06-06,27.06,27.25,27.0,27.25,24400,1.94586288772043,1.9595256352691,1.94154833586296,1.9595256352691,339316.816290945,0.0,1.0
2000-06-07,26.5,27.0,26.06,27.0,46300,1.90559373705068,1.94154833586296,1.87395369009588,1.94154833586296,643867.565338964,0.0,1.0
2000-06-08,26.0,26.63,25.69,26.63,9500,1.86963913823841,1.91494193274188,1.8473472869748,1.91494193274188,132111.055523113,0.0,1.0
2000-06-09,25.88,26.25,25.88,25.94,19300,1.86101003452346,1.88761643764455,1.86101003452346,1.86532458638093,268394.039115378,0.0,1.0
2000-06-12,25.44,26.0,25.0,26.0,33900,1.82936998756866,1.86963913823841,1.79772994061385,1.86963913823841,471427.871814056,0.0,1.0
2000-06-13,25.5,25.5,24.38,25.41,36400,1.83368453942613,1.83368453942613,1.75314623808663,1.82721271163992,506193.939056982,0.0,1.0
2000-06-14,25.06,25.63,24.63,25.63,20500,1.80204449247133,1.84303273511732,1.77112353749277,1.84303273511732,285081.751391981,0.0,1.0
2000-06-15,25.63,25.75,25.13,25.13,55700,1.84303273511732,1.85166183883227,1.80707813630505,1.80707813630505,774587.97817236,0.0,1.0
2000-06-16,26.63,27.19,25.88,25.88,87600,1.91494193274188,1.95521108341163,1.86101003452346,1.86101003452346,1218202.99619207,0.0,1.0
2000-06-19,27.19,27.19,26.88,26.88,19700,1.95521108341163,1.95521108341163,1.93291923214802,1.93291923214802,273956.609874245,0.0,1.0
2000-06-20,27.31,27.38,27.06,27.25,37800,1.96384018712657,1.96887383096029,1.94586288772043,1.9595256352691,525662.93671302,0.0,1.0
2000-06-21,26.88,27.31,26.75,27.31,120700,1.93291923214802,1.96384018712657,1.92357103645682,1.96384018712657,1678505.72648839,0.0,1.0
2000-06-22,26.0,27.13,26.0,26.75,43100,1.86963913823841,1.95089653155415,1.86963913823841,1.92357103645682,599366.999268019,0.0,1.0
2000-06-23,25.81,25.94,25.31,25.75,71500,1.85597639068974,1.86532458638093,1.82002179187747,1.85166183883227,994309.523147644,0.0,1.0
2000-06-26,26.0,26.44,25.75,25.75,32600,1.86963913823841,1.90127918519321,1.85166183883227,1.85166183883227,453349.516847736,0.0,1.0
2000-06-27,26.56,26.81,26.13,26.25,33800,1.90990828890816,1.9278855883143,1.8789873339296,1.88761643764455,470037.229124339,0.0,1.0
2000-06-28,27.31,27.31,26.56,26.56,18200,1.96384018712657,1.96384018712657,1.90990828890816,1.90990828890816,253096.969528491,0.0,1.0
2000-06-29,27.56,28.31,27.38,27.5,28500,1.98181748653271,2.03574938475113,1.96887383096029,1.97750293467524,396333.16656934,0.0,1.0
2000-06-30,27.5,28.25,27.5,27.69,43400,1.97750293467524,2.03143483289365,1.97750293467524,1.9911656822239,603538.92733717,0.0,1.0
2000-07-03,28.38,28.38,27.63,27.63,24000,2.04078302858485,2.04078302858485,1.98685113036643,1.98685113036643,333754.245532075,0.0,1.0
2000-07-05,27.81,28.25,27.81,28.0,33800,2.00914298163004,2.04093093243613,2.00914298163004,2.02286959675085,467850.226984535,0.13,1.0
2000-07-06,28.63,29.0,27.94,27.94,31800,2.06838416267775,2.09511493949195,2.01853487618639,2.01853487618639,440166.781600833,0.0,1.0
2000-07-07,28.25,28.63,27.88,28.63,80900,2.04093093243613,2.06838416267775,2.01420015562192,2.06838416267775,1119795.36577067,0.0,1.0
2000-07-10,28.13,28.38,28.0,28.38,49900,2.0322614913072,2.05032282699247,2.02286959675085,2.05032282699247,690701.96232332,0.0,1.0
2000-07-11,28.25,28.44,28.0,28.0,38700,2.04093093243613,2.05465754755694,2.02286959675085,2.02286959675085,535674.6681746,0.0,1.0
2000-07-12,28.5,28.5,28.13,28.13,76700,2.0589922681214,2.0589922681214,2.0322614913072,2.0322614913072,1061660.13046491,0.0,1.0
2000-07-13,28.19,28.63,28.06,28.47,34400,2.03659621187166,2.06838416267775,2.02720431731532,2.05682490783917,476155.260599645,0.0,1.0
2000-07-14,28.13,28.31,28.13,28.31,12700,2.0322614913072,2.04526565300059,2.0322614913072,2.04526565300059,175789.878186496,0.0,1.0
2000-07-17,28.13,28.34,28.06,28.13,30000,2.0322614913072,2.04743301328283,2.02720431731532,2.0322614913072,415251.680755503,0.0,1.0
2000-07-18,28.0,28.13,27.94,28.13,43700,2.02286959675085,2.0322614913072,2.01853487618639,2.0322614913072,604883.281633851,0.0,1.0
2000-07-19,28.06,28.06,27.75,28.0,8600,2.02720431731532,2.02720431731532,2.00480826106558,2.02286959675085,119038.815149911,0.0,1.0
2000-07-20,28.13,28.13,27.94,28.13,26900,2.0322614913072,2.0322614913072,2.01853487618639,2.0322614913072,372342.340410768,0.0,1.0
2000-07-21,27.81,28.13,27.75,28.06,15400,2.00914298163004,2.0322614913072,2.00480826106558,2.02720431731532,213162.529454492,0.0,1.0
2000-07-24,27.75,27.88,27.63,27.75,21500,2.00480826106558,2.01420015562192,1.99613881993664,2.00480826106558,297597.037874777,0.0,1.0
2000-07-25,28.13,28.13,27.69,27.75,24400,2.0322614913072,2.0322614913072,2.00047354050111,2.00480826106558,337738.033681142,0.0,1.0
2000-07-26,28.19,28.19,27.75,28.06,42600,2.03659621187166,2.03659621187166,2.00480826106558,2.02720431731532,589657.386672816,0.0,1.0
2000-07-27,28.25,28.44,28.06,28.44,12500,2.04093093243613,2.05465754755694,2.02720431731532,2.05465754755694,173021.533648126,0.0,1.0
2000-07-28,27.75,28.13,27.63,28.13,31600,2.00480826106558,2.0322614913072,1.99613881993664,2.0322614913072,437398.437062463,0.0,1.0
2000-07-31,29.38,29.38,27.75,27.75,34500,2.12256816973357,2.12256816973357,2.00480826106558,2.00480826106558,477539.43286883,0.0,1.0
2000-08-01,28.63,29.13,28.38,29.13,5200,2.06838416267775,2.1045068340483,2.05032282699247,2.1045068340483,71976.9579976206,0.0,1.0
2000-08-02,28.06,28.5,28.0,28.5,9900,2.02720431731532,2.0589922681214,2.02286959675085,2.0589922681214,137033.054649316,0.0,1.0
2000-08-03,28.13,28.56,27.81,27.81,21200,2.0322614913072,2.06332698868587,2.00914298163004,2.00914298163004,293444.521067222,0.0,1.0
2000-08-04,28.5,28.5,28.0,28.13,12900,2.0589922681214,2.0589922681214,2.02286959675085,2.0322614913072,178558.222724867,0.0,1.0
2000-08-07,28.56,28.88,28.38,28.38,8400,2.06332698868587,2.08644549836302,2.05032282699247,2.05032282699247,116270.470611541,0.0,1.0
2000-08-08,28.31,28.69,28.31,28.63,5300,2.04526565300059,2.07271888324221,2.04526565300059,2.06838416267775,73361.1302668058,0.0,1.0
2000-08-09,28.75,28.94,28.13,28.5,7900,2.07705360380668,2.09078021892749,2.0322614913072,2.0589922681214,109349.609265616,0.0,1.0
2000-08-10,28.13,28.75,28.13,28.75,3600,2.0322614913072,2.07705360380668,2.0322614913072,2.07705360380668,49830.2016906604,0.0,1.0
2000-08-11,28.63,28.63,28.0,28.0,6700,2.06838416267775,2.06838416267775,2.02286959675085,2.02286959675085,92739.5420353957,0.0,1.0
2000-08-14,28.88,28.94,28.75,28.81,7300,2.08644549836302,2.09078021892749,2.07705360380668,2.08138832437114,101044.575650506,0.0,1.0
2000-08-15,28.75,29.0,28.75,28.88,5300,2.07705360380668,2.09511493949195,2.07705360380668,2.08644549836302,73361.1302668057,0.0,1.0
2000-08-16,28.56,28.81,28.56,28.75,5000,2.06332698868587,2.08138832437114,2.06332698868587,2.07705360380668,69208.6134592506,0.0,1.0
2000-08-17,28.38,28.38,28.13,28.31,9000,2.05032282699247,2.05032282699247,2.0322614913072,2.04526565300059,124575.504226651,0.0,1.0
2000-08-18,28.25,28.63,28.25,28.63,19700,2.04093093243613,2.06838416267775,2.04093093243613,2.06838416267775,272681.937029447,0.0,1.0
2000-08-21,28.38,28.44,28.13,28.13,11300,2.05032282699247,2.05465754755694,2.0322614913072,2.0322614913072,156411.466417907,0.0,1.0
2000-08-22,28.5,28.75,28.38,28.5,12300,2.0589922681214,2.07705360380668,2.05032282699247,2.0589922681214,170253.189109757,0.0,1.0
2000-08-23,28.0,28.5,28.0,28.5,32100,2.02286959675085,2.0589922681214,2.02286959675085,2.0589922681214,444319.29840839,0.0,1.0
2000-08-24,28.0,28.13,27.94,28.13,8000,2.02286959675085,2.0322614913072,2.01853487618639,2.0322614913072,110733.781534801,0.0,1.0
2000-08-25,27.38,28.0,27.31,28.0,16600,1.97807748425137,2.02286959675085,1.97302031025949,2.02286959675085,229772.596684712,0.0,1.0
2000-08-28,27.69,27.81,27.5,27.63,12100,2.00047354050111,2.00914298163004,1.9867469253803,1.99613881993664,167484.844571387,0.0,1.0
2000-08-29,27.56,27.88,27.5,27.88,27700,1.99108164594477,2.01420015562192,1.9867469253803,2.01420015562192,383415.718564248,0.0,1.0
2000-08-30,27.5,27.56,27.38,27.56,88000,1.9867469253803,1.99108164594477,1.97807748425137,1.99108164594477,1218071.59688281,0.0,1.0
2000-08-31,27.94,27.94,27.5,27.56,26700,2.01853487618639,2.01853487618639,1.9867469253803,1.99108164594477,369573.995872398,0.0,1.0
2000-09-01,28.06,28.06,27.88,27.88,11300,2.02720431731532,2.02720431731532,2.01420015562192,2.01420015562192,156411.466417906,0.0,1.0
2000-09-05,28.0,28.19,27.88,28.19,13100,2.02286959675085,2.03659621187166,2.01420015562192,2.03659621187166,181326.567263237,0.0,1.0
2000-09-06,27.88,27.94,27.81,27.88,5200,2.01420015562192,2.01853487618639,2.00914298163004,2.01420015562192,71976.9579976207,0.0,1.0
2000-09-07,27.88,28.0,27.69,27.94,10700,2.01420015562192,2.02286959675085,2.00047354050111,2.01853487618639,148106.432802796,0.0,1.0
2000-09-08,27.56,28.0,27.38,27.69,20100,1.99108164594477,2.02286959675085,1.97807748425137,2.00047354050111,278218.626106187,0.0,1.0
2000-09-11,27.5,27.63,27.44,27.5,11000,1.9867469253803,1.99613881993664,1.98241220481583,1.9867469253803,152258.949610352,0.0,1.0
2000-09-12,27.63,27.81,27.5,27.63,6000,1.99613881993664,2.00914298163004,1.9867469253803,1.99613881993664,83050.336151101,0.0,1.0
2000-09-13,27.0,27.63,27.0,27.63,6000,1.95062425400975,1.99613881993664,1.95062425400975,1.99613881993664,83050.3361511008,0.0,1.0
2000-09-14,26.94,27.0,26.94,27.0,3000,1.94628953344528,1.95062425400975,1.94628953344528,1.95062425400975,41525.1680755505,0.0,1.0
2000-09-15,26.25,26.69,25.75,26.69,34200,1.89644024695392,1.92822819776001,1.86031757558337,1.92822819776001,473386.916061276,0.0,1.0
2000-09-18,25.75,26.38,25.75,26.25,6400,1.86031757558337,1.90583214151027,1.86031757558337,1.89644024695392,88587.025227841,0.0,1.0
2000-09-19,25.69,26.06,25.44,25.75,24200,1.85598285501891,1.88271363183311,1.83792151933363,1.86031757558337,334969.689142773,0.0,1.0
2000-09-20,25.56,25.81,25.56,25.69,5000,1.84659096046256,1.86465229614784,1.84659096046256,1.85598285501891,69208.6134592508,0.0,1.0
2000-09-21,25.25,25.31,25.06,25.31,21200,1.82419490421282,1.82852962477729,1.81046828909201,1.82852962477729,293444.521067223,0.0,1.0
2000-09-22,24.81,25.0,24.19,25.0,18800,1.79240695340674,1.80613356852755,1.74761484090725,1.80613356852755,260224.386606782,0.0,1.0
2000-09-25,24.25,24.94,23.88,24.69,18400,1.75194956147172,1.80179884796308,1.72521878465751,1.7837375122778,254687.697530042,0.0,1.0
2000-09-26,24.0,24.56,23.81,24.38,20300,1.73388822578644,1.77434561772146,1.72016161066563,1.76134145602806,280986.970644558,0.0,1.0
2000-09-27,23.56,24.13,23.56,23.63,14500,1.70210027498036,1.74328012034279,1.70210027498036,1.70715744897224,200704.979031827,0.0,1.0
2000-09-28,24.69,24.69,23.5,23.69,92600,1.7837375122778,1.7837375122778,1.69776555441589,1.7114921695367,1281743.52126533,0.0,1.0
2000-09-29,25.5,25.63,24.63,24.69,28500,1.8422562398981,1.85164813445444,1.77940279171334,1.7837375122778,394489.096717728,0.0,1.0
2000-10-02,25.75,25.81,25.38,25.38,13100,1.86031757558337,1.86465229614784,1.83358679876916,1.83358679876916,181326.567263237,0.0,1.0
2000-10-03,25.0,25.81,25.0,25.81,22000,1.80613356852755,1.86465229614784,1.80613356852755,1.86465229614784,304517.899220702,0.0,1.0
2000-10-04,24.88,24.88,23.94,24.75,15200,1.80685602195496,1.80685602195496,1.7385905613184,1.79741505399458,209300.572599485,0.13,1.0
2000-10-05,23.75,24.81,23.56,24.81,46900,1.72479222353015,1.80177242382245,1.71099388574191,1.80177242382245,645802.424665517,0.0,1.0
2000-10-06,22.75,23.75,22.69,23.75,25700,1.65216939306573,1.72479222353015,1.64781202323786,1.72479222353015,353883.204987286,0.0,1.0
2000-10-09,22.75,22.75,22.13,22.13,24500,1.65216939306573,1.65216939306573,1.60714323817778,1.60714323817778,337359.475571538,0.0,1.0
2000-10-10,22.63,23.25,22.44,23.0,22500,1.64345465340999,1.68848080829794,1.62965631562175,1.67032510068183,309819.926545291,0.0,1.0
2000-10-11,22.63,22.88,22.5,22.5,13300,1.64345465340999,1.6616103610261,1.63401368544962,1.63401368544962,183138.00102455,0.0,1.0
2000-10-12,22.63,22.94,22.31,22.75,10600,1.64345465340999,1.66596773085397,1.62021534766138,1.65216939306573,145959.609839115,0.0,1.0
2000-10-13,23.0,23.31,22.63,22.88,138500,1.67032510068183,1.69283817812581,1.64345465340999,1.6616103610261,1907113.77006768,0.0,1.0
2000-10-16,23.0,23.38,22.69,23.25,35200,1.67032510068183,1.69792177625832,1.64781202323786,1.68848080829794,484696.062861966,0.0,1.0
2000-10-17,23.06,23.25,23.0,23.13,44000,1.6746824705097,1.68848080829794,1.67032510068183,1.67976606864221,605870.078577456,0.0,1.0
2000-10-18,23.13,23.31,23.0,23.0,3100,1.67976606864221,1.69283817812581,1.67032510068183,1.67032510068183,42686.3009906844,0.0,1.0
2000-10-19,23.63,23.69,23.19,23.19,29400,1.71607748387442,1.72043485370229,1.68412343847007,1.68412343847007,404831.370685846,0.0,1.0
2000-10-20,23.75,23.94,23.56,23.75,46000,1.72479222353015,1.7385905613184,1.71099388574191,1.72479222353015,633409.627603706,0.0,1.0
2000-10-23,23.94,24.19,23.88,23.88,17500,1.7385905613184,1.7567462689345,1.73423319149053,1.73423319149053,240971.053979669,0.0,1.0
2000-10-24,22.5,23.94,22.31,23.88,40800,1.63401368544962,1.7385905613184,1.62021534766138,1.73423319149053,561806.800135459,0.0,1.0
2000-10-25,23.06,23.31,22.75,22.75,38700,1.6746824705097,1.69283817812581,1.65216939306573,1.65216939306573,532890.273657899,0.0,1.0
2000-10-26,23.44,23.44,22.88,23.0,24500,1.70227914608618,1.70227914608618,1.6616103610261,1.67032510068183,337359.475571538,0.0,1.0
2000-10-27,24.81,24.88,23.5,23.5,38400,1.80177242382245,1.80685602195496,1.70663651591405,1.70663651591405,528759.341303961,0.0,1.0
2000-10-30,25.94,26.19,24.44,24.63,93100,1.88383622224725,1.90199192986336,1.77490197655061,1.78870031433885,1281966.00717185,0.0,1.0
2000-10-31,27.25,27.25,25.81,26.06,35000,1.97897213015565,1.97897213015565,1.87439525428687,1.89255096190298,481942.10795934,0.0,1.0
2000-11-01,26.5,27.19,26.38,27.0,32700,1.92450500730733,1.97461476032778,1.9157902676516,1.96081642253954,450271.626579155,0.0,1.0
2000-11-02,26.13,26.44,26.0,26.38,26700,1.89763456003549,1.92014763747946,1.88819359207512,1.9157902676516,367652.979500411,0.0,1.0
2000-11-03,25.81,26.0,25.56,26.0,13800,1.87439525428687,1.88819359207512,1.85623954667077,1.88819359207512,190022.888281112,0.0,1.0
2000-11-06,25.44,25.81,25.38,25.69,6200,1.84752480701504,1.87439525428687,1.84316743718717,1.86568051463114,85372.6019813687,0.0,1.0
2000-11-07,25.19,25.19,25.06,25.19,7800,1.82936909939893,1.82936909939893,1.81992813143855,1.82936909939893,107404.241202367,0.0,1.0
2000-11-08,24.88,25.56,24.88,25.19,31500,1.80685602195496,1.85623954667077,1.80685602195496,1.82936909939893,433747.897163405,0.0,1.0
2000-11-09,24.88,24.94,24.63,24.88,52000,1.80685602195496,1.81121339178282,1.78870031433885,1.80685602195496,716028.274682447,0.0,1.0
2000-11-10,24.94,25.13,24.75,25.0,20100,1.81121339178282,1.82501172957106,1.79741505399458,1.81557076161069,276772.467713793,0.0,1.0
2000-11-13,25.19,25.19,24.88,24.88,45200,1.82936909939893,1.82936909939893,1.80685602195496,1.80685602195496,622393.807993205,0.0,1.0
2000-11-14,24.69,25.63,24.69,25.25,30000,1.79305768416672,1.86132314480328,1.79305768416672,1.8337264692268,413093.235393719,0.0,1.0
2000-11-15,25.13,25.13,24.75,24.75,34800,1.82501172957106,1.82501172957106,1.79741505399458,1.79741505399458,479188.153056716,0.0,1.0
2000-11-16,24.63,24.88,24.13,24.88,23300,1.78870031433885,1.80685602195496,1.75238889910664,1.80685602195496,320835.746155789,0.0,1.0
2000-11-17,24.88,25.13,24.63,24.75,21200,1.80685602195496,1.82501172957106,1.78870031433885,1.79741505399458,291919.219678228,0.0,1.0
2000-11-20,24.81,24.94,24.75,24.81,8500,1.80177242382245,1.81121339178282,1.79741505399458,1.80177242382245,117043.083361554,0.0,1.0
2000-11-21,25.0,25.13,24.88,24.88,13000,1.81557076161069,1.82501172957106,1.80685602195496,1.80685602195496,179007.068670612,0.0,1.0
2000-11-22,25.13,25.13,24.88,25.0,19800,1.82501172957106,1.82501172957106,1.80685602195496,1.81557076161069,272641.535359856,0.0,1.0
2000-11-24,25.88,25.88,25.13,25.13,7500,1.87947885241938,1.87947885241938,1.82501172957106,1.82501172957106,103273.30884843,0.0,1.0
2000-11-27,25.5,25.88,25.5,25.88,13100,1.8518821768429,1.87947885241938,1.8518821768429,1.87947885241938,180384.046121925,0.0,1.0
2000-11-28,25.5,25.5,25.31,25.5,11300,1.8518821768429,1.8518821768429,1.83808383905466,1.8518821768429,155598.451998301,0.0,1.0
2000-11-29,25.5,25.63,25.25,25.25,18000,1.8518821768429,1.86132314480328,1.8337264692268,1.8337264692268,247855.941236232,0.0,1.0
2000-11-30,24.5,25.56,24.5,25.06,34600,1.77925934637847,1.85623954667077,1.77925934637847,1.81992813143855,476434.198154092,0.0,1.0
2000-12-01,25.44,25.44,24.69,24.69,15600,1.84752480701504,1.84752480701504,1.79305768416672,1.79305768416672,214808.482404734,0.0,1.0
2000-12-04,25.56,25.56,25.19,25.38,12300,1.85623954667077,1.85623954667077,1.82936909939893,1.84316743718717,169368.226511425,0.0,1.0
2000-12-05,25.56,25.56,25.25,25.56,10400,1.85623954667077,1.85623954667077,1.8337264692268,1.85623954667077,143205.65493649,0.0,1.0
2000-12-06,25.06,25.56,25.06,25.56,24300,1.81992813143855,1.85623954667077,1.81992813143855,1.85623954667077,334605.520668914,0.0,1.0
2000-12-07,25.06,25.19,25.0,25.06,13400,1.81992813143855,1.82936909939893,1.81557076161069,1.81992813143855,184514.978475862,0.0,1.0
2000-12-08,25.56,25.56,25.0,25.0,27100,1.85623954667077,1.85623954667077,1.81557076161069,1.81557076161069,373160.88930566,0.0,1.0
2000-12-11,25.56,25.56,25.0,25.56,26500,1.85623954667077,1.85623954667077,1.81557076161069,1.85623954667077,364899.024597786,0.0,1.0
2000-12-12,25.38,25.56,25.19,25.56,20400,1.84316743718717,1.85623954667077,1.82936909939893,1.85623954667077,280903.40006773,0.0,1.0
2000-12-13,25.69,25.75,25.38,25.38,25700,1.86568051463114,1.87003788445901,1.84316743718717,1.84316743718717,353883.204987288,0.0,1.0
2000-12-14,24.81,25.56,24.38,25.56,22400,1.80177242382245,1.85623954667077,1.77054460672274,1.85623954667077,308442.949093977,0.0,1.0
2000-12-15,24.25,24.69,24.25,24.69,20800,1.76110363876237,1.79305768416672,1.76110363876237,1.79305768416672,286411.309872979,0.0,1.0
2000-12-18,23.94,23.94,23.38,23.63,53500,1.7385905613184,1.7385905613184,1.69792177625832,1.71607748387442,736682.936452132,0.0,1.0
2000-12-19,23.38,23.94,23.25,23.94,40300,1.69792177625832,1.7385905613184,1.68848080829794,1.7385905613184,554921.912878896,0.0,1.0
2000-12-20,22.06,23.25,22.06,23.25,83600,1.60205964004527,1.68848080829794,1.60205964004527,1.68848080829794,1151153.14929717,0.0,1.0
2000-12-21,22.44,22.56,22.0,22.13,25400,1.62965631562175,1.63837105527749,1.59770227021741,1.60714323817778,349752.272633351,0.0,1.0
2000-12-22,23.06,23.13,22.31,22.44,16500,1.6746824705097,1.67976606864221,1.62021534766138,1.62965631562175,227201.279466546,0.0,1.0
2000-12-26,23.25,23.38,22.62,23.06,30900,1.68848080829794,1.69792177625832,1.64272842510535,1.6746824705097,425486.032455532,0.0,1.0
2000-12-27,23.31,23.31,22.44,22.5,58000,1.69283817812581,1.69283817812581,1.62965631562175,1.63401368544962,798646.921761191,0.0,1.0
2000-12-28,23.19,23.31,22.88,23.31,32000,1.68412343847007,1.69283817812581,1.6616103610261,1.69283817812581,440632.784419969,0.0,1.0
2000-12-29,22.25,23.0,22.25,23.0,60300,1.61585797783351,1.67032510068183,1.61585797783351,1.67032510068183,830317.403141379,0.0,1.0
2001-01-02,22.19,22.31,22.0,22.31,42200,1.62094157596602,1.62970737087886,1.60706240068736,1.62970737087886,577700.031811406,0.13,1.0
2001-01-03,23.13,23.13,22.06,22.13,17400,1.68960696944994,1.68960696944994,1.61144529814378,1.6165586785096,238198.591315603,0.0,1.0
2001-01-04,22.88,23.13,22.56,23.13,28800,1.67134489671485,1.68960696944994,1.64796944361395,1.68960696944994,394259.737349964,0.0,1.0
2001-01-05,22.38,22.63,22.06,22.63,18000,1.63482075124469,1.65308282397977,1.61144529814378,1.65308282397977,246412.335843727,0.0,1.0
2001-01-08,21.56,22.38,21.5,22.38,45300,1.57492115267361,1.63482075124469,1.57053825521719,1.63482075124469,620137.711873381,0.0,1.0
2001-01-09,21.25,21.63,19.75,21.63,165300,1.55227618248211,1.58003453303944,1.44270374607161,1.58003453303944,2262886.61749823,0.0,1.0
2001-01-10,21.69,21.69,19.75,21.25,158600,1.58441743049586,1.58441743049586,1.44270374607161,1.55227618248211,2171166.4702675,0.0,1.0
2001-01-11,21.81,21.81,21.5,21.81,19900,1.5931832254087,1.5931832254087,1.57053825521719,1.5931832254087,272422.526849453,0.0,1.0
2001-01-12,21.19,21.75,20.5,21.75,20600,1.54789328502569,1.58880032795228,1.49748996427686,1.58880032795228,282005.228798932,0.0,1.0
2001-01-16,20.81,21.19,20.13,21.19,36000,1.52013493446836,1.54789328502569,1.47046209662893,1.54789328502569,492824.671687455,0.0,1.0
2001-01-17,21.0,21.31,20.69,20.81,31400,1.53401410974702,1.55665907993853,1.51136913955552,1.52013493446836,429852.63030517,0.0,1.0
2001-01-18,21.56,21.63,20.75,20.94,18800,1.57492115267361,1.58003453303944,1.51575203701194,1.5296312122906,257363.99521456,0.0,1.0
2001-01-19,21.81,21.88,21.5,21.5,20200,1.5931832254087,1.59829660577452,1.57053825521719,1.57053825521719,276529.399113515,0.0,1.0
2001-01-22,21.88,22.0,21.69,21.81,37400,1.59829660577452,1.60706240068736,1.58441743049586,1.5931832254087,511990.075586411,0.0,1.0
2001-01-23,22.25,22.25,21.88,21.88,15500,1.62532447342244,1.62532447342244,1.59829660577452,1.59829660577452,212188.400309877,0.0,1.0
2001-01-24,22.0,22.38,22.0,22.38,9000,1.60706240068736,1.63482075124469,1.60706240068736,1.63482075124469,123206.167921864,0.0,1.0
2001-01-25,22.06,22.06,21.88,22.06,26400,1.61144529814378,1.61144529814378,1.59829660577452,1.61144529814378,361404.759237466,0.0,1.0
2001-01-26,22.5,22.5,21.69,21.94,157700,1.64358654615753,1.64358654615753,1.58441743049586,1.60267950323094,2158845.85347532,0.0,1.0
2001-01-29,22.5,22.9,22.25,22.75,29000,1.64358654615753,1.67280586253366,1.62532447342244,1.66184861889261,396997.652192671,0.0,1.0
2001-01-30,22.64,22.7,22.25,22.5,64700,1.65381330688917,1.65819620434559,1.62532447342244,1.64358654615753,885715.451616065,0.0,1.0
2001-01-31,23.0,23.0,22.75,22.89,26300,1.68011069162769,1.68011069162769,1.66184861889261,1.67207537962426,360035.801816113,0.0,1.0
2001-02-01,23.4,23.42,23.01,23.04,15100,1.70933000800383,1.71079097382263,1.6808411745371,1.68303262326531,206712.57062446,0.0,1.0
2001-02-02,23.45,23.65,23.4,23.45,9300,1.71298242255084,1.72759208073891,1.70933000800383,1.71298242255084,127313.040185926,0.0,1.0
2001-02-05,23.83,23.85,23.44,23.45,20600,1.74074077310817,1.74220173892698,1.71225193964144,1.71298242255084,282005.228798932,0.0,1.0
2001-02-06,23.7,24.0,23.61,23.8,22500,1.73124449528593,1.75315898256803,1.7246701491013,1.73854932437996,308015.419804659,0.0,1.0
2001-02-07,23.7,23.7,23.45,23.45,25000,1.73124449528593,1.73124449528593,1.71298242255084,1.71298242255084,342239.355338509,0.0,1.0
2001-02-08,23.65,23.75,23.5,23.73,19800,1.72759208073891,1.73489690983294,1.71663483709786,1.73343594401414,271053.5694281,0.0,1.0
2001-02-09,23.68,23.75,23.63,23.64,25200,1.72978352946712,1.73489690983294,1.7261311149201,1.72686159782951,344977.270181218,0.0,1.0
2001-02-12,24.3,24.3,23.85,23.95,55600,1.77507346985013,1.77507346985013,1.74220173892698,1.74950656802101,761140.326272846,0.0,1.0
2001-02-13,24.5,24.65,24.45,24.45,59800,1.7896831280382,1.80064037167925,1.78603071349118,1.78603071349118,818636.537969714,0.0,1.0
2001-02-14,24.51,24.6,24.48,24.5,8900,1.7904136109476,1.79698795713223,1.78822216221939,1.7896831280382,121837.210500509,0.0,1.0
2001-02-15,25.15,25.5,24.51,24.51,32000,1.83716451714941,1.86273141897853,1.7904136109476,1.7904136109476,438066.374833293,0.0,1.0
2001-02-16,24.7,25.1,24.7,25.1,24900,1.80429278622626,1.8335121026024,1.80429278622626,1.8335121026024,340870.397917156,0.0,1.0
2001-02-20,24.78,24.8,24.71,24.75,50800,1.81013664950149,1.8115976153203,1.80502326913567,1.80794520077328,695430.370047852,0.0,1.0
2001-02-21,24.7,24.8,24.7,24.7,19500,1.80429278622626,1.8115976153203,1.80429278622626,1.80429278622626,266946.697164038,0.0,1.0
2001-02-22,24.65,24.72,24.62,24.7,18200,1.80064037167925,1.80575375204507,1.79844892295104,1.80429278622626,249150.250686435,0.0,1.0
2001-02-23,25.15,25.15,24.54,24.7,73000,1.83716451714941,1.83716451714941,1.79260505967581,1.80429278622626,999338.917588451,0.0,1.0
2001-02-26,25.5,25.5,25.15,25.2,52600,1.86273141897853,1.86273141897853,1.83716451714941,1.84081693169643,720071.603632225,0.0,1.0
2001-02-27,25.55,25.65,25.54,25.6,35800,1.86638383352555,1.87368866261958,1.86565335061614,1.87003624807256,490086.756844745,0.0,1.0
2001-02-28,25.57,25.7,25.55,25.55,14000,1.86784479934435,1.8773410771666,1.86638383352555,1.86638383352555,191654.038989566,0.0,1.0
2001-03-01,25.7,25.75,25.15,25.57,30100,1.8773410771666,1.88099349171361,1.83716451714941,1.86784479934435,412056.183827565,0.0,1.0
2001-03-02,25.7,25.9,25.7,25.75,14000,1.8773410771666,1.89195073535466,1.8773410771666,1.88099349171361,191654.038989565,0.0,1.0
2001-03-05,26.0,26.0,25.55,25.55,47300,1.8992555644487,1.8992555644487,1.86638383352555,1.86638383352555,647516.86030046,0.0,1.0
2001-03-06,25.9,26.1,25.82,26.05,11500,1.89195073535466,1.90656039354273,1.88610687207944,1.90290797899571,157430.103455715,0.0,1.0
2001-03-07,25.91,25.99,25.85,25.9,14300,1.89268121826407,1.89852508153929,1.88829832080765,1.89195073535466,195760.911253627,0.0,1.0
2001-03-08,26.05,26.05,25.75,25.85,11200,1.90290797899571,1.90290797899571,1.88099349171361,1.88829832080765,153323.231191653,0.0,1.0
2001-03-09,25.96,26.0,25.85,26.0,12200,1.89633363281108,1.8992555644487,1.88829832080765,1.8992555644487,167012.805405193,0.0,1.0
2001-03-12,26.51,27.0,25.9,25.96,54200,1.93651019282827,1.97230385538903,1.89195073535466,1.89633363281108,741974.922373889,0.0,1.0
2001-03-13,26.85,27.0,26.22,26.51,40500,1.96134661174798,1.97230385538903,1.91532618845557,1.93651019282827,554427.755648387,0.0,1.0
2001-03-14,26.25,26.83,26.15,26.8,35000,1.91751763718378,1.95988564592917,1.91021280808975,1.95769419720096,479135.097473914,0.0,1.0
2001-03-15,26.02,26.4,26.0,26.15,51700,1.9007165302675,1.92847488082483,1.8992555644487,1.91021280808975,707750.98684004,0.0,1.0
2001-03-16,25.75,26.1,25.75,26.1,64400,1.88099349171361,1.90656039354273,1.88099349171361,1.90656039354273,881608.579352003,0.0,1.0
2001-03-19,25.9,25.9,24.96,25.65,120800,1.89195073535466,1.89195073535466,1.82328534187075,1.87368866261958,1653700.56499568,0.0,1.0
2001-03-20,26.0,26.1,25.81,25.9,21700,1.8992555644487,1.90656039354273,1.88537638917003,1.89195073535466,297063.760433826,0.0,1.0
2001-03-21,25.75,26.0,25.5,26.0,18500,1.88099349171361,1.8992555644487,1.86273141897853,1.8992555644487,253257.122950498,0.0,1.0
2001-03-22,25.1,25.74,24.9,25.74,50600,1.8335121026024,1.88026300880421,1.81890244441433,1.88026300880421,692692.455205143,0.0,1.0
2001-03-23,24.3,25.11,23.8,25.11,33800,1.77507346985013,1.8342425855118,1.73854932437996,1.8342425855118,462707.608417665,0.0,1.0
2001-03-26,24.57,24.65,24.29,24.3,26400,1.79479650840402,1.80064037167925,1.77434298694073,1.77507346985013,361404.759237466,0.0,1.0
2001-03-27,24.88,24.88,24.45,24.65,34600,1.81744147859552,1.81744147859552,1.78603071349118,1.80064037167925,473659.267788498,0.0,1.0
2001-03-28,24.89,25.0,24.85,24.85,26600,1.81817196150493,1.82620727350836,1.81525002986731,1.81525002986731,364142.674080174,0.0,1.0
2001-03-29,24.85,24.95,24.8,24.89,25900,1.81525002986731,1.82255485896135,1.8115976153203,1.81817196150493,354559.972130697,0.0,1.0
2001-03-30,25.1,25.1,24.84,24.88,24500,1.8335121026024,1.8335121026024,1.81451954695791,1.81744147859552,335394.568231739,0.0,1.0
2001-04-02,24.5,25.1,24.5,25.1,33500,1.7896831280382,1.8335121026024,1.7896831280382,1.8335121026024,458600.736153602,0.0,1.0
2001-04-03,24.4,24.51,24.29,24.51,34700,1.78237829894416,1.7904136109476,1.77434298694073,1.7904136109476,475028.225209852,0.0,1.0
2001-04-04,24.35,24.45,24.25,24.25,26500,1.78822216221939,1.79556599040099,1.78087833403779,1.78087833403779,360847.222248459,0.13,1.0
2001-04-05,25.75,25.75,24.3,24.3,27300,1.89103575676178,1.89103575676178,1.78455024812859,1.78455024812859,371740.723297469,0.0,1.0
2001-04-06,25.05,25.75,25.05,25.75,11600,1.83962895949058,1.89103575676178,1.83962895949058,1.89103575676178,157955.765210647,0.0,1.0
2001-04-09,25.33,25.35,25.0,25.11,18700,1.86019167839906,1.86166044403538,1.83595704539978,1.84403525639954,254635.587020611,0.0,1.0
2001-04-10,25.31,25.55,25.29,25.43,13700,1.85872291276274,1.87634810039858,1.85725414712642,1.86753550658066,186551.205464298,0.0,1.0
2001-04-11,25.02,25.25,25.02,25.25,8700,1.8374258110361,1.85431661585378,1.8374258110361,1.85431661585378,118466.823907985,0.0,1.0
2001-04-12,25.1,25.15,25.0,25.07,19700,1.84330087358138,1.84697278767218,1.83595704539978,1.8410977251269,268252.463331874,0.0,1.0
2001-04-16,24.94,25.02,24.8,25.02,4400,1.83155074849082,1.8374258110361,1.82126938903658,1.8374258110361,59914.2557695556,0.0,1.0
2001-04-17,25.35,25.35,24.9,24.94,10100,1.86166044403538,1.86166044403538,1.82861321721818,1.83155074849082,137530.450743752,0.0,1.0
2001-04-18,25.01,25.35,25.01,25.1,20700,1.83669142821794,1.86166044403538,1.83669142821794,1.84330087358138,281869.339643136,0.0,1.0
2001-04-19,25.6,25.86,25.01,25.01,19500,1.88002001448938,1.89911396776154,1.83669142821794,1.83669142821794,265529.088069621,0.0,1.0
2001-04-20,24.91,25.59,24.6,25.59,24400,1.82934760003634,1.87928563167122,1.80658173267339,1.87928563167122,332251.781994808,0.0,1.0
2001-04-23,25.0,25.01,24.8,24.81,10300,1.83595704539978,1.83669142821794,1.82126938903658,1.82200377185474,140253.826006005,0.0,1.0
2001-04-24,25.5,25.5,25.01,25.01,17000,1.87267618630778,1.87267618630778,1.83669142821794,1.83669142821794,231486.897291464,0.0,1.0
2001-04-25,25.99,26.0,25.75,25.75,9300,1.90866094439761,1.90939532721577,1.89103575676178,1.89103575676178,126636.949694743,0.0,1.0
2001-04-26,25.82,25.99,25.75,25.99,11200,1.8961764364889,1.90866094439761,1.89103575676178,1.90866094439761,152509.014686141,0.0,1.0
2001-04-27,25.98,25.98,25.77,25.86,5100,1.90792656157945,1.90792656157945,1.8925045223981,1.89911396776154,69446.0691874395,0.0,1.0
2001-04-30,25.78,25.98,25.75,25.98,5900,1.89323890521626,1.90792656157945,1.89103575676178,1.90792656157945,80339.5702364492,0.0,1.0
2001-05-01,25.95,25.95,25.17,25.76,20000,1.90572341312497,1.90572341312497,1.8484415533085,1.89177013957994,272337.526225253,0.0,1.0
2001-05-02,26.37,26.45,25.95,25.95,18700,1.93656749148769,1.94244255403297,1.90572341312497,1.90572341312497,254635.587020611,0.0,1.0
2001-05-03,26.08,26.3,26.05,26.3,7400,1.91527038976105,1.93142681176057,1.91306724130657,1.93142681176057,100764.884703344,0.0,1.0
2001-05-04,26.4,26.5,25.95,26.05,21900,1.93877063994217,1.94611446812377,1.90572341312497,1.91306724130657,298209.591216651,0.0,1.0
2001-05-07,26.4,26.55,26.4,26.43,7500,1.93877063994217,1.94978638221457,1.93877063994217,1.94097378839665,102126.57233447,0.0,1.0
2001-05-08,26.6,26.65,26.29,26.35,22500,1.95345829630537,1.95713021039617,1.93069242894241,1.93509872585137,306379.717003409,0.0,1.0
2001-05-09,26.75,26.75,26.55,26.6,6600,1.96447403857777,1.96447403857777,1.94978638221457,1.95345829630537,89871.3836543331,0.0,1.0
2001-05-10,26.71,27.01,26.67,27.0,10600,1.96153650730513,1.98356799184993,1.95859897603249,1.98283360903177,144338.888899384,0.0,1.0
2001-05-11,26.35,26.76,26.35,26.7,3300,1.93509872585137,1.96520842139593,1.93509872585137,1.96080212448697,44935.6918271667,0.0,1.0
2001-05-14,26.25,26.26,26.07,26.25,6000,1.92775489766977,1.92848928048793,1.91453600694289,1.92775489766977,81701.2578675758,0.0,1.0
2001-05-15,25.7,26.3,25.5,26.3,18500,1.88736384267098,1.93142681176057,1.87267618630778,1.93142681176057,251912.211758358,0.0,1.0
2001-05-16,26.19,26.25,25.55,25.75,13400,1.92334860076081,1.92775489766977,1.87634810039858,1.89103575676178,182466.142570919,0.0,1.0
2001-05-17,26.3,26.4,26.1,26.1,10900,1.93142681176057,1.93877063994217,1.91673915539737,1.91673915539737,148423.951792763,0.0,1.0
2001-05-18,26.3,26.35,26.15,26.25,6000,1.93142681176057,1.93509872585137,1.92041106948817,1.92775489766977,81701.2578675757,0.0,1.0
2001-05-21,26.74,26.74,26.4,26.4,8200,1.96373965575961,1.96373965575961,1.93877063994217,1.93877063994217,111658.385752353,0.0,1.0
2001-05-22,26.8,26.95,26.71,26.71,5400,1.96814595266857,1.97916169494097,1.96153650730513,1.96153650730513,73531.132080818,0.0,1.0
2001-05-23,26.25,26.8,26.25,26.8,9800,1.92775489766977,1.96814595266857,1.92775489766977,1.96814595266857,133445.387850374,0.0,1.0
2001-05-24,26.15,26.2,25.8,26.2,9200,1.92041106948817,1.92408298357897,1.89470767085258,1.92408298357897,125275.262063616,0.0,1.0
2001-05-25,26.0,26.1,25.95,26.1,14400,1.90939532721577,1.91673915539737,1.90572341312497,1.91673915539737,196083.018882182,0.0,1.0
2001-05-29,25.65,26.03,25.65,25.93,40900,1.88369192858018,1.91159847567025,1.88369192858018,1.90425464748865,556930.24113064,0.0,1.0
2001-05-30,25.6,25.7,25.5,25.65,13100,1.88002001448938,1.88736384267098,1.87267618630778,1.88369192858018,178381.07967754,0.0,1.0
2001-05-31,25.45,25.7,25.45,25.55,11800,1.86900427221698,1.88736384267098,1.86900427221698,1.87634810039858,160679.140472899,0.0,1.0
2001-06-01,25.48,25.5,25.4,25.45,18300,1.87120742067146,1.87267618630778,1.86533235812618,1.86900427221698,249188.836496106,0.0,1.0
2001-06-04,25.4,25.55,25.35,25.38,9500,1.86533235812618,1.87634810039858,1.86166044403538,1.86386359248986,129360.324956995,0.0,1.0
2001-06-05,25.6,25.6,25.45,25.45,14200,1.88002001448938,1.88002001448938,1.86900427221698,1.86900427221698,193359.643619929,0.0,1.0
2001-06-06,25.75,25.9,25.7,25.75,7400,1.89103575676178,1.90205149903418,1.88736384267098,1.89103575676178,100764.884703343,0.0,1.0
2001-06-07,26.25,26.25,25.8,25.8,12800,1.92775489766977,1.92775489766977,1.89470767085258,1.89470767085258,174296.016784162,0.0,1.0
2001-06-08,26.4,26.5,26.25,26.25,5900,1.93877063994217,1.94611446812377,1.92775489766977,1.92775489766977,80339.5702364494,0.0,1.0
2001-06-11,26.01,26.35,26.0,26.27,18200,1.91012971003393,1.93509872585137,1.90939532721577,1.92922366330609,247827.14886498,0.0,1.0
2001-06-12,27.3,27.43,26.01,26.01,17800,2.00486509357656,2.01441207021264,1.91012971003393,1.91012971003393,242380.398340475,0.0,1.0
2001-06-13,28.01,28.38,26.9,27.1,28500,2.05700627366592,2.08417843793783,1.97548978085017,1.99017743721336,388080.974870984,0.0,1.0
2001-06-14,27.9,28.07,27.7,28.07,13900,2.04892806266616,2.06141257057488,2.03424040630296,2.06141257057488,189274.58072655,0.0,1.0
2001-06-15,28.07,28.2,27.9,27.9,18800,2.06141257057488,2.07095954721095,2.04892806266616,2.04892806266616,255997.274651737,0.0,1.0
2001-06-18,28.58,28.62,28.1,28.15,21600,2.09886609430103,2.10180362557367,2.06361571902936,2.06728763312016,294124.528323273,0.0,1.0
2001-06-19,29.01,29.01,28.7,28.7,36300,2.13044455548191,2.13044455548191,2.10767868811895,2.10767868811895,494292.610098832,0.0,1.0
2001-06-20,30.1,30.15,29.0,29.0,46600,2.21049228266134,2.21416419675214,2.12971017266375,2.12971017266375,634546.436104837,0.0,1.0
2001-06-21,31.0,31.0,30.0,30.0,75900,2.27658673629573,2.27658673629573,2.20314845447974,2.20314845447974,1033520.91202483,0.0,1.0
2001-06-22,29.85,31.0,29.77,31.0,27300,2.19213271220734,2.27658673629573,2.18625764966206,2.27658673629573,371740.723297469,0.0,1.0
2001-06-25,29.8,29.95,29.5,29.86,32400,2.18846079811654,2.19947654038894,2.16642931357174,2.1928670950255,441186.792484909,0.0,1.0
2001-06-26,30.19,30.21,29.8,29.8,27700,2.21710172802478,2.2185704936611,2.18846079811654,2.18846079811654,377187.473821974,0.0,1.0
2001-06-27,31.25,31.25,30.19,30.19,55700,2.29494630674973,2.29494630674973,2.21710172802478,2.21710172802478,758460.010537327,0.0,1.0
2001-06-28,32.0,32.2,31.15,31.2,56200,2.35002501811172,2.36471267447492,2.28760247856813,2.29127439265893,765268.44869296,0.0,1.0
2001-06-29,32.03,32.3,31.9,31.95,76800,2.3522281665662,2.37205650265652,2.34268118993012,2.34635310402092,1045776.10070497,0.0,1.0
2001-07-02,32.0,32.25,31.96,32.1,34500,2.35002501811172,2.36838458856572,2.34708748683908,2.35736884629332,469782.232738561,0.0,1.0
2001-07-03,31.9,32.03,31.8,31.87,24500,2.3522281665662,2.36181404937666,2.34485441055816,2.35001603976379,332259.434313684,0.13,1.0
2001-07-05,32.3,32.47,32.0,32.15,25400,2.38172319059838,2.39425857581206,2.35960192257425,2.37066255658631,344464.882921125,0.0,1.0
2001-07-06,31.8,32.4,31.8,32.3,22700,2.34485441055816,2.38909694660642,2.34485441055816,2.38172319059838,307848.537098801,0.0,1.0
2001-07-09,31.6,31.88,31.4,31.55,27100,2.33010689854207,2.35075341536459,2.31535938652598,2.32642002053805,367519.619179626,0.0,1.0
2001-07-10,31.19,31.5,31.0,31.5,27400,2.29987449890909,2.32273314253402,2.2858643624938,2.32273314253402,371588.102048772,0.0,1.0
2001-07-11,30.9,31.19,30.75,31.19,10600,2.27849060648576,2.29987449890909,2.26742997247369,2.29987449890909,143753.061376532,0.0,1.0
2001-07-12,31.45,31.53,30.9,30.9,35600,2.31904626453,2.32494526933644,2.27849060648576,2.27849060648576,482793.300472129,0.0,1.0
2001-07-13,31.38,31.53,30.95,31.4,20100,2.31388463532437,2.32494526933644,2.28217748448978,2.31535938652598,272588.352232859,0.0,1.0
2001-07-16,31.46,31.8,31.46,31.48,22400,2.31978364013081,2.34485441055816,2.31978364013081,2.32125839133242,303780.054229653,0.0,1.0
2001-07-17,31.79,31.8,31.45,31.45,11000,2.34411703495735,2.34485441055816,2.31904626453,2.31904626453,149177.705202062,0.0,1.0
2001-07-18,31.42,31.73,31.4,31.72,15900,2.31683413772759,2.33969278135253,2.31535938652598,2.33895540575172,215629.592064799,0.0,1.0
2001-07-19,31.6,31.6,31.2,31.35,8400,2.33010689854207,2.33010689854207,2.30061187450989,2.31167250852196,113917.52033612,0.0,1.0
2001-07-20,31.61,31.71,31.6,31.6,12600,2.33084427414287,2.33821803015092,2.33010689854207,2.33010689854207,170876.28050418,0.0,1.0
2001-07-23,31.65,31.76,31.55,31.55,18100,2.33379377654609,2.34190490815494,2.32642002053805,2.32642002053805,245465.133105211,0.0,1.0
2001-07-24,31.99,31.99,31.61,31.85,39500,2.35886454697344,2.35886454697344,2.33084427414287,2.34854128856218,535683.577771042,0.0,1.0
2001-07-25,32.5,32.5,31.9,31.98,29800,2.39647070261447,2.39647070261447,2.3522281665662,2.35812717137264,404135.96500195,0.0,1.0
2001-07-26,32.3,32.3,31.7,32.3,22500,2.38172319059838,2.38172319059838,2.33748065455011,2.38172319059838,305136.215186036,0.0,1.0
2001-07-27,32.21,32.3,32.16,32.21,5800,2.37508681019114,2.38172319059838,2.37139993218712,2.37508681019114,78657.3354701782,0.0,1.0
2001-07-30,32.14,32.35,31.9,32.35,8000,2.36992518098551,2.3854100686024,2.3522281665662,2.3854100686024,108492.876510591,0.0,1.0
2001-07-31,31.6,32.25,31.51,32.1,14300,2.33010689854207,2.37803631259436,2.32347051813483,2.36697567858229,193931.016762681,0.0,1.0
2001-08-01,31.38,31.5,31.32,31.5,16000,2.31388463532437,2.32273314253402,2.30946038171954,2.32273314253402,216985.753021181,0.0,1.0
2001-08-02,31.49,31.5,31.29,31.35,28600,2.32199576693322,2.32273314253402,2.30724825491713,2.31167250852196,387862.033525361,0.0,1.0
2001-08-03,30.85,31.39,30.81,31.39,29100,2.27480372848173,2.31462201092518,2.27185422607852,2.31462201092518,394642.838307274,0.0,1.0
2001-08-06,30.71,31.05,30.7,30.85,18800,2.26448047007047,2.28955124049782,2.26374309446967,2.27480372848173,254958.259799888,0.0,1.0
2001-08-07,30.8,30.83,30.7,30.7,20100,2.27111685047771,2.27332897728013,2.26374309446967,2.26374309446967,272588.352232859,0.0,1.0
2001-08-08,30.55,30.87,30.55,30.76,24200,2.2526824604576,2.27627847968334,2.2526824604576,2.2681673480745,328190.951444537,0.0,1.0
2001-08-09,30.79,30.79,30.55,30.55,6900,2.27037947487691,2.27037947487691,2.2526824604576,2.2526824604576,93575.1059903843,0.0,1.0
2001-08-10,30.79,30.8,30.69,30.72,13400,2.27037947487691,2.27111685047771,2.26300571886886,2.26521784567128,181725.568155239,0.0,1.0
2001-08-13,30.75,30.85,30.61,30.75,17100,2.26742997247369,2.27480372848173,2.25710671406243,2.26742997247369,231903.523541388,0.0,1.0
2001-08-14,31.0,31.0,30.7,30.7,8400,2.2858643624938,2.2858643624938,2.26374309446967,2.26374309446967,113917.52033612,0.0,1.0
2001-08-15,31.05,31.08,30.89,31.0,12400,2.28955124049782,2.29176336730024,2.27775323088495,2.2858643624938,168163.958591416,0.0,1.0
2001-08-16,31.8,31.8,30.95,30.95,27300,2.34485441055816,2.34485441055816,2.28217748448978,2.28217748448978,370231.94109239,0.0,1.0
2001-08-17,31.8,31.97,31.5,31.9,24200,2.34485441055816,2.35738979577183,2.32273314253402,2.3522281665662,328190.951444536,0.0,1.0
2001-08-20,31.34,31.75,31.05,31.72,12000,2.31093513292115,2.34116753255414,2.28955124049782,2.33895540575172,162739.314765886,0.0,1.0
2001-08-21,31.65,31.92,31.5,31.54,6400,2.33379377654609,2.35370291776781,2.32273314253402,2.32568264493724,86794.3012084725,0.0,1.0
2001-08-22,31.74,31.74,31.39,31.65,15900,2.34043015695333,2.34043015695333,2.31462201092518,2.33379377654609,215629.592064799,0.0,1.0
2001-08-23,31.75,31.99,31.73,31.73,23100,2.34116753255414,2.35886454697344,2.33969278135253,2.33969278135253,313273.18092433,0.0,1.0
2001-08-24,32.15,32.3,31.65,31.7,25000,2.37066255658631,2.38172319059838,2.33379377654609,2.33748065455011,339040.239095596,0.0,1.0
2001-08-27,32.4,32.5,31.85,32.15,25100,2.38909694660642,2.39647070261447,2.34854128856218,2.37066255658631,340396.400051979,0.0,1.0
2001-08-28,32.11,32.49,32.1,32.49,24900,2.3677130541831,2.39573332701366,2.36697567858229,2.39573332701366,337684.078139213,0.0,1.0
2001-08-29,32.58,32.7,32.15,32.2,35900,2.4023697074209,2.41121821463056,2.37066255658631,2.37434943459034,486861.783341277,0.0,1.0
2001-08-30,32.1,32.73,31.95,32.73,20500,2.36697567858229,2.41343034143297,2.35591504457022,2.41343034143297,278012.996058389,0.0,1.0
2001-08-31,31.4,31.7,31.4,31.65,27500,2.31535938652598,2.33748065455011,2.31535938652598,2.33379377654609,372944.263005155,0.0,1.0
2001-09-04,31.15,31.4,31.05,31.4,13500,2.29692499650587,2.31535938652598,2.28955124049782,2.31535938652598,183081.729111622,0.0,1.0
2001-09-05,30.77,31.15,30.67,31.15,32800,2.2689047236753,2.29692499650587,2.26153096766725,2.29692499650587,444820.793693421,0.0,1.0
2001-09-06,31.0,31.0,30.67,30.67,23600,2.2858643624938,2.2858643624938,2.26153096766725,2.26153096766725,320053.985706243,0.0,1.0
2001-09-07,30.63,30.98,30.5,30.98,12200,2.25858146526404,2.28438961129219,2.24899558245358,2.28438961129219,165451.63667865,0.0,1.0
2001-09-10,30.55,30.63,30.5,30.51,19600,2.2526824604576,2.25858146526404,2.24899558245358,2.24973295805438,265807.547450947,0.0,1.0
2001-09-17,29.25,30.4,29.25,30.4,25900,2.15682363235302,2.24162182644553,2.15682363235302,2.24162182644553,351245.687703038,0.0,1.0
2001-09-18,29.2,29.5,29.2,29.25,6700,2.153136754349,2.17525802237313,2.153136754349,2.15682363235302,90862.7840776197,0.0,1.0
2001-09-19,28.2,29.2,28.1,29.2,10700,2.07939919426856,2.153136754349,2.07202543826051,2.153136754349,145109.222332915,0.0,1.0
2001-09-20,25.0,28.21,24.5,28.21,46800,1.84343900201113,2.08013656986936,1.80657022197091,2.08013656986936,634683.327586955,0.0,1.0
2001-09-21,25.15,25.16,24.86,25.16,29100,1.8544996360232,1.855237011624,1.83311574359987,1.855237011624,394642.838307273,0.0,1.0
2001-09-24,25.39,25.55,25.29,25.55,13500,1.8721966504425,1.88399466005538,1.86482289443446,1.88399466005538,183081.729111622,0.0,1.0
2001-09-25,25.32,25.67,25.25,25.39,19200,1.86703502123687,1.89284316726503,1.86187339203124,1.8721966504425,260382.903625418,0.0,1.0
2001-09-26,25.45,25.46,25.1,25.46,13200,1.87662090404733,1.87735827964814,1.85081275801917,1.87735827964814,179013.246242475,0.0,1.0
2001-09-27,26.65,26.75,25.48,25.55,16000,1.96510597614386,1.97247973215191,1.87883303084974,1.88399466005538,216985.753021182,0.0,1.0
2001-09-28,27.8,27.8,26.65,26.7,28200,2.04990417023638,2.04990417023638,1.96510597614386,1.96879285414789,382437.389699831,0.0,1.0
2001-10-01,27.76,28.12,27.6,27.78,20200,2.04695466783316,2.07350018946212,2.03515665822029,2.04842941903477,273944.513189241,0.0,1.0
2001-10-02,27.6,27.76,27.4,27.76,10800,2.03515665822029,2.04695466783316,2.0204091462042,2.04695466783316,146465.383289297,0.0,1.0
2001-10-03,28.51,28.6,27.5,28.6,20800,2.11184372070395,2.11851036170231,2.03702919394453,2.11851036170231,280801.081153074,0.13,1.0
2001-10-04,28.6,29.2,28.51,29.2,105300,2.11851036170231,2.16295463502474,2.11184372070395,2.16295463502474,1421555.47333744,0.0,1.0
2001-10-05,29.65,29.65,28.42,29.65,15700,2.19628784001656,2.19628784001656,2.10517707970559,2.19628784001656,211950.816062657,0.0,1.0
2001-10-08,29.55,29.7,29.5,29.7,8300,2.18888046112949,2.1999915294601,2.18517677168595,2.1999915294601,112050.431421659,0.0,1.0
2001-10-09,28.86,29.46,28.58,29.46,26200,2.1377695468087,2.18221382013113,2.1170288859249,2.18221382013113,353701.361837045,0.0,1.0
2001-10-10,29.19,29.19,28.94,28.94,36700,2.16221389713603,2.16221389713603,2.14369544991836,2.14369544991836,495451.907611435,0.0,1.0
2001-10-11,29.53,29.75,29.19,29.19,32100,2.18739898535208,2.20369521890363,2.16221389713603,2.16221389713603,433351.668510272,0.0,1.0
2001-10-12,30.0,30.0,29.53,29.53,8800,2.22221366612131,2.22221366612131,2.18739898535208,2.18739898535208,118800.457410916,0.0,1.0
2001-10-15,30.0,30.77,30.0,30.1,27300,2.22221366612131,2.27925048355176,2.22221366612131,2.22962104500838,368551.41901341,0.0,1.0
2001-10-16,29.79,29.83,29.25,29.25,29300,2.20665817045846,2.20962112201329,2.16665832446828,2.16665832446828,395551.522970436,0.0,1.0
2001-10-17,29.79,29.95,29.79,29.79,40100,2.20665817045846,2.21850997667777,2.20665817045846,2.20665817045846,541352.084338378,0.0,1.0
2001-10-18,30.3,30.49,29.79,29.79,10800,2.24443580278252,2.25850982266796,2.20665817045846,2.20665817045846,145800.561367942,0.0,1.0
2001-10-19,30.29,31.0,30.25,30.3,57000,2.24369506489381,2.29628745499202,2.24073211333899,2.24443580278252,769502.962775253,0.0,1.0
2001-10-22,30.9,31.0,30.29,30.29,20600,2.28888007610495,2.29628745499202,2.24369506489381,2.24369506489381,278101.070757371,0.0,1.0
2001-10-23,31.21,31.5,30.8,30.8,15000,2.31184295065487,2.33332434942737,2.28147269721788,2.28147269721788,202500.779677698,0.0,1.0
2001-10-24,31.05,31.5,31.05,31.5,10200,2.29999114443555,2.33332434942737,2.29999114443555,2.33332434942737,137700.530180835,0.0,1.0
2001-10-25,31.36,31.45,30.5,31.15,30900,2.32295401898548,2.32962065998384,2.25925056055666,2.30739852332263,417151.606136056,0.0,1.0
2001-10-26,31.24,32.0,30.95,31.4,51000,2.31406516432099,2.37036124386273,2.29258376554848,2.3259169705403,688502.650904172,0.0,1.0
2001-10-29,30.77,31.23,30.77,31.23,10000,2.27925048355176,2.31332442643228,2.27925048355176,2.31332442643228,135000.519785132,0.0,1.0
2001-10-30,30.23,30.92,30.22,30.92,57300,2.23925063756157,2.29036155188236,2.23850989967287,2.29036155188236,773552.978368806,0.0,1.0
2001-10-31,30.25,30.6,30.24,30.24,33700,2.24073211333899,2.26665793944374,2.23999137545028,2.23999137545028,454951.751675893,0.0,1.0
2001-11-01,30.49,30.5,30.26,30.3,59200,2.25850982266796,2.25925056055666,2.24147285122769,2.24443580278252,799203.077127979,0.0,1.0
2001-11-02,30.51,30.69,30.35,30.4,57600,2.25999129844537,2.2733245804421,2.24813949222606,2.25184318166959,777602.993962359,0.0,1.0
2001-11-05,31.3,32.07,30.62,30.65,27300,2.31850959165323,2.37554640908368,2.26813941522115,2.27036162888727,368551.41901341,0.0,1.0
2001-11-06,31.7,31.9,31.05,31.31,23000,2.34813910720152,2.36295386497566,2.29999114443555,2.31925032954194,310501.195505803,0.0,1.0
2001-11-07,31.0,32.05,31.0,32.05,28500,2.29628745499202,2.37406493330626,2.29628745499202,2.37406493330626,384751.481387625,0.0,1.0
2001-11-08,31.0,32.0,31.0,31.01,21200,2.29628745499202,2.37036124386273,2.29628745499202,2.29702819288073,286201.101944479,0.0,1.0
2001-11-09,31.45,31.6,30.99,31.01,21100,2.32962065998384,2.34073172831445,2.29554671710331,2.29702819288073,284851.096746628,0.0,1.0
2001-11-12,31.49,31.85,30.93,31.46,28100,2.33258361153867,2.35925017553212,2.29110228977107,2.33036139787255,379351.46059622,0.0,1.0
2001-11-13,31.8,31.99,31.1,31.65,32300,2.35554648608859,2.36962050597402,2.30369483387909,2.34443541775798,436051.678905975,0.0,1.0
2001-11-14,32.1,32.1,31.63,31.7,37900,2.3777686227498,2.3777686227498,2.34295394198057,2.34813910720152,511651.96998565,0.0,1.0
2001-11-15,31.85,32.4,31.85,32.01,19400,2.35925017553212,2.39999075941101,2.35925017553212,2.37110198175144,261901.008383156,0.0,1.0
2001-11-16,32.49,32.5,32.1,32.1,18700,2.40665740040938,2.40739813829808,2.3777686227498,2.3777686227498,252450.971998196,0.0,1.0
2001-11-19,32.2,32.95,31.8,32.5,67900,2.38517600163687,2.4407313432899,2.35554648608859,2.40739813829808,916653.529341045,0.0,1.0
2001-11-20,31.85,32.18,31.85,31.95,33300,2.35925017553212,2.38369452585946,2.35925017553212,2.36665755441919,449551.730884489,0.0,1.0
2001-11-21,31.95,31.99,31.78,31.99,36700,2.36665755441919,2.36962050597402,2.35406501031117,2.36962050597402,495451.907611434,0.0,1.0
2001-11-23,32.34,32.5,31.99,32.5,17700,2.39554633207877,2.40739813829808,2.36962050597402,2.40739813829808,238950.920019683,0.0,1.0
2001-11-26,32.25,32.94,32.22,32.3,37300,2.38887969108041,2.4399906054012,2.38665747741429,2.39258338052394,503551.938798541,0.0,1.0
2001-11-27,32.25,32.25,31.75,32.24,31100,2.38887969108041,2.38887969108041,2.35184279664505,2.3881389531917,419851.616531759,0.0,1.0
2001-11-28,31.85,32.6,31.85,32.6,36600,2.35925017553212,2.41480551718516,2.35925017553212,2.41480551718516,494101.902413583,0.0,1.0
2001-11-29,32.2,32.2,31.8,31.9,41900,2.38517600163687,2.38517600163687,2.35554648608859,2.36295386497566,565652.177899703,0.0,1.0
2001-11-30,33.0,33.0,32.2,32.2,38200,2.44443503273344,2.44443503273344,2.38517600163687,2.38517600163687,515701.985579203,0.0,1.0
2001-12-03,33.0,33.2,32.86,33.2,25600,2.44443503273344,2.45924979050758,2.43406470229154,2.45924979050758,345601.330649937,0.0,1.0
2001-12-04,32.95,33.3,32.8,33.0,25500,2.4407313432899,2.46665716939465,2.4296202749593,2.44443503273344,344251.325452087,0.0,1.0
2001-12-05,32.98,33.08,32.93,32.94,87000,2.44295355695603,2.4503609358431,2.43924986751249,2.4399906054012,1174504.52213064,0.0,1.0
2001-12-06,33.0,33.08,32.72,33.08,73300,2.44443503273344,2.4503609358431,2.42369437184964,2.4503609358431,989553.810025016,0.0,1.0
2001-12-07,34.06,34.06,33.0,34.06,68400,2.52295324893639,2.52295324893639,2.44443503273344,2.52295324893639,923403.555330303,0.0,1.0
2001-12-10,34.01,34.69,33.87,34.2,87800,2.51924955949286,2.56961973592494,2.50887922905096,2.53332357937829,1185304.56371346,0.0,1.0
2001-12-11,32.96,34.49,32.96,34.1,53000,2.44147208117861,2.5548049781508,2.44147208117861,2.52591620049122,715502.754861199,0.0,1.0
2001-12-12,33.03,33.19,32.67,33.0,31900,2.44665724639956,2.45850905261887,2.41999068240611,2.44443503273344,430651.658114571,0.0,1.0
2001-12-13,33.13,33.5,33.09,33.09,37600,2.45406462528663,2.4814719271688,2.4511016737318,2.4511016737318,507601.954392096,0.0,1.0
2001-12-14,32.94,33.45,32.91,32.95,42500,2.4399906054012,2.47776823772526,2.43776839173508,2.4407313432899,573752.209086809,0.0,1.0
2001-12-17,33.35,33.4,32.85,32.94,90900,2.47036085883819,2.47406454828172,2.43332396440283,2.4399906054012,1227154.72484685,0.0,1.0
2001-12-18,33.68,34.0,33.3,33.35,84800,2.49480520916552,2.51850882160415,2.46665716939465,2.47036085883819,1144804.40777792,0.0,1.0
2001-12-19,33.9,34.45,33.45,33.68,100500,2.51110144271708,2.55184202659597,2.47776823772526,2.49480520916552,1356755.22384057,0.0,1.0
2001-12-20,33.69,34.5,33.69,33.9,74900,2.49554594705423,2.55554571603951,2.49554594705423,2.51110144271708,1011153.89319064,0.0,1.0
2001-12-21,34.5,34.5,33.73,33.84,81200,2.55554571603951,2.55554571603951,2.49850889860906,2.50665701538484,1096204.22065527,0.0,1.0
2001-12-24,34.94,34.94,34.5,34.5,29400,2.58813818314262,2.58813818314262,2.55554571603951,2.55554571603951,396901.528168287,0.0,1.0
2001-12-26,35.12,35.21,34.59,34.89,53800,2.60147146513935,2.60813810613771,2.56221235703787,2.58443449369908,726302.796444008,0.0,1.0
2001-12-27,36.0,36.0,35.12,35.12,56700,2.66665639934557,2.66665639934557,2.60147146513935,2.60147146513935,765452.947181697,0.0,1.0
2001-12-28,34.94,36.59,34.87,36.15,73800,2.58813818314262,2.71035993477929,2.58295301792167,2.67776746767618,996303.836014272,0.0,1.0
2001-12-31,34.98,35.4,34.79,34.94,33100,2.60073072725064,2.63195733975622,2.58660440254573,2.59775676415487,445197.185494097,0.13,1.0
2002-01-02,34.64,35.28,34.06,35.0,31400,2.5754520409366,2.62303545046891,2.53232957604793,2.60221770879852,422332.073248176,0.0,1.0
2002-01-03,35.58,35.58,34.59,35.58,37300,2.64534017368718,2.64534017368718,2.57173458706688,2.64534017368718,501687.462807548,0.0,1.0
2002-01-04,35.74,35.84,35.53,35.84,53500,2.65723602607026,2.66467093380969,2.64162271981747,2.66467093380969,719578.532445143,0.0,1.0
2002-01-07,35.67,35.75,35.59,35.65,31500,2.65203159065267,2.65797951684421,2.64608366446113,2.65054460910478,423677.079850877,0.0,1.0
2002-01-08,35.73,35.74,35.64,35.67,28200,2.65649253529632,2.65723602607026,2.64980111833084,2.65203159065267,379291.861961738,0.0,1.0
2002-01-09,35.33,35.98,35.33,35.68,43700,2.62675290433862,2.67507980464488,2.62675290433862,2.65277508142661,587767.885380425,0.0,1.0
2002-01-10,35.23,35.78,35.0,35.3,80600,2.6193179965992,2.66020998916603,2.60221770879852,2.6245224320168,1084075.32177717,0.0,1.0
2002-01-11,34.74,35.2,34.74,35.18,20200,2.58288694867602,2.61708752427737,2.58288694867602,2.61560054272949,271691.333745642,0.0,1.0
2002-01-14,34.17,34.74,34.17,34.74,31800,2.5405079745613,2.58288694867602,2.5405079745613,2.58288694867602,427712.099658982,0.0,1.0
2002-01-15,34.2,34.36,34.08,34.12,29500,2.54273844688313,2.55463429926621,2.53381655759582,2.53679052069159,396776.947796853,0.0,1.0
2002-01-16,33.87,34.46,33.87,34.3,40100,2.51820325134303,2.56206920700563,2.51820325134303,2.55017335462255,539347.64768318,0.0,1.0
2002-01-17,34.76,34.76,33.87,33.87,50900,2.58437393022391,2.58437393022391,2.51820325134303,2.51820325134303,684608.360774909,0.0,1.0
2002-01-18,35.45,35.97,34.66,34.66,58900,2.63567479362593,2.67433631387094,2.57693902248448,2.57693902248448,792208.888991007,0.0,1.0
2002-01-22,34.56,35.65,34.45,35.4,98800,2.56950411474506,2.65054460910478,2.56132571623169,2.63195733975622,1328866.52346878,0.0,1.0
2002-01-23,35.9,35.9,34.61,35.9,46300,2.66913187845334,2.66913187845334,2.57322156861477,2.66913187845334,622738.057050656,0.0,1.0
2002-01-24,36.44,36.44,35.75,35.75,104300,2.70928038024623,2.70928038024623,2.65797951684421,2.65797951684421,1402841.88661735,0.0,1.0
2002-01-25,36.27,36.53,36.13,36.44,51400,2.69664103708921,2.71597179721172,2.68623216625402,2.70928038024623,691333.393788417,0.0,1.0
2002-01-28,36.34,36.81,36.17,36.81,48100,2.70184547250681,2.7367895388821,2.68920612934979,2.7367895388821,646948.175899277,0.0,1.0
2002-01-29,36.05,36.48,35.9,36.24,38300,2.68028424006248,2.712254343342,2.66913187845334,2.69441056476739,515137.528834559,0.0,1.0
2002-01-30,35.69,35.85,35.49,35.85,30400,2.65351857220055,2.66541442458363,2.6386487567217,2.66541442458363,408882.007221165,0.0,1.0
2002-01-31,36.38,36.38,35.4,35.59,64300,2.70481943560258,2.70481943560258,2.63195733975622,2.64608366446113,864839.245536871,0.0,1.0
2002-02-01,34.67,36.25,34.67,36.25,59800,2.57768251325842,2.69515405554133,2.57768251325842,2.69515405554133,804313.948415318,0.0,1.0
2002-02-04,34.15,34.71,33.95,34.47,41700,2.53902099301342,2.58065647635419,2.52415117753457,2.56281269777957,560867.753326399,0.0,1.0
2002-02-05,34.33,34.54,34.01,34.15,36800,2.55240382694438,2.56801713319717,2.52861212217822,2.53902099301342,494962.429794041,0.0,1.0
2002-02-06,33.81,34.33,33.57,34.33,35900,2.51374230669937,2.55240382694438,2.49589852812476,2.55240382694438,482857.370369731,0.0,1.0
2002-02-07,33.86,34.21,33.82,33.91,25800,2.51745976056909,2.54348193765707,2.51448579747332,2.5211772144388,347011.703496909,0.0,1.0
2002-02-08,34.41,34.41,33.91,33.96,28100,2.55835175313592,2.55835175313592,2.5211772144388,2.52489466830851,377946.855359037,0.0,1.0
2002-02-11,35.25,35.3,34.31,34.31,31100,2.62080497814708,2.6245224320168,2.5509168453965,2.5509168453965,418297.053440074,0.0,1.0
2002-02-12,35.8,36.49,35.16,35.25,63400,2.66169697071392,2.71299783411595,2.6141135611816,2.62080497814708,852734.18611256,0.0,1.0
2002-02-13,36.0,36.18,35.49,35.92,27300,2.67656678619277,2.68994962012373,2.6386487567217,2.67061886000123,367186.802537427,0.0,1.0
2002-02-14,35.41,36.03,35.41,35.94,30800,2.63270083053016,2.67879725851459,2.63270083053016,2.67210584154911,414262.03363197,0.0,1.0
2002-02-15,35.26,35.75,35.14,35.75,38200,2.62154846892103,2.65797951684421,2.61262657963372,2.65797951684421,513792.522231857,0.0,1.0
2002-02-19,35.09,35.57,34.99,35.26,40300,2.60890912576401,2.64459668291324,2.60147421802458,2.62154846892103,542037.660888582,0.0,1.0
2002-02-20,34.9,35.09,34.4,35.09,28200,2.5947828010591,2.60890912576401,2.55760826236198,2.60890912576401,379291.861961738,0.0,1.0
2002-02-21,35.18,35.99,34.88,34.9,33300,2.61560054272949,2.67582329541882,2.59329581951121,2.5947828010591,447887.198699499,0.0,1.0
2002-02-22,35.32,35.39,34.8,35.23,19500,2.62600941356468,2.63121384898228,2.58734789331967,2.6193179965992,262276.287526734,0.0,1.0
2002-02-25,35.61,35.61,35.05,35.32,24500,2.64757064600901,2.64757064600901,2.60593516266824,2.62600941356468,329526.617661794,0.0,1.0
2002-02-26,36.1,36.1,35.41,35.7,21100,2.68400169393219,2.68400169393219,2.63270083053016,2.65426206297449,283796.393169953,0.0,1.0
2002-02-27,36.27,36.3,35.97,36.15,19100,2.69664103708921,2.69887150941104,2.67433631387094,2.6877191478019,256896.261115929,0.0,1.0
2002-02-28,36.45,36.47,36.0,36.27,36000,2.71002387102018,2.71151085256806,2.67656678619277,2.69664103708921,484202.376972431,0.0,1.0
2002-03-01,36.44,36.45,36.15,36.45,15700,2.70928038024623,2.71002387102018,2.6877191478019,2.71002387102018,211166.036624089,0.0,1.0
2002-03-04,36.45,36.9,36.22,36.45,40200,2.71002387102018,2.74348095584759,2.6929235832195,2.71002387102018,540692.654285881,0.0,1.0
2002-03-05,36.5,36.8,36.2,36.6,24600,2.71374132488989,2.73604604810816,2.69143660167162,2.72117623262931,330871.624264495,0.0,1.0
2002-03-06,36.95,37.03,36.0,36.55,37000,2.7471984097173,2.75314633590884,2.67656678619277,2.7174587787596,497652.442999443,0.0,1.0
2002-03-07,36.8,37.3,36.5,37.3,11800,2.73604604810816,2.77322058680528,2.71374132488989,2.77322058680528,158710.779118742,0.0,1.0
2002-03-08,37.0,37.0,36.75,36.92,19800,2.75091586358701,2.75091586358701,2.73232859423845,2.74496793739547,266311.307334837,0.0,1.0
2002-03-11,38.01,38.58,36.98,37.0,86800,2.8260084317552,2.86838740586992,2.74942888203913,2.75091586358701,1167465.73114464,0.0,1.0
2002-03-12,38.49,38.5,37.41,38.5,63500,2.86169598890443,2.86243947967838,2.78139898531865,2.86243947967838,854079.192715262,0.0,1.0
2002-03-13,38.84,38.84,38.13,38.39,44000,2.88771816599242,2.88771816599242,2.83493032104251,2.85426108116501,591802.905188527,0.0,1.0
2002-03-14,38.56,38.84,38.37,38.84,31300,2.86690042432203,2.88771816599242,2.85277409961712,2.88771816599242,420987.066645475,0.0,1.0
2002-03-15,38.74,38.74,38.0,38.21,29700,2.88028325825299,2.88028325825299,2.82526494098125,2.84087824723405,399466.961002257,0.0,1.0
2002-03-18,39.17,39.34,38.35,38.74,45500,2.91225336153252,2.92489270468954,2.85128711806924,2.88028325825299,611978.004229045,0.0,1.0
2002-03-19,39.0,39.38,38.61,39.23,29800,2.8996140183755,2.92786666778531,2.87061787819174,2.91671430617617,400811.967604957,0.0,1.0
2002-03-20,39.65,39.74,38.86,39.0,90500,2.94794091868176,2.95463233564724,2.8892051475403,2.8996140183755,1217230.97544458,0.0,1.0
2002-03-21,40.25,40.3,39.33,40.3,69500,2.9925503651183,2.99626781898801,2.9241492139156,2.99626781898801,934779.588877334,0.0,1.0
2002-03-22,39.94,40.33,39.75,39.99,77900,2.96950215112609,2.99849829130984,2.95537582642118,2.9732196049958,1047760.14350423,0.0,1.0
2002-03-25,39.65,40.04,39.65,40.04,39900,2.94794091868176,2.97693705886551,2.94794091868176,2.97693705886551,536657.634477778,0.0,1.0
2002-03-26,40.45,40.45,39.25,39.9,69800,3.00742018059715,3.00742018059715,2.91820128772406,2.96652818803032,938814.608685437,0.0,1.0
2002-03-27,41.2,41.45,40.25,41.45,89800,3.06318198864283,3.08176925799139,2.9925503651183,3.08176925799139,1207815.92922568,0.0,1.0
2002-03-28,42.0,42.25,41.2,41.2,104200,3.12266125055823,3.14124851990679,3.06318198864283,3.06318198864283,1401496.88001465,0.0,1.0
2002-04-01,42.1,42.36,42.0,42.36,76600,3.13009615829765,3.14942691842016,3.12266125055823,3.14942691842016,1030275.05766912,0.0,1.0
2002-04-02,42.46,42.8,41.0,42.1,90300,3.15686182615958,3.18214051247362,3.04831217316399,3.13009615829765,1214540.96223918,0.0,1.0
2002-04-03,42.45,42.49,42.01,42.48,153800,3.16578371544689,3.16876678608571,3.13296993841988,3.168021018426,2062304.49924416,0.13,1.0
2002-04-04,42.5,42.58,42.44,42.45,36600,3.16951255374541,3.17547869502305,3.16503794778718,3.16578371544689,490769.471211549,0.0,1.0
2002-04-05,43.35,43.35,42.44,42.44,52700,3.23290280482032,3.23290280482032,3.16503794778718,3.16503794778718,706654.402536847,0.0,1.0
2002-04-08,43.98,43.98,42.93,43.1,38700,3.27988616738172,3.27988616738172,3.20158056311272,3.2142586133277,518928.375297457,0.0,1.0
2002-04-09,44.15,44.49,43.73,43.99,69700,3.29256421759671,3.31792031802667,3.2612419758891,3.28063193504143,934607.435613247,0.0,1.0
2002-04-10,45.49,45.49,44.35,44.5,60000,3.39249708399715,3.39249708399715,3.3074795707908,3.31866608568637,804540.116740243,0.0,1.0
2002-04-11,42.88,45.3,42.6,45.3,57200,3.1978517248142,3.37832749846276,3.17697023034246,3.37832749846276,766994.911292364,0.0,1.0
2002-04-12,44.5,44.5,42.6,43.05,39400,3.31866608568637,3.31866608568637,3.17697023034246,3.21052977502918,528314.676659427,0.0,1.0
2002-04-15,44.11,44.51,43.27,44.45,23400,3.28958114695789,3.31941185334608,3.22693666354268,3.31493724738785,313770.645528694,0.0,1.0
2002-04-16,44.24,44.24,43.58,43.96,31600,3.29927612653405,3.29927612653405,3.25005546099353,3.27839463206231,423724.461483194,0.0,1.0
2002-04-17,44.34,44.5,43.73,44.14,50800,3.3067338031311,3.31866608568637,3.2612419758891,3.291818449937,681177.298840072,0.0,1.0
2002-04-18,44.42,44.5,44.08,44.34,28400,3.31269994440874,3.31866608568637,3.28734384397877,3.3067338031311,380815.655257048,0.0,1.0
2002-04-19,44.54,44.79,44.43,44.47,24800,3.32164915632519,3.34029334781781,3.31344571206844,3.31642878270726,332543.248252634,0.0,1.0
2002-04-22,44.78,45.02,44.51,44.64,58700,3.33954758015811,3.35744600399102,3.31941185334608,3.32910683292224,787108.414210871,0.0,1.0
2002-04-23,44.87,44.99,44.76,44.76,20000,3.34625948909545,3.35520870101191,3.3380560448387,3.3380560448387,268180.038913414,0.0,1.0
2002-04-24,44.42,45.0,44.42,44.76,80900,3.31269994440874,3.35595446867161,3.31269994440874,3.3380560448387,1084788.25740476,0.0,1.0
2002-04-25,44.45,44.68,44.31,44.41,40200,3.31493724738785,3.33208990356106,3.30449650015198,3.31195417674903,539041.878215963,0.0,1.0
2002-04-26,44.4,44.4,43.37,44.2,67800,3.31120840908933,3.31120840908933,3.23439434013973,3.29629305589523,909130.331916473,0.0,1.0
2002-04-29,43.9,44.35,43.39,44.35,24900,3.27392002610409,3.3074795707908,3.23588587545914,3.3074795707908,333884.1484472,0.0,1.0
2002-04-30,44.81,44.81,43.94,43.96,37900,3.34178488313722,3.34178488313722,3.27690309674291,3.27839463206231,508201.17374092,0.0,1.0
2002-05-01,45.0,45.17,44.29,44.66,34300,3.35595446867161,3.3686325188866,3.30300496483257,3.33059836824165,459928.766736506,0.0,1.0
2002-05-02,46.01,46.2,44.78,45.0,88800,3.4312770023018,3.44544658783619,3.33954758015811,3.35595446867161,1190719.37277556,0.0,1.0
2002-05-03,46.06,46.63,45.95,46.41,33400,3.43500584060032,3.4775145972035,3.42680239634357,3.46110770868999,447860.664985402,0.0,1.0
2002-05-06,45.71,46.38,45.71,46.06,25500,3.40890397251066,3.45887040571088,3.40890397251066,3.43500584060032,341929.549614603,0.0,1.0
2002-05-07,46.2,46.2,45.62,45.71,34200,3.44544658783619,3.44544658783619,3.40219206357331,3.40890397251066,458587.866541939,0.0,1.0
2002-05-08,46.09,46.2,45.92,46.2,90100,3.43724314357944,3.44544658783619,3.42456509336446,3.44544658783619,1208151.07530493,0.0,1.0
2002-05-09,46.01,46.2,45.82,46.02,89500,3.4312770023018,3.44544658783619,3.41710741676741,3.4320227699615,1200105.67413753,0.0,1.0
2002-05-10,45.21,45.96,45.21,45.94,52800,3.37161558952541,3.42754816400328,3.37161558952541,3.42605662868387,707995.302731415,0.0,1.0
2002-05-13,45.32,45.52,44.9,45.0,33700,3.37981903378217,3.39473438697626,3.34849679207457,3.35595446867161,451883.365569103,0.0,1.0
2002-05-14,46.9,46.9,45.17,45.25,41800,3.49765032401553,3.49765032401553,3.3686325188866,3.37459866016423,560496.281329035,0.0,1.0
2002-05-15,46.49,47.12,46.4,46.7,50900,3.46707384996763,3.51405721252903,3.46036194103029,3.48273497082143,682518.199034639,0.0,1.0
2002-05-16,46.38,46.6,46.19,46.5,49900,3.45887040571088,3.47527729422438,3.44470082017649,3.46781961762733,669109.197088968,0.0,1.0
2002-05-17,46.73,46.73,46.2,46.51,46000,3.48497227380054,3.48497227380054,3.44544658783619,3.46856538528704,616814.089500854,0.0,1.0
2002-05-20,47.25,47.27,46.49,46.75,48600,3.52375219210519,3.5252437274246,3.46707384996763,3.48646380911995,651677.494559598,0.0,1.0
2002-05-21,47.25,47.37,47.13,47.35,21800,3.52375219210519,3.53270140402165,3.51480298018874,3.53120986870224,292316.242415622,0.0,1.0
2002-05-22,47.36,47.39,46.92,47.35,31400,3.53195563636195,3.53419293934106,3.49914185933494,3.53120986870224,421042.66109406,0.0,1.0
2002-05-23,47.71,47.71,46.77,47.26,49000,3.55805750445162,3.55805750445162,3.48795534443936,3.5244979597649,657041.095337864,0.0,1.0
2002-05-24,47.67,47.99,47.62,47.81,22900,3.5550744338128,3.57893899892335,3.55134559551427,3.56551518104866,307066.144555859,0.0,1.0
2002-05-28,46.57,47.67,46.35,47.67,43900,3.47303999124527,3.5550744338128,3.45663310273176,3.5550744338128,588655.185414944,0.0,1.0
2002-05-29,46.28,46.47,46.19,46.47,23200,3.45141272911383,3.46558231464822,3.44470082017649,3.46558231464822,311088.84513956,0.0,1.0
2002-05-30,46.4,46.4,45.87,46.28,50200,3.46036194103029,3.46036194103029,3.42083625506593,3.45141272911383,673131.897672669,0.0,1.0
2002-05-31,45.9,46.95,45.9,46.4,53600,3.42307355804505,3.50137916231405,3.42307355804505,3.46036194103029,718722.504287949,0.0,1.0
2002-06-03,44.74,45.96,44.68,45.96,54000,3.33656450951929,3.42754816400328,3.33208990356106,3.42754816400328,724086.105066218,0.0,1.0
2002-06-04,43.75,44.74,43.6,44.74,41700,3.26273351120851,3.33656450951929,3.25154699631294,3.33656450951929,559155.381134469,0.0,1.0
2002-06-05,44.18,44.18,43.37,43.7,40700,3.29480152057582,3.29480152057582,3.23439434013973,3.25900467290999,545746.379188798,0.0,1.0
2002-06-06,42.59,44.23,42.59,44.23,52500,3.17622446268276,3.29853035887434,3.17622446268276,3.29853035887434,703972.602147712,0.0,1.0
2002-06-07,43.5,43.55,42.14,42.34,80200,3.24408931971589,3.24781815801442,3.14266491799604,3.15758027119014,1075401.95604279,0.0,1.0
2002-06-10,44.72,44.72,43.55,43.55,49500,3.33507297419988,3.33507297419988,3.24781815801442,3.24781815801442,663745.5963107,0.0,1.0
2002-06-11,44.52,45.45,44.52,44.72,54200,3.32015762100578,3.38951401335833,3.32015762100578,3.33507297419988,726767.905455354,0.0,1.0
2002-06-12,44.06,44.67,43.71,44.5,36000,3.28585230865936,3.33134413590136,3.25975044056969,3.31866608568637,482724.070044146,0.0,1.0
2002-06-13,43.41,44.25,43.41,43.96,16500,3.23737741077855,3.30002189419375,3.23737741077855,3.27839463206231,221248.532103567,0.0,1.0
2002-06-14,43.28,43.95,43.0,43.31,54400,3.22768243120239,3.27764886440261,3.20680093673065,3.2299197341815,729449.705844486,0.0,1.0
2002-06-17,44.6,44.65,43.34,43.34,33700,3.32612376228342,3.32985260058195,3.23215703716062,3.23215703716062,451883.365569103,0.0,1.0
2002-06-18,44.7,44.82,43.77,44.53,86900,3.33358143888047,3.34253065079693,3.26422504652792,3.32090338866549,1165242.26907879,0.0,1.0
2002-06-19,45.52,46.76,44.74,44.78,121300,3.39473438697626,3.48720957677966,3.33656450951929,3.33954758015811,1626511.93600986,0.0,1.0
2002-06-20,46.34,46.8,45.64,45.64,54800,3.45588733507206,3.49019264741848,3.40368359889272,3.40368359889272,734813.306622755,0.0,1.0
2002-06-21,48.49,48.5,46.64,46.64,159000,3.61622738190859,3.6169731495683,3.4782603648632,3.4782603648632,2132031.30936164,0.0,1.0
2002-06-24,49.19,49.74,48.05,48.29,131900,3.66843111808793,3.70944833937169,3.58341360488158,3.60131202871449,1768647.35663397,0.0,1.0
2002-06-25,47.77,49.27,47.65,49.2,102400,3.56253211040984,3.67439725936557,3.55358289849339,3.66917688574763,1373081.79923668,0.0,1.0
2002-06-26,47.47,47.99,46.84,47.52,90100,3.5401590806187,3.57893899892335,3.4931757180573,3.54388791891722,1208151.07530493,0.0,1.0
2002-06-27,47.0,48.15,46.98,47.37,75600,3.50510800061257,3.59087128147863,3.50361646529316,3.53270140402165,1013720.54709271,0.0,1.0
2002-06-28,46.94,48.09,46.72,47.15,78500,3.50063339465435,3.5863966755204,3.48422650614084,3.51629451550815,1052606.65273515,0.0,1.0
2002-07-01,23.08,23.92,22.91,23.67,148900,3.44246351719737,3.56775248402778,3.41710741676741,3.53046410104254,998300.194855185,0.0,2.0
2002-07-02,22.11,22.75,21.75,22.75,153900,3.30971687376992,3.40552052818931,3.25582731815901,3.40552052818931,1028102.74406467,0.08,1.0
2002-07-03,21.94,22.26,21.05,22.26,82600,3.28426902806477,3.33217085527446,3.1510420711378,3.33217085527446,551795.234956087,0.0,1.0
2002-07-05,22.23,22.45,21.74,21.95,28400,3.32768005897355,3.36061256518022,3.25433038605871,3.28576596016507,189721.364076912,0.0,1.0
2002-07-08,22.24,22.5,21.9,22.1,105200,3.32917699107385,3.36809722568173,3.27828129966355,3.30821994166961,702770.686651096,0.0,1.0
2002-07-09,22.3,22.3,21.94,22.24,109300,3.33815858367567,3.33815858367567,3.28426902806477,3.32917699107385,730160.03850727,0.0,1.0
2002-07-10,21.81,22.3,21.8,22.3,101600,3.26480891076083,3.33815858367567,3.26331197866052,3.33815858367567,678721.49965543,0.0,1.0
2002-07-11,21.52,21.86,21.44,21.85,115000,3.22139787985204,3.27229357126234,3.20942242304962,3.27079663916204,768237.917917072,0.0,1.0
2002-07-12,20.77,21.55,20.77,21.55,53800,3.10912797232932,3.22588867615295,3.10912797232932,3.22588867615295,359401.738990769,0.0,1.0
2002-07-15,20.64,20.76,19.75,20.76,75700,3.08966785502538,3.10763104022901,2.95644089809841,3.10763104022901,505700.959881063,0.0,1.0
2002-07-16,20.4,20.74,20.12,20.52,78000,3.0537414846181,3.10463717602841,3.01182738580962,3.07170466982174,521065.718239406,0.0,1.0
2002-07-17,20.64,20.69,20.1,20.5,142800,3.08966785502538,3.09715251552689,3.00883352160902,3.06871080562113,953951.084161371,0.0,1.0
2002-07-18,20.05,20.65,20.05,20.64,60100,3.0013488611075,3.09116478712568,3.0013488611075,3.08966785502538,401487.816233183,0.0,1.0
2002-07-19,18.75,19.99,18.75,19.87,63300,2.80674768806811,2.99236726850568,2.80674768806811,2.97440408330205,422864.87134044,0.0,1.0
2002-07-22,18.58,18.84,18.25,18.55,60700,2.78129984236296,2.82022007697084,2.73190108305296,2.77680904606205,405496.014065793,0.0,1.0
2002-07-23,18.41,18.68,18.18,18.68,127200,2.75585199665781,2.79626916336599,2.72142255835084,2.79626916336599,849737.940513491,0.0,1.0
2002-07-24,18.25,18.44,17.9,18.43,95700,2.73190108305296,2.76034279295872,2.67950845954236,2.75884586085842,639307.554301424,0.0,1.0
2002-07-25,18.27,18.49,17.79,18.3,84300,2.73489494725357,2.76782745346023,2.66304220643902,2.73938574355448,563151.795481818,0.0,1.0
2002-07-26,18.71,18.71,17.97,18.39,37500,2.8007599596669,2.8007599596669,2.68998698424448,2.7528581324572,250512.364538175,0.0,1.0
2002-07-29,19.0,19.16,18.77,19.06,70200,2.84417099057569,2.86812190418053,2.80974155226872,2.8531525831775,468959.146415464,0.0,1.0
2002-07-30,18.57,19.14,18.14,19.14,75200,2.77980291026266,2.86512803997993,2.71543482994963,2.86512803997993,502360.795020554,0.0,1.0
2002-07-31,18.67,18.89,18.0,18.47,75800,2.79477223126569,2.82770473747235,2.69447778054539,2.76483358925963,506368.992853165,0.0,1.0
2002-08-01,18.12,18.57,18.12,18.57,31700,2.71244096574902,2.77980291026266,2.71244096574902,2.77980291026266,211766.452156271,0.0,1.0
2002-08-02,17.25,18.29,17.25,18.23,54800,2.58220787302266,2.73788881145417,2.58220787302266,2.72890721885236,366082.068711788,0.0,1.0
2002-08-05,17.26,17.6,17.23,17.25,36500,2.58370480512297,2.63460049653327,2.57921400882206,2.58220787302266,243832.034817157,0.0,1.0
2002-08-06,17.54,17.84,16.97,17.36,96900,2.62561890393145,2.67052686694054,2.54029377421418,2.59867412612599,647323.949966645,0.0,1.0
2002-08-07,17.78,17.92,17.66,17.7,26900,2.66154527433872,2.68250232374296,2.64358208913508,2.6495698175363,179700.869495385,0.0,1.0
2002-08-08,18.12,18.12,17.84,17.95,24100,2.71244096574902,2.71244096574902,2.67052686694054,2.68699312004387,160995.946276534,0.0,1.0
2002-08-09,18.81,18.81,18.11,18.24,45300,2.81572928066993,2.81572928066993,2.71094403364872,2.73040415095266,302618.936362116,0.0,1.0
2002-08-12,18.5,18.85,18.5,18.65,41400,2.76932438556054,2.82171700907114,2.76932438556054,2.79177836706508,276565.650450145,0.0,1.0
2002-08-13,18.28,18.49,18.2,18.41,45700,2.73639187935387,2.76782745346023,2.72441642255145,2.75585199665781,305291.068250523,0.0,1.0
2002-08-14,18.88,18.88,17.71,18.23,56900,2.82620780537205,2.82620780537205,2.6510667496366,2.72890721885236,380110.761125925,0.0,1.0
2002-08-15,18.1,18.78,18.0,18.78,28100,2.70944710154842,2.81123848436902,2.69447778054539,2.81123848436902,187717.265160606,0.0,1.0
2002-08-16,18.65,18.7,18.08,18.2,25600,2.79177836706508,2.7992630275666,2.70645323734781,2.72441642255145,171016.440858061,0.0,1.0
2002-08-19,19.05,19.2,18.37,18.72,48100,2.8516556510772,2.87410963258175,2.7498642682566,2.8022568917672,321323.859580967,0.0,1.0
2002-08-20,18.69,19.25,18.66,19.17,59800,2.79776609546629,2.88159429308326,2.79327529916538,2.86961883628084,399483.717316878,0.0,1.0
2002-08-21,19.63,19.64,18.7,18.7,70200,2.93847771289477,2.93997464499508,2.7992630275666,2.7992630275666,468959.146415465,0.0,1.0
2002-08-22,19.61,19.89,19.43,19.63,44900,2.93548384869417,2.97739794750265,2.90853907088871,2.93847771289477,299946.804473709,0.0,1.0
2002-08-23,19.31,19.83,19.31,19.51,45200,2.89057588568508,2.96841635490083,2.89057588568508,2.92051452769114,301950.903390014,0.0,1.0
2002-08-26,20.14,20.16,19.1,19.11,43000,3.01482125001023,3.01781511421083,2.85914031157872,2.86063724367902,287254.178003774,0.0,1.0
2002-08-27,19.0,20.13,19.0,20.12,61200,2.84417099057569,3.01332431790992,2.84417099057569,3.01182738580962,408836.178926302,0.0,1.0
2002-08-28,18.59,18.98,18.59,18.85,66900,2.78279677446326,2.84117712637508,2.78279677446326,2.82171700907114,446914.058336106,0.0,1.0
2002-08-29,18.75,18.82,18.25,18.7,85700,2.80674768806811,2.81722621277023,2.73190108305296,2.7992630275666,572504.257091244,0.0,1.0
2002-08-30,18.92,19.83,18.81,18.81,48200,2.83219553377326,2.96841635490083,2.81572928066993,2.81572928066993,321991.892553069,0.0,1.0
2002-09-03,18.85,18.97,18.48,18.97,47900,2.82171700907114,2.83968019427478,2.76633052135993,2.83968019427478,319987.793636763,0.0,1.0
2002-09-04,19.75,19.75,18.73,18.85,52100,2.95644089809841,2.95644089809841,2.8037538238675,2.82171700907114,348045.178465039,0.0,1.0
2002-09-05,18.83,19.64,18.83,19.64,102500,2.81872314487053,2.93997464499508,2.81872314487053,2.93997464499508,684733.796404348,0.0,1.0
2002-09-06,19.47,19.59,18.88,18.88,60800,2.91452679928993,2.93248998449356,2.82620780537205,2.82620780537205,406164.047037895,0.0,1.0
2002-09-09,18.86,19.92,18.66,19.57,106800,2.82321394117144,2.98188874380356,2.79327529916538,2.92949612029296,713459.214204725,0.0,1.0
2002-09-10,19.24,19.36,18.57,18.96,60800,2.88009736098296,2.89806054618659,2.77980291026266,2.83818326217447,406164.047037895,0.0,1.0
2002-09-11,19.24,19.32,18.8,19.24,44900,2.88009736098296,2.89207281778538,2.81423234856963,2.88009736098296,299946.804473709,0.0,1.0
2002-09-12,18.61,19.06,18.16,19.06,73400,2.78579063866387,2.8531525831775,2.71842869415023,2.8531525831775,490336.201522722,0.0,1.0
2002-09-13,19.41,19.46,18.73,18.73,46300,2.90554520668811,2.91302986718962,2.8037538238675,2.8037538238675,309299.266083134,0.0,1.0
2002-09-16,18.9,19.65,18.9,19.56,36100,2.82920166957266,2.94147157709538,2.82920166957266,2.92799918819265,241159.90292875,0.0,1.0
2002-09-17,18.51,18.98,18.5,18.9,31100,2.77082131766084,2.84117712637508,2.76932438556054,2.82920166957266,207758.25432366,0.0,1.0
2002-09-18,18.3,19.0,18.3,18.59,65800,2.73938574355448,2.84417099057569,2.73938574355448,2.78279677446326,439565.695642985,0.0,1.0
2002-09-19,18.04,18.46,18.0,18.37,70800,2.7004655089466,2.76333665715932,2.69447778054539,2.7498642682566,472967.344248075,0.0,1.0
2002-09-20,18.75,18.75,18.02,18.16,101500,2.80674768806811,2.80674768806811,2.69747164474599,2.71842869415023,678053.466683329,0.0,1.0
2002-09-23,17.46,18.65,17.46,18.65,145000,2.61364344712903,2.79177836706508,2.61364344712903,2.79177836706508,968647.80954761,0.0,1.0
2002-09-24,17.57,17.88,17.29,17.5,172200,2.63010970023236,2.67651459534175,2.58819560142387,2.61963117553024,1150352.7779593,0.0,1.0
2002-09-25,17.6,17.9,17.54,17.69,63900,2.63460049653327,2.67950845954236,2.62561890393145,2.64807288543599,426873.069173051,0.0,1.0
2002-09-26,17.74,17.96,17.48,17.83,189000,2.65555754593751,2.68849005214417,2.61663731132963,2.66902993484024,1262582.3172724,0.0,1.0
2002-09-27,17.58,17.85,17.5,17.81,80200,2.63160663233266,2.67202379904084,2.61963117553024,2.66603607063963,535762.443625645,0.0,1.0
2002-09-30,17.92,17.95,17.37,17.58,102600,2.68250232374296,2.68699312004387,2.6001710582263,2.63160663233266,685401.829376449,0.0,1.0
2002-10-01,18.73,18.75,17.91,17.92,56200,2.8037538238675,2.80674768806811,2.68100539164266,2.68250232374296,375434.530321213,0.0,1.0
2002-10-02,17.94,18.88,17.94,18.55,43700,2.69747164474599,2.83881073872934,2.69747164474599,2.78919169509689,290634.380356508,0.08,1.0
2002-10-03,18.61,18.87,18.06,18.06,63100,2.7982133393937,2.83730713134654,2.71551493333961,2.71551493333961,419657.423352302,0.0,1.0
2002-10-04,18.11,18.81,17.95,18.43,76200,2.72303297025362,2.82828548704973,2.69897525212879,2.77114840650327,506781.230736061,0.0,1.0
2002-10-07,17.86,18.36,17.86,18.21,36700,2.68544278568358,2.76062315482366,2.68544278568358,2.73806904408163,244079.674120911,0.0,1.0
2002-10-08,18.16,18.16,17.8,17.86,51000,2.73055100716763,2.73055100716763,2.67642114138677,2.68544278568358,339184.288287914,0.0,1.0
2002-10-09,17.45,18.07,17.45,18.06,84200,2.62379488298872,2.71701854072241,2.62379488298872,2.71551493333961,559986.609291027,0.0,1.0
2002-10-10,17.6,17.67,17.41,17.45,81100,2.64634899373074,2.65687424541035,2.61778045345751,2.62379488298872,539369.525100978,0.0,1.0
2002-10-11,18.11,18.75,17.75,17.75,52400,2.72303297025362,2.81926384275292,2.66890310447276,2.66890310447276,348495.229535034,0.0,1.0
2002-10-14,18.1,18.5,18.1,18.23,41100,2.72152936287082,2.78167365818288,2.72152936287082,2.74107625884724,273342.632326143,0.0,1.0
2002-10-15,16.71,17.52,16.44,17.52,392300,2.5125279366614,2.63432013466833,2.47193053732576,2.63432013466833,2609058.7508892,0.0,1.0
2002-10-16,16.15,16.61,15.75,16.61,145000,2.42832592322451,2.49749186283338,2.36818162791245,2.49749186283338,964347.486308779,0.0,1.0
2002-10-17,16.19,16.41,16.0,16.25,75500,2.43434035275572,2.46741971517735,2.40577181248249,2.44336199705253,502125.760112501,0.0,1.0
2002-10-18,16.09,16.31,16.02,16.31,79800,2.4193042789277,2.45238364134934,2.40877902724809,2.45238364134934,530723.651085797,0.0,1.0
2002-10-21,16.29,16.37,15.76,15.99,177500,2.44937642658374,2.46140528564615,2.36968523529525,2.40426820509969,1180494.33668833,0.0,1.0
2002-10-22,16.03,16.17,16.0,16.04,135400,2.41028263463089,2.43133313799012,2.40577181248249,2.4117862420137,900501.032042818,0.0,1.0
2002-10-23,16.3,16.44,16.03,16.03,126600,2.45088003396654,2.47193053732576,2.41028263463089,2.41028263463089,841975.115632352,0.0,1.0
2002-10-24,16.25,16.5,16.25,16.3,71200,2.44336199705253,2.48095218162257,2.44336199705253,2.45088003396654,473527.869139206,0.0,1.0
2002-10-25,16.59,16.59,16.11,16.2,68800,2.49448464806778,2.49448464806778,2.42231149369331,2.43584396013852,457566.255572717,0.0,1.0
2002-10-28,16.3,16.49,16.19,16.45,87000,2.45088003396654,2.47944857423977,2.43434035275572,2.47343414470856,578608.491785266,0.0,1.0
2002-10-29,16.68,16.68,16.05,16.5,103400,2.508017114513,2.508017114513,2.4132898493965,2.48095218162257,687679.517822947,0.0,1.0
2002-10-30,16.5,16.65,16.28,16.65,74800,2.48095218162257,2.50350629236459,2.44787281920093,2.50350629236459,497470.289488941,0.0,1.0
2002-10-31,16.29,16.52,16.21,16.5,49900,2.44937642658374,2.48395939638817,2.43734756752132,2.48095218162257,331868.548736606,0.0,1.0
2002-11-01,16.73,16.75,16.2,16.24,161500,2.515535151427,2.51854236619261,2.43584396013852,2.44185838966973,1074083.5795784,0.0,1.0
2002-11-04,16.63,16.81,16.47,16.73,50700,2.50049907759899,2.52756401048942,2.47644135947416,2.515535151427,337189.086592103,0.0,1.0
2002-11-05,16.47,16.69,16.28,16.58,54000,2.47644135947416,2.5095207218958,2.44787281920093,2.49298104068498,359136.305246028,0.0,1.0
2002-11-06,16.56,16.74,16.42,16.42,85100,2.48997382591938,2.51703875880981,2.46892332256016,2.46892332256016,565972.214378461,0.0,1.0
2002-11-07,16.39,16.5,16.21,16.5,127600,2.46441250041175,2.48095218162257,2.43734756752132,2.48095218162257,848625.787951724,0.0,1.0
2002-11-08,16.23,16.41,16.04,16.31,95200,2.44035478228693,2.46741971517735,2.4117862420137,2.45238364134934,633144.004804106,0.0,1.0
2002-11-11,16.25,16.38,16.03,16.18,76500,2.44336199705253,2.46290889302895,2.41028263463089,2.43283674537292,508776.432431872,0.0,1.0
2002-11-12,16.45,16.63,16.2,16.2,45900,2.47343414470856,2.50049907759899,2.43584396013852,2.43584396013852,305265.859459123,0.0,1.0
2002-11-13,16.27,16.73,16.22,16.5,49400,2.44636921181813,2.515535151427,2.43885117490412,2.48095218162257,328543.212576922,0.0,1.0
2002-11-14,16.21,16.74,16.2,16.27,53100,2.43734756752132,2.51703875880981,2.43584396013852,2.44636921181813,353150.700158594,0.0,1.0
2002-11-15,16.05,16.35,16.05,16.27,76700,2.4132898493965,2.45839807088054,2.4132898493965,2.44636921181813,510106.566895746,0.0,1.0
2002-11-18,16.21,16.54,16.0,16.11,116600,2.43734756752132,2.48696661115377,2.40577181248249,2.42231149369331,775468.392438645,0.0,1.0
2002-11-19,16.0,16.27,15.9,16.13,117500,2.40577181248249,2.44636921181813,2.39073573865447,2.42531870845891,781453.997526078,0.0,1.0
2002-11-20,16.2,16.2,15.76,15.99,81300,2.43584396013852,2.43584396013852,2.36968523529525,2.40426820509969,540699.659564852,0.0,1.0
2002-11-21,16.71,16.71,16.2,16.3,190500,2.5125279366614,2.5125279366614,2.43584396013852,2.45088003396654,1266953.07684015,0.0,1.0
2002-11-22,16.0,16.75,16.0,16.7,47200,2.40577181248249,2.51854236619261,2.40577181248249,2.5110243292786,313911.733474305,0.0,1.0
2002-11-25,16.1,16.38,15.89,15.95,50300,2.42080788631051,2.46290889302895,2.38923213127167,2.39825377556848,334528.817664355,0.0,1.0
2002-11-26,15.85,16.11,15.7,16.11,108000,2.38321770174047,2.42231149369331,2.36066359099844,2.42231149369331,718272.610492054,0.0,1.0
2002-11-27,16.72,16.75,15.85,15.91,90000,2.5140315440442,2.51854236619261,2.38321770174047,2.39223934603728,598560.508743379,0.0,1.0
2002-11-29,16.8,17.25,16.8,16.8,72800,2.52606040310661,2.59372273533268,2.52606040310661,2.52606040310661,484168.944850201,0.0,1.0
2002-12-02,16.61,17.21,16.5,17.0,168900,2.49749186283338,2.58770830580148,2.48095218162257,2.55613255076265,1123298.55474174,0.0,1.0
2002-12-03,16.53,16.87,16.4,16.52,40800,2.48546300377097,2.53658565478623,2.46591610779455,2.48395939638817,271347.430630332,0.0,1.0
2002-12-04,16.49,16.64,16.38,16.55,144700,2.47944857423977,2.50200268498179,2.46290889302895,2.48847021853658,962352.284612964,0.0,1.0
2002-12-05,16.34,16.49,16.21,16.49,27900,2.45689446349774,2.47944857423977,2.43734756752132,2.47944857423977,185553.757710448,0.0,1.0
2002-12-06,16.21,16.3,16.2,16.26,48200,2.43734756752132,2.45088003396654,2.43584396013852,2.44486560443533,320562.405793677,0.0,1.0
2002-12-09,16.11,16.33,15.96,16.33,69400,2.42231149369331,2.45539085611494,2.39975738295128,2.45539085611494,461556.658964338,0.0,1.0
2002-12-10,16.38,16.5,16.0,16.14,79300,2.46290889302895,2.48095218162257,2.40577181248249,2.42682231584171,527398.31492611,0.0,1.0
2002-12-11,16.5,16.75,16.21,16.33,48600,2.48095218162257,2.51854236619261,2.43734756752132,2.45539085611494,323222.674721424,0.0,1.0
2002-12-12,16.76,16.95,16.45,16.5,54900,2.52004597357541,2.54861451384864,2.47343414470856,2.48095218162257,365121.910333461,0.0,1.0
2002-12-13,16.3,16.66,16.1,16.66,124400,2.45088003396654,2.50500989974739,2.42080788631051,2.50500989974739,827343.636529736,0.0,1.0
2002-12-16,16.93,16.93,16.17,16.3,64300,2.54560729908303,2.54560729908303,2.43133313799012,2.45088003396654,427638.230135548,0.0,1.0
2002-12-17,16.15,16.83,16.11,16.83,72500,2.42832592322451,2.53057122525502,2.42231149369331,2.53057122525502,482173.743154389,0.0,1.0
2002-12-18,16.09,16.21,15.5,15.85,111700,2.4193042789277,2.43734756752132,2.33059144334241,2.38321770174047,742880.098073728,0.0,1.0
2002-12-19,16.25,16.37,16.01,16.05,76500,2.44336199705253,2.46140528564615,2.40727541986529,2.4132898493965,508776.432431872,0.0,1.0
2002-12-20,16.49,16.61,16.15,16.15,152400,2.47944857423977,2.49749186283338,2.42832592322451,2.42832592322451,1013562.46147212,0.0,1.0
2002-12-23,16.24,16.5,16.2,16.45,63100,2.44185838966973,2.48095218162257,2.43584396013852,2.47343414470856,419657.423352302,0.0,1.0
2002-12-24,16.11,16.24,16.0,16.24,29900,2.42231149369331,2.44185838966973,2.40577181248249,2.44185838966973,198855.102349189,0.0,1.0
2002-12-26,16.17,16.32,16.12,16.16,56800,2.43133313799012,2.45388724873214,2.42381510107611,2.42982953060732,377758.187740265,0.0,1.0
2002-12-27,16.25,16.32,16.15,16.15,52500,2.44336199705253,2.45388724873214,2.42832592322451,2.42832592322451,349160.296766971,0.0,1.0
2002-12-30,15.86,16.25,15.85,16.23,112400,2.39675016818568,2.45568664773123,2.39523897640246,2.45266426416479,743783.821802947,0.08,1.0
2002-12-31,16.24,16.5,15.86,15.86,135900,2.45417545594801,2.49346644231171,2.39675016818568,2.39675016818568,899290.225827584,0.0,1.0
2003-01-02,16.3,16.32,16.23,16.29,55900,2.46324260664733,2.46626499021376,2.45266426416479,2.46173141486411,369906.722764988,0.0,1.0
2003-01-03,16.2,16.32,16.2,16.3,56900,2.44813068881513,2.46626499021376,2.44813068881513,2.46324260664733,376524.016553271,0.0,1.0
2003-01-06,16.29,16.3,16.19,16.25,42600,2.46173141486411,2.46324260664733,2.44661949703191,2.45568664773123,281896.715380832,0.0,1.0
2003-01-07,16.08,16.34,15.9,16.32,74600,2.4299963874165,2.4692873737802,2.40279493531856,2.46626499021376,493650.116605871,0.0,1.0
2003-01-08,15.85,16.07,15.65,15.98,55900,2.39523897640246,2.42848519563328,2.36501514073808,2.41488446958431,369906.722764989,0.0,1.0
2003-01-09,16.0,16.25,15.85,15.85,137100,2.41790685315075,2.45568664773123,2.39523897640246,2.39523897640246,907230.978373523,0.0,1.0
2003-01-10,15.94,16.2,15.85,16.1,81400,2.40883970245143,2.44813068881513,2.39523897640246,2.43301877098294,538647.714366192,0.0,1.0
2003-01-13,16.0,16.0,15.75,15.94,57300,2.41790685315075,2.41790685315075,2.38012705857027,2.40883970245143,379170.934068584,0.0,1.0
2003-01-14,15.93,16.04,15.64,15.88,65800,2.40732851066821,2.42395162028363,2.36350394895486,2.39977255175212,435417.931268985,0.0,1.0
2003-01-15,15.68,15.92,15.65,15.92,70300,2.36954871608773,2.405817318885,2.36501514073808,2.405817318885,465195.753316257,0.0,1.0
2003-01-16,15.86,15.96,15.64,15.68,106800,2.39675016818568,2.41186208601787,2.36350394895486,2.36954871608773,706726.976588565,0.0,1.0
2003-01-17,15.53,15.89,15.52,15.82,118500,2.34688083933945,2.40128374353534,2.34536964755623,2.3907054010528,784149.313911468,0.0,1.0
2003-01-21,15.24,15.51,15.21,15.51,75600,2.30305627762609,2.34385845577301,2.29852270227643,2.34385845577301,500267.410394152,0.0,1.0
2003-01-22,15.08,15.4,15.02,15.24,94800,2.27887720909458,2.3272353461576,2.26981005839527,2.30305627762609,627319.451129176,0.0,1.0
2003-01-23,14.91,15.29,14.91,15.08,81900,2.25318694877985,2.31061223654218,2.25318694877985,2.27887720909458,541956.361260333,0.0,1.0
2003-01-24,14.8,14.91,14.8,14.9,78700,2.23656383916444,2.25318694877985,2.23656383916444,2.25167575699664,520781.021137829,0.0,1.0
2003-01-27,14.42,14.8,14.25,14.8,86400,2.17913855140211,2.23656383916444,2.15344829108739,2.23656383916444,571734.183307604,0.0,1.0
2003-01-28,14.6,14.69,14.39,14.4,75800,2.20634000350006,2.21994072954903,2.17460497605246,2.17611616783567,501590.869151809,0.0,1.0
2003-01-29,14.6,14.69,14.39,14.4,109800,2.20634000350006,2.21994072954903,2.17460497605246,2.17611616783567,726578.857953412,0.0,1.0
2003-01-30,14.45,14.51,14.28,14.5,121800,2.18367212675177,2.19273927745109,2.15798186643704,2.19122808566787,805986.383412802,0.0,1.0
2003-01-31,14.55,14.57,14.32,14.45,95500,2.19878404458396,2.2018064281504,2.16402663356992,2.18367212675177,631951.556780974,0.0,1.0
2003-02-03,14.44,14.64,14.44,14.55,91100,2.18216093496855,2.21238477063294,2.18216093496855,2.19878404458396,602835.464112531,0.0,1.0
2003-02-04,15.04,15.13,14.47,14.56,162200,2.2728324419617,2.28643316801068,2.18669451031821,2.20029523636718,1073325.05245941,0.0,1.0
2003-02-05,14.65,15.24,14.55,15.14,134900,2.21389596241616,2.30305627762609,2.19878404458396,2.2879443597939,892672.932039299,0.0,1.0
2003-02-06,14.08,14.67,14.08,14.6,171100,2.12775803077266,2.21691834598259,2.12775803077266,2.20634000350006,1132218.96717513,0.0,1.0
2003-02-07,13.95,14.26,13.95,14.08,83700,2.10811253759081,2.15495948287061,2.10811253759081,2.12775803077266,553867.49007924,0.0,1.0
2003-02-10,14.2,14.2,13.9,13.95,113500,2.14589233217129,2.14589233217129,2.10055657867471,2.10811253759081,751062.844970057,0.0,1.0
2003-02-11,14.3,14.45,14.1,14.1,41800,2.16100425000348,2.18367212675177,2.1307804143391,2.1307804143391,276602.880350206,0.0,1.0
2003-02-12,14.26,14.39,14.26,14.3,71500,2.15495948287061,2.17460497605246,2.15495948287061,2.16100425000348,473136.505862194,0.0,1.0
2003-02-13,14.09,14.3,13.99,14.3,77600,2.12926922255588,2.16100425000348,2.11415730472369,2.16100425000348,513501.997970717,0.0,1.0
2003-02-14,14.14,14.34,14.1,14.1,69300,2.13682518147198,2.16704901713636,2.1307804143391,2.1307804143391,458578.459527972,0.0,1.0
2003-02-18,14.34,14.39,14.23,14.24,41300,2.16704901713636,2.17460497605246,2.15042590752095,2.15193709930417,273294.233456065,0.0,1.0
2003-02-19,14.15,14.36,14.11,14.24,23400,2.13833637325519,2.1700714007028,2.13229160612232,2.15193709930417,154844.674645809,0.0,1.0
2003-02-20,14.0,14.17,13.99,14.17,132700,2.11566849650691,2.14135875682163,2.11415730472369,2.14135875682163,878114.885705078,0.0,1.0
2003-02-21,14.1,14.2,14.0,14.0,54700,2.1307804143391,2.14589233217129,2.11566849650691,2.11566849650691,361965.970219049,0.0,1.0
2003-02-24,13.89,14.16,13.85,14.15,85700,2.09904538689149,2.13984756503841,2.09300061975862,2.13833637325519,567102.077655807,0.0,1.0
2003-02-25,14.0,14.1,13.75,13.89,109000,2.11566849650691,2.1307804143391,2.07788870192643,2.09904538689149,721285.022922785,0.0,1.0
2003-02-26,13.83,14.05,13.79,14.0,27100,2.08997823619218,2.123224455423,2.0839334690593,2.11566849650691,179328.661662454,0.0,1.0
2003-02-27,13.95,14.03,13.85,13.89,20500,2.10811253759081,2.12020207185656,2.09300061975862,2.09904538689149,135654.52265979,0.0,1.0
2003-02-28,14.07,14.14,13.93,13.96,39400,2.12624683898944,2.13682518147198,2.10509015402437,2.10962372937403,260721.375258328,0.0,1.0
2003-03-03,13.72,14.08,13.69,14.0,51400,2.07335512657677,2.12775803077266,2.06882155122711,2.11566849650691,340128.900717717,0.0,1.0
2003-03-04,13.46,13.84,13.46,13.75,49000,2.03406414021307,2.0914894279754,2.03406414021307,2.07788870192643,324247.395625839,0.0,1.0
2003-03-05,13.26,13.53,13.1,13.43,73600,2.00384030454868,2.0446424826956,1.97966123601718,2.02953056486341,487032.822817589,0.0,1.0
2003-03-06,12.8,13.25,12.79,13.25,75600,1.9343254825206,2.00232911276546,1.93281429073738,2.00232911276546,500267.410394153,0.0,1.0
2003-03-07,13.04,13.11,12.8,12.8,19500,1.97059408531786,1.9811724278004,1.9343254825206,1.9343254825206,129037.228871508,0.0,1.0
2003-03-10,13.2,13.38,13.09,13.14,74000,1.99477315384937,2.02197460594731,1.97815004423396,1.98570600315005,489679.7403329,0.0,1.0
2003-03-11,13.02,13.3,13.01,13.25,25800,1.96757170175142,2.00988507168156,1.9660605099682,2.00232911276546,170726.179737687,0.0,1.0
2003-03-12,12.85,13.07,12.82,13.0,38800,1.9418814414367,1.97512766066752,1.93734786608704,1.96454931818498,256750.998985358,0.0,1.0
2003-03-13,12.85,12.99,12.85,12.9,31300,1.9418814414367,1.96303812640176,1.9418814414367,1.94943740035279,207121.29557324,0.0,1.0
2003-03-14,13.02,13.13,12.88,12.91,34400,1.96757170175142,1.98419481136683,1.94641501678635,1.95094859213601,227634.906316916,0.0,1.0
2003-03-17,13.46,13.46,12.87,12.92,60500,2.03406414021307,2.03406414021307,1.94490382500313,1.95245978391923,400346.274191087,0.0,1.0
2003-03-18,13.55,13.66,13.3,13.66,55300,2.04766486626204,2.06428797587745,2.00988507168156,2.06428797587745,365936.346492019,0.0,1.0
2003-03-19,13.8,14.0,13.55,13.67,210400,2.08544466084252,2.11566849650691,2.04766486626204,2.06579916766067,1392278.61305463,0.0,1.0
2003-03-20,13.45,13.87,13.33,13.77,74600,2.03255294842985,2.09602300332506,2.01441864703122,2.08091108549286,493650.11660587,0.0,1.0
2003-03-21,14.05,14.2,13.66,13.68,276400,2.123224455423,2.14589233217129,2.06428797587745,2.06731035944389,1829020.00308127,0.0,1.0
2003-03-24,13.88,14.18,13.82,14.15,87200,2.09753419510828,2.14286994860485,2.08846704440896,2.13833637325519,577028.018338228,0.0,1.0
2003-03-25,13.9,14.02,13.8,13.9,61200,2.10055657867471,2.11869088007334,2.08544466084252,2.10055657867471,404978.379842886,0.0,1.0
2003-03-26,13.88,14.0,13.72,13.95,99100,2.09753419510828,2.11566849650691,2.07335512657677,2.10811253759081,655773.814418788,0.0,1.0
2003-03-27,14.01,14.1,13.83,13.83,68000,2.11717968829013,2.1307804143391,2.08997823619218,2.08997823619218,449975.977603205,0.0,1.0
2003-03-28,14.26,14.3,14.08,14.11,62300,2.15495948287061,2.16100425000348,2.12775803077266,2.13229160612232,412257.403009995,0.0,1.0
2003-03-31,13.95,14.27,13.94,14.25,94100,2.10811253759081,2.15647067465382,2.10660134580759,2.15344829108739,622687.345477378,0.0,1.0
2003-04-01,14.34,14.34,13.87,13.95,48300,2.16704901713636,2.16704901713636,2.09602300332506,2.10811253759081,319615.289974042,0.0,1.0
2003-04-02,14.51,14.51,14.2,14.36,77000,2.20482881171684,2.20482881171684,2.15772357866155,2.18203595701267,506737.75399824,0.08,1.0
2003-04-03,14.51,14.61,14.4,14.61,66200,2.20482881171684,2.22002404818629,2.18811405160045,2.22002404818629,435662.848242643,0.0,1.0
2003-04-04,14.5,14.61,14.43,14.46,77200,2.2033092880699,2.22002404818629,2.19267262254128,2.19723119348212,508053.955956676,0.0,1.0
2003-04-07,14.84,14.93,14.57,14.65,89100,2.25497309206602,2.26864880488852,2.21394595359851,2.22610214277407,586367.972483677,0.0,1.0
2003-04-08,14.62,14.79,14.5,14.79,167500,2.22154357183323,2.24737547383129,2.2033092880699,2.24737547383129,1102319.14019098,0.0,1.0
2003-04-09,14.65,14.88,14.58,14.58,102200,2.22610214277407,2.2610511866538,2.21546547724545,2.21546547724545,672579.200761299,0.0,1.0
2003-04-10,14.63,14.7,14.56,14.6,50700,2.22306309548018,2.23369976100879,2.21242642995156,2.21850452453934,333657.196463776,0.0,1.0
2003-04-11,14.69,14.78,14.5,14.68,96000,2.23218023736185,2.24585595018435,2.2033092880699,2.2306607137149,631776.940049753,0.0,1.0
2003-04-14,14.8,14.86,14.6,14.69,61800,2.24889499747824,2.25801213935991,2.21850452453934,2.23218023736185,406706.405157029,0.0,1.0
2003-04-15,14.8,14.96,14.64,14.79,48000,2.24889499747824,2.27320737582935,2.22458261912712,2.24737547383129,315888.470024877,0.0,1.0
2003-04-16,14.72,14.88,14.61,14.85,56800,2.23673880830268,2.2610511866538,2.22002404818629,2.25649261571296,373801.356196104,0.0,1.0
2003-04-17,14.87,14.9,14.66,14.87,74900,2.25953166300685,2.26409023394769,2.22762166642101,2.25953166300685,492917.633434652,0.0,1.0
2003-04-21,15.13,15.2,14.75,14.82,72400,2.29903927782741,2.30967594335603,2.24129737924351,2.25193404477213,476465.10895419,0.0,1.0
2003-04-22,15.08,15.23,14.97,15.13,44900,2.29144165959269,2.31423451429686,2.2747268994763,2.29903927782741,295487.339669104,0.0,1.0
2003-04-23,15.41,15.52,15.0,15.08,60800,2.34158593994187,2.35830070005826,2.27928547041713,2.29144165959269,400125.395364844,0.0,1.0
2003-04-24,15.18,15.42,15.08,15.41,79900,2.30663689606214,2.34310546358881,2.29144165959269,2.34158593994187,525822.682395576,0.0,1.0
2003-04-25,15.13,15.25,14.94,15.19,57400,2.29903927782741,2.31727356159075,2.27016832853546,2.30815641970908,377749.962071416,0.0,1.0
2003-04-28,15.23,15.25,14.93,15.18,56400,2.31423451429686,2.31727356159075,2.26864880488852,2.30663689606214,371168.952279231,0.0,1.0
2003-04-29,15.3,15.57,15.15,15.23,71600,2.32487117982548,2.36589831829298,2.3020783251213,2.31423451429686,471200.30112044,0.0,1.0
2003-04-30,15.46,15.6,15.22,15.3,113900,2.34918355817659,2.37045688923382,2.31271499064992,2.32487117982548,749577.015329865,0.0,1.0
2003-05-01,15.34,15.45,15.28,15.45,121900,2.33094927441325,2.34766403452965,2.32183213253159,2.34766403452965,802225.093667345,0.0,1.0
2003-05-02,16.15,16.16,15.34,15.35,107400,2.45403068981578,2.45555021346272,2.33094927441325,2.3324687980602,706800.451680662,0.0,1.0
2003-05-05,15.87,16.2,15.79,16.15,107200,2.41148402770133,2.4616283080505,2.39932783852577,2.45403068981578,705484.249722224,0.0,1.0
2003-05-06,16.36,16.56,15.92,15.92,188100,2.48594068640162,2.51633115934051,2.41908164593605,2.41908164593605,1237887.94190999,0.0,1.0
2003-05-07,16.53,16.53,16.24,16.3,77300,2.51177258839968,2.51177258839968,2.46770640263828,2.47682354451995,508712.056935896,0.0,1.0
2003-05-08,16.95,16.95,16.45,16.48,130800,2.57559258157136,2.57559258157136,2.49961639922412,2.50417497016496,860796.08081779,0.0,1.0
2003-05-09,17.54,17.61,16.95,16.95,98200,2.6652444767411,2.67588114226971,2.57559258157136,2.57559258157136,646255.161592561,0.0,1.0
2003-05-12,18.05,18.1,17.56,17.64,88900,2.74274018273528,2.75033780097001,2.66828352403499,2.68043971321055,585051.770525242,0.0,1.0
2003-05-13,18.57,18.64,18.13,18.17,154500,2.82175541237641,2.83239207790502,2.75489637191084,2.76097446649862,1016766.01289257,0.0,1.0
2003-05-14,18.49,18.79,18.47,18.58,144100,2.80959922320085,2.8551849326092,2.80656017590696,2.82327493602335,948323.51105385,0.0,1.0
2003-05-15,18.12,18.48,18.04,18.44,77800,2.7533768482639,2.80807969955391,2.74122065908834,2.80200160496613,512002.561831987,0.0,1.0
2003-05-16,17.5,18.05,17.5,18.0,193900,2.65916638215332,2.74274018273528,2.65916638215332,2.73514256450056,1276057.79870466,0.0,1.0
2003-05-19,17.39,17.68,17.31,17.51,67500,2.64245162203693,2.68651780779833,2.63029543286137,2.66068590580027,444218.160972483,0.0,1.0
2003-05-20,17.46,17.52,17.24,17.49,36400,2.65308828756554,2.66220542944721,2.61965876733276,2.65764685850638,239548.756435532,0.0,1.0
2003-05-21,17.21,17.46,17.16,17.46,41100,2.61510019639192,2.65308828756554,2.6075025781572,2.65308828756554,270479.502458801,0.0,1.0
2003-05-22,17.05,17.24,16.96,17.21,146100,2.59078781804081,2.61965876733276,2.5771121052183,2.61510019639192,961485.530638218,0.0,1.0
2003-05-23,17.15,17.15,16.87,17.06,97200,2.60598305451026,2.60598305451026,2.5634363923958,2.59230734168775,639674.151800375,0.0,1.0
2003-05-27,17.19,17.21,17.0,17.1,105100,2.61206114909803,2.61510019639192,2.58319019980608,2.59838543627553,691664.129158638,0.0,1.0
2003-05-28,17.09,17.2,17.0,17.2,102800,2.59686591262859,2.61358067274498,2.58319019980608,2.61358067274498,676527.806636611,0.0,1.0
2003-05-29,17.58,17.64,17.06,17.15,121100,2.67132257132888,2.68043971321055,2.59230734168775,2.60598305451026,796960.285833596,0.0,1.0
2003-05-30,17.88,17.98,17.57,17.59,109500,2.71690828073722,2.73210351720667,2.66980304768193,2.67284209497582,720620.572244251,0.0,1.0
2003-06-02,17.99,17.99,17.77,17.83,94900,2.73362304085361,2.73362304085361,2.70019352062083,2.7093106625025,624537.829278352,0.0,1.0
2003-06-03,18.25,18.3,17.9,17.96,48800,2.77313065567418,2.7807282739089,2.71994732803111,2.72906446991278,321153.277858625,0.0,1.0
2003-06-04,18.49,18.64,18.18,18.4,98000,2.80959922320085,2.83239207790502,2.76249399014557,2.79592351037835,644938.959634124,0.0,1.0
2003-06-05,18.55,18.61,18.39,18.49,42900,2.81871636508252,2.82783350696419,2.7944039867314,2.80959922320085,282325.320084734,0.0,1.0
2003-06-06,18.42,18.7,18.4,18.55,86800,2.79896255767224,2.84150921978669,2.79592351037835,2.81871636508252,571231.649961652,0.0,1.0
2003-06-09,18.23,18.53,18.19,18.3,29600,2.77009160838029,2.81567731778863,2.76401351379251,2.7807282739089,194797.889848674,0.0,1.0
2003-06-10,18.5,18.52,18.16,18.3,81200,2.8111187468478,2.81415779414169,2.75945494285168,2.7807282739089,534377.995125416,0.0,1.0
2003-06-11,18.6,18.65,18.28,18.4,59200,2.82631398331724,2.83391160155197,2.77768922661501,2.79592351037835,389595.779697349,0.0,1.0
2003-06-12,18.46,18.68,18.4,18.68,40300,2.80504065226002,2.8384701724928,2.79592351037835,2.8384701724928,265214.694625053,0.0,1.0
2003-06-13,18.24,18.53,18.22,18.5,84000,2.77161113202723,2.81567731778863,2.76857208473334,2.8111187468478,552804.822543535,0.0,1.0
2003-06-16,18.44,18.48,18.26,18.29,60400,2.80200160496613,2.80807969955391,2.77465017932112,2.77920875026196,397492.99144797,0.0,1.0
2003-06-17,18.57,18.57,17.9,18.44,324400,2.82175541237641,2.82175541237641,2.71994732803111,2.80200160496613,2134879.57658479,0.0,1.0
2003-06-18,18.4,18.56,18.29,18.5,30400,2.79592351037835,2.82023588872947,2.77920875026196,2.8111187468478,200062.697682422,0.0,1.0
2003-06-19,18.02,18.65,18.02,18.45,40600,2.73818161179445,2.83391160155197,2.73818161179445,2.80352112861307,267188.997562708,0.0,1.0
2003-06-20,18.18,18.32,18.09,18.15,62000,2.76249399014557,2.78376732120279,2.74881827732306,2.75793541920473,408022.607115465,0.0,1.0
2003-06-23,18.08,18.16,17.94,18.13,51100,2.74729875367612,2.75945494285168,2.72602542261889,2.75489637191084,336289.60038065,0.0,1.0
2003-06-24,17.9,18.24,17.88,18.08,45400,2.71994732803111,2.77161113202723,2.71690828073722,2.74729875367612,298777.844565196,0.0,1.0
2003-06-25,17.68,17.85,17.5,17.85,94500,2.68651780779833,2.71234970979639,2.65916638215332,2.71234970979639,621905.425361476,0.0,1.0
2003-06-26,17.8,18.0,17.6,17.68,60700,2.70475209156166,2.73514256450056,2.67436161862277,2.68651780779833,399467.294385626,0.0,1.0
2003-06-27,18.18,18.18,17.75,17.75,100600,2.76249399014557,2.76249399014557,2.69715447332694,2.69715447332694,662049.585093803,0.0,1.0
2003-06-30,17.79,18.13,17.79,18.13,84600,2.70323256791472,2.75489637191084,2.70323256791472,2.75489637191084,556753.428418845,0.0,1.0
2003-07-01,18.3,18.33,17.55,17.59,108600,2.79288446308446,2.79746296220427,2.67842198508919,2.68452665058228,711586.901022443,0.08,1.0
2003-07-02,18.38,18.65,18.3,18.31,83900,2.80509379407062,2.84630028614892,2.79288446308446,2.79441062945773,549743.47141605,0.0,1.0
2003-07-03,18.24,18.31,18.0,18.25,46900,2.78372746484484,2.79441062945773,2.74709947188635,2.78525363121811,307305.945285014,0.0,1.0
2003-07-07,18.44,18.46,18.16,18.29,60900,2.81425079231024,2.81730312505678,2.77151813385868,2.79135829671119,399039.063280542,0.0,1.0
2003-07-08,18.19,18.39,18.06,18.39,57000,2.77609663297849,2.80661996044389,2.75625647012597,2.80661996044389,373484.837553216,0.0,1.0
2003-07-09,18.15,18.2,17.6,18.19,382100,2.76999196748541,2.77762279935176,2.68605281695555,2.77609663297849,2503658.88472077,0.0,1.0
2003-07-10,17.92,18.12,17.9,18.12,49700,2.73489014090019,2.7654134683656,2.73183780815365,2.7654134683656,325652.56888412,0.0,1.0
2003-07-11,17.95,18.0,17.8,17.92,48200,2.73946864002,2.74709947188635,2.71657614442095,2.73489014090019,315824.020527457,0.0,1.0
2003-07-14,17.96,18.05,17.88,18.0,49900,2.74099480639327,2.7547303037527,2.72878547540711,2.74709947188635,326963.041998342,0.0,1.0
2003-07-15,18.0,18.06,17.72,18.01,45600,2.74709947188635,2.75625647012597,2.70436681343479,2.74862563825962,298787.870042573,0.0,1.0
2003-07-16,17.71,18.0,17.66,18.0,63000,2.70284064706152,2.74709947188635,2.69520981519517,2.74709947188635,412799.03097987,0.0,1.0
2003-07-17,17.76,17.92,17.69,17.75,54900,2.71047147892787,2.73489014090019,2.69978831431498,2.7089453125546,359724.869853887,0.0,1.0
2003-07-18,17.87,17.91,17.55,17.81,27300,2.72725930903384,2.73336397452692,2.67842198508919,2.71810231079422,178879.580091277,0.0,1.0
2003-07-21,17.5,17.84,17.42,17.82,39200,2.67079115322284,2.72268080991403,2.65858182223668,2.71962847716749,256852.730387475,0.0,1.0
2003-07-22,17.71,17.72,17.33,17.55,85200,2.70284064706152,2.70436681343479,2.64484632487725,2.67842198508919,558261.546658491,0.0,1.0
2003-07-23,17.41,17.86,17.25,17.86,54900,2.65705565586341,2.72573314266057,2.63263699389109,2.72573314266057,359724.869853887,0.0,1.0
2003-07-24,17.42,17.59,17.33,17.46,45500,2.65858182223668,2.68452665058228,2.64484632487725,2.66468648772976,298132.633485462,0.0,1.0
2003-07-25,17.43,17.5,17.32,17.32,55600,2.66010798860995,2.67079115322284,2.64332015850398,2.64332015850398,364311.525753664,0.0,1.0
2003-07-28,17.36,17.58,17.26,17.44,64600,2.64942482399706,2.68300048420901,2.63416316026436,2.66163415498322,423282.815893645,0.0,1.0
2003-07-29,17.72,17.72,17.19,17.42,63000,2.70436681343479,2.70436681343479,2.62347999565147,2.65858182223668,412799.03097987,0.0,1.0
2003-07-30,18.0,18.0,17.66,17.78,57600,2.74709947188635,2.74709947188635,2.69520981519517,2.71352381167441,377416.256895882,0.0,1.0
2003-07-31,18.0,18.19,17.9,17.95,63000,2.74709947188635,2.77609663297849,2.73183780815365,2.73946864002,412799.030979871,0.0,1.0
2003-08-01,17.35,18.0,17.35,17.95,69000,2.64789865762379,2.74709947188635,2.64789865762379,2.73946864002,452113.224406525,0.0,1.0
2003-08-04,17.5,17.53,17.19,17.3,100400,2.67079115322284,2.67536965234265,2.62347999565147,2.64026782575744,657857.50333935,0.0,1.0
2003-08-05,17.53,17.73,17.5,17.53,108900,2.67536965234265,2.70589297980806,2.67079115322284,2.67536965234265,713552.610693777,0.0,1.0
2003-08-06,17.16,17.63,17.16,17.55,48600,2.61890149653166,2.69063131607536,2.61890149653166,2.67842198508919,318444.9667559,0.0,1.0
2003-08-07,17.13,17.26,16.89,17.16,46000,2.61432299741185,2.63416316026436,2.57769500445336,2.61890149653166,301408.816271016,0.0,1.0
2003-08-08,17.11,17.34,17.03,17.13,26300,2.61127066466531,2.64637249125052,2.59906133367915,2.61432299741185,172327.214520168,0.0,1.0
2003-08-11,17.5,17.53,16.8,17.15,88100,2.67079115322284,2.67536965234265,2.56395950709393,2.61737533015839,577263.406814708,0.0,1.0
2003-08-12,18.08,18.09,17.46,17.5,75200,2.75930880287252,2.76083496924579,2.66468648772976,2.67079115322284,492737.8909474,0.0,1.0
2003-08-13,18.1,18.25,18.01,18.08,43000,2.76236113561906,2.78525363121811,2.74862563825962,2.75930880287252,281751.719557689,0.0,1.0
2003-08-14,18.79,18.79,18.0,18.11,63800,2.8676666153747,2.8676666153747,2.74709947188635,2.76388730199233,418040.923436757,0.0,1.0
2003-08-15,18.79,18.89,18.75,18.89,75200,2.8676666153747,2.8829282791074,2.86156194988162,2.8829282791074,492737.8909474,0.0,1.0
2003-08-18,19.18,19.2,18.79,18.8,48300,2.92718710393224,2.93023943667878,2.8676666153747,2.86919278174797,316479.257084567,0.0,1.0
2003-08-19,19.6,19.6,19.07,19.18,59100,2.99128609160959,2.99128609160959,2.91039927382626,2.92718710393224,387244.805252544,0.0,1.0
2003-08-20,19.8,19.8,19.4,19.5,73700,3.02180941907499,3.02180941907499,2.96076276414418,2.97602442787688,482909.342590737,0.0,1.0
2003-08-21,19.76,19.89,19.7,19.8,45200,3.01570475358191,3.03554491643442,3.00654775534229,3.02180941907499,296166.923814129,0.0,1.0
2003-08-22,19.33,19.94,19.23,19.9,59300,2.95007959953129,3.04317574830077,2.93481793579859,3.03707108280769,388555.278366767,0.0,1.0
2003-08-25,18.96,19.3,18.68,19.3,56500,2.89361144372029,2.94550110041148,2.85087878526873,2.94550110041148,370208.654767662,0.0,1.0
2003-08-26,19.1,19.1,18.18,18.91,153000,2.91497777294608,2.91497777294608,2.77457046660522,2.88598061185394,1002511.93237968,0.0,1.0
2003-08-27,19.27,19.39,19.0,19.1,55600,2.94092260129167,2.95923659777091,2.89971610921337,2.91497777294608,364311.525753663,0.0,1.0
2003-08-28,19.37,19.38,19.09,19.12,48500,2.95618426502437,2.95771043139764,2.91345160657281,2.91803010569262,317789.730198789,0.0,1.0
2003-08-29,19.78,19.78,19.29,19.32,33900,3.01875708632845,3.01875708632845,2.94397493403821,2.94855343315802,222125.192860597,0.0,1.0
2003-09-02,19.72,19.9,19.63,19.75,53200,3.00960008808883,3.03707108280769,2.9958645907294,3.01417858720864,348585.848383001,0.0,1.0
2003-09-03,19.26,19.73,19.26,19.62,56700,2.9393964349184,3.0111262544621,2.9393964349184,2.99433842435613,371519.127881883,0.0,1.0
2003-09-04,19.65,19.95,19.17,19.33,51300,2.99891692347594,3.04470191467404,2.92566093755897,2.95007959953129,336136.353797894,0.0,1.0
2003-09-05,19.44,19.99,19.43,19.55,51100,2.96686742963726,3.05080658016712,2.96534126326399,2.98365525974323,334825.880683673,0.0,1.0
2003-09-08,19.86,20.1,19.45,19.49,56700,3.03096641731461,3.0675944102731,2.96839359601053,2.97449826150361,371519.127881883,0.0,1.0
2003-09-09,19.55,19.96,19.5,19.87,32800,2.98365525974323,3.04622808104731,2.97602442787688,3.03249258368788,214917.590732377,0.0,1.0
2003-09-10,18.76,19.49,18.75,19.49,85000,2.86308811625489,2.97449826150361,2.86156194988162,2.97449826150361,556951.073544269,0.0,1.0
2003-09-11,19.04,19.19,18.64,18.64,38400,2.90582077470645,2.92871327030551,2.84477411977565,2.84477411977565,251610.837930588,0.0,1.0
2003-09-12,19.33,19.36,18.81,18.99,40200,2.95007959953129,2.9546580986511,2.87071894812124,2.8981899428401,263405.095958584,0.0,1.0
2003-09-15,19.35,19.46,18.96,19.43,90000,2.95313193227783,2.9699197623838,2.89361144372029,2.96534126326399,589712.901399815,0.0,1.0
2003-09-16,19.8,19.87,19.45,19.45,64800,3.02180941907499,3.03249258368788,2.96839359601053,2.96839359601053,424593.289007866,0.0,1.0
2003-09-17,19.12,19.7,18.96,19.7,69900,2.91803010569262,3.00654775534229,2.89361144372029,3.00654775534229,458010.353420522,0.0,1.0
2003-09-18,19.14,19.14,18.92,19.02,106800,2.92108243843916,2.92108243843916,2.88750677822721,2.90276844195991,699792.642994446,0.0,1.0
2003-09-19,19.05,19.35,18.8,18.95,115500,2.90734694107972,2.95313193227783,2.86919278174797,2.89208527734702,756798.223463097,0.0,1.0
2003-09-22,18.92,19.1,18.78,19.0,60200,2.88750677822721,2.91497777294608,2.86614044900143,2.89971610921337,394452.407380765,0.0,1.0
2003-09-23,18.91,19.12,18.9,18.91,52800,2.88598061185394,2.91803010569262,2.88445444548067,2.88598061185394,345964.902154558,0.0,1.0
2003-09-24,18.78,19.27,18.78,18.97,53200,2.86614044900143,2.94092260129167,2.86614044900143,2.89513761009356,348585.848383001,0.0,1.0
2003-09-25,18.15,18.87,18.15,18.83,70000,2.76999196748541,2.87987594636086,2.76999196748541,2.87377128086778,458665.589977633,0.0,1.0
2003-09-26,18.18,18.56,18.1,18.25,62700,2.77457046660522,2.83256478878948,2.76236113561906,2.78525363121811,410833.321308537,0.0,1.0
2003-09-29,18.46,18.47,18.02,18.18,54300,2.81730312505678,2.81882929143005,2.75015180463289,2.77457046660522,355793.450511222,0.0,1.0
2003-09-30,18.37,18.73,18.35,18.4,131800,2.80356762769735,2.85850961713508,2.80051529495081,2.80814612681716,863601.782272173,0.0,1.0
2003-10-01,19.22,19.23,18.39,18.39,85900,2.94550110041148,2.94703361919421,2.8183020414447,2.8183020414447,560515.153013984,0.08,1.0
2003-10-02,19.32,19.51,19.05,19.15,50600,2.9608262882388,2.98994414511072,2.91944828110503,2.93477346893235,330175.398632219,0.0,1.0
2003-10-03,19.88,19.9,19.42,19.42,62400,3.04664734007181,3.04971237763728,2.97615147606613,2.97615147606613,407172.823609693,0.0,1.0
2003-10-06,20.02,20.07,19.7,19.75,58200,3.06810260303006,3.07576519694372,3.01906200198263,3.02672459589629,379766.960482118,0.0,1.0
2003-10-07,20.07,20.3,19.87,19.97,63800,3.07576519694372,3.11101312894657,3.04511482128908,3.0604400091164,416308.111318886,0.0,1.0
2003-10-08,19.58,20.2,19.42,20.2,96600,3.00067177658984,3.09568794111924,2.97615147606613,3.09568794111924,630334.851934237,0.0,1.0
2003-10-09,20.47,20.59,19.65,19.65,93900,3.13706594825302,3.1554561736458,3.01139940806897,3.01139940806897,612716.797066509,0.0,1.0
2003-10-10,19.98,20.42,19.78,20.42,57500,3.06197252789913,3.12940335433936,3.03132215224449,3.12940335433936,375199.316627522,0.0,1.0
2003-10-13,20.86,20.91,19.97,19.98,68800,3.19683418077958,3.20449677469324,3.0604400091164,3.06197252789913,448934.138851712,0.0,1.0
2003-10-14,21.81,21.96,20.85,21.0,166400,3.34242346513914,3.36541124688013,3.19530166199684,3.21828944373783,1085794.19629252,0.0,1.0
2003-10-15,22.57,22.64,21.54,21.82,272100,3.4588948926268,3.46962252410593,3.30104545800537,3.34395598392188,1775508.4183365,0.0,1.0
2003-10-16,23.8,24.8,22.58,22.58,431800,3.64739470290287,3.8006465811761,3.46042741140953,3.46042741140953,2817583.73773503,0.0,1.0
2003-10-17,24.12,24.74,23.35,23.91,196800,3.69643530395031,3.79145146847971,3.57843135767992,3.66425240951293,1284160.44369211,0.0,1.0
2003-10-20,23.85,24.39,23.01,24.13,234400,3.65505729681653,3.73781331108408,3.52632571906702,3.69796782273304,1529508.17073898,0.0,1.0
2003-10-21,24.1,24.82,23.85,23.85,368500,3.69337026638484,3.80371161874157,3.65505729681653,3.65505729681653,2404538.22916942,0.0,1.0
2003-10-22,23.8,24.08,23.8,24.0,111600,3.64739470290287,3.69030522881938,3.64739470290287,3.67804507855752,728212.934532721,0.0,1.0
2003-10-23,23.93,23.96,23.28,23.75,123700,3.66731744707839,3.67191500342659,3.56770372620079,3.63973210898921,807167.921162164,0.0,1.0
2003-10-24,23.64,23.93,23.36,23.93,69400,3.62287440237916,3.66731744707839,3.57996387646265,3.66731744707839,452849.262155652,0.0,1.0
2003-10-27,23.9,24.1,23.6,23.6,77300,3.66271989073019,3.69337026638484,3.61674432724823,3.61674432724823,504398.385657521,0.0,1.0
2003-10-28,24.6,24.6,23.92,23.96,120700,3.76999620552146,3.76999620552146,3.66578492829566,3.67191500342659,787592.304642466,0.0,1.0
2003-10-29,24.72,24.82,24.22,24.6,92100,3.78838643091424,3.80371161874157,3.71176049177763,3.76999620552146,600971.427154692,0.0,1.0
2003-10-30,24.79,24.95,24.65,24.85,80100,3.79911406239337,3.82363436291709,3.77765879943512,3.80830917508976,522668.961075904,0.0,1.0
2003-10-31,24.68,25.11,24.49,24.84,85400,3.78225635578331,3.8481546634408,3.7531384989114,3.80677665630703,557252.550260702,0.0,1.0
2003-11-03,24.78,25.16,24.5,24.68,158000,3.79758154361064,3.85581725735446,3.75467101769413,3.78225635578331,1030982.47003736,0.0,1.0
2003-11-04,24.78,25.05,24.72,24.83,129700,3.79758154361064,3.83895955074441,3.78838643091424,3.8052441375243,846319.154201557,0.0,1.0
2003-11-05,25.0,25.03,24.71,24.84,54900,3.83129695683075,3.83589451317895,3.78685391213151,3.80677665630703,358233.782310451,0.0,1.0
2003-11-06,25.85,25.85,24.91,25.06,104600,3.96156105336299,3.96156105336299,3.81750428778616,3.84049206952714,682536.495986762,0.0,1.0
2003-11-07,25.74,26.0,25.7,25.85,53600,3.94470334675294,3.98454883510398,3.93857327162201,3.96156105336299,349751.015151916,0.0,1.0
2003-11-10,25.23,25.85,24.91,25.79,155600,3.86654488883359,3.96156105336299,3.81750428778616,3.9523659406666,1015321.97682161,0.0,1.0
2003-11-11,24.73,25.1,24.57,25.0,106400,3.78991894969698,3.84662214465807,3.76539864917326,3.83129695683075,694281.865898579,0.0,1.0
2003-11-12,24.95,24.98,24.49,24.78,145500,3.82363436291709,3.82823191926528,3.7531384989114,3.79758154361064,949417.401205293,0.0,1.0
2003-11-13,24.85,24.97,24.54,24.9,99600,3.80830917508976,3.82669940048255,3.76080109282506,3.81597176900343,649910.468453934,0.0,1.0
2003-11-14,24.41,25.0,24.24,24.79,90300,3.74087834864954,3.83129695683075,3.71482552934309,3.79911406239337,589226.057242873,0.0,1.0
2003-11-17,24.68,24.74,23.73,24.25,79100,3.78225635578331,3.79145146847971,3.63666707142375,3.71635804812583,516143.755569339,0.0,1.0
2003-11-18,23.72,24.7,23.7,24.68,69500,3.63513455264101,3.78532139334878,3.63206951507555,3.78225635578331,453501.782706309,0.0,1.0
2003-11-19,24.51,24.53,23.55,23.55,96900,3.75620353647687,3.75926857404233,3.60908173333456,3.60908173333456,632292.413586205,0.0,1.0
2003-11-20,24.33,24.6,24.09,24.46,93400,3.72861819838768,3.76999620552146,3.69183774760211,3.7485409425632,609454.194313227,0.0,1.0
2003-11-21,24.62,24.76,24.34,24.4,57700,3.77306124308692,3.79451650604517,3.73015071717042,3.73934582986681,376504.357728835,0.0,1.0
2003-11-24,24.95,24.95,24.25,24.55,87700,3.82363436291709,3.82363436291709,3.71635804812583,3.7623336116078,572260.522925802,0.0,1.0
2003-11-25,25.82,25.82,24.77,24.95,103400,3.9569634970148,3.9569634970148,3.79604902482791,3.82363436291709,674706.249378882,0.0,1.0
2003-11-26,25.7,25.99,25.06,25.82,70200,3.93857327162201,3.98301631632125,3.84049206952714,3.9569634970148,458069.426560905,0.0,1.0
2003-11-28,25.74,25.87,25.62,25.62,35500,3.94470334675294,3.96462609092846,3.92631312136015,3.92631312136015,231644.795483078,0.0,1.0
2003-12-01,26.05,26.51,25.75,25.8,99900,3.99221142901764,4.06270729302333,3.94623586553567,3.95389845944933,651868.030105903,0.0,1.0
2003-12-02,26.22,26.42,25.9,26.0,76700,4.01826424832409,4.04891462397874,3.96922364727665,3.98454883510398,500483.262353581,0.0,1.0
2003-12-03,26.3,26.45,26.2,26.35,67500,4.03052439858595,4.05351218032693,4.01519921075862,4.03818699249961,440451.371693177,0.0,1.0
2003-12-04,26.62,26.62,26.16,26.31,81500,4.07956499963338,4.07956499963338,4.0090691356277,4.03205691736868,531804.248785096,0.0,1.0
2003-12-05,26.7,26.83,26.49,26.5,81700,4.09182514989524,4.11174789407076,4.05964225545786,4.06117477424059,533109.289886409,0.0,1.0
2003-12-08,27.5,27.74,26.64,26.64,135500,4.21442665251382,4.2512071032994,4.08263003719885,4.08263003719885,884165.346139639,0.0,1.0
2003-12-09,27.28,27.8,27.16,27.68,110500,4.18071123929371,4.26040221599579,4.16232101390093,4.242011990603,721035.208475499,0.0,1.0
2003-12-10,27.15,27.36,26.93,27.33,69400,4.16078849511819,4.19297138955557,4.12707308189808,4.18837383320737,452849.262155652,0.0,1.0
2003-12-11,27.33,27.45,27.0,27.09,98400,4.18837383320737,4.20676405860016,4.13780071337721,4.1515933824218,642080.221846055,0.0,1.0
2003-12-12,27.38,27.38,27.19,27.33,80600,4.19603642712104,4.19603642712104,4.16691857024912,4.18837383320737,525931.563829186,0.0,1.0
2003-12-15,27.03,27.54,27.02,27.4,147400,4.14239826972541,4.22055672764475,4.14086575094267,4.1991014646865,961815.291667767,0.0,1.0
2003-12-16,27.1,27.25,26.67,26.98,70500,4.15312590120453,4.17611368294552,4.08722759354704,4.13473567581174,460026.988212875,0.0,1.0
2003-12-17,30.0,30.35,28.41,28.5,503600,4.5975563481969,4.65119450559253,4.35388586174246,4.36767853078705,3286093.49310643,0.0,1.0
2003-12-18,30.25,31.32,30.0,30.1,178100,4.63586931776521,4.79984882751756,4.5975563481969,4.61288153602422,1162139.10071933,0.0,1.0
2003-12-19,30.3,30.65,29.73,30.25,389800,4.64353191167887,4.6971700690745,4.55617834106313,4.63586931776521,2543525.10645927,0.0,1.0
2003-12-22,30.64,30.99,30.2,30.4,141700,4.69563755029177,4.7492757076874,4.62820672385154,4.65885709950619,924621.620280344,0.0,1.0
2003-12-23,30.65,31.19,30.43,30.7,304200,4.6971700690745,4.77992608334204,4.66345465585439,4.70483266298816,1984967.51509725,0.0,1.0
2003-12-24,30.29,30.7,29.91,30.65,91500,4.64199939289613,4.70483266298816,4.58376367915231,4.6971700690745,597056.303850752,0.0,1.0
2003-12-26,30.18,30.56,29.94,30.44,144300,4.62514168628608,4.68337740002991,4.5883612355005,4.66498717463712,941587.154597415,0.0,1.0
2003-12-29,31.6,31.83,30.3,30.33,367000,4.84275935343407,4.87800728543691,4.64353191167887,4.64812946802706,2394750.42090957,0.0,1.0
2003-12-30,31.53,31.67,31.25,31.67,224500,4.8442918722168,4.86580157288633,4.80127247087773,4.86580157288633,1461201.18001082,0.08,1.0
2003-12-31,30.4,31.68,30.4,31.63,202800,4.67067785966986,4.86733798007701,4.67067785966986,4.85965594412361,1319962.58042848,0.0,1.0
2004-01-02,30.49,30.88,30.2,30.55,151500,4.68450552438599,4.74442540482254,4.63994971585624,4.69372396753007,986066.720586364,0.0,1.0
2004-01-05,30.27,30.73,30.24,30.64,197800,4.65070456619101,4.72137929696233,4.64609534461896,4.7075516322462,1287419.12430352,0.0,1.0
2004-01-06,30.24,30.72,30.24,30.42,265700,4.64609534461896,4.71984288977165,4.64609534461896,4.67375067405122,1729359.25848051,0.0,1.0
2004-01-07,30.6,30.63,29.02,30.14,233600,4.70140600348348,4.70601522505552,4.4586536673559,4.63073127271216,1520430.27015825,0.0,1.0
2004-01-08,31.02,31.36,30.36,30.59,457800,4.76593510549207,4.81817294997522,4.66453223090713,4.6998695962928,2979678.84280157,0.0,1.0
2004-01-09,31.1,31.95,30.82,31.05,298200,4.77822636301752,4.90882097422539,4.73520696167845,4.77054432706412,1940891.72329277,0.0,1.0
2004-01-12,31.1,31.2,30.95,31.18,172900,4.77822636301752,4.79359043492433,4.75518025515731,4.79051762054297,1125352.7128012,0.0,1.0
2004-01-13,31.29,31.44,31.0,31.1,241600,4.80741809964046,4.83046420750067,4.76286229111071,4.77822636301752,1572499.79995819,0.0,1.0
2004-01-14,31.14,31.27,30.9,31.14,232300,4.78437199178024,4.80434528525909,4.7474982192039,4.78437199178024,1511968.97156576,0.0,1.0
2004-01-15,30.61,31.14,30.5,31.14,187200,4.70294241067416,4.78437199178024,4.68604193157667,4.78437199178024,1218426.9973186,0.0,1.0
2004-01-16,28.96,30.55,28.85,30.55,245900,4.44943522421181,4.69372396753007,4.43253474511432,4.69372396753007,1600487.17222566,0.0,1.0
2004-01-20,30.0,30.0,29.0,29.0,369500,4.60922157204262,4.60922157204262,4.45558085297454,4.45558085297454,2404961.40763473,0.0,1.0
2004-01-21,29.9,30.3,29.71,30.26,171000,4.59385750013581,4.65531378776305,4.56466576351288,4.64916815900033,1112986.19947372,0.0,1.0
2004-01-22,30.24,30.36,29.84,29.9,189500,4.64609534461896,4.66453223090713,4.58463905699173,4.59385750013581,1233396.98713608,0.0,1.0
2004-01-23,30.22,30.41,30.16,30.24,276300,4.6430225302376,4.67221426686054,4.63380408709352,4.64609534461896,1798351.38546543,0.0,1.0
2004-01-26,30.05,30.4,29.54,30.37,133100,4.61690360799603,4.67067785966986,4.5385468412713,4.66606863809782,866306.802046502,0.0,1.0
2004-01-27,29.84,30.3,29.77,30.15,170800,4.58463905699173,4.65531378776305,4.57388420665696,4.63226767990284,1111684.46122872,0.0,1.0
2004-01-28,28.72,29.97,28.59,29.9,174500,4.41256145163547,4.60461235047058,4.39258815815662,4.59385750013581,1135766.61876119,0.0,1.0
2004-01-29,28.22,28.92,27.49,28.72,199500,4.33574109210143,4.44328959544909,4.22358336718172,4.41256145163547,1298483.899386,0.0,1.0
2004-01-30,28.44,28.49,27.84,28.17,128500,4.36954205029641,4.37722408624981,4.27735761885555,4.32805905614802,836366.822411537,0.0,1.0
2004-02-02,28.36,28.5,28.05,28.45,142000,4.35725079277096,4.37876049344049,4.30962216985985,4.37107845748709,924234.153948936,0.0,1.0
2004-02-03,27.89,28.36,27.8,28.31,127900,4.28503965480896,4.35725079277096,4.27121199009283,4.34956875681756,832461.607676542,0.0,1.0
2004-02-04,27.51,28.34,27.51,27.89,240100,4.22665618156309,4.3541779783896,4.22665618156309,4.28503965480896,1562736.7631207,0.0,1.0
2004-02-05,28.01,28.4,27.75,27.75,230100,4.30347654109713,4.36339642153368,4.26352995413943,4.26352995413943,1497649.85087078,0.0,1.0
2004-02-06,29.37,29.37,27.85,28.08,167000,4.51242791902973,4.51242791902973,4.27889402604624,4.3142313914319,1086951.43457375,0.0,1.0
2004-02-09,29.33,29.49,29.08,29.4,83000,4.506282290267,4.5308648053179,4.46787211049998,4.51703714060177,540221.371674379,0.0,1.0
2004-02-10,29.54,29.67,29.26,29.48,146100,4.5385468412713,4.55852013475015,4.49552743993224,4.52932839812722,950919.787971406,0.0,1.0
2004-02-11,30.16,30.16,29.63,29.7,112000,4.63380408709352,4.63380408709352,4.55237450598743,4.5631293563222,728973.41719916,0.0,1.0
2004-02-12,30.0,30.4,29.92,30.16,104200,4.60922157204262,4.67067785966986,4.59693031451718,4.63380408709352,678205.62564422,0.0,1.0
2004-02-13,29.24,29.89,29.21,29.4,103000,4.49245462555088,4.59232109294513,4.48784540397883,4.51703714060177,670395.196174228,0.0,1.0
2004-02-17,30.26,30.31,29.39,29.39,84500,4.64916815900033,4.65685019495373,4.51550073341109,4.51550073341109,549984.408511867,0.0,1.0
2004-02-18,30.56,30.81,30.36,30.36,134000,4.69526037472075,4.73367055448777,4.66453223090713,4.66453223090713,872164.624148997,0.0,1.0
2004-02-19,29.54,30.86,29.54,30.81,85700,4.5385468412713,4.74135259044118,4.5385468412713,4.73367055448777,557794.837981858,0.0,1.0
2004-02-20,29.55,29.72,28.59,29.67,89400,4.54008324846198,4.56620217070356,4.39258815815662,4.55852013475015,581876.995514331,0.0,1.0
2004-02-23,28.9,29.55,28.9,29.55,95400,4.44021678106773,4.54008324846198,4.44021678106773,4.54008324846198,620929.142864285,0.0,1.0
2004-02-24,28.63,29.15,28.35,28.82,87800,4.39873378691934,4.47862696083475,4.35571438558028,4.42792552354228,571463.089554343,0.0,1.0
2004-02-25,28.77,28.78,28.21,28.63,132300,4.42024348758888,4.42177989477956,4.33420468491075,4.39873378691934,861099.849066508,0.0,1.0
2004-02-26,29.14,29.29,28.54,28.78,102800,4.47709055364407,4.50013666150428,4.38490612220322,4.42177989477956,669093.45792923,0.0,1.0
2004-02-27,29.7,30.29,29.11,29.11,101000,4.5631293563222,4.65377738057237,4.47248133207203,4.47248133207203,657377.813724243,0.0,1.0
2004-03-01,31.08,31.08,29.9,29.9,120800,4.77515354863616,4.77515354863616,4.59385750013581,4.59385750013581,786249.899979095,0.0,1.0
2004-03-02,30.82,31.48,30.78,31.23,143000,4.73520696167845,4.83660983626339,4.72906133291573,4.79819965649637,930742.84517393,0.0,1.0
2004-03-03,30.44,30.79,29.1,30.79,172800,4.67682348843258,4.73059774010641,4.47094492488135,4.73059774010641,1124701.84367871,0.0,1.0
2004-03-04,30.98,30.98,30.19,30.38,168900,4.75978947672935,4.75978947672935,4.63841330866556,4.6676050452885,1099317.94790123,0.0,1.0
2004-03-05,31.23,31.58,30.67,30.88,142000,4.79819965649637,4.8519739081702,4.71216085381824,4.74442540482254,924234.153948936,0.0,1.0
2004-03-08,30.59,31.36,30.48,31.17,79100,4.6998695962928,4.81817294997522,4.68296911719531,4.78898121335229,514837.475896907,0.0,1.0
2004-03-09,29.92,30.61,29.9,30.4,63300,4.59693031451718,4.70294241067416,4.59385750013581,4.67067785966986,412000.154542026,0.0,1.0
2004-03-10,28.24,30.0,28.24,29.9,106900,4.33881390648279,4.60922157204262,4.33881390648279,4.59385750013581,695779.091951699,0.0,1.0
2004-03-11,29.0,29.83,28.3,28.39,218400,4.45558085297454,4.58310264980105,4.34803234962687,4.361860014343,1421498.16353836,0.0,1.0
2004-03-12,29.1,29.1,28.35,29.01,131100,4.47094492488135,4.47094492488135,4.35571438558028,4.45711726016522,853289.419596517,0.0,1.0
2004-03-15,29.0,29.29,28.47,29.22,131400,4.45558085297454,4.50013666150428,4.37415127186845,4.48938181116952,855242.026964015,0.0,1.0
2004-03-16,27.96,29.41,27.96,29.4,131400,4.29579450514372,4.51857354779245,4.29579450514372,4.51703714060177,855242.026964017,0.0,1.0
2004-03-17,29.99,30.95,28.31,28.35,230600,4.60768516485194,4.75518025515731,4.34956875681756,4.35571438558028,1500904.19648327,0.0,1.0
2004-03-18,30.3,30.59,30.0,30.0,106500,4.65531378776305,4.6998695962928,4.60922157204262,4.60922157204262,693175.615461702,0.0,1.0
2004-03-19,34.14,34.36,30.58,30.61,479900,5.24529414898451,5.27909510717948,4.69833318910211,4.70294241067416,3123520.9188739,0.0,1.0
2004-03-22,32.81,33.5,32.45,33.5,393000,5.04095199262395,5.14696408878093,4.98564133375944,5.14696408878093,2557915.65142206,0.0,1.0
2004-03-23,31.28,34.4,31.14,34.4,693600,4.80588169244978,5.28524073594221,4.78437199178024,5.28524073594221,4514428.2336548,0.0,1.0
2004-03-24,31.04,31.89,30.2,31.43,374800,4.76900791987343,4.89960253108131,4.63994971585624,4.82892780030999,2439457.47112719,0.0,1.0
2004-03-25,30.87,31.6,30.06,31.24,234000,4.74288899763186,4.85504672255156,4.61844001518671,4.79973606368705,1523033.74664825,0.0,1.0
2004-03-26,30.77,30.94,30.33,30.72,167100,4.72752492572505,4.75364384796663,4.65992300933509,4.71984288977165,1087602.30369625,0.0,1.0
2004-03-29,30.99,31.94,30.76,30.77,274100,4.76132588392003,4.90728456703471,4.72598851853437,4.72752492572505,1784032.26477045,0.0,1.0
2004-03-30,31.79,31.86,30.83,30.98,224700,4.8842384591745,4.89499330950927,4.73674336886914,4.75978947672935,1462502.91825582,0.0,1.0
2004-03-31,31.84,32.26,31.25,31.78,173900,4.90421175265335,4.96890298808408,4.81333596954828,4.89497014759182,1129024.6586527,0.08,1.0
2004-04-01,30.63,31.9,30.62,31.56,171300,4.71783938391244,4.91345335771488,4.71629911640219,4.8610842623662,1112144.47399199,0.0,1.0
2004-04-02,31.6,32.14,31.3,32.0,199200,4.86724533240722,4.95041977796101,4.82103730709956,4.92885603281744,1293281.84015881,0.0,1.0
2004-04-05,31.5,32.06,31.26,31.8,100200,4.85184265730467,4.93809763787897,4.81487623705854,4.89805068261233,650536.3473088,0.0,1.0
2004-04-06,31.18,31.45,30.91,31.4,127700,4.80255409697649,4.84414131975339,4.76096687419959,4.83643998220211,829076.761989359,0.0,1.0
2004-04-07,31.3,31.61,30.5,31.33,170900,4.82103730709956,4.86878559991748,4.69781590627912,4.82565810963032,1109547.52250573,0.0,1.0
2004-04-08,30.91,31.49,30.81,31.25,111500,4.76096687419959,4.85030238979441,4.74556419909704,4.81333596954828,723900.226795721,0.0,1.0
2004-04-12,31.75,31.75,30.9,30.99,122700,4.89034934506105,4.89034934506105,4.75942660668934,4.77328901428164,796614.868411076,0.0,1.0
2004-04-13,30.0,31.88,29.97,31.75,190300,4.62080253076635,4.91037282269437,4.61618172823558,4.89034934506105,1235499.66958947,0.0,1.0
2004-04-14,29.05,30.1,28.8,30.05,213900,4.47447711729208,4.6362052058689,4.43597042953569,4.62850386831763,1388719.80727897,0.0,1.0
2004-04-15,29.33,30.06,29.12,29.2,202800,4.51760460757923,4.63004413582788,4.48525898986387,4.49758112994591,1316654.40353518,0.0,1.0
2004-04-16,29.6,29.97,29.31,29.48,171400,4.55919183035613,4.61618172823558,4.51452407255872,4.54070862023307,1112793.71186356,0.0,1.0
2004-04-19,29.61,30.28,29.61,29.85,128200,4.56073209786639,4.6639300210535,4.56073209786639,4.59769851811252,832322.951347187,0.0,1.0
2004-04-20,28.48,29.78,28.48,29.62,97400,4.38668186920752,4.58691664554073,4.38668186920752,4.56227236537664,632357.686904961,0.0,1.0
2004-04-21,28.81,28.85,28.0,28.48,101700,4.43751069704595,4.44367176708697,4.31274902871526,4.38668186920752,660274.915382285,0.0,1.0
2004-04-22,29.59,29.89,28.81,28.81,272300,4.55765156284587,4.60385958815354,4.43751069704595,4.43751069704595,1767874.72427332,0.0,1.0
2004-04-23,29.47,29.6,29.15,29.6,126000,4.53916835272281,4.55919183035613,4.48987979239464,4.55919183035613,818039.718172743,0.0,1.0
2004-04-26,29.25,30.05,29.25,29.47,321300,4.50528246749719,4.62850386831763,4.50528246749719,4.53916835272281,2086001.28134049,0.0,1.0
2004-04-27,28.75,29.42,28.75,29.32,378200,4.42826909198442,4.53146701517153,4.42826909198442,4.51606434006898,2455417.63026136,0.0,1.0
2004-04-28,27.52,28.65,27.32,28.65,254800,4.238816188223,4.41286641688186,4.20801083801789,4.41286641688186,1654258.09674932,0.0,1.0
2004-04-29,26.58,27.85,26.14,27.64,218700,4.09403104225898,4.28964501606143,4.02625927180774,4.25729939834606,1419883.22511412,0.0,1.0
2004-04-30,26.2,26.75,26.01,26.59,127900,4.03550087686928,4.12021558993333,4.00623579417442,4.09557130976924,830375.23773249,0.0,1.0
2004-05-03,26.01,26.14,25.46,26.1,249300,4.00623579417442,4.02625927180774,3.92152108111037,4.02009820176672,1618550.01381321,0.0,1.0
2004-05-04,27.55,28.0,26.16,26.16,415400,4.24343699075376,4.31274902871526,4.02933980682826,4.02933980682826,2696934.11848379,0.0,1.0
2004-05-05,27.29,27.67,27.01,27.65,185800,4.20339003548712,4.26192020087683,4.16026254519997,4.25883966585632,1206283.96536901,0.0,1.0
2004-05-06,26.53,27.37,25.91,27.37,143700,4.08632970470771,4.21571217556917,3.99083311907187,4.21571217556917,932954.821439866,0.0,1.0
2004-05-07,25.4,26.62,25.4,26.53,196300,3.91227947604884,4.10019211230001,3.91227947604884,4.08632970470771,1274453.94188341,0.0,1.0
2004-05-10,25.82,26.8,25.2,26.5,728100,3.97697071147957,4.1279169274846,3.88147412584373,4.08170890217694,4727100.94286964,0.0,1.0
2004-05-11,26.29,27.15,26.1,26.5,306800,4.04936328446158,4.18182629034354,4.02009820176672,4.08170890217694,1991861.78996347,0.0,1.0
2004-05-12,26.51,26.66,26.0,26.44,405300,4.0832491696872,4.10635318234103,4.00469552666417,4.07246729711541,2631361.09345565,0.0,1.0
2004-05-13,26.37,26.95,25.93,26.71,262300,4.06168542454362,4.15102094013844,3.99391365409238,4.11405451989231,1702950.93711675,0.0,1.0
2004-05-14,26.13,26.26,25.57,26.22,226400,4.02471900429749,4.04474248193081,3.93846402372318,4.03858141188979,1469874.54122467,0.0,1.0
2004-05-17,25.5,26.28,25.41,26.28,125200,3.9276821511514,4.04782301695132,3.9138197435591,4.04782301695132,812845.815200217,0.0,1.0
2004-05-18,27.0,27.22,25.24,25.58,293700,4.15872227768971,4.19260816291533,3.88763519588475,3.94000429123344,1906811.62878837,0.0,1.0
2004-05-19,26.81,27.73,22.1,22.1,285600,4.12945719499486,4.27116180593836,3.40399119766454,3.40399119766454,1854223.36119155,0.0,1.0
2004-05-20,27.09,27.17,25.93,26.96,245100,4.17258468528201,4.18490682536406,3.99391365409238,4.15256120764869,1591282.02320746,0.0,1.0
2004-05-21,27.58,27.7,27.16,27.59,164600,4.24805779328453,4.2665410034076,4.1833665578538,4.24959806079478,1068645.53659709,0.0,1.0
2004-05-24,28.61,28.64,27.78,27.78,293600,4.40670534684084,4.41132614937161,4.27886314348964,4.27886314348964,1906162.3909168,0.0,1.0
2004-05-25,29.2,29.37,28.22,28.53,287600,4.49758112994591,4.52376567762026,4.34663491394088,4.3943832067588,1867208.11862286,0.0,1.0
2004-05-26,29.46,29.5,28.9,29.15,406400,4.53762808521255,4.54378915525358,4.45137310463825,4.48987979239464,2638502.71004288,0.0,1.0
2004-05-27,30.35,30.35,29.63,29.63,280200,4.67471189362529,4.67471189362529,4.5638126328869,4.5638126328869,1819164.516127,0.0,1.0
2004-05-28,30.1,30.25,29.75,30.25,205000,4.6362052058689,4.65930921852273,4.58229584300996,4.65930921852273,1330937.63670962,0.0,1.0
2004-06-01,30.91,30.97,30.25,30.25,321200,4.76096687419959,4.77020847926113,4.65930921852273,4.65930921852273,2085352.04346893,0.0,1.0
2004-06-02,30.15,31.9,30.15,31.9,258700,4.64390654342018,4.91345335771488,4.64390654342018,4.91345335771488,1679578.37374039,0.0,1.0
2004-06-03,30.2,30.74,30.2,30.55,154000,4.65160788097146,4.73478232652525,4.65160788097146,4.7055172438304,999826.32221113,0.0,1.0
2004-06-04,30.16,30.5,30.16,30.5,111800,4.64544681093044,4.69781590627912,4.64544681093044,4.69781590627912,725847.940410417,0.0,1.0
2004-06-07,31.42,31.55,30.3,30.41,151000,4.83952051722262,4.85954399485594,4.66701055607401,4.68395349868682,980349.18606416,0.0,1.0
2004-06-08,31.27,31.34,30.67,31.17,122200,4.81641650456879,4.82719837714058,4.72400045395346,4.80101382946624,793368.679053247,0.0,1.0
2004-06-09,30.3,31.15,30.25,31.15,136200,4.66701055607401,4.79793329444573,4.65930921852273,4.79793329444573,884261.981072441,0.0,1.0
2004-06-10,30.22,30.38,29.71,30.1,300500,4.65468841599197,4.67933269615606,4.57613477296894,4.6362052058689,1950959.80405483,0.0,1.0
2004-06-14,29.87,30.22,29.33,30.22,146400,4.60077905313303,4.65468841599197,4.51760460757923,4.65468841599197,950484.243972139,0.0,1.0
2004-06-15,30.59,30.81,30.04,30.05,137400,4.71167831387142,4.74556419909704,4.62696360080737,4.62850386831763,892052.835531229,0.0,1.0
2004-06-16,31.38,31.38,30.19,30.49,190100,4.8333594471816,4.8333594471816,4.6500676134612,4.69627563876887,1234201.19384634,0.0,1.0
2004-06-17,33.68,33.68,31.28,31.3,503800,5.18762097454035,5.18762097454035,4.81795677207905,4.82103730709956,3270860.39694784,0.0,1.0
2004-06-18,33.76,34.0,33.15,33.76,281600,5.1999431146224,5.23690953486853,5.10598679649681,5.1999431146224,1828253.84632892,0.0,1.0
2004-06-21,33.95,34.0,33.44,33.9,217900,5.22920819731725,5.23690953486853,5.15065455429422,5.22150685976597,1414689.32214159,0.0,1.0
2004-06-22,32.5,34.0,31.9,34.0,406500,5.00586940833021,5.23690953486853,4.91345335771488,5.23690953486853,2639151.94791444,0.0,1.0
2004-06-23,33.98,33.98,32.35,32.5,247000,5.23382899984802,5.23382899984802,4.98276539567638,5.00586940833021,1603617.5427672,0.0,1.0
2004-06-24,31.65,32.99,30.96,32.75,650800,4.8749466699585,5.08134251633273,4.76866821175087,5.0443760960866,4225240.06814937,0.0,1.0
2004-06-25,32.73,32.99,31.61,31.66,487600,5.04129556106609,5.08134251633273,4.86878559991748,4.87648693746875,3165683.8617542,0.0,1.0
2004-06-28,32.49,33.33,32.47,33.0,167400,5.00432914081996,5.13371161168141,5.00124860579944,5.08288278384298,1086824.19700093,0.0,1.0
2004-06-29,32.24,32.24,31.0,31.0,341700,4.96582245306357,4.96582245306357,4.77482928179189,4.77482928179189,2218445.80713989,0.0,1.0
2004-06-30,32.45,32.45,31.78,32.14,194000,5.01357074588149,5.01357074588149,4.91005480135944,4.96567530886382,1255651.97323114,0.1,1.0
2004-07-01,32.1,32.49,31.79,32.48,134400,4.95949525247445,5.01975080227087,4.91159981545678,5.01820578817352,869894.975269406,0.0,1.0
2004-07-02,32.13,32.3,31.77,32.05,94000,4.96413029476648,4.99039553442133,4.90850978726209,4.95177018198773,608408.688060448,0.0,1.0
2004-07-06,31.68,32.32,31.52,32.28,186000,4.894604660386,4.99348556261602,4.86988443482849,4.98730550622664,1203872.51041748,0.0,1.0
2004-07-07,32.07,32.11,31.54,31.71,202000,4.95486021018241,4.96104026657179,4.87297446302318,4.89923970267803,1307431.43604479,0.0,1.0
2004-07-08,31.88,32.73,31.84,31.97,176700,4.92550494233288,5.05683114060712,4.9193248859435,4.93941006920897,1143678.88489661,0.0,1.0
2004-07-09,34.0,34.75,32.62,33.25,527400,5.25304793096982,5.36892398827062,5.03983598553634,5.13717187366901,3413561.08599022,0.0,1.0
2004-07-12,35.24,35.4,34.06,34.7,535300,5.44462967904048,5.46934990459799,5.26231801555388,5.3611989177839,3464693.3055187,0.0,1.0
2004-07-13,35.7,36.1,35.13,35.25,463400,5.51570032751831,5.57750089141207,5.4276345239697,5.44617469313783,2999325.38348098,0.0,1.0
2004-07-14,36.7,37.2,35.28,35.65,518400,5.67020173725272,5.74745244211992,5.45080973542986,5.50797525703159,3355309.19032485,0.0,1.0
2004-07-15,36.54,36.94,36.24,36.85,315900,5.64548151169521,5.70728207558897,5.59913108877489,5.69337694871288,2044641.53785421,0.0,1.0
2004-07-16,36.54,36.92,36.25,36.84,223400,5.64548151169521,5.70419204739429,5.60067610287223,5.69183193461553,1445941.49907132,0.0,1.0
2004-07-19,35.97,36.9,35.19,36.9,301200,5.5574157081466,5.7011020191996,5.43690460855376,5.7011020191996,1949496.77493412,0.0,1.0
2004-07-20,35.97,36.13,34.94,35.97,204600,5.5574157081466,5.5821359337041,5.39827925612016,5.5574157081466,1324259.76145923,0.0,1.0
2004-07-21,34.34,36.0,34.0,36.0,233500,5.30557841027952,5.56205075043863,5.25304793096982,5.56205075043863,1511313.07087356,0.0,1.0
2004-07-22,33.93,34.27,32.62,34.0,359800,5.24223283228841,5.29476331159811,5.03983598553634,5.25304793096982,2328781.34004414,0.0,1.0
2004-07-23,33.4,33.82,32.86,33.63,214700,5.16034708512917,5.22523767721763,5.0769163238726,5.19588240936809,1389631.33326147,0.0,1.0
2004-07-26,32.75,33.05,32.37,33.0,217300,5.05992116880181,5.10627159172213,5.00121063310274,5.09854652123541,1406459.65867591,0.0,1.0
2004-07-27,33.6,33.75,32.63,32.75,205600,5.19124736707606,5.21442257853622,5.04138099963368,5.05992116880181,1330732.19431094,0.0,1.0
2004-07-28,33.41,33.76,33.06,33.6,180900,5.16189209922652,5.21596759263356,5.10781660581948,5.19124736707606,1170863.10287378,0.0,1.0
2004-07-29,34.59,34.76,33.75,33.75,174000,5.34420376271312,5.37046900236797,5.21442257853622,5.21442257853622,1126203.316197,0.0,1.0
2004-07-30,34.63,34.77,34.28,34.59,119700,5.3503838191025,5.37201401646531,5.29630832569545,5.34420376271312,774750.212349315,0.0,1.0
2004-08-02,34.33,34.5,33.59,34.5,248000,5.30403339618217,5.33029863583702,5.18970235297871,5.33029863583702,1605163.34722331,0.0,1.0
2004-08-03,35.05,35.5,34.85,35.25,453800,5.41527441119094,5.48480004557143,5.38437412924406,5.44617469313783,2937190.02810459,0.0,1.0
2004-08-04,34.05,34.9,33.78,34.9,350100,5.26077300145654,5.39209919973078,5.21905762082825,5.39209919973078,2265998.74138258,0.0,1.0
2004-08-05,32.91,34.3,32.8,34.3,213200,5.08464139435932,5.29939835389014,5.06764623928853,5.29939835389014,1379922.68398391,0.0,1.0
2004-08-06,31.34,32.65,31.2,32.6,304800,4.8420741810763,5.04447102782837,4.82044398371348,5.03674595734165,1972797.53320026,0.0,1.0
2004-08-09,31.83,32.2,31.35,31.35,266000,4.91777987184616,4.97494539344789,4.84361919517364,4.84361919517364,1721667.13855403,0.0,1.0
2004-08-10,32.61,32.65,32.1,32.23,183100,5.03829097143899,5.04447102782837,4.95949525247445,4.97958043573992,1185102.45514753,0.0,1.0
2004-08-11,32.35,32.6,31.61,32.6,159000,4.99812060490805,5.03674595734165,4.88378956170459,5.03674595734165,1029116.8234214,0.0,1.0
2004-08-12,30.71,32.2,30.71,32.2,184300,4.74473829294362,4.97494539344789,4.74473829294362,4.97494539344789,1192869.37456958,0.0,1.0
2004-08-13,31.03,31.83,30.88,31.1,135800,4.79417874405863,4.91777987184616,4.77100353259847,4.80499384274004,878956.381261797,0.0,1.0
2004-08-16,32.1,32.1,31.0,31.0,98600,4.95949525247445,4.95949525247445,4.7895437017666,4.7895437017666,638181.8791783,0.0,1.0
2004-08-17,33.02,33.03,32.2,32.35,253800,5.1016365494301,5.10318156352744,4.97494539344789,4.99812060490805,1642703.45776321,0.0,1.0
2004-08-18,32.88,33.14,32.6,32.92,123500,5.08000635206728,5.12017671859823,5.03674595734165,5.08618640845666,799345.457185802,0.0,1.0
2004-08-19,32.44,33.47,32.31,33.0,128400,5.01202573178414,5.17116218381058,4.99194054851867,5.09854652123541,831060.378159166,0.0,1.0
2004-08-20,32.9,32.9,32.45,32.5,97300,5.08309638026197,5.08309638026197,5.01357074588149,5.02129581636821,629767.716471081,0.0,1.0
2004-08-23,32.33,32.9,32.3,32.76,172500,4.99503057671336,5.08309638026197,4.99039553442133,5.06146618289915,1116494.66691944,0.0,1.0
2004-08-24,32.5,32.6,32.2,32.58,124400,5.02129581636821,5.03674595734165,4.97494539344789,5.03365592914696,805170.646752338,0.0,1.0
2004-08-25,32.9,32.96,31.59,32.65,153200,5.08309638026197,5.09236646484604,4.8806995335099,5.04447102782837,991576.712881497,0.0,1.0
2004-08-26,34.0,34.21,33.25,33.25,256900,5.25304793096982,5.28549322701404,5.13717187366901,5.13717187366901,1662767.9996035,0.0,1.0
2004-08-27,34.87,35.11,34.12,34.12,236600,5.38746415743875,5.42454449577501,5.27158810013795,5.27158810013795,1531377.61271385,0.0,1.0
2004-08-30,34.33,35.6,34.07,35.12,213300,5.30403339618217,5.50025018654487,5.26386302965123,5.42608950987235,1380569.92726908,0.0,1.0
2004-08-31,34.98,35.08,34.15,34.2,164000,5.40445931250954,5.41990945348298,5.27622314242998,5.2839482129167,1061478.98767993,0.0,1.0
2004-09-01,35.4,35.4,34.66,34.98,193400,5.46934990459799,5.46934990459799,5.35501886139453,5.40445931250954,1251768.51352011,0.0,1.0
2004-09-02,36.23,36.27,35.23,35.55,202300,5.59758607467754,5.60376613106692,5.44308466494314,5.49252511605815,1309373.16590031,0.0,1.0
2004-09-03,35.77,36.13,35.5,36.1,157700,5.52651542619972,5.5821359337041,5.48480004557143,5.57750089141207,1020702.66071418,0.0,1.0
2004-09-07,36.78,36.98,36.02,36.02,225200,5.68256185003147,5.71346213197835,5.56514077863332,5.56514077863332,1457591.87820439,0.0,1.0
2004-09-08,36.45,37.1,36.4,36.76,130000,5.63157638481912,5.73200230114648,5.62385131433239,5.67947182183678,841416.270721896,0.0,1.0
2004-09-09,37.49,37.73,36.9,37.1,308700,5.7922578509429,5.82933818927915,5.7011020191996,5.73200230114648,1998040.02132192,0.0,1.0
2004-09-10,37.85,37.94,37.3,37.65,190300,5.84787835844728,5.86178348532338,5.76290258309336,5.8169780765004,1231703.97167982,0.0,1.0
2004-09-13,37.98,38.2,37.75,38.1,164700,5.86796354171276,5.90195385185433,5.83242821747384,5.88650371088089,1066009.69067613,0.0,1.0
2004-09-14,37.85,37.98,37.68,37.97,132700,5.84787835844728,5.86796354171276,5.82161311879243,5.86641852761541,858891.839421506,0.0,1.0
2004-09-15,37.5,37.85,37.28,37.85,112800,5.79380286504024,5.84787835844728,5.75981255489867,5.84787835844728,730090.425672538,0.0,1.0
2004-09-16,37.44,37.7,37.27,37.35,143600,5.78453278045618,5.82470314698712,5.75826754080133,5.77062765358008,929441.35750511,0.0,1.0
2004-09-17,37.15,37.52,36.8,37.5,152300,5.7397273716332,5.79689289323493,5.68565187822616,5.79380286504024,985751.52331496,0.0,1.0
2004-09-20,36.5,37.2,36.4,36.9,159900,5.63930145530583,5.74745244211992,5.62385131433239,5.7011020191996,1034942.01298793,0.0,1.0
2004-09-21,36.5,36.5,35.54,36.5,224700,5.63930145530583,5.63930145530583,5.4909801019608,5.63930145530583,1454355.66177854,0.0,1.0
2004-09-22,35.9,36.5,35.88,36.5,229000,5.54660060946519,5.63930145530583,5.5435105812705,5.63930145530583,1482187.12304088,0.0,1.0
2004-09-23,36.08,36.15,35.34,35.97,266700,5.57441086321738,5.58522596189879,5.46007982001392,5.5574157081466,1726197.84155023,0.0,1.0
2004-09-24,36.5,36.8,36.04,36.1,301400,5.63930145530583,5.68565187822616,5.56823080682801,5.57750089141207,1950791.26150446,0.0,1.0
2004-09-27,36.3,36.65,35.9,36.6,225600,5.60840117335895,5.662476666766,5.54660060946519,5.65475159627928,1460180.85134508,0.0,1.0
2004-09-28,39.2,39.2,36.43,36.45,630900,6.05645526158873,6.05645526158873,5.62848635662443,5.63157638481912,4083457.88614188,0.0,1.0
2004-09-29,38.23,39.18,37.83,39.09,344700,5.9220390351198,6.06919930410656,5.86007681659906,6.05525780493939,2225226.97365729,0.1,1.0
2004-09-30,39.72,39.76,38.7,38.9,333100,6.15284829910956,6.15904452096163,5.99484464188167,6.02582575114204,2150342.6310567,0.0,1.0
2004-10-01,40.45,40.77,39.61,40.7,318600,6.26592934790991,6.3154991227265,6.13580868901635,6.30465573448537,2056737.20280596,0.0,1.0
2004-10-04,42.07,42.36,40.85,41.15,538600,6.51687633291891,6.56179894134645,6.32789156643065,6.37436323032121,3476957.49350687,0.0,1.0
2004-10-05,42.1,42.49,41.51,42.32,261100,6.52152349930797,6.58193666236569,6.43012922698987,6.55560271949437,1685543.26319095,0.0,1.0
2004-10-06,42.32,42.6,42.0,42.15,333400,6.55560271949437,6.59897627245889,6.50603294467778,6.52926877662306,2152279.29508948,0.0,1.0
2004-10-07,41.07,42.59,40.95,42.4,158500,6.36197078661706,6.59742721699587,6.34338212106084,6.56799516319852,1023204.16398225,0.0,1.0
2004-10-08,40.0,41.5,39.9,41.12,272500,6.19622185207408,6.42858017152685,6.18073129744389,6.36971606393215,1759136.49643636,0.0,1.0
2004-10-11,39.35,40.6,38.75,40.38,280200,6.09553324697787,6.28916517985519,6.00258991919676,6.25508595966878,1808844.20661089,0.0,1.0
2004-10-12,38.98,39.41,38.8,39.35,200400,6.03821819484619,6.10482757975598,6.01033519651185,6.09553324697787,1293691.57389301,0.0,1.0
2004-10-13,36.25,38.99,34.6,38.99,648900,5.61532605344213,6.03976725030921,5.35973190204408,6.03976725030921,4189004.30289011,0.0,1.0
2004-10-14,36.25,36.8,35.75,36.25,288000,5.61532605344213,5.70052410390815,5.53787328029121,5.61532605344213,1859197.47146302,0.0,1.0
2004-10-15,36.84,37.15,36.25,36.35,217300,5.70672032576022,5.7547410451138,5.61532605344213,5.63081660807232,1402790.31440595,0.0,1.0
2004-10-18,36.85,37.18,35.9,36.9,305500,5.70826938122324,5.75938821150285,5.56110911223648,5.71601465853834,1972169.5400415,0.0,1.0
2004-10-19,33.42,37.5,32.69,37.5,655500,5.17694335740789,5.80895798631945,5.06386230860754,5.80895798631945,4231610.91161113,0.0,1.0
2004-10-20,34.31,34.65,33.41,33.42,430100,5.31480929361654,5.36747717935917,5.17539430194487,5.17694335740789,2776530.66832029,0.0,1.0
2004-10-21,35.5,35.7,33.58,34.39,362300,5.49914689371574,5.53012800297611,5.20172824481619,5.32720173732069,2338844.59691337,0.0,1.0
2004-10-22,35.45,36.35,35.27,35.75,383700,5.49140161640065,5.63081660807232,5.46351861806632,5.53787328029121,2476993.29791791,0.0,1.0
2004-10-25,36.36,37.0,36.35,37.0,390900,5.63236566353534,5.73150521316852,5.63081660807232,5.73150521316852,2523473.23470449,0.0,1.0
2004-10-26,37.55,37.87,36.056,36.6,380100,5.81670326363454,5.86627303845113,5.58527437745957,5.66954299464778,2453753.32952462,0.0,1.0
2004-10-27,37.14,38.36,36.87,37.55,324700,5.75319198965078,5.94217675613904,5.71136749214928,5.81670326363454,2096116.03813903,0.0,1.0
2004-10-28,35.68,36.66,35.15,36.65,365700,5.52702989205008,5.67883732742589,5.44492995251009,5.67728827196287,2360793.45595147,0.0,1.0
2004-10-29,36.15,36.8,35.8,35.8,178600,5.59983549881195,5.70052410390815,5.5456185576063,5.5456185576063,1152960.6541781,0.0,1.0
2004-11-01,36.9,37.17,35.95,36.35,257500,5.71601465853834,5.75783915603984,5.56885438955158,5.63081660807232,1662303.29479766,0.0,1.0
2004-11-02,36.65,37.55,36.43,37.15,216600,5.67728827196287,5.81670326363454,5.64320905177647,5.7547410451138,1398271.43166281,0.0,1.0
2004-11-03,37.93,38.25,37.31,37.7,185100,5.87556737122924,5.92513714604584,5.7795259325221,5.83993909557982,1194921.70822154,0.0,1.0
2004-11-04,39.09,39.21,37.5,37.95,313300,6.05525780493939,6.07384647049561,5.80895798631945,5.87866548215528,2022522.80489362,0.0,1.0
2004-11-05,38.99,39.65,38.7,39.34,266200,6.03976725030921,6.14200491086843,5.99484464188167,6.09398419151486,1718466.5517481,0.0,1.0
2004-11-08,39.1,39.31,38.91,39.0,168300,6.05680686040241,6.0893370251258,6.02737480660506,6.04131630577222,1086468.5223862,0.0,1.0
2004-11-09,39.2,39.39,38.87,39.1,164100,6.0722974150326,6.10172946882995,6.02117858475298,6.05680686040241,1059355.22592736,0.0,1.0
2004-11-10,39.15,39.9,39.09,39.25,157000,6.0645521377175,6.18073129744389,6.05525780493939,6.08004269234769,1013520.84381838,0.0,1.0
2004-11-11,39.15,39.48,39.01,39.44,247200,6.0645521377175,6.11567096799711,6.04286536123524,6.10947474614504,1595811.16300575,0.0,1.0
2004-11-12,40.5,40.7,39.3,39.34,196000,6.273674625225,6.30465573448537,6.08778796966278,6.09398419151486,1265287.168079,0.0,1.0
2004-11-15,40.07,41.0,39.76,41.0,176300,6.20706524031521,6.35112739837593,6.15904452096163,6.35112739837593,1138112.8965935,0.0,1.0
2004-11-16,39.45,40.07,39.43,40.07,138500,6.11102380160806,6.20706524031521,6.10792569068202,6.20706524031521,894093.228463984,0.0,1.0
2004-11-17,40.22,40.82,39.85,39.85,157600,6.23030107226048,6.3232444000416,6.1729860201288,6.1729860201288,1017394.17188393,0.0,1.0
2004-11-18,39.65,40.4,39.2,40.4,149700,6.14200491086843,6.25818407059482,6.0722974150326,6.25818407059482,966395.352354212,0.0,1.0
2004-11-19,39.61,40.1,39.2,39.76,121100,6.13580868901635,6.21171240670426,6.0722974150326,6.15904452096163,781766.714563095,0.0,1.0
2004-11-22,42.11,42.11,40.05,40.7,401100,6.52307255477098,6.52307255477098,6.20396712938917,6.30465573448537,2589319.8118188,0.0,1.0
2004-11-23,41.72,42.45,40.38,42.25,262400,6.46265939171326,6.57574044051361,6.25508595966878,6.54475933125324,1693935.47399964,0.0,1.0
2004-11-24,42.57,42.82,41.9,42.4,164900,6.59432910606984,6.6330554926453,6.49054239004759,6.56799516319852,1064519.66334809,0.0,1.0
2004-11-26,44.82,44.98,43.23,43.25,197700,6.942866585249,6.9676514726573,6.69656676662906,6.6996648775551,1276261.59759805,0.0,1.0
2004-11-29,44.86,45.39,44.25,45.03,421100,6.94906280710108,7.03116274664106,6.85457042385695,6.97539674997239,2718430.74733707,0.0,1.0
2004-11-30,45.34,45.83,45.06,45.11,265800,7.02341746932597,7.09932118701387,6.98004391636145,6.98778919367654,1715884.33303774,0.0,1.0
2004-12-01,45.25,46.2,45.07,45.9,315100,7.0094759701588,7.15663623914556,6.98159297182447,7.110164575255,2034142.78909026,0.0,1.0
2004-12-02,42.19,45.01,41.2,45.0,571400,6.53546499847513,6.97229863904635,6.3821085076363,6.97074958358334,3688699.42775683,0.0,1.0
2004-12-03,43.56,43.56,42.26,42.35,245300,6.74768559690867,6.74768559690867,6.54630838671626,6.56024988588343,1583545.62413152,0.0,1.0
2004-12-06,42.45,43.9,42.4,43.9,313300,6.57574044051361,6.8003534826513,6.56799516319852,6.8003534826513,2022522.80489362,0.0,1.0
2004-12-07,41.55,42.7,41.25,42.7,219600,6.43632544884195,6.61446682708908,6.38985378495139,6.61446682708908,1417638.07199055,0.0,1.0
2004-12-08,40.86,41.33,40.25,41.0,340000,6.32944062189367,6.40224622865554,6.23494823864954,6.35112739837593,2194885.9038105,0.0,1.0
2004-12-09,40.5,40.91,40.12,40.9,213400,6.273674625225,6.33718589920876,6.2148105176303,6.33563684374574,1377613.68197989,0.0,1.0
2004-12-10,40.87,41.5,40.12,40.45,282600,6.33098967735669,6.42858017152685,6.2148105176303,6.26592934790991,1824337.51887308,0.0,1.0
2004-12-13,42.77,42.87,41.15,41.5,277900,6.62531021533021,6.64080076996039,6.37436323032121,6.42858017152685,1793996.44902629,0.0,1.0
2004-12-14,42.75,43.25,42.11,42.87,195700,6.62221210440417,6.6996648775551,6.52307255477098,6.64080076996039,1263350.50404622,0.0,1.0
2004-12-15,43.85,43.85,42.64,43.15,204800,6.79260820533621,6.79260820533621,6.60517249431097,6.68417432292491,1322095.97970703,0.0,1.0
2004-12-16,42.97,44.4,42.53,43.95,191200,6.65629132459058,6.87780625580223,6.58813288421776,6.80809875996639,1234300.54355461,0.0,1.0
2004-12-17,43.1,43.34,42.46,42.97,228300,6.67642904560982,6.71360637672226,6.57728949597663,6.65629132459058,1473801.32894099,0.0,1.0
2004-12-20,47.42,47.59,45.95,46.4,945500,7.34562100563382,7.37195494850513,7.1179098525701,7.18761734840593,6103719.47662597,0.0,1.0
2004-12-21,51.57,52.8,49.14,49.2,1124600,7.9884790227865,8.17901284473778,7.612058545273,7.62135287805111,7259907.90419204,0.0,1.0
2004-12-22,48.52,51.94,48.3,50.13,782200,7.51601710656586,8.04579407491819,7.48193788637945,7.76541503611184,5049528.68811934,0.0,1.0
2004-12-23,49.11,49.39,47.7,48.01,478100,7.60741137888395,7.65078493184847,7.38899455859834,7.43701527795191,3086396.91356412,0.0,1.0
2004-12-27,48.2,50.5,48.2,49.8,507900,7.46644733174926,7.82273008824352,7.46644733174926,7.71429620583223,3278772.20748634,0.0,1.0
2004-12-28,51.25,51.62,48.45,48.45,696200,7.93890924796991,7.9962243001016,7.50517371832473,7.50517371832473,4494351.6653908,0.0,1.0
2004-12-29,51.8,52.2,50.61,51.26,490500,8.02410729843593,8.08606951695667,7.83976969833673,7.94045830343293,3166445.69358545,0.0,1.0
2004-12-30,49.9,51.8,48.9,51.8,785800,7.72978676046241,8.02410729843593,7.57488121416056,8.02410729843593,5072768.65651263,0.0,1.0
2004-12-31,50.56,51.66,49.9,49.95,545400,7.83202442102163,8.00242052195367,7.72978676046241,7.7375320377775,3520855.21158309,0.0,1.0
2005-01-03,49.21,51.18,48.91,50.56,602200,7.62290193351413,7.92806585972878,7.57643026962358,7.83202442102163,3887530.26845496,0.0,1.0
2005-01-04,49.69,50.8,49.29,49.4,843900,7.69725659573902,7.86920175213408,7.63529437721828,7.65233398731148,5447835.92419319,0.0,1.0
2005-01-05,48.18,50.16,48.1,49.94,797300,7.46334922082323,7.77006220250089,7.45095677711908,7.73598298231448,5147007.44443563,0.0,1.0
2005-01-06,49.43,49.62,48.43,48.43,558300,7.65698115370054,7.68641320749789,7.50207560739869,7.50207560739869,3604131.76499236,0.0,1.0
2005-01-07,49.1,50.14,49.1,50.13,466100,7.60586232342093,7.76696409157486,7.60586232342093,7.76541503611184,3008930.35225316,0.0,1.0
2005-01-10,51.39,51.6,49.85,50.4,783900,7.96059602445217,7.99312618917556,7.72204148314732,7.80723953361334,5060503.11763839,0.0,1.0
2005-01-11,25.38,26.25,24.87,26.0,1020300,7.863005530282,8.13254118084722,7.70500187305411,8.0550884076963,3293297.18773214,0.0,2.0
2005-01-12,25.75,25.84,25.152,25.75,837500,7.97763563454537,8.00551863287971,7.79236860116836,7.97763563454537,2703260.21241367,0.0,1.0
2005-01-13,26.17,26.78,25.78,26.25,917400,8.10775629343893,8.29674105992719,7.98692996732349,8.13254118084722,2961159.30611141,0.0,1.0
2005-01-14,27.57,27.6,26.42,26.42,1017600,8.54149182308412,8.55078615586223,8.18520906658986,8.18520906658986,3284582.19958466,0.0,1.0
2005-01-18,26.99,27.96,26.52,27.57,1972800,8.36180138937397,8.66231814919956,8.21619017585023,8.54149182308412,6367751.33976082,0.0,1.0
2005-01-19,27.14,27.45,26.86,27.18,691100,8.42686171882074,8.52311548200551,8.33992283594418,8.43928155923168,2225793.49535414,0.06,1.0
2005-01-20,26.98,27.35,26.55,27.01,807500,8.377182357177,8.49206588097816,8.24366907275942,8.3864972374852,2600677.53942767,0.0,1.0
2005-01-21,27.49,27.79,26.92,27.2,888300,8.53553532241644,8.62868412549847,8.35855259656059,8.44549147943715,2860906.32603542,0.0,1.0
2005-01-24,26.99,27.78,26.9,27.51,854600,8.38028731727973,8.62557916539574,8.35234267635512,8.54174524262191,2752370.30983887,0.0,1.0
2005-01-25,27.12,27.7,27.0,27.0,535700,8.42065179861528,8.60073948457386,8.38339227738246,8.38339227738246,1725303.97259617,0.0,1.0
2005-01-26,27.02,27.62,26.05,27.62,1003400,8.38960219758793,8.57589980375199,8.08842106762271,8.57589980375199,3231603.52081948,0.0,1.0
2005-01-27,27.48,27.48,26.83,27.03,584400,8.53243036231371,8.53243036231371,8.33060795563598,8.39270715769067,1882149.78828673,0.0,1.0
2005-01-28,26.8,27.5,26.59,27.5,811800,8.32129307532778,8.53864028251918,8.25608891317036,8.53864028251918,2614526.34861596,0.0,1.0
2005-01-31,28.9,29.1,26.82,27.2,1340100,8.97333469690197,9.03543389895666,8.32750299553325,8.44549147943715,4315997.48679508,0.0,1.0
2005-02-01,28.92,29.79,28.58,29.75,1039900,8.97954461710744,9.24967614604532,8.87397597361448,9.23725630563438,3349157.36625491,0.0,1.0
2005-02-02,29.38,29.41,28.34,29.4,635400,9.12237278183322,9.13168766214142,8.79945693114885,9.12858270203868,2046403.10656637,0.0,1.0
2005-02-03,29.2,29.39,28.86,29.39,710600,9.066483499984,9.12547774193595,8.96091485649104,9.12547774193595,2288596.23469635,0.0,1.0
2005-02-04,30.0,30.13,29.05,29.2,897000,9.31488030820274,9.35524478953828,9.01990909844299,9.066483499984,2888926.00974195,0.0,1.0
2005-02-07,30.51,31.04,30.34,30.8,1340200,9.47323327344219,9.6377961588871,9.4204489516957,9.56327711642148,4316319.55212504,0.0,1.0
2005-02-08,30.64,30.85,30.36,30.76,809500,9.51359775477773,9.57880191693515,9.42665887190117,9.55085727601054,2607118.84602688,0.0,1.0
2005-02-09,29.39,30.99,29.37,30.76,643400,9.12547774193595,9.62227135837343,9.11926782173048,9.55085727601054,2072168.33296318,0.0,1.0
2005-02-10,30.78,30.96,29.51,29.69,880700,9.55706719621601,9.61295647806523,9.16273726316876,9.21862654501798,2836429.36095846,0.0,1.0
2005-02-11,30.53,31.14,30.3,30.85,775800,9.47944319364765,9.66884575991444,9.40802911128477,9.57880191693515,2498582.82983033,0.0,1.0
2005-02-14,31.17,31.3,30.75,30.88,760400,9.67816064022265,9.71852512155819,9.54775231590781,9.58811679724335,2448984.76901647,0.0,1.0
2005-02-15,30.89,31.27,30.71,31.27,627700,9.59122175734609,9.70921024124999,9.53533247549687,9.70921024124999,2021604.07615944,0.0,1.0
2005-02-16,32.24,32.5,30.81,30.81,1027600,10.0103913712152,10.0911203338863,9.56638207652421,9.56638207652421,3309543.33066982,0.0,1.0
2005-02-17,32.05,32.4,31.48,32.24,1108500,9.95139712926326,10.060070732859,9.77441440340741,10.0103913712152,3570094.18260753,0.0,1.0
2005-02-18,33.13,33.23,32.08,32.11,1080700,10.2867328203586,10.3177824213859,9.96071200957146,9.97002688987966,3480560.02087861,0.0,1.0
2005-02-22,32.41,34.17,32.26,33.48,1260000,10.0631756929617,10.6096486710429,10.0166012914207,10.3954064239543,4058023.15749705,0.0,1.0
2005-02-23,32.95,33.41,32.75,32.75,762100,10.2308435385093,10.3736717032351,10.1687443364547,10.1687443364547,2454459.87962581,0.0,1.0
2005-02-24,34.7,34.74,33.39,33.45,1057200,10.7742115564878,10.7866313968988,10.3674617830296,10.3860915436461,3404874.66833801,0.0,1.0
2005-02-25,35.25,36.15,34.81,34.9,1278600,10.9449843621382,11.2244307713843,10.8083661176179,10.8363107585425,4117927.30886964,0.0,1.0
2005-02-28,34.8,35.95,33.8,35.88,1357100,10.8052611575152,11.1623315693296,10.4947651472418,11.1405968486105,4370748.59288828,0.0,1.0
2005-03-01,34.67,35.7,34.4,35.35,1047600,10.7648966761796,11.0847075667613,10.6810627534058,10.9760339631656,3373956.39666185,0.0,1.0
2005-03-02,34.66,34.98,34.0,34.66,622100,10.7617917160769,10.8611504393644,10.5568643492964,10.7617917160769,2003568.41768168,0.0,1.0
2005-03-03,35.2,35.46,34.62,34.98,638600,10.9294595616245,11.0101885242956,10.749371875666,10.8611504393644,2056709.1971251,0.0,1.0
2005-03-04,36.76,37.37,35.4,35.4,1087600,11.4138333376511,11.6032359039179,10.9915587636792,10.9915587636792,3502782.52864587,0.0,1.0
2005-03-07,36.29,39.0,35.85,38.5,1828500,11.2679002128226,12.1093444006636,11.1312819683023,11.9540963955268,5888964.55832012,0.0,1.0
2005-03-08,35.37,36.55,34.81,36.29,1100200,10.982243883371,11.3486291754937,10.8083661176179,11.2679002128226,3543362.76022085,0.0,1.0
2005-03-09,32.75,35.24,31.49,34.75,2780200,10.1687443364547,10.9418794020355,9.77751936351014,10.7897363570015,8954060.3035502,0.0,1.0
2005-03-10,31.13,32.75,28.5,31.95,3599800,9.66574079981171,10.1687443364547,8.8491362927926,9.92034752823592,11593707.7479031,0.0,1.0
2005-03-11,32.77,33.75,32.2,32.2,1361100,10.1749542566601,10.4792403467281,9.99797153080427,9.99797153080427,4383631.20608671,0.0,1.0
2005-03-14,31.12,32.26,29.68,32.25,1603800,9.66263583970897,10.0166012914207,9.21552158491524,10.0134963313179,5165283.76189982,0.0,1.0
2005-03-15,31.23,32.48,30.79,30.85,1421400,9.69679040083905,10.0849104136808,9.56017215631874,9.57880191693515,4577836.60005263,0.0,1.0
2005-03-16,31.18,31.75,30.5,31.1,1007900,9.68126560032538,9.85824832618123,9.47012831333945,9.65642591950351,3246096.46066768,0.0,1.0
2005-03-17,31.88,32.05,30.93,30.93,716200,9.89861280751678,9.95139712926326,9.60364159775702,9.60364159775702,2306631.89317412,0.0,1.0
2005-03-18,32.0,32.25,31.32,31.88,1072400,9.93587232874959,10.0134963313179,9.72473504176366,9.89861280751678,3453828.59849194,0.0,1.0
2005-03-21,32.68,33.3,31.6,32.25,1303800,10.1470096157355,10.339517142105,9.81167392464022,10.0134963313179,4199087.77201958,0.0,1.0
2005-03-22,33.25,35.12,33.04,34.48,1955100,10.3239923415914,10.9046198808027,10.2587881794339,10.7059024342277,6296699.26604958,0.0,1.0
2005-03-23,32.35,34.2,31.5,34.2,1218300,10.0445459323453,10.6189635513511,9.78062432361288,10.6189635513511,3923721.91490369,0.0,1.0
2005-03-24,33.39,33.71,32.35,32.4,1020100,10.3674617830296,10.4668205063171,10.0445459323453,10.060070732859,3285388.43092283,0.0,1.0
2005-03-28,32.9,34.1,32.76,33.74,1130600,10.2153187379957,10.5879139503238,10.1718492965574,10.4761353866253,3641270.62052869,0.0,1.0
2005-03-29,32.55,34.01,32.25,32.9,1840400,10.1066451344,10.5599693093992,10.0134963313179,10.2153187379957,5927290.33258536,0.0,1.0
2005-03-30,33.34,33.56,32.6,32.74,725800,10.3705667431324,10.4389987972262,10.140386197544,10.183933868331,2333350.97293738,0.06,1.0
2005-03-31,33.89,34.34,33.63,33.99,582200,10.541646878367,10.6816215344681,10.4607726326197,10.5727523575006,1871695.97195391,0.0,1.0
2005-04-01,34.3,34.9672,33.94,34.0,709100,10.6691793428147,10.8767150995938,10.5571996179338,10.5758629054139,2279662.68243303,0.0,1.0
2005-04-04,34.66,34.73,33.09,34.31,754800,10.7811590676955,10.802932903089,10.2928030452985,10.672289890728,2426582.13608864,0.0,1.0
2005-04-05,34.63,35.2,34.5,34.9,748600,10.7718274239554,10.9491286550168,10.7313903010818,10.8558122176161,2406649.95638045,0.0,1.0
2005-04-06,34.01,34.68,34.01,34.57,767900,10.5789734533273,10.7873801635222,10.5789734533273,10.7531641364753,2468696.90289145,0.0,1.0
2005-04-07,34.95,34.95,33.9,34.39,848400,10.8713649571829,10.8713649571829,10.5447574262804,10.6971742740349,2727493.75232856,0.0,1.0
2005-04-08,33.66,34.94,33.59,34.94,1064500,10.4701042763598,10.8682544092695,10.4483304409663,10.8682544092695,3422226.6611902,0.0,1.0
2005-04-11,33.6,33.93,33.21,33.66,592500,10.4514409888797,10.5540890700204,10.3301296202587,10.4701042763598,1904809.10921107,0.0,1.0
2005-04-12,34.02,34.24,32.8,33.61,926100,10.5820840012407,10.6505160553345,10.2025971558111,10.454551536793,2977288.97222004,0.0,1.0
2005-04-13,31.9,34.14,31.3,34.02,1151200,9.92264784360897,10.6194105762009,9.73601496880755,10.5820840012407,3700955.69033551,0.0,1.0
2005-04-14,26.87,29.13,26.55,28.1,3731900,8.35804224319038,9.06102607160907,8.25850470996295,8.74063963653329,11997564.7504891,0.0,1.0
2005-04-15,25.94,28.23,25.83,25.9,2694100,8.06876128724817,8.78107675940693,8.03454526020124,8.05631909559474,8661175.056752,0.0,1.0
2005-04-18,27.11,27.67,25.78,25.94,1707400,8.43269539311095,8.60688607625894,8.01899252063446,8.06876128724817,5489065.10222276,0.0,1.0
2005-04-19,28.45,28.58,28.0,28.11,1195200,8.84950881350079,8.88994593637443,8.70953415739972,8.74375018444665,3842409.86890983,0.0,1.0
2005-04-20,27.69,28.95,27.32,28.9,717800,8.61310717208565,9.00503620916864,8.49801689929144,8.98948346960186,2307632.03137841,0.0,1.0
2005-04-21,28.65,28.66,27.71,28.19,911300,8.91171977176793,8.91483031968129,8.61932826791237,8.76863456775351,2929708.93033595,0.0,1.0
2005-04-22,27.51,28.64,27.22,28.07,898500,8.55711730964523,8.90860922385457,8.46691142015787,8.73130799279322,2888558.6238416,0.0,1.0
2005-04-25,28.04,28.21,27.5,27.5,862300,8.72197634905315,8.77485566358022,8.55400676173187,8.55400676173187,2772180.41328728,0.0,1.0
2005-04-26,27.2,28.31,27.086,28.07,1134100,8.46069032433116,8.80596114271379,8.42523007811889,8.73130799279322,3645981.45275322,0.0,1.0
2005-04-27,26.04,26.87,25.66,26.7,1337700,8.09986676638174,8.35804224319038,7.98166594567417,8.30516292866331,4300528.51542896,0.0,1.0
2005-04-28,25.2,26.4,25.1,26.01,1266600,7.83858074165975,8.21184649126259,7.80747526252618,8.09053512264167,4071951.42232363,0.0,1.0
2005-04-29,25.51,25.7,24.52,25.45,1063400,7.93500772697382,7.9941081373276,7.62706348355147,7.91634443949368,3418690.30672584,0.0,1.0
2005-05-02,26.02,26.05,25.13,25.31,650000,8.09364567055503,8.1029773142951,7.81680690626625,7.87279676870668,2089664.00166616,0.0,1.0
2005-05-03,25.8,26.41,25.53,25.82,496000,8.02521361646117,8.21495703917595,7.94122882280053,8.03143471228789,1594574.37665602,0.0,1.0
2005-05-04,26.29,26.48,25.64,25.8,588700,8.17763046421567,8.23673087456945,7.97544484984746,8.02521361646117,1892592.61197057,0.0,1.0
2005-05-05,26.23,26.62,26.03,26.29,610700,8.15896717673553,8.28027854535645,8.09675621846839,8.17763046421567,1963319.70125773,0.0,1.0
2005-05-06,26.07,26.97,26.07,26.48,568200,8.10919841012181,8.38914772232395,8.10919841012181,8.23673087456945,1826687.82422571,0.0,1.0
2005-05-09,26.4,26.52,25.9,25.9,768600,8.21184649126259,8.24917306622288,8.05631909559474,8.05631909559474,2470947.31027786,0.0,1.0
2005-05-10,25.75,26.39,25.5,26.0,1063600,8.00966087689439,8.20873594334924,7.93189717906046,8.08742457472831,3419333.28026481,0.0,1.0
2005-05-11,25.58,25.9,25.124,25.75,571800,7.95678156236732,8.05631909559474,7.81494057751824,8.00966087689439,1838261.34792724,0.0,1.0
2005-05-12,24.13,25.58,23.85,25.58,1705500,7.50575211493055,7.95678156236732,7.41865677335655,7.95678156236732,5482956.85360251,0.0,1.0
2005-05-13,23.12,24.7,22.74,24.15,1352900,7.19158677568149,7.6830533459919,7.07338595497392,7.51197321075726,4349394.50439099,0.0,1.0
2005-05-16,23.44,23.46,22.75,23.13,1196400,7.29112430890891,7.29734540473562,7.07649650288727,7.19469732359484,3846267.71014368,0.0,1.0
2005-05-17,24.27,24.45,23.44,23.44,584700,7.54929978571754,7.60528964815797,7.29112430890891,7.29112430890891,1879733.14119108,0.0,1.0
2005-05-18,25.55,26.55,24.4,24.8,1177200,7.94744991862725,8.25850470996295,7.58973690859119,7.71415882512547,3784542.25040216,0.0,1.0
2005-05-19,24.75,25.7,24.4,25.62,728800,7.69860608555868,7.9941081373276,7.58973690859119,7.96922375402075,2342995.576022,0.0,1.0
2005-05-20,24.57,25.18,24.49,24.75,507900,7.64261622311826,7.83235964583304,7.6177318398114,7.69860608555868,1632831.30222499,0.0,1.0
2005-05-23,25.11,25.46,24.31,24.46,712400,7.81058581043954,7.91945498740703,7.56174197737097,7.60840019607133,2290271.74582611,0.0,1.0
2005-05-24,25.61,25.87,25.15,25.15,960600,7.96611320610739,8.04698745185467,7.82302800209296,7.82302800209296,3088201.9076931,0.0,1.0
2005-05-25,25.45,25.58,24.85,25.36,710000,7.91634443949368,7.95678156236732,7.72971156469225,7.88834950827346,2282556.06335842,0.0,1.0
2005-05-26,26.12,26.29,25.49,25.5,766000,8.1247511496886,8.17763046421567,7.9287866311471,7.93189717906046,2462588.6542712,0.0,1.0
2005-05-27,25.99,27.0,25.82,26.17,877800,8.08431402681496,8.39847936606402,8.03143471228789,8.14030388925538,2822010.86255777,0.0,1.0
2005-05-31,26.16,26.45,25.55,25.99,475800,8.13719334134203,8.22739923082938,7.94744991862725,8.08431402681496,1529634.04921963,0.0,1.0
2005-06-01,26.44,26.87,25.85,26.08,506800,8.22428868291602,8.35804224319038,8.04076635602796,8.11230895803517,1629294.94776063,0.0,1.0
2005-06-02,26.66,27.2,26.15,26.44,509200,8.29272073700988,8.46069032433116,8.13408279342867,8.22428868291602,1637010.63022832,0.0,1.0
2005-06-03,25.63,26.79,25.58,26.41,662100,7.9723343019341,8.33315785988352,7.95678156236732,8.21495703917595,2128563.9007741,0.0,1.0
2005-06-06,25.99,26.0,25.47,25.88,651100,8.08431402681496,8.08742457472831,7.92256553532039,8.05009799976803,2093200.35613052,0.0,1.0
2005-06-07,26.4,27.18,25.67,25.99,770600,8.21184649126259,8.45446922850445,7.98477649358753,8.08431402681496,2477377.0456676,0.0,1.0
2005-06-08,26.32,26.88,26.15,26.65,542600,8.18696210795574,8.36115279110373,8.13408279342867,8.28961018909652,1744387.21123701,0.0,1.0
2005-06-09,25.85,26.38,25.64,26.32,729100,8.04076635602796,8.20562539543588,7.97544484984746,8.18696210795574,2343960.03633046,0.0,1.0
2005-06-10,25.85,26.27,25.4,25.86,812300,8.04076635602796,8.17140936838895,7.90079169992689,8.04387690394131,2611437.02854372,0.0,1.0
2005-06-13,25.95,26.22,25.18,25.54,468900,8.07187183516153,8.15585662882217,7.83235964583304,7.94433937071389,1507451.46212502,0.0,1.0
2005-06-14,26.17,26.29,25.61,25.95,711500,8.14030388925538,8.17763046421567,7.96611320610739,8.07187183516153,2287378.36490073,0.0,1.0
2005-06-15,26.09,26.49,25.6,26.16,996200,8.11541950594853,8.23984142248281,7.96300265819403,8.13719334134203,3202651.1976305,0.0,1.0
2005-06-16,27.22,27.25,25.95,26.2,770600,8.46691142015787,8.47624306389794,8.07187183516153,8.14963553299545,2477377.0456676,0.0,1.0
2005-06-17,27.37,27.6,27.0,27.47,640400,8.51356963885823,8.58511224086544,8.39847936606402,8.5446751179918,2058801.2717954,0.0,1.0
2005-06-20,27.13,27.28,26.6,27.12,761300,8.43891648893766,8.48557470763802,8.27405744952974,8.4358059410243,2447478.7761053,0.0,1.0
2005-06-21,25.62,26.11,24.4,25.03,2137800,7.96922375402075,8.12164060177524,7.58973690859119,7.78570142713268,6872744.15809525,0.0,1.0
2005-06-22,25.57,26.01,25.4,25.5,1255700,7.95367101445396,8.09053512264167,7.90079169992689,7.93189717906046,4036909.36444953,0.0,1.0
2005-06-23,23.62,25.4,23.35,25.17,1810900,7.34711417134934,7.90079169992689,7.2631293776887,7.82924909791968,5821803.90864192,0.0,1.0
2005-06-24,23.14,23.78,23.09,23.5,940600,7.1978078715082,7.39688293796305,7.18225513194141,7.30978759638905,3023904.55379567,0.0,1.0
2005-06-27,23.33,23.49,23.0,23.39,683600,7.25690828186198,7.3066770484757,7.1542602007212,7.27557156934212,2197683.55621383,0.0,1.0
2005-06-28,24.25,24.28,23.35,23.69,858000,7.54307868989083,7.5524103336309,7.2631293776887,7.36888800674284,2758356.48219933,0.0,1.0
2005-06-29,24.32,24.65,24.22,24.59,1187700,7.58351581276447,7.68641713752649,7.55233359313962,7.66770780575158,3808901.40050627,0.06,1.0
2005-06-30,23.82,24.58,23.72,24.33,774200,7.4276047146402,7.66458958378909,7.39642249501535,7.58663403472696,2482825.17830424,0.0,1.0
2005-07-01,24.26,24.26,23.75,23.85,709200,7.56480648098956,7.56480648098956,7.4057771609028,7.43695938052766,2274373.05147684,0.0,1.0
2005-07-05,24.31,24.4,23.7,23.75,850200,7.58039759080199,7.60846158846435,7.39018605109038,7.4057771609028,2726553.81890244,0.0,1.0
2005-07-06,24.18,24.5,24.02,24.18,586300,7.53986070528968,7.63964380808921,7.48996915388991,7.53986070528968,1880238.18398318,0.0,1.0
2005-07-07,24.35,24.35,23.78,24.0,530500,7.59287047865193,7.59287047865193,7.41513182679026,7.48373270996494,1701290.05049135,0.0,1.0
2005-07-08,24.82,24.89,24.35,24.35,811100,7.73942691088874,7.76125446462614,7.59287047865193,7.59287047865193,2601161.84722626,0.0,1.0
2005-07-11,25.85,25.97,24.91,25.0,706600,8.06060377302474,8.09802243657456,7.76749090855111,7.79555490621348,2266034.96640374,0.0,1.0
2005-07-12,26.06,26.31,25.42,26.0,675700,8.12608643423693,8.20404198329906,7.92652022863787,8.10737710246202,2166940.03226579,0.0,1.0
2005-07-13,26.06,26.16,25.38,26.06,574500,8.12608643423693,8.15726865386178,7.91404734078792,8.12608643423693,1842396.10557451,0.0,1.0
2005-07-14,25.58,26.35,25.42,26.06,632200,7.97641178003763,8.21651487114901,7.92652022863787,8.12608643423693,2027437.4550813,0.0,1.0
2005-07-15,25.72,25.94,25.56,25.59,369100,8.02006688751243,8.08866777068711,7.97017533611266,7.97953000200012,1183687.38479992,0.0,1.0
2005-07-18,26.28,26.39,25.58,25.72,650300,8.19468731741161,8.22898775899895,7.97641178003763,8.02006688751243,2085483.35501324,0.0,1.0
2005-07-19,27.09,27.15,26.03,26.35,816500,8.44726329637293,8.46597262814784,8.11673176834947,8.21651487114901,2618479.40853192,0.0,1.0
2005-07-20,28.02,28.24,27.14,27.19,890200,8.73725793888407,8.80585882205875,8.46285440618535,8.47844551599778,2854832.05079622,0.0,1.0
2005-07-21,27.91,28.55,27.62,28.5,1087500,8.70295749729673,8.90252370289579,8.61252906038465,8.88693259308337,3487564.42961233,0.0,1.0
2005-07-22,29.25,29.37,28.19,28.19,854100,9.12079924026977,9.15821790381959,8.79026771224632,8.79026771224632,2739060.94651208,0.0,1.0
2005-07-25,28.73,29.61,28.47,29.4,704300,8.95865169822053,9.23305523091924,8.87757792719591,9.16757256970705,2258658.96806985,0.0,1.0
2005-07-26,29.26,29.57,28.45,28.73,723900,9.12391746223225,9.2205823430693,8.87134148327094,8.95865169822053,2321515.30169781,0.0,1.0
2005-07-27,28.44,29.4,27.75,29.27,768800,8.86822326130845,9.16757256970705,8.65306594589696,9.12703568419474,2465507.61699858,0.0,1.0
2005-07-28,29.4,29.52,28.46,28.69,650900,9.16757256970705,9.20499123325687,8.87445970523342,8.94617881037059,2087407.52849165,0.0,1.0
2005-07-29,28.74,29.38,28.61,29.2,391400,8.96176992018301,9.16133612578208,8.9212330346707,9.10520813045734,1255202.4990807,0.0,1.0
2005-08-01,29.26,29.49,28.68,28.74,415700,9.12391746223225,9.19563656736942,8.9430605884081,8.96176992018301,1333131.52495618,0.0,1.0
2005-08-02,30.27,30.7,29.5,29.51,817700,9.43885788044328,9.57294142483015,9.1987547893319,9.20187301129439,2622327.75548874,0.0,1.0
2005-08-03,29.64,30.52,29.55,30.1,395500,9.2424098968067,9.51681342950541,9.21434589914433,9.38584810708103,1268351.01784982,0.0,1.0
2005-08-04,28.86,29.78,28.85,29.64,475600,8.99918858373284,9.28606500428149,8.99607036177035,9.2424098968067,1525228.17721712,0.0,1.0
2005-08-05,28.7,29.29,28.24,28.87,395400,8.94929703233307,9.13327212811971,8.80585882205875,9.00230680569532,1268030.32227008,0.0,1.0
2005-08-08,29.55,29.77,28.71,28.74,670400,9.21434589914433,9.28294678231901,8.95241525429556,8.96176992018301,2149943.16653987,0.0,1.0
2005-08-09,29.79,29.96,29.28,29.61,595900,9.28918322624398,9.34219299960623,9.13015390615723,9.23305523091924,1911024.95963769,0.0,1.0
2005-08-10,29.8,30.18,29.41,29.92,795300,9.29230144820647,9.41079388278091,9.17069079166954,9.32972011175629,2550491.94562822,0.0,1.0
2005-08-11,30.39,30.42,29.4,29.6,420400,9.47627654399311,9.48563120988056,9.16757256970705,9.22993700895676,1348204.2172037,0.0,1.0
2005-08-12,30.27,30.49,29.76,30.4,448500,9.43885788044328,9.50745876361796,9.27982856035653,9.47939476595559,1438319.67510908,0.0,1.0
2005-08-15,30.42,30.64,29.8,30.2,365000,9.48563120988056,9.55423209305524,9.29230144820647,9.41703032670588,1170538.8660308,0.0,1.0
2005-08-16,29.56,30.43,29.53,30.43,382900,9.21746412110682,9.48874943184305,9.20810945521936,9.48874943184305,1227943.37480327,0.0,1.0
2005-08-17,29.64,30.04,28.99,29.81,435300,9.2424098968067,9.36713877530612,9.03972546924515,9.29541967016895,1395987.85858413,0.0,1.0
2005-08-18,28.55,29.51,28.55,29.5,463900,8.90252370289579,9.20187301129439,8.90252370289579,9.1987547893319,1487706.79438819,0.0,1.0
2005-08-19,29.15,29.2,28.6,28.6,355800,9.08961702064492,9.10520813045734,8.91811481270822,8.91811481270822,1141034.87269523,0.0,1.0
2005-08-22,30.24,30.34,29.2,29.25,633100,9.42950321455582,9.46068543418068,9.10520813045734,9.12079924026977,2030323.71529891,0.0,1.0
2005-08-23,29.1,30.19,28.85,30.18,494000,9.07402591083249,9.4139121047434,8.99607036177035,9.41079388278091,1584236.16388827,0.0,1.0
2005-08-24,28.68,29.22,28.31,28.85,393400,8.9430605884081,9.11144457438231,8.82768637579614,8.99607036177035,1261616.41067539,0.0,1.0
2005-08-25,28.89,29.13,28.61,28.75,396400,9.0085432496203,9.08338057671994,8.9212330346707,8.9648881421455,1271237.27806743,0.0,1.0
2005-08-26,28.17,28.94,28.12,28.65,437700,8.78403126832135,9.02413435943272,8.76844015850892,8.93370592252065,1403684.55249776,0.0,1.0
2005-08-29,29.18,29.39,27.78,28.05,402800,9.09897168653237,9.16445434774456,8.66242061178442,8.74661260477152,1291761.79517043,0.0,1.0
2005-08-30,28.96,29.12,28.61,28.99,404800,9.03037080335769,9.08026235475746,8.9212330346707,9.03972546924515,1298175.70676512,0.0,1.0
2005-08-31,29.93,30.32,28.95,28.95,626700,9.33283833371878,9.45444899025571,9.02725258139521,9.02725258139521,2009799.1981959,0.0,1.0
2005-09-01,31.3,31.39,30.05,30.13,685100,9.76003474257928,9.78809874024164,9.3702569972686,9.39520277296848,2197085.41676083,0.0,1.0
2005-09-02,32.55,32.7,31.16,31.6,1087900,10.1498124878899,10.1965858173272,9.71637963510448,9.85358140145384,3488847.21193128,0.0,1.0
2005-09-06,32.69,33.0,32.26,32.7,800000,10.1934675953647,10.2901324762018,10.0593840509779,10.1965858173272,2565564.63787575,0.0,1.0
2005-09-07,33.36,33.89,33.05,33.25,881300,10.4023884668513,10.567654230863,10.3057235860142,10.3680880252639,2826290.14419985,0.0,1.0
2005-09-08,33.01,33.27,32.58,33.2,376500,10.2932506981643,10.3743244691889,10.1591671537774,10.3524969154515,1207418.85770027,0.0,1.0
2005-09-09,33.32,33.6,32.63,33.25,374200,10.3899155790013,10.4772257939509,10.1747582635898,10.3680880252639,1200042.85936638,0.0,1.0
2005-09-12,33.25,33.5,32.88,33.32,381600,10.3680880252639,10.4460435743261,10.252713812652,10.3899155790013,1223774.33226673,0.0,1.0
2005-09-13,32.79,33.39,32.71,33.39,427500,10.2246498149896,10.4117431327387,10.1997040392897,10.4117431327387,1370973.60336485,0.0,1.0
2005-09-14,32.71,33.06,32.58,32.85,387400,10.1997040392897,10.3088418079767,10.1591671537774,10.2433591467645,1242374.67589133,0.0,1.0
2005-09-15,33.25,33.72,32.9,32.96,332000,10.3680880252639,10.5146444575007,10.2589502565769,10.2776595883519,1064709.32471843,0.0,1.0
2005-09-16,33.9,34.39,33.56,33.6,790300,10.5707724528255,10.7235653289873,10.464752906101,10.4772257939509,2534457.16664149,0.0,1.0
2005-09-19,33.98,34.64,33.76,34.5,500800,10.5957182285254,10.8015208780494,10.5271173453507,10.7578657705746,1606043.4633102,0.0,1.0
2005-09-20,31.7,34.44,31.51,34.2,1235600,9.88476362107869,10.7391564387997,9.82551740379147,10.6643191117,3962514.58319907,0.0,1.0
2005-09-21,31.95,32.2,31.65,31.7,826900,9.96271917014083,10.040674719203,9.86917251126626,9.88476362107869,2651831.74882431,0.0,1.0
2005-09-22,31.95,32.11,31.55,31.9,437500,9.96271917014083,10.0126107215406,9.83799029164141,9.9471280603284,1403043.16133829,0.0,1.0
2005-09-23,32.33,32.45,31.43,31.6,376700,10.0812116047153,10.1186302682651,9.80057162809159,9.85358140145384,1208060.24885973,0.0,1.0
2005-09-26,32.84,33.09,32.1,32.43,395900,10.240240924802,10.3181964738642,10.0094924995781,10.1123938243401,1269633.80016876,0.0,1.0
2005-09-27,32.51,33.0,32.08,33.0,300700,10.13733960004,10.2901324762018,10.0032560556531,10.2901324762018,964331.608261543,0.0,1.0
2005-09-28,32.43,32.98,32.11,32.52,335500,10.1123938243401,10.2838960322768,10.0126107215406,10.1404578220025,1075933.67000914,0.0,1.0
2005-09-29,33.08,33.3,32.4,32.5,432600,10.3150782519017,10.3836791350764,10.1030391584527,10.1342213780775,1387329.0779313,0.0,1.0
2005-09-30,33.74,34.0,33.08,34.0,378200,10.5208809014257,10.6019546724503,10.3150782519017,10.6019546724503,1212870.68255576,0.0,1.0
2005-10-03,33.43,34.25,32.8,33.74,415800,10.4242160205887,10.6799102215125,10.2277680369521,10.5208809014257,1333452.22053591,0.0,1.0
2005-10-04,31.99,33.55,31.93,33.45,809500,9.97519205799077,10.4616346841385,9.95648272621585,10.4304524645136,2596030.71795051,0.0,1.0
2005-10-05,29.87,31.68,29.79,31.68,895700,9.33283833371877,9.89837021801844,9.30784244932984,9.89837021801844,2866711.93085366,0.06,1.0
2005-10-06,29.85,30.78,29.33,29.87,770000,9.32658936262154,9.61716651864292,9.16411611409346,9.33283833371877,2464405.70141489,0.0,1.0
2005-10-07,30.69,30.94,30.1,30.1,483700,9.58904614870536,9.66715828742079,9.40470150133696,9.40470150133696,1548094.85425245,0.0,1.0
2005-10-10,29.45,31.15,29.41,30.71,456400,9.20160994067686,9.73277248394174,9.1891119984824,9.5952951198026,1460720.47029319,0.0,1.0
2005-10-11,29.39,30.08,29.35,29.68,378300,9.18286302738516,9.39845253023973,9.17036508519069,9.27347310829505,1210759.32057825,0.0,1.0
2005-10-12,28.91,29.47,28.22,29.21,521700,9.03288772105155,9.2078589117741,8.81729821819698,9.12662228751006,1669714.87588071,0.0,1.0
2005-10-13,28.38,28.71,27.23,28.71,490900,8.86728998697485,8.97039801007921,8.50797414888391,8.97039801007921,1571138.64782412,0.0,1.0
2005-10-14,28.95,29.18,27.6,28.45,291900,9.04538566324602,9.11724883086421,8.62358011418273,8.88916138581517,934233.79771819,0.0,1.0
2005-10-17,29.54,29.78,28.75,28.75,468500,9.22973031061442,9.30471796378122,8.98289595227368,8.98289595227368,1499446.84560114,0.0,1.0
2005-10-18,28.32,29.51,28.1,29.34,478300,8.84854307368315,9.22035685396857,8.77980439161358,9.16724059964208,1530812.00907369,0.0,1.0
2005-10-19,29.15,29.15,27.07,28.2,546300,9.10787537421836,9.10787537421836,8.45798238010603,8.81104924709975,1748447.83725059,0.0,1.0
2005-10-20,27.6,29.96,27.38,29.7,813000,8.62358011418273,9.36095870365633,8.55484143211316,9.27972207939229,2602028.35746793,0.0,1.0
2005-10-21,28.63,28.88,27.82,27.85,457800,8.94540212569028,9.0235142644057,8.6923187962523,8.70169225289816,1465201.20793213,0.0,1.0
2005-10-24,30.34,30.44,28.7,28.7,506800,9.47968915450377,9.51093400998994,8.96727352453059,8.96727352453059,1622027.02529489,0.0,1.0
2005-10-25,31.51,32.4,30.35,30.53,1057700,9.84525396369195,10.1233331775189,9.48281364005239,9.53905437992749,3385197.28621627,0.0,1.0
2005-10-26,30.83,32.3,30.83,31.51,639800,9.632788946386,10.0920883220327,9.632788946386,9.84525396369195,2047697.10099383,0.0,1.0
2005-10-27,30.52,31.48,30.36,31.03,683100,9.53592989437887,9.8358805070461,9.485938125601,9.69527865735834,2186279.91511235,0.0,1.0
2005-10-28,31.25,31.49,30.41,30.61,507000,9.76401733942791,9.83900499259472,9.50156055334409,9.56405026431643,1622667.13067188,0.0,1.0
2005-10-31,31.79,32.47,31.31,32.2,661100,9.93273955905322,10.1452045763592,9.78276425271961,10.0608434665465,2115868.32364336,0.0,1.0
2005-11-01,32.09,32.54,31.46,31.79,418600,10.0264741255117,10.1670759751995,9.82963153594887,9.93273955905322,1339740.55404192,0.0,1.0
2005-11-02,32.7,33.0,32.11,32.15,417200,10.2170677439774,10.3108023104359,10.032723096609,10.0452210388034,1335259.81640297,0.0,1.0
2005-11-03,33.4,33.87,32.92,32.95,575000,10.4357817323806,10.5826325531655,10.2858064260469,10.2951798826928,1840302.95884877,0.0,1.0
2005-11-04,33.0,33.48,32.19,33.41,392900,10.3108023104359,10.4607776167695,10.0577189809979,10.4389062179292,1257487.01309858,0.0,1.0
2005-11-07,32.99,33.24,32.19,32.8,336100,10.3076778248873,10.3857899636027,10.0577189809979,10.2483125994635,1075697.08603317,0.0,1.0
2005-11-08,33.0,33.67,32.26,32.29,519700,10.3108023104359,10.5201428421932,10.0795903798382,10.0889638364841,1663313.8221108,0.0,1.0
2005-11-09,33.36,34.16,32.8,32.98,737300,10.4232837901861,10.6732426340754,10.2483125994635,10.3045533393386,2359748.47227688,0.0,1.0
2005-11-10,32.61,33.73,31.79,33.32,702200,10.1889473740398,10.5388897554849,9.93273955905322,10.4107858479916,2247409.97861499,0.0,1.0
2005-11-11,33.16,33.4,32.6,32.6,639900,10.3607940792137,10.4357817323806,10.1858228884912,10.1858228884912,2048017.15368233,0.0,1.0
2005-11-14,32.73,33.35,32.48,33.2,443900,10.2264412006232,10.4201593046375,10.1483290619078,10.3732920214082,1420713.88423126,0.0,1.0
2005-11-15,31.85,32.77,31.7,32.73,756200,9.95148647234493,10.2389391428177,9.90461918911567,10.2264412006232,2420238.43040252,0.0,1.0
2005-11-16,31.85,32.0,30.95,31.95,630600,9.95148647234493,9.99835375557418,9.6702827729694,9.9827313278311,2018252.25365225,0.0,1.0
2005-11-17,32.98,32.98,31.73,31.73,483600,10.3045533393386,10.3045533393386,9.91399264576152,9.91399264576152,1547774.80156396,0.0,1.0
2005-11-18,33.16,33.4,32.72,33.38,449600,10.3607940792137,10.4357817323806,10.2233167150746,10.4295327612833,1438956.88747551,0.0,1.0
2005-11-21,34.22,34.38,32.8,33.06,488500,10.6919895473671,10.741981316145,10.2483125994635,10.3295492237276,1563457.38330023,0.0,1.0
2005-11-22,34.15,34.23,33.25,33.55,507300,10.6701181485268,10.6951140329158,10.3889144491513,10.4826490156098,1623627.28873737,0.0,1.0
2005-11-23,34.5,35.26,34.33,34.6,731400,10.7794751427284,11.0169360444233,10.7263588884019,10.8107199982146,2340865.36365565,0.0,1.0
2005-11-25,34.61,34.73,34.23,34.25,121100,10.8138444837632,10.8513383103466,10.6951140329158,10.701363004013,387583.805767978,0.0,1.0
2005-11-28,33.93,34.94,33.38,34.75,509700,10.6013794664572,10.9169525068676,10.4295327612833,10.8575872814438,1631308.55326127,0.0,1.0
2005-11-29,35.0,35.25,34.51,34.65,661600,10.9356994201593,11.0138115588747,10.782599628277,10.8263424259577,2117468.58708583,0.0,1.0
2005-11-30,35.1,35.25,34.71,34.9,466500,10.9669442756454,11.0138115588747,10.8450893392494,10.9044545646731,1493045.79183123,0.0,1.0
2005-12-01,35.79,36.12,35.34,35.44,559200,11.1825337785,11.2856418016044,11.0419319288122,11.0731767842984,1789734.6340665,0.0,1.0
2005-12-02,35.15,35.41,34.57,35.39,417700,10.9825667033885,11.0638033276526,10.8013465415687,11.0575543565553,1336860.07984546,0.0,1.0
2005-12-05,35.51,35.8,35.01,35.38,582600,11.0950481831387,11.1856582640486,10.9388239057079,11.0544298710067,1864626.96317444,0.0,1.0
2005-12-06,35.66,36.0,35.27,35.7,336900,11.141915466368,11.248147975021,11.0200605299719,11.1544134085624,1078257.50754114,0.0,1.0
2005-12-07,35.22,35.71,34.76,35.46,441900,11.0044381022288,11.1575378941111,10.8607117669925,11.0794257553956,1414312.83046136,0.0,1.0
2005-12-08,35.44,35.75,34.21,34.72,659400,11.0731767842984,11.1700358363055,10.6888650618185,10.848213824798,2110427.42793893,0.0,1.0
2005-12-09,36.36,36.49,34.8,35.98,754400,11.3606294547712,11.4012477669032,10.8732097091869,11.2418990039237,2414477.48200959,0.0,1.0
2005-12-12,36.91,37.19,36.6,36.99,724700,11.5324761599451,11.6199617553064,11.435617107938,11.557472044334,2319421.83352646,0.0,1.0
2005-12-13,36.8,37.22,36.58,36.71,667900,11.4981068189103,11.6293352119522,11.4293681368407,11.4699864489728,2137631.90646105,0.0,1.0
2005-12-14,36.95,37.29,36.7,36.8,482000,11.5449741021396,11.6512066107925,11.4668619634241,11.4981068189103,1542653.95854802,0.0,1.0
2005-12-15,37.12,37.46,36.33,36.8,593000,11.598090356466,11.704322865119,11.3512559981253,11.4981068189103,1897912.44277797,0.0,1.0
2005-12-16,37.07,37.95,36.9,37.21,1080700,11.582467928723,11.8574226570013,11.5293516743965,11.6262107264036,3458809.40457021,0.0,1.0
2005-12-19,35.39,37.25,34.48,37.1,1421100,11.0575543565553,11.6387086685981,10.7732261716312,11.5918413853688,4548268.75620871,0.0,1.0
2005-12-20,35.15,35.69,34.7301,35.3,790100,10.9825667033885,11.1512889230138,10.8513695552021,11.0294339866178,2528736.29180248,0.0,1.0
2005-12-21,35.84,35.88,34.78,35.5,706800,11.1981562062431,11.2106541484376,10.8669607380897,11.0919236975901,2262132.40228577,0.0,1.0
2005-12-22,36.22,36.23,35.51,35.84,782500,11.3168866570905,11.3200111426391,11.0950481831387,11.1981562062431,2504412.28747683,0.0,1.0
2005-12-23,37.85,37.91,36.2,36.25,717900,11.8261778015151,11.8449247148068,11.3106376859933,11.3262601137364,2297658.25070876,0.0,1.0
2005-12-27,37.85,38.47,37.47,37.95,931900,11.8261778015151,12.0198959055293,11.7074473506676,11.8574226570013,2982571.00408901,0.0,1.0
2005-12-28,38.6,38.74,37.85,37.85,600100,12.0605142176614,12.104257015342,11.8261778015151,11.8261778015151,1920636.18366113,0.0,1.0
2005-12-29,38.25,38.95,38.07,38.61,365500,11.9511572234598,12.1698712118629,11.8949164835847,12.06363870321,1169792.57645083,0.0,1.0
2005-12-30,37.54,37.87,37.35,37.75,604100,11.729318749508,11.8324267726123,11.6699535240842,11.7949329460289,1933438.29120095,0.0,1.0
2006-01-03,38.17,38.5,37.56,37.6,1362900,11.9261613390708,12.0292693621752,11.7355677206052,11.7480656627997,4361998.09150437,0.0,1.0
2006-01-04,38.78,39.3,38.1,38.11,985800,12.1355018708282,12.2982264962235,11.9227081299266,11.9258374496457,3150205.43912544,0.06,1.0
2006-01-05,37.75,38.23,37.59,37.98,981400,11.8131819397567,11.9633892862754,11.7631128242504,11.8851562932969,3136144.87518534,0.0,1.0
2006-01-06,38.63,39.24,38.05,38.4,762400,12.0885620750411,12.2794505779086,11.9070615313309,12.0165877215008,2436312.26089393,0.0,1.0
2006-01-09,39.58,40.13,38.68,38.73,1183300,12.3858474483594,12.5579600329122,12.1042086736368,12.1198552722325,3781333.0250732,0.0,1.0
2006-01-10,41.14,41.68,38.85,39.07,1241300,12.8740213245454,13.043004589379,12.1574071088622,12.2262521426832,3966676.82246544,0.0,1.0
2006-01-11,40.47,41.18,39.92,41.15,562400,12.664356903363,12.886538603422,12.4922443188102,12.8771506442645,1797195.71816205,0.0,1.0
2006-01-12,41.71,42.47,40.23,40.47,1147300,13.0523925485364,13.2902208471911,12.5892532301036,12.664356903363,3666292.04738146,0.0,1.0
2006-01-13,42.16,42.49,41.51,41.51,671900,13.1932119358978,13.2964794866294,12.9898061541536,12.9898061541536,2147112.02530776,0.0,1.0
2006-01-17,42.69,43.41,42.16,42.16,904800,13.3590658810122,13.5843769007904,13.1932119358978,13.1932119358978,2891363.23931905,0.0,1.0
2006-01-18,42.34,42.6,41.43,41.79,876300,13.2495396908423,13.33090200354,12.9647715964005,13.0774271062896,2800289.13197975,0.0,1.0
2006-01-19,42.18,42.7,41.51,41.51,666100,13.199470575336,13.3621952007314,12.9898061541536,12.9898061541536,2128577.64556855,0.0,1.0
2006-01-20,41.56,42.68,41.3,42.38,706200,13.0054527527493,13.3559365612931,12.9240904400517,13.2620569697189,2256720.51238628,0.0,1.0
2006-01-23,42.24,42.47,41.71,41.81,717000,13.2182464936509,13.2902208471911,13.0523925485364,13.0836857457278,2291232.8056938,0.0,1.0
2006-01-24,43.63,43.97,42.35,42.35,1170300,13.6532219346115,13.7596188050623,13.2526690105614,13.2526690105614,3739790.44979561,0.0,1.0
2006-01-25,44.8,45.49,43.8,44.0,959800,14.0193523417509,14.2352754023717,13.7064203698369,13.7690067642197,3067120.28857032,0.0,1.0
2006-01-26,45.4,45.53,44.3301,45.3,842600,14.2071115248994,14.2477926812482,13.8723056081485,14.175818327708,2692597.99452942,0.0,1.0
2006-01-27,47.79,47.94,45.98,46.49,1215500,14.9550189377741,15.0019587335612,14.3886120686096,14.5482073742858,3884230.78845301,0.0,1.0
2006-01-30,47.63,48.47,47.2,47.69,1088300,14.9049498222678,15.1678126786756,14.7703890743447,14.9237257405826,3477752.66727554,0.0,1.0
2006-01-31,47.33,47.96,44.01,45.73,813700,14.8110702306936,15.0082173729995,13.7721360839388,14.310379075631,2600245.65410466,0.0,1.0
2006-02-01,47.06,47.53,46.3701,47.0,570900,14.7265785982768,14.8736566250764,14.5106868308533,14.7078026799619,1824358.17122816,0.0,1.0
2006-02-02,46.66,48.42,46.13,47.14,747700,14.6014058095111,15.1521660800799,14.4355518643967,14.7516131560299,2389337.19500315,0.0,1.0
2006-02-03,47.76,48.28,46.72,46.8,733900,14.9456309786166,15.108355604012,14.620181727826,14.6452162855791,2345238.15355465,0.0,1.0
2006-02-06,49.08,49.17,47.23,47.9,1038300,15.3587011815432,15.3868650590155,14.7797770335022,14.9894414546846,3317973.53159258,0.0,1.0
2006-02-07,45.95,48.68,45.31,48.57,753600,14.3792241094521,15.2335283927776,14.1789476474271,15.199105875867,2408191.13301374,0.0,1.0
2006-02-08,44.83,45.6,43.38,45.6,1073000,14.0287403009084,14.2696979192822,13.574988941633,14.2696979192822,3428860.25175655,0.0,1.0
2006-02-09,43.7,45.44,43.62,45.06,823000,13.6751271726455,14.219628803776,13.6500926148923,14.1007146544486,2629964.57334169,0.0,1.0
2006-02-10,43.26,43.77,41.78,42.9,871800,13.5374371050033,13.6970324106794,13.0742977865704,13.4247815951142,2785909.00976827,0.0,1.0
2006-02-13,41.73,42.5799,41.37,42.46,950200,13.0586511879747,13.3246120709045,12.9459956780856,13.287091527472,3036442.69451918,0.0,1.0
2006-02-14,43.53,44.33,41.62,41.69,984900,13.6219287374201,13.8722743149513,13.0242286710642,13.0461339090981,3147329.41468315,0.0,1.0
2006-02-15,43.25,43.75,42.32,43.18,584300,13.5343077852841,13.6907737712412,13.243281051404,13.5124025472501,1867178.9795912,0.0,1.0
2006-02-16,44.75,44.99,43.31,43.5,462900,14.0037057431552,14.0788094164146,13.553083703599,13.6125407782626,1479235.23815295,0.0,1.0
2006-02-17,44.01,45.38,43.8,44.9,556200,13.7721360839388,14.2008528854611,13.7064203698369,14.0506455389424,1777383.10533737,0.0,1.0
2006-02-21,46.04,46.25,44.02,44.02,746500,14.4073879869244,14.4731037010264,13.775265403658,13.775265403658,2385502.49574676,0.0,1.0
2006-02-22,47.11,47.31,45.34,46.04,820200,14.7422251968725,14.8048115912553,14.1883356065846,14.4073879869244,2621016.94174345,0.0,1.0
2006-02-23,47.12,47.66,46.5,47.51,565200,14.7453545165916,14.9143377814252,14.5513366940049,14.8673979856381,1806143.34976031,0.0,1.0
2006-02-24,46.36,47.49,46.29,47.12,441600,14.5075262179369,14.8611393461998,14.4856209799029,14.7453545165916,1411169.326352,0.0,1.0
2006-02-27,46.11,46.8,45.9803,46.61,622400,14.4292932249584,14.6452162855791,14.3887059482011,14.5857592109154,1988930.68098162,0.0,1.0
2006-02-28,45.29,46.1,45.0,46.1,476500,14.1726890079888,14.4261639052393,14.0819387361338,14.4261639052393,1522695.16305872,0.0,1.0
2006-03-01,47.31,47.4,45.45,45.69,590400,14.8048115912553,14.8329754687276,14.2227581234951,14.2978617967545,1886672.03414452,0.0,1.0
2006-03-02,47.5,48.0,46.82,47.21,478900,14.864268665919,15.020734651876,14.6514749250174,14.7735183940639,1530364.56157149,0.0,1.0
2006-03-03,48.05,48.99,47.68,47.85,495400,15.0363812504717,15.330537304071,14.9205964208635,14.9737948560889,1583091.67634688,0.0,1.0
2006-03-06,46.69,48.529,46.02,48.05,585300,14.6107937686686,15.1862756650186,14.4011293474861,15.0363812504717,1870374.56230485,0.0,1.0
2006-03-07,44.04,46.1,43.49,46.1,838200,13.7815240430962,14.4261639052393,13.6094114585435,14.4261639052393,2678537.43058933,0.0,1.0
2006-03-08,44.55,44.99,43.44,43.81,798900,13.9411193487724,14.0788094164146,13.5937648599478,13.709549689556,2552951.02994251,0.0,1.0
2006-03-09,43.82,45.3,43.77,44.9,645700,13.7126790092751,14.175818327708,13.6970324106794,14.0506455389424,2063387.75820989,0.0,1.0
2006-03-10,46.0,46.47,44.6,45.0,611700,14.3948707080478,14.5419487348475,13.9567659473681,14.0819387361338,1954737.94594547,0.0,1.0
2006-03-13,46.38,47.75,45.46,46.32,582100,14.5137848573752,14.9425016588975,14.2258874432142,14.4950089390604,1860148.69762115,0.0,1.0
2006-03-14,47.87,48.35,45.99,46.45,628900,14.9800534955272,15.1302608420459,14.3917413883287,14.5356900954092,2009701.96862041,0.0,1.0
2006-03-15,48.4,48.6,47.85,47.85,453000,15.1459074406416,15.2084938350245,14.9737948560889,14.9737948560889,1447598.96928772,0.0,1.0
2006-03-16,48.4,48.91,47.81,48.05,547500,15.1459074406416,15.3055027463178,14.9612775772123,15.0363812504717,1749581.53572854,0.0,1.0
2006-03-17,49.1,49.25,48.16,48.65,964500,15.3649598209815,15.4118996167686,15.0708037673823,15.2241404336202,3082139.52732451,0.0,1.0
2006-03-20,49.24,49.94,48.69,49.4,643100,15.4087702970495,15.6278226773893,15.2366577124967,15.4588394125557,2055079.24315437,0.0,1.0
2006-03-21,50.95,53.09,49.9501,50.0,1428500,15.9438839690226,16.6135583889187,15.6309832903057,15.6465985957042,4564889.90646247,0.0,1.0
2006-03-22,50.37,51.9,49.35,50.95,1032100,15.7623834253124,16.2411693423409,15.44319281396,15.9438839690226,3298160.91876788,0.0,1.0
2006-03-23,51.72,51.94,50.21,50.25,983400,16.1848415873964,16.2536866212175,15.7123143098061,15.7248315886827,3142536.04061267,0.0,1.0
2006-03-24,51.79,52.3,51.1,51.72,645900,16.2067468254304,16.3663421311066,15.9908237648097,16.1848415873964,2064026.87475262,0.0,1.0
2006-03-27,51.97,52.26,51.13,52.0,529300,16.2630745803749,16.35382485223,16.0002117239671,16.2724625395323,1691421.93033993,0.0,1.0
2006-03-28,52.26,52.48,51.4,52.07,786100,16.35382485223,16.4226698860511,16.0847033563839,16.2943677775663,2512047.57120767,0.0,1.0
2006-03-29,53.51,53.8,52.4672,53.0,896200,16.7449898171226,16.8357400889777,16.4186643568106,16.5853945114464,2863881.22798157,0.0,1.0
2006-03-30,54.39,54.66,53.51,53.51,1135200,17.020369952407,17.1048615848238,16.7449898171226,16.7449898171226,3627625.49654617,0.0,1.0
2006-03-31,53.49,54.6,52.75,54.39,1375100,16.7387311776843,17.086085666509,16.5071615184679,17.020369952407,4394245.78955307,0.0,1.0
2006-04-03,54.26,55.4,53.98,54.49,1162300,16.9796887960582,17.3364312440402,16.8920678439222,17.0516631495984,3714225.78808634,0.0,1.0
2006-04-04,54.56,55.15,54.14,54.27,791800,17.0735683876324,17.2581982510617,16.9421369594285,16.9828181157773,2530262.39267553,0.0,1.0
2006-04-05,54.79,55.19,54.24,54.81,692400,17.1768359383641,17.3022371863171,17.0044092224287,17.1831060007617,2208590.4607885,0.1,1.0
2006-04-06,54.31,55.33,53.7,54.91,856600,17.0263544408204,17.3461276231006,16.8351175376921,17.21445631275,2732349.20380046,0.0,1.0
2006-04-07,52.92,54.86,52.88,54.32,787400,16.5905851041837,17.1987811567558,16.5780449793884,17.0294894720193,2511617.74815839,0.0,1.0
2006-04-10,52.36,53.36,52.1401,52.94,742300,16.4150233570495,16.728526476932,16.3460840209873,16.5968551665814,2367759.53068068,0.0,1.0
2006-04-11,51.3,53.27,51.0944,52.54,892600,16.082710049974,16.7003111961426,16.0182538085262,16.4714539186283,2847180.59690904,0.0,1.0
2006-04-12,51.25,52.12,50.65,51.3,647500,16.0670348939799,16.3397826082777,15.8789330220504,16.082710049974,2065370.19549474,0.0,1.0
2006-04-13,50.9,51.58,50.26,51.25,566200,15.957308802021,16.1704909235411,15.7566668052962,16.0670348939799,1806042.63272451,0.0,1.0
2006-04-17,52.0,52.73,51.34,51.34,708700,16.3021622338918,16.531019511406,16.0952501747693,16.0952501747693,2260583.56377933,0.0,1.0
2006-04-18,55.07,55.12,52.1,52.1,823600,17.2646168119312,17.2802919679253,16.33351254588,16.33351254588,2627087.09345091,0.0,1.0
2006-04-19,54.39,54.8,53.58,54.8,657400,17.051434690411,17.1799709695629,16.7974971633062,17.1799709695629,2096948.8285996,0.0,1.0
2006-04-20,51.65,53.95,51.11,53.89,1115100,16.1924361419329,16.9134933176627,16.0231444571963,16.8946831304698,3556902.4015385,0.0,1.0
2006-04-21,52.05,53.35,51.89,53.0,760300,16.3178373898859,16.7253914457332,16.2676768907047,16.6156653537743,2425175.22723498,0.0,1.0
2006-04-24,51.98,52.78,51.8,52.06,592500,16.2958921714941,16.5466946674002,16.2394616099153,16.3209724210847,1889933.34491218,0.0,1.0
2006-04-25,53.23,55.02,52.55,54.0,1229900,16.6877710713473,17.248941655937,16.4745889498272,16.9291684736569,3923086.95511811,0.0,1.0
2006-04-26,53.65,55.4,53.62,54.2,1026800,16.819442381698,17.3680728414924,16.8100372881015,16.9918690976334,3275246.51233049,0.0,1.0
2006-04-27,52.04,53.08,51.42,53.0,1304200,16.3147023586871,16.6407456033649,16.1203304243599,16.6156653537743,4160086.19145055,0.0,1.0
2006-04-28,54.4,54.62,52.41,52.41,939000,17.0545697216099,17.123540407984,16.4306985130436,16.4306985130436,2995185.50358232,0.0,1.0
2006-05-01,55.73,56.33,54.5,54.75,1104600,17.4715288710536,17.6596307429832,17.0859200335981,17.1642958135688,3523409.91188184,0.0,1.0
2006-05-02,58.16,58.16,55.87,56.5,1056100,18.2333414523682,18.2333414523682,17.5154193078372,17.7129262733632,3368706.50727721,0.0,1.0
2006-05-03,57.62,58.15,56.6601,58.11,988100,18.0640497676316,18.2302064211694,17.7631181228564,18.2176662963741,3151802.76473877,0.0,1.0
2006-05-04,59.01,59.26,57.89,58.32,790700,18.4998191042683,18.578194884239,18.1486956099999,18.2835019515494,2522143.95919335,0.0,1.0
2006-05-05,58.98,59.79,58.8,59.21,663800,18.4904140106719,18.7443515377767,18.433983449093,18.5625197282449,2117363.29848557,0.0,1.0
2006-05-08,61.72,62.33,59.58,59.83,1217800,19.34941255915,19.5406494622784,18.6785158826014,18.756891662572,3884490.84798995,0.0,1.0
2006-05-09,61.66,63.38,61.4,62.3,870000,19.3306023719571,19.869827738155,19.2490915607876,19.5312443686819,2775092.0001242,0.0,1.0
2006-05-10,62.33,62.7228,61.06,61.66,849700,19.5406494622784,19.6637934877682,19.1425005000275,19.3306023719571,2710339.85345463,0.0,1.0
2006-05-11,59.12,63.0,59.03,62.6,1113700,18.5343044474554,19.7506965525997,18.506089166666,19.6252953046466,3552436.73625095,0.0,1.0
2006-05-12,56.35,59.15,55.27,58.25,1435800,17.6659008053808,18.5437095410519,17.3273174359077,18.2615567331576,4579858.72848084,0.0,1.0
2006-05-15,53.48,53.89,51.01,53.0,1572300,16.7661468513179,16.8946831304698,15.9917941452081,16.6156653537743,5015261.09401758,0.0,1.0
2006-05-16,53.89,54.8,51.38,53.48,1299400,16.8946831304698,17.1799709695629,16.1077902995646,16.7661468513179,4144775.33903607,0.0,1.0
2006-05-17,50.94,54.47,50.39,53.89,1300000,15.9698489268163,17.0765149400016,15.7974222108809,16.8946831304698,4146689.19558789,0.0,1.0
2006-05-18,49.76,52.23,49.31,51.3,957000,15.5999152453549,16.3742679514648,15.4588388414078,16.082710049974,3052601.20013662,0.0,1.0
2006-05-19,49.39,49.8,47.13,49.5,1552900,15.4839190909984,15.6124553701502,14.7754020400638,15.5184044341854,4953379.73217571,0.0,1.0
2006-05-22,47.65,49.19,45.04,49.19,1787000,14.9384236624028,15.4212184670219,14.1201805195093,15.4212184670219,5700102.76347349,0.0,1.0
2006-05-23,23.96,25.29,23.85,25.25,2304400,15.023069504771,15.8569878036586,14.9540988183969,15.831907554068,3675242.53165875,0.0,2.0
2006-05-24,23.51,24.79,22.63,23.96,1996800,14.7409166968768,15.543484683776,14.1891512058835,15.023069504771,3184657.30221149,0.0,1.0
2006-05-25,24.61,24.84,23.49,23.79,1811400,15.4306235606183,15.5748349957643,14.7283765720815,14.916478444011,2888966.46495689,0.0,1.0
2006-05-26,25.03,25.81,24.81,25.25,1767100,15.6939661813197,16.1830310483364,15.5560248085713,15.831907554068,2818313.2605859,0.0,1.0
2006-05-30,24.39,25.28,24.14,25.04,2367000,15.29268218787,15.8507177412609,15.1359306279288,15.7002362437173,3775082.04844483,0.0,1.0
2006-05-31,24.61,24.99,24.1,24.49,8281000,15.4306235606183,15.6688859317291,15.1108503783382,15.3553828118465,13207205.0879475,0.0,1.0
2006-06-01,25.29,25.35,24.25,24.62,2623100,15.8569878036586,15.8946081780445,15.2049013143029,15.436893623016,4183530.93421023,0.0,1.0
2006-06-02,26.05,26.39,25.63,25.7,2566600,16.33351254588,16.5466946674002,16.0701699251787,16.1140603619623,4093420.18822919,0.0,1.0
2006-06-05,24.48,26.24,24.43,26.1,2157100,15.3491127494489,16.4526437314354,15.3177624374606,16.3648628578683,3440316.63992409,0.0,1.0
2006-06-06,24.11,24.64,23.48,24.58,2132700,15.1171204407358,15.4494337478113,14.7221065096838,15.4118133734254,3401401.55670396,0.0,1.0
2006-06-07,22.65,24.09,22.65,24.07,2353300,14.2016913306788,15.1045803159405,14.2016913306788,15.0920401911452,3753232.18614499,0.0,1.0
2006-06-08,22.4,22.55,21.14,22.55,3560800,14.0449397707375,14.1389907067023,13.2549119086335,14.1389907067023,5679050.34140361,0.0,1.0
2006-06-09,22.53,23.3,22.02,22.8,2012500,14.126450581907,14.6092453865261,13.8066773996268,14.2957422666436,3209696.92543101,0.0,1.0
2006-06-12,20.98,22.68,20.94,22.33,2169100,13.1545909102711,14.2205015178718,13.1295106606805,14.001049333954,3459455.2054422,0.0,1.0
2006-06-13,20.37,21.46,20.04,20.98,2456200,12.7721171040144,13.4555539053584,12.565205044892,13.1545909102711,3917345.3854627,0.0,1.0
2006-06-14,21.23,21.29,20.37,20.37,1923100,13.3113424702124,13.3489628445983,12.7721171040144,12.7721171040144,3067114.61232118,0.0,1.0
2006-06-15,22.92,23.11,21.7,21.72,2491200,14.3709830154154,14.4901142009707,13.606035402902,13.6185755276973,3973166.20155713,0.0,1.0
2006-06-16,22.56,22.95,21.87,22.92,3380800,14.1452607690999,14.3897932026083,13.712626463662,14.3709830154154,5391971.85863215,0.0,1.0
2006-06-19,22.27,22.99,21.81,22.99,2075900,13.9634289595681,14.4148734521989,13.6750060892761,14.4148734521989,3310812.34658496,0.0,1.0
2006-06-20,20.84,23.25,20.71,23.25,3863100,13.066810036704,14.5778950745378,12.9852992255346,14.5778950745378,6161182.7044137,0.0,1.0
2006-06-21,22.25,22.55,21.06,21.24,3283300,13.9508888347728,14.1389907067023,13.2047514094523,13.3176125326101,5236471.01379758,0.0,1.0
2006-06-22,22.52,22.56,21.81,22.28,3078600,14.1201805195093,14.1452607690999,13.6750060892761,13.9696990219657,4909998.98366805,0.0,1.0
2006-06-23,22.72,22.82,22.32,22.49,2434200,14.2455817674624,14.3082823914389,13.9947792715563,14.1013703323164,3882258.01534616,0.0,1.0
2006-06-26,23.54,23.73,23.05,23.05,2203000,14.7597268840697,14.8788580696251,14.4524938265848,14.4524938265848,3513521.65303082,0.0,1.0
2006-06-27,23.02,23.69,20.5,23.55,2681800,14.4336836393919,14.8537778200345,12.8536279151839,14.7659969464674,4277150.41720292,0.0,1.0
2006-06-28,23.1,23.27,22.66,23.02,2141200,14.4838441385731,14.5904351993331,14.2079613930765,14.4336836393919,3414958.04061261,0.0,1.0
2006-06-29,24.86,24.9,23.25,23.53,2588000,15.5873751205596,15.6124553701502,14.5778950745378,14.7534568216721,4127550.63006979,0.0,1.0
2006-06-30,25.7,25.7,24.39,25.07,7031400,16.1140603619623,16.1140603619623,15.29268218787,15.7190464309103,11214242.4653295,0.0,1.0
2006-07-03,24.94,25.71,24.91,25.65,2338600,15.6375356197408,16.1203304243599,15.6187254325479,16.082710049974,3729787.44338533,0.0,1.0
2006-07-05,24.67,24.95,23.82,24.95,2326300,15.5058643093901,15.6818530409114,14.9716128029863,15.6818530409114,3701168.78716949,0.06,1.0
2006-07-06,24.62,24.99,24.29,24.67,1638900,15.4744377501899,15.7069942882716,15.2670224594684,15.5058643093901,2607507.8559481,0.0,1.0
2006-07-07,24.56,24.82,24.4,24.62,1738000,15.4367258791497,15.6001439869908,15.3361608897089,15.4744377501899,2765177.04169734,0.0,1.0
2006-07-10,24.58,24.86,24.21,24.66,1097700,15.4492965028297,15.625285234351,15.2167399647481,15.4995789975501,1746452.72650817,0.0,1.0
2006-07-11,24.18,24.49,23.78,24.48,1089100,15.197884029228,15.3927286962693,14.9464715556262,15.3864433844293,1732770.03228572,0.0,1.0
2006-07-12,23.9,24.59,23.87,24.26,1169200,15.0218952977067,15.4555818146698,15.0030393621866,15.2481665239483,1860210.00986913,0.0,1.0
2006-07-13,22.68,23.78,22.65,23.78,1885900,14.2550872532213,14.9464715556262,14.2362313177011,14.9464715556262,3000487.56210416,0.0,1.0
2006-07-14,22.5,22.78,21.72,22.65,1644000,14.1419516401005,14.3179403716217,13.651697316577,14.2362313177011,2615622.01182419,0.0,1.0
2006-07-17,21.65,22.4,21.46,22.35,1882100,13.6077001336967,14.0790985217,13.4882792087358,14.0476719624998,2994441.72047098,0.0,1.0
2006-07-18,21.69,22.17,21.21,22.07,1722500,13.6328413810568,13.934536349379,13.3311464127347,13.8716832309785,2740516.37187785,0.0,1.0
2006-07-19,22.7,22.84,21.77,21.77,1566100,14.2676578769013,14.355652242662,13.6831238757772,13.6831238757772,2491682.25834421,0.0,1.0
2006-07-20,22.54,23.48,22.41,23.26,2632200,14.1670928874606,14.7579122004248,14.0853838335401,14.6196353399438,4187859.03863969,0.0,1.0
2006-07-21,21.57,22.45,21.26,22.44,1946700,13.5574176389763,14.1105250809002,13.3625729719349,14.1042397690602,3097221.02823489,0.0,1.0
2006-07-24,21.82,22.21,21.45,21.68,1231400,13.7145504349774,13.9596775967392,13.4819938968958,13.6265560692168,1959170.89133839,0.0,1.0
2006-07-25,22.1,22.38,21.54,21.76,1672400,13.8905391664987,14.0665278980199,13.5385617034562,13.6768385639372,2660806.72297735,0.0,1.0
2006-07-26,22.04,22.19,21.4,22.11,1010000,13.8528272954584,13.9471069730591,13.4505673376955,13.8968244783387,1606921.06565842,0.0,1.0
2006-07-27,22.18,22.6,21.96,22.2,1607300,13.940821661219,14.2048047585009,13.802544800738,13.9533922848991,2557231.90973542,0.0,1.0
2006-07-28,22.58,22.68,22.15,22.24,1061500,14.1922341348208,14.2550872532213,13.9219657256989,13.9785335322593,1688858.12989743,0.0,1.0
2006-07-31,22.69,22.98,22.43,22.59,919500,14.2613725650613,14.4436466084226,14.0979544572201,14.1985194466609,1462934.5741316,0.0,1.0
2006-08-01,22.39,22.61,21.82,22.61,963600,14.07281320986,14.2110900703409,13.7145504349774,14.2110900703409,1533098.15729549,0.0,1.0
2006-08-02,23.0,23.28,22.5,22.55,878400,14.4562172321027,14.6322059636239,14.1419516401005,14.1733781993007,1397544.02383599,0.0,1.0
2006-08-03,23.14,23.29,22.63,23.0,684400,14.5442115978633,14.638491275464,14.223660694021,14.4562172321027,1088887.89835309,0.0,1.0
2006-08-04,22.53,23.75,22.31,23.55,1722500,14.1608075756206,14.927615620106,14.0225307151396,14.8019093833051,2740516.37187784,0.0,1.0
2006-08-07,22.85,23.04,22.36,22.41,630300,14.361937554502,14.4813584794629,14.0539572743398,14.0853838335401,1002814.20562822,0.0,1.0
2006-08-08,22.42,23.0,22.26,22.86,689700,14.0916691453801,14.4562172321027,13.9911041559394,14.3682228663421,1097320.2564204,0.0,1.0
2006-08-09,22.34,22.77,22.1,22.75,842200,14.0413866506597,14.3116550597817,13.8905391664987,14.2990844361016,1339949.42722527,0.0,1.0
2006-08-10,22.83,22.84,22.21,22.25,980500,14.3493669308219,14.355652242662,13.9596775967392,13.9848188440993,1559986.24245354,0.0,1.0
2006-08-11,22.41,23.56,22.17,22.25,1228900,14.0853838335401,14.8081946951452,13.934536349379,13.9848188440993,1955193.36394814,0.0,1.0
2006-08-14,22.25,22.64,22.17,22.5,722300,13.9848188440993,14.2299460058611,13.934536349379,14.1419516401005,1149187.21358918,0.0,1.0
2006-08-15,23.05,23.11,22.38,22.5,707800,14.4876437913029,14.5253556623432,14.0665278980199,14.1419516401005,1126117.55472577,0.0,1.0
2006-08-16,24.01,24.1,23.2,23.2,899300,15.0910337279472,15.1476015345076,14.5819234689036,14.5819234689036,1430796.15281843,0.0,1.0
2006-08-17,23.54,24.12,23.4,24.0,1199600,14.7956240714651,15.1601721581877,14.7076297057045,15.0847484161072,1908576.74293449,0.0,1.0
2006-08-18,23.75,23.87,23.29,23.54,707500,14.927615620106,15.0030393621866,14.638491275464,14.7956240714651,1125640.25143894,0.0,1.0
2006-08-21,23.17,23.84,23.0,23.6,914300,14.5630675333834,14.9841834266664,14.4562172321027,14.8333359425054,1454661.3171599,0.0,1.0
2006-08-22,22.85,23.16,22.29,22.29,1289000,14.361937554502,14.5567822215434,14.0099600914595,14.0099600914595,2050813.1224096,0.0,1.0
2006-08-23,22.47,23.19,22.36,22.86,747700,14.1230957045803,14.5756381570635,14.0539572743398,14.3682228663421,1189598.89187406,0.0,1.0
2006-08-24,22.03,22.6,21.75,22.55,1133000,13.8465419836184,14.2048047585009,13.6705532520971,14.1733781993007,1802615.4132584,0.0,1.0
2006-08-25,21.97,22.38,21.76,21.87,1021100,13.8088301125781,14.0665278980199,13.6768385639372,13.7459769941776,1624581.2872711,0.0,1.0
2006-08-28,21.75,22.0,21.57,21.97,1042300,13.6705532520971,13.8276860480982,13.5574176389763,13.8088301125781,1658310.71954036,0.0,1.0
2006-08-29,21.81,21.95,21.26,21.75,1542900,13.7082651231374,13.796259488898,13.3625729719349,13.6705532520971,2454770.80416274,0.0,1.0
2006-08-30,21.65,22.04,21.42,21.96,661000,13.6077001336967,13.8528272954584,13.4631379613756,13.802544800738,1051658.24198041,0.0,1.0
2006-08-31,21.59,21.88,21.51,21.7,1172100,13.5699882626564,13.7522623060177,13.519705767936,13.6391266928969,1864823.94164181,0.0,1.0
2006-09-01,22.1,22.3,21.57,21.65,939800,13.8905391664987,14.0162454032996,13.5574176389763,13.6077001336967,1495232.09654037,0.0,1.0
2006-09-05,22.92,22.97,22.03,22.2,1192900,14.4059347373823,14.4373612965826,13.8465419836184,13.9533922848991,1897916.96952864,0.0,1.0
2006-09-06,21.96,22.68,21.95,22.67,1203400,13.802544800738,14.2550872532213,13.796259488898,14.2488019413812,1914622.58456767,0.0,1.0
2006-09-07,21.87,22.1,21.54,21.95,767800,13.7459769941776,13.8905391664987,13.5385617034562,13.796259488898,1221578.21209162,0.0,1.0
2006-09-08,21.44,21.92,21.44,21.87,921400,13.4757085850557,13.7774035533779,13.4757085850557,13.7459769941776,1465957.49494818,0.0,1.0
2006-09-11,20.27,21.35,20.27,21.3,1043200,12.7403270997705,13.4191407784953,12.7403270997705,13.3877142192951,1659742.62940085,0.0,1.0
2006-09-12,20.59,20.97,20.27,20.54,832900,12.9414570786519,13.1802989285736,12.7403270997705,12.9100305194517,1325153.02533356,0.0,1.0
2006-09-13,20.95,21.23,20.53,20.65,1255500,13.1677283048935,13.3437170364148,12.9037452076117,12.9791689496922,1997514.25538034,0.0,1.0
2006-09-14,20.7,21.35,20.6801,20.95,1083300,13.0105955088924,13.4191407784953,12.9980877383307,13.1677283048935,1723542.16874036,0.0,1.0
2006-09-15,20.55,20.9,20.5,20.9,962700,12.9163158312917,13.1363017456933,12.8848892720915,13.1363017456933,1531666.24743501,0.0,1.0
2006-09-18,21.0,21.3,20.55,20.55,1357200,13.1991548640938,13.3877142192951,12.9163158312917,12.9163158312917,2159320.06961544,0.0,1.0
2006-09-19,20.48,21.04,20.27,20.99,1021800,12.8723186484114,13.2242961114539,12.7403270997705,13.1928695522537,1625694.99494037,0.0,1.0
2006-09-20,20.37,20.84,20.18,20.57,845500,12.8031802181709,13.098589874653,12.6837592932101,12.9288864549718,1345199.76338039,0.0,1.0
2006-09-21,20.0,20.58,19.691,20.36,1110300,12.5706236800893,12.9351717668119,12.3764075442319,12.7968949063309,1766499.46455499,0.0,1.0
2006-09-22,19.14,20.34,19.07,20.15,1784300,12.0300868618455,12.7843242826508,11.9860896789651,12.66490335769,2838840.84896465,0.0,1.0
2006-09-25,19.09,19.19,18.4,19.15,2017400,11.9986603026452,12.0615134210457,11.5649737856821,12.0363721736855,3209705.50283099,0.0,1.0
2006-09-26,19.92,20.05,19.19,19.19,1332700,12.5203411853689,12.6020502392895,12.0615134210457,12.0615134210457,2120340.30119107,0.0,1.0
2006-09-27,20.38,20.64,20.12,20.17,1454100,12.809465530011,12.9728836378522,12.6460474221698,12.6774739813701,2313489.03126129,0.0,1.0
2006-09-28,20.24,20.53,20.13,20.36,760000,12.7214711642504,12.9037452076117,12.6523327340099,12.7968949063309,1209168.32663405,0.0,1.0
2006-09-29,20.33,20.61,20.25,20.25,853900,12.7780389708108,12.954027702332,12.7277564760904,12.7277564760904,1358564.2554116,0.0,1.0
2006-10-02,20.22,20.6,20.22,20.31,852500,12.7089005405703,12.947742390492,12.7089005405703,12.7654683471307,1356336.84007307,0.0,1.0
2006-10-03,19.83,20.2,19.79,20.1,1305300,12.4637733788085,12.6963299168902,12.4386321314484,12.6334767984897,2076746.600994,0.0,1.0
2006-10-04,20.15,20.32,19.81,19.83,1350400,12.7026152287302,12.8097836946798,12.4882782968311,12.5008863516487,2142122.66608347,0.06,1.0
2006-10-05,21.3,21.49,20.34,20.34,2104900,13.4275783807421,13.5473549015093,12.8223917494974,12.8223917494974,3338976.59940691,0.0,1.0
2006-10-06,21.4,21.57,21.0,21.25,1186600,13.4906186548301,13.5977871207797,13.2384575584782,13.3960582436981,1882288.77041961,0.0,1.0
2006-10-09,22.11,22.6,21.52,21.52,1307800,13.9382046008549,14.247101943886,13.5662669837357,13.5662669837357,2074546.81776062,0.0,1.0
2006-10-10,22.53,22.71,22.04,22.11,1091900,14.2029737520244,14.3164462453828,13.8940764089933,13.9382046008549,1732067.34234045,0.0,1.0
2006-10-11,22.81,23.33,22.32,22.53,1470800,14.3794865194708,14.7072959447283,14.0705891764396,14.2029737520244,2333111.68340903,0.0,1.0
2006-10-12,23.5,23.5,22.78,22.8,1230500,14.8144644106779,14.8144644106779,14.3605744372444,14.373182492062,1951926.79251756,0.0,1.0
2006-10-13,24.44,24.68,23.39,23.58,2124000,15.4070429871051,15.5583396449162,14.7451201091811,14.8648966299483,3369274.69102582,0.0,1.0
2006-10-16,24.73,24.88,24.36,24.65,1075800,15.5898597819602,15.6844201930922,15.3566107678347,15.5394275626898,1706528.11327947,0.0,1.0
2006-10-17,24.65,24.75,23.91,24.6,1028900,15.5394275626898,15.6024678367778,15.0729295344387,15.5079074256458,1632131.22862358,0.0,1.0
2006-10-18,24.49,25.1,24.18,24.9,1293500,15.438563124149,15.8231087960858,15.2431382744763,15.6970282479098,2051862.90623443,0.0,1.0
2006-10-19,25.44,25.75,24.3,24.45,1658400,16.037445727985,16.2328705776577,15.3187866033819,15.4133470145139,2630699.22203259,0.0,1.0
2006-10-20,24.76,25.59,24.56,25.59,1447500,15.6087718641866,16.132006139117,15.4826913160106,16.132006139117,2296151.18420899,0.0,1.0
2006-10-23,24.8,25.13,24.4,24.5,1485400,15.6339879738218,15.8420208783122,15.3818268774699,15.4448671515578,2356271.48119104,0.0,1.0
2006-10-24,26.42,26.49,24.9,25.3,2582600,16.6552404140473,16.6993686059089,15.6970282479098,15.9491893442618,4096746.14738385,0.0,1.0
2006-10-25,26.87,27.23,26.56,26.67,2141100,16.9389216474432,17.16586663416,16.7434967977705,16.8128410992673,3396400.20760613,0.0,1.0
2006-10-26,27.1,27.36,26.78,26.97,1644600,17.0839142778456,17.2478189904744,16.882185400764,17.0019619215312,2608808.45426605,0.0,1.0
2006-10-27,26.54,27.09,26.4,27.02,1343000,16.7308887429529,17.0776102504368,16.6426323592297,17.0334820585752,2130384.13844053,0.0,1.0
2006-10-30,26.38,26.84,26.12,26.4,861500,16.6300243044121,16.9200095652168,16.4661195917833,16.6426323592297,1366586.69789018,0.0,1.0
2006-10-31,26.61,26.7,26.05,26.38,1301000,16.7750169348145,16.8317531814937,16.4219913999217,16.6300243044121,2063760.06262928,0.0,1.0
2006-11-01,26.04,26.86,25.8,26.76,1175400,16.4156873725129,16.9326176200344,16.2643907147017,16.8695773459464,1864522.35020328,0.0,1.0
2006-11-02,26.31,26.47,25.85,25.85,829900,16.5858961125505,16.6867605510913,16.2959108517457,16.2959108517457,1316460.01227982,0.0,1.0
2006-11-03,26.81,26.95,26.45,26.59,1241200,16.9010974829904,16.9893538667136,16.6741524962737,16.7624088799969,1968900.06897423,0.0,1.0
2006-11-06,27.07,27.25,26.01,26.41,1152400,17.0650021956192,17.1784746889776,16.3967752902865,16.6489363866385,1828037.73725902,0.0,1.0
2006-11-07,26.95,27.17,26.57,26.96,1351800,16.9893538667136,17.1280424697072,16.7498008251793,16.9956578941224,2144343.46861051,0.0,1.0
2006-11-08,27.11,27.19,26.6,26.85,1222100,17.0902183052544,17.1406505245248,16.7687129074057,16.9263135926256,1938601.9773553,0.0,1.0
2006-11-09,27.3,27.81,26.94,27.11,1693700,17.2099948260216,17.5315002238704,16.9830498393048,17.0902183052544,2686695.17146443,0.0,1.0
2006-11-10,26.99,27.53,26.71,27.1,1078400,17.0145699763488,17.354987456424,16.8380572089025,17.0839142778456,1710652.46082969,0.0,1.0
2006-11-13,27.05,27.16,26.67,26.92,1077600,17.0523941408016,17.1217384422984,16.8128410992673,16.9704417844872,1709383.43081424,0.0,1.0
2006-11-14,27.33,27.37,26.8,27.06,1076600,17.228906908248,17.2541230178832,16.8947934555816,17.0586981682104,1707797.14329492,0.0,1.0
2006-11-15,27.4,27.87,27.15,27.43,1077200,17.2730351001096,17.5693243883232,17.1154344148896,17.291947182336,1708748.91580651,0.0,1.0
2006-11-16,26.76,27.54,26.64,27.54,1266500,16.8695773459464,17.3612914838328,16.7939290170409,17.3612914838328,2009033.14321291,0.0,1.0
2006-11-17,27.31,27.61,26.61,26.62,1208000,17.2162988534304,17.4054196756944,16.7750169348145,16.7813209622233,1916235.32333296,0.0,1.0
2006-11-20,27.84,28.27,27.63,27.8,1533700,17.5504123060968,17.8214854846751,17.418027730512,17.5251961964616,2432889.16837396,0.0,1.0
2006-11-21,28.45,28.46,27.85,28.02,1040900,17.9349579780335,17.9412620054423,17.5567163335056,17.6638847994551,1651166.67885536,0.0,1.0
2006-11-22,28.41,28.49,27.93,28.45,888700,17.9097418683983,17.9601740876687,17.6071485527759,17.9349579780335,1409733.71841556,0.0,1.0
2006-11-24,28.58,28.64,28.2,28.35,315300,18.0169103343479,18.0547344988007,17.7773572928135,17.8719177039455,500156.454840133,0.0,1.0
2006-11-27,27.63,28.53,27.43,28.48,1092000,17.418027730512,17.9853901973039,17.291947182336,17.9538700602599,1732225.97109237,0.0,1.0
2006-11-28,27.78,28.12,27.64,27.66,1133200,17.512588141644,17.7269250735431,17.4243317579208,17.4369398127384,1797581.01688816,0.0,1.0
2006-11-29,28.99,29.0,28.0,28.0,1255000,18.2753754581087,18.2816794855175,17.6512767446375,17.6512767446375,1990790.83674077,0.0,1.0
2006-11-30,29.05,29.27,28.67,29.16,1493100,18.3131996225614,18.451888225555,18.0736465810271,18.3825439240582,2368485.89508977,0.0,1.0
2006-12-01,28.53,29.17,28.14,29.15,1020800,17.9853901973039,18.388847951467,17.7395331283607,18.3762398966494,1619282.29971712,0.0,1.0
2006-12-04,29.7,29.81,28.651,28.7,1105200,18.7229614041334,18.7923057056302,18.0616689289504,18.0925586632535,1753164.96634734,0.0,1.0
2006-12-05,29.46,29.75,29.01,29.75,1768600,18.5716647463222,18.7544815411774,18.2879835129263,18.7544815411774,2805508.10666115,0.0,1.0
2006-12-06,29.67,30.0,29.25,29.47,971800,18.704049321907,18.9120822263974,18.4392801707374,18.577968773731,1541554.21127067,0.0,1.0
2006-12-07,29.59,30.0,29.49,29.73,787900,18.6536171026366,18.9120822263974,18.5905768285486,18.7418734863598,1249835.93646857,0.0,1.0
2006-12-08,29.71,29.84,29.19,29.5,931600,18.7292654315422,18.8112177878566,18.4014560062846,18.5968808559574,1477785.45299419,0.0,1.0
2006-12-11,29.52,29.75,29.35,29.59,901300,18.609488910775,18.7544815411774,18.5023204448254,18.6536171026366,1429720.94115894,0.0,1.0
2006-12-12,27.9,29.52,27.85,29.52,2394700,17.5882364705495,18.609488910775,17.5567163335056,18.609488910775,3798682.7225045,0.0,1.0
2006-12-13,28.46,28.58,27.99,28.25,1631800,17.9412620054423,18.0169103343479,17.6449727172287,17.8088774298575,2588503.97401881,0.0,1.0
2006-12-14,28.53,29.04,28.44,28.6,1494600,17.9853901973039,18.3068955951526,17.9286539506247,18.0295183891655,2370865.32636874,0.0,1.0
2006-12-15,28.7,29.02,28.51,29.0,1729800,18.0925586632535,18.2942875403351,17.9727821424863,18.2816794855175,2743960.15091171,0.0,1.0
2006-12-18,28.23,29.0,28.06,28.81,1366900,17.7962693750399,18.2816794855175,17.6891009090903,18.1619029647503,2168296.41015217,0.0,1.0
2006-12-19,28.34,28.47,27.96,28.09,1243700,17.8656136765367,17.9475660328511,17.6260606350023,17.7080129913167,1972865.78777252,0.0,1.0
2006-12-20,27.53,28.58,27.36,28.53,1416400,17.354987456424,18.0169103343479,17.2478189904744,17.9853901973039,2246817.64235827,0.0,1.0
2006-12-21,25.4,26.64,24.81,26.2,2995700,16.0122296183498,16.7939290170409,15.6402920012306,16.5165518110537,4752041.52161302,0.0,1.0
2006-12-22,25.84,25.87,25.201,25.51,1805400,16.2896068243369,16.3085189065633,15.8867794729147,16.0815739198466,2863883.48737196,0.0,1.0
2006-12-26,25.48,25.874,25.24,25.6,1212600,16.0626618376202,16.3110405175268,15.911365179809,16.1383101665258,1923532.2459218,0.0,1.0
2006-12-27,26.55,26.64,24.8,25.2,1825100,16.7371927703617,16.7939290170409,15.6339879738218,15.8861490701738,2895133.35150246,0.0,1.0
2006-12-28,26.15,26.87,26.05,26.56,1178800,16.4850316740097,16.9389216474432,16.4219913999217,16.7434967977705,1869915.72776895,0.0,1.0
2006-12-29,25.8,26.17,25.74,26.09,863400,16.2643907147017,16.4976397288273,16.2265665502489,16.4472075095569,1369600.64417689,0.0,1.0
2007-01-03,25.63,26.02,25.08,25.95,2309700,16.2139584954313,16.4606788939182,15.8660194719242,16.4163957454718,3651027.66339759,0.09,1.0
2007-01-04,25.4,25.63,25.16,25.63,1374200,16.0684567219647,16.2139584954313,15.9166287844344,16.2139584954313,2172248.43704419,0.0,1.0
2007-01-05,25.16,25.47,24.6,25.05,1010000,15.9166287844344,16.1127398704111,15.5623635968635,15.8470409797329,1596544.11396785,0.0,1.0
2007-01-08,25.3,25.44,24.96,25.15,1515400,16.0811090500923,16.1700954242825,15.8649992842017,15.985766506317,2384140.29036013,0.12,1.0
2007-01-09,25.01,25.23,24.85,25.21,1191600,15.8967801321268,16.0366158629971,15.7950814187665,16.0239035238271,1874713.98310224,0.0,1.0
2007-01-10,25.3,25.51,24.9125,25.0,1374800,16.0811090500923,16.2145886113776,15.8348074786729,15.8904239625418,2162937.88517032,0.0,1.0
2007-01-11,25.9,26.1,25.3,25.45,1361500,16.4624792251933,16.5896026168936,16.0811090500923,16.1764515938675,2142013.33332805,0.0,1.0
2007-01-12,25.86,26.19,25.72,26.1,1214300,16.4370545468532,16.6468081431588,16.348068172663,16.5896026168936,1910427.31594583,0.0,1.0
2007-01-16,25.44,25.98,25.37,25.9,856300,16.1700954242825,16.5133285818734,16.1256022371874,16.4624792251933,1347195.01823636,0.0,1.0
2007-01-17,25.98,26.25,25.44,25.44,1156300,16.5133285818734,16.6849451606688,16.1700954242825,16.1700954242825,1819177.3906186,0.0,1.0
2007-01-18,25.22,26.4,25.21,26.02,1177400,16.0302596934121,16.7802877044441,16.0239035238271,16.5387532602135,1852373.48414282,0.0,1.0
2007-01-19,26.03,26.25,25.12,25.22,1238300,16.5451094297985,16.6849451606688,15.966697997562,16.0302596934121,1948185.90573641,0.0,1.0
2007-01-22,25.82,26.36,25.75,26.15,734600,16.4116298685131,16.754863026104,16.367136681418,16.6213834648187,1155727.50250664,0.0,1.0
2007-01-23,26.59,26.75,25.83,25.96,2010000,16.9010549265594,17.0027536399197,16.4179860380981,16.5006162427034,3162281.89496099,0.0,1.0
2007-01-24,26.57,26.97,26.26,26.6,1188300,16.8883425873894,17.1425893707901,16.6913013302539,16.9074110961444,1869522.17700604,0.0,1.0
2007-01-25,26.88,27.35,26.57,27.0,1871300,17.0853838445249,17.3841238150207,16.8883425873894,17.1616578795451,2944068.71146293,0.0,1.0
2007-01-26,26.84,27.07,26.55,26.88,937700,17.0599591661848,17.2061510666402,16.8756302482194,17.0853838445249,1475259.56860941,0.0,1.0
2007-01-29,26.35,27.21,26.17,26.78,1161800,16.748506856519,17.2951374408305,16.6340958039887,17.0218221486747,1827830.40077894,0.0,1.0
2007-01-30,26.66,26.9,26.41,26.52,879700,16.9455481136545,17.0980961836949,16.7866438740291,16.8565617394643,1384009.64328218,0.0,1.0
2007-01-31,27.11,27.33,26.6,26.7,944500,17.2315757449803,17.3714114758507,16.9074110961444,16.9709727919946,1485957.83571674,0.0,1.0
2007-02-01,27.82,27.86,27.28,27.32,1700400,17.6828637855165,17.7082884638565,17.3396306279256,17.3650553062656,2675196.08666251,0.0,1.0
2007-02-02,27.61,27.83,27.27,27.82,838300,17.5493842242311,17.6892199551015,17.3332744583406,17.6828637855165,1318876.07589343,0.0,1.0
2007-02-05,27.17,27.54,26.92,27.5,1112300,17.2697127624904,17.504891037136,17.110808522865,17.4794663587959,1749953.30933587,0.0,1.0
2007-02-06,27.61,27.75,27.09,27.35,819800,17.5493842242311,17.6383705984214,17.2188634058103,17.3841238150207,1289770.49626319,0.0,1.0
2007-02-07,27.3,28.07,27.21,27.61,785100,17.3523429670956,17.8417680251419,17.2951374408305,17.5493842242311,1235177.86852431,0.0,1.0
2007-02-08,27.39,27.52,26.91,27.02,842900,17.4095484933608,17.492178697966,17.10445235328,17.1743702187151,1326113.13893662,0.0,1.0
2007-02-09,26.88,27.46,26.7,27.39,1048200,17.0853838445249,17.4540416804559,16.9709727919946,17.4095484933608,1649106.40910353,0.0,1.0
2007-02-12,27.12,27.47,26.87,26.88,621400,17.2379319145653,17.4603978500409,17.0790276749399,17.0853838445249,977632.820661073,0.0,1.0
2007-02-13,27.82,27.89,27.41,27.88,920500,17.6828637855165,17.7273569726116,17.4222608325308,17.7210008030266,1448199.24592616,0.0,1.0
2007-02-14,27.65,28.0,27.59,27.88,783200,17.5748089025712,17.7972748380468,17.5366718850611,17.7210008030266,1232188.64683256,0.0,1.0
2007-02-15,28.51,28.6399,27.75,27.77,1023000,18.1214394868826,18.204006129792,17.6383705984214,17.6510829375914,1609459.88982343,0.0,1.0
2007-02-16,28.59,28.63,28.2,28.43,483100,18.1722888435628,18.1977135219028,17.9243982297471,18.0705901302025,760048.94699286,0.0,1.0
2007-02-20,28.62,28.66,27.97,28.06,719000,18.1913573523178,18.2167820306579,17.7782063292917,17.8354118555569,1131184.41914276,0.0,1.0
2007-02-21,28.95,28.95,28.3,28.59,876200,18.4011109486234,18.4011109486234,17.9879599255973,18.1722888435628,1378503.18227105,0.0,1.0
2007-02-22,28.67,29.0,28.4,28.94,768200,18.2231382002429,18.4328917965484,18.0515216214474,18.3947547790383,1208589.52821345,0.0,1.0
2007-02-23,28.34,28.91,28.24,28.67,584600,18.0133846039373,18.3756862702833,17.9498229080872,18.2231382002429,919736.31631552,0.0,1.0
2007-02-26,28.31,28.78,28.19,28.59,847200,17.9943160951823,18.2930560656781,17.9180420601621,18.1722888435628,1332878.21960744,0.0,1.0
2007-02-27,26.79,27.78,26.61,27.1,1579200,17.0281783182598,17.6574391071764,16.9137672657295,17.2252195753953,2484515.20822009,0.0,1.0
2007-02-28,27.57,27.83,26.39,27.0,1400400,17.5239595458911,17.6892199551015,16.7739315348591,17.1616578795451,2203213.71428027,0.0,1.0
2007-03-01,27.68,27.93,26.6705,27.11,1685100,17.5938774113262,17.7527816509517,16.9522220917188,17.2315757449803,2651124.98567103,0.0,1.0
2007-03-02,26.52,27.85,26.3,27.54,1280500,16.8565617394643,17.7019322942715,16.7167260085939,17.504891037136,2014578.09278485,0.0,1.0
2007-03-05,25.84,26.69,25.71,25.95,1593200,16.4243422076832,16.9646166224096,16.3417120030779,16.4942600731183,2506541.05226459,0.0,1.0
2007-03-06,26.6,26.84,26.13,26.17,855800,16.9074110961444,17.0599591661848,16.6086711256486,16.6340958039887,1346408.38094906,0.0,1.0
2007-03-07,26.59,26.98,26.44,26.61,724300,16.9010549265594,17.1489455403751,16.8057123827842,16.9137672657295,1139522.77438818,0.0,1.0
2007-03-08,27.15,27.61,26.86,27.0,1107600,17.2570004233204,17.5493842242311,17.0726715053549,17.1616578795451,1742558.91883521,0.0,1.0
2007-03-09,27.46,27.84,27.16,27.41,952500,17.4540416804559,17.6955761246865,17.2633565929054,17.4222608325308,1498544.0323136,0.0,1.0
2007-03-12,27.42,28.0,26.6,27.51,2031900,17.4286170021158,17.7972748380468,16.9074110961444,17.485822528381,3196736.60814489,0.0,1.0
2007-03-13,26.75,27.71,26.63,27.2,1669800,17.0027536399197,17.6129459200813,16.9264796048995,17.2887812712454,2627053.88467953,0.0,1.0
2007-03-14,27.72,27.72,26.74,26.97,1181500,17.6193020896663,17.6193020896663,16.9963974703347,17.1425893707901,1858823.90989871,0.0,1.0
2007-03-15,28.15,28.41,27.67,27.74,812700,17.892617381822,18.0578777910325,17.5875212417412,17.6320144288363,1278600.24678348,0.0,1.0
2007-03-16,27.86,28.5,27.8,28.26,954000,17.7082884638565,18.1150833172976,17.6701514463464,17.9625352472572,1500903.94417552,0.0,1.0
2007-03-19,28.9,28.99,28.22,28.5,1414700,18.3693301006983,18.4265356269634,17.9371105689171,18.1150833172976,2225711.54069716,0.0,1.0
2007-03-20,28.67,29.35,28.22,29.35,2347100,18.2231382002429,18.655357732024,17.9371105689171,18.655357732024,3692632.75406116,0.0,1.0
2007-03-21,29.74,29.78,28.64,28.73,2197900,18.9032483458397,18.9286730241797,18.2040696914878,18.261275217753,3457900.18752972,0.0,1.0
2007-03-22,30.12,30.21,29.57,29.77,1967100,19.1447827900703,19.2019883163355,18.7951934628944,18.9223168545947,3094788.41571033,0.0,1.0
2007-03-23,30.32,30.6,30.05,30.05,1623900,19.2719061817706,19.4498789301511,19.1002896029752,19.1002896029752,2554840.58170505,0.0,1.0
2007-03-26,30.8,30.89,30.11,30.4,1337500,19.5770023218515,19.6342078481166,19.1384266204853,19.3227555384508,2104254.74353747,0.0,1.0
2007-03-27,30.61,30.86,30.38,30.7,1171600,19.4562350997361,19.6151393393616,19.3100431992807,19.5134406260013,1843248.4916101,0.0,1.0
2007-03-28,30.09,30.57,29.99,30.57,1169500,19.1257142813153,19.4308104213961,19.0621525854651,19.4308104213961,1839944.61500342,0.0,1.0
2007-03-29,30.6,30.94,30.14,30.49,1723100,19.4498789301511,19.6659886960417,19.1574951292403,19.3799610647159,2710909.41950611,0.0,1.0
2007-03-30,31.35,32.31,31.3,31.35,3591700,19.9265916490274,20.536783929189,19.8948108011023,19.9265916490274,5650730.28961759,0.0,1.0
2007-04-02,31.34,32.19,31.11,31.42,1928800,19.9202354794424,20.4605098941688,19.774043578987,19.9710848361225,3034531.99950285,0.0,1.0
2007-04-03,31.49,32.1,31.39,31.43,1703000,20.0727835494828,20.4616180355159,20.0090401911167,20.0345375344631,2671650.88826865,0.09,1.0
2007-04-04,31.69,31.89,31.26,31.41,1488100,20.2002702662149,20.3277569829471,19.9261738252407,20.0217888627899,2334517.72567974,0.0,1.0
2007-04-05,32.32,32.44,31.58,31.81,1596800,20.6018534239213,20.6783454539606,20.1301525720122,20.2767622962543,2505045.2955886,0.0,1.0
2007-04-09,32.69,33.17,32.47,32.47,1574300,20.8377038498759,21.1436719700331,20.6974684614705,20.6974684614705,2469747.50052926,0.0,1.0
2007-04-10,32.5,33.67,32.05,32.69,1656800,20.7165914689803,21.4623887618636,20.4297463563329,20.8377038498759,2599172.74908015,0.0,1.0
2007-04-11,32.4,32.79,32.16,32.5,1547000,20.6528481106142,20.901447208242,20.4998640505356,20.7165914689803,2426919.50919061,0.0,1.0
2007-04-12,32.43,32.99,32.42,32.5,1770700,20.671971118124,21.0289339249742,20.6655967822874,20.7165914689803,2777858.03162496,0.0,1.0
2007-04-13,32.83,32.95,32.32,32.57,1480500,20.9269445515884,21.0034365816277,20.6018534239213,20.7612118198366,2322594.91490413,0.0,1.0
2007-04-16,33.59,33.64,33.11,33.35,1606500,21.4113940751707,21.4432657543538,21.1054259550135,21.2584100150921,2520262.5672364,0.0,1.0
2007-04-17,33.55,33.9,33.26,33.58,1496400,21.3858967318243,21.6089984861056,21.2010409925626,21.4050197393341,2347538.69007939,0.0,1.0
2007-04-18,33.49,33.77,32.94,33.31,1118300,21.3476507168046,21.5261321202297,20.9970622457911,21.2329126717457,1754378.85399345,0.0,1.0
2007-04-19,33.78,33.86,32.8,33.02,1459200,21.5325064560663,21.5835011427592,20.9078215440786,21.048056932484,2289179.66891463,0.0,1.0
2007-04-20,34.37,34.62,34.12,34.12,1538900,21.9085922704262,22.0679506663415,21.749233874511,21.749233874511,2414212.30296925,0.0,1.0
2007-04-23,34.51,34.97,34.23,34.72,1250400,21.9978329721388,22.2910524206228,21.8193515687137,22.1316940247076,1961616.13076402,0.0,1.0
2007-04-24,33.82,34.2596,33.52,34.05,1319200,21.5580037994127,21.8382196027901,21.3667737243144,21.7046135236547,2069548.944101,0.0,1.0
2007-04-25,34.36,34.67,33.87,33.97,1115300,21.9022179345896,22.0998223455245,21.5898754785958,21.6536188369619,1749672.48131887,0.0,1.0
2007-04-26,34.1,34.38,34.0,34.36,962400,21.7364852028378,21.9149666062629,21.6727418444717,21.9022179345896,1509804.35400455,0.0,1.0
2007-04-27,33.95,34.15,33.66,34.04,849600,21.6408701652886,21.7683568820208,21.456014426027,21.6982391878181,1332844.74144043,0.0,1.0
2007-04-30,33.53,34.39,33.44,33.96,1413000,21.3731480601511,21.9213409420995,21.3157790376216,21.6472445011253,2216701.52972613,0.0,1.0
2007-05-01,32.93,33.53,32.29,33.53,1428700,20.9906879099545,21.3731480601511,20.5827304164115,21.3731480601511,2241331.54672309,0.0,1.0
2007-05-02,33.49,33.76,33.08,33.31,1024600,21.3476507168046,21.5197577843931,21.0863029475036,21.2329126717457,1607383.14745747,0.0,1.0
2007-05-03,34.13,34.16,33.2,33.65,2345900,21.7556082103476,21.7747312178574,21.162794977543,21.4496400901904,3680226.55243067,0.0,1.0
2007-05-04,34.35,34.67,34.24,34.31,1009500,21.895843598753,22.0998223455245,21.8257259045503,21.8703462554066,1583694.40499542,0.0,1.0
2007-05-07,34.49,34.94,34.38,34.77,715400,21.9850843004656,22.271929413113,21.9149666062629,22.1635657038906,1122313.00379765,0.0,1.0
2007-05-08,35.79,35.9,34.5,34.77,2097000,22.8137479592248,22.8838656534275,21.9914586363022,22.1635657038906,3289754.49952986,0.0,1.0
2007-05-09,36.0,36.0,35.3,35.79,1321100,22.9476090117936,22.9476090117936,22.5014055032309,22.8137479592248,2072529.6467949,0.0,1.0
2007-05-10,34.48,35.53,34.17,35.28,1398100,21.9787099646289,22.6480152274729,21.7811055536941,22.4886568315577,2193326.5454424,0.0,1.0
2007-05-11,35.09,35.48,34.65,35.17,616900,22.3675444506621,22.6161435482899,22.0870736738513,22.418539137355,967787.100982345,0.0,1.0
2007-05-14,34.73,35.11,34.31,35.09,918700,22.1380683605442,22.3802931223353,21.8703462554066,22.3675444506621,1441248.19204487,0.0,1.0
2007-05-15,34.63,35.2201,34.58,34.73,780100,22.0743250021781,22.4504745598964,22.042453322995,22.1380683605442,1223813.77447937,0.0,1.0
2007-05-16,34.3,34.89,33.82,34.82,1027300,21.86397191957,22.2400577339299,21.5580037994127,22.1954373830737,1611618.88286458,0.0,1.0
2007-05-17,34.36,34.56,33.41,33.62,1050700,21.9022179345896,22.0297046513218,21.2966560301117,21.4305170826805,1648328.58972629,0.0,1.0
2007-05-18,34.88,35.01,34.36,34.53,772900,22.2336833980933,22.3165497639692,21.9022179345896,22.010581643812,1212518.48006039,0.0,1.0
2007-05-21,34.88,35.21,34.71,35.21,983600,22.2336833980933,22.4440364807014,22.125319688871,22.4440364807014,1543062.7209049,0.0,1.0
2007-05-22,34.17,34.79,34.07,34.3924,872900,21.7811055536941,22.1763143755638,21.717362195328,21.9228707827002,1369397.56921298,0.0,1.0
2007-05-23,34.52,34.98,34.21,34.4,1261900,22.0042073079754,22.2974267564594,21.8066028970405,21.9277152779361,1979657.22601656,0.0,1.0
2007-05-24,33.42,34.87,33.23,34.52,1218000,21.3030303659484,22.2273090622567,21.1819179850528,22.0042073079754,1910787.30587857,0.0,1.0
2007-05-25,34.48,34.52,33.24,33.43,891300,21.9787099646289,22.0042073079754,21.1882923208894,21.309404701785,1398263.32161706,0.0,1.0
2007-05-29,34.69,35.38,34.4225,34.73,930200,22.1125710171977,22.5524001899238,21.9420575335684,22.1380683605442,1459289.28729742,0.0,1.0
2007-05-30,35.41,35.58,34.15,34.4,1539900,22.5715231974336,22.679886906656,21.7683568820208,21.9277152779361,2415781.09386077,0.0,1.0
2007-05-31,35.15,35.75,34.74,35.5,1383200,22.4057904656818,22.7882506158783,22.1444426963808,22.6288922199631,2169951.56115866,0.0,1.0
2007-06-01,35.8,36.3,35.33,35.4,1445700,22.8201222950614,23.1388390868918,22.5205285107407,22.565148861597,2268000.99187903,0.0,1.0
2007-06-04,35.77,35.91,35.42,35.79,821200,22.8009992875515,22.8902399892641,22.5778975332702,22.8137479592248,1288291.08012109,0.0,1.0
2007-06-05,35.39,35.87,35.08,35.53,697200,22.5587745257604,22.8647426459176,22.3611701148255,22.6480152274729,1093761.00957188,0.0,1.0
2007-06-06,34.73,35.11,34.46,35.11,748800,22.1380683605442,22.3802931223353,21.9659612929557,22.3802931223353,1174710.61957461,0.0,1.0
2007-06-07,33.42,35.18,33.25,34.5,1268500,21.3030303659484,22.4249134731916,21.194666656726,21.9914586363022,1990011.24590063,0.0,1.0
2007-06-08,34.46,34.46,33.2,33.33,1342200,21.9659612929557,21.9659612929557,21.162794977543,21.2456613434189,2105631.1346061,0.0,1.0
2007-06-11,33.32,33.85,33.13,33.59,1121300,21.2392870075823,21.5771268069226,21.1181746266867,21.4113940751707,1759085.22666802,0.0,1.0
2007-06-12,32.25,33.5,32.24,33.26,2210400,20.5572330730651,21.3540250526412,20.5508587372285,21.2010409925626,3467655.3866289,0.0,1.0
2007-06-13,33.27,33.36,32.35,33.04,1439700,21.2074153283992,21.2647843509287,20.6209764314312,21.0608056041572,2258588.24652988,0.0,1.0
2007-06-14,34.25,34.7099,33.42,33.42,1384800,21.8321002403869,22.1252559455126,21.3030303659484,21.3030303659484,2172461.62658511,0.0,1.0
2007-06-15,34.37,35.0,34.34,34.66,978400,21.9085922704262,22.3101754281326,21.8894692629164,22.0934480096879,1534905.00826897,0.0,1.0
2007-06-18,34.54,34.86,34.19,34.5199,1205300,22.0169559796486,22.2209347264201,21.7938542253673,22.004143564617,1890863.6615562,0.0,1.0
2007-06-19,34.8,34.92,34.02,34.4,1787500,22.1826887114004,22.2591807414398,21.6854905161449,21.9277152779361,2804213.7186026,0.0,1.0
2007-06-20,34.73,36.0,34.69,35.44,1759400,22.1380683605442,22.9476090117936,22.1125710171977,22.5906462049434,2760130.69455071,0.0,1.0
2007-06-21,34.9,35.17,34.07,34.75,1567000,22.2464320697665,22.418539137355,21.717362195328,22.1508170322174,2458295.32702113,0.0,1.0
2007-06-22,34.28,34.72,34.03,34.48,1584200,21.8512232478968,22.1316940247076,21.6918648519815,21.9787099646289,2485278.53035537,0.0,1.0
2007-06-25,33.9,34.71,33.84,34.18,1068800,21.6089984861056,22.125319688871,21.5707524710859,21.7874798895307,1676723.70486291,0.0,1.0
2007-06-26,33.12,34.16,32.89,34.03,1285100,21.1118002908501,21.7747312178574,20.9651905666081,21.6918648519815,2016053.17469997,0.0,1.0
2007-06-27,33.18,33.2,32.05,32.8,1794300,21.1500463058697,21.162794977543,20.4297463563329,20.9078215440786,2814881.49666497,0.0,1.0
2007-06-28,33.4,33.8434,33.32,33.32,798900,21.2902816942751,21.5729197452704,21.2392870075823,21.2392870075823,1253307.04324006,0.0,1.0
2007-06-29,33.77,33.94,33.34,33.55,1021900,21.5261321202297,21.634495829452,21.2520356792555,21.3858967318243,1603147.41205034,0.0,1.0
2007-07-02,34.29,34.56,33.8,33.8,1395100,21.8575975837334,22.0297046513218,21.5452551277395,21.5452551277395,2188620.17276782,0.0,1.0
2007-07-03,34.02,34.39,33.96,34.31,435900,21.7428595386744,21.9793339075548,21.7045123437208,21.9282043142833,682031.633126399,0.09,1.0
2007-07-05,34.44,34.5,34.0,34.09,1064300,22.0112899033494,22.049637098303,21.7300771403565,21.7875979327869,1665258.69955592,0.0,1.0
2007-07-06,34.79,34.88,34.24,34.41,959800,22.2349818739119,22.2925026663422,21.8834659201708,21.9921163058726,1501752.60719137,0.0,1.0
2007-07-09,34.38,35.17,34.29,35.0,1404900,21.9729427083958,22.4778474419512,21.9154219159655,22.3691970562494,2198179.03505226,0.0,1.0
2007-07-10,33.26,34.02,33.26,33.96,1597500,21.2571284025958,21.7428595386744,21.2571284025958,21.7045123437208,2499530.93351554,0.0,1.0
2007-07-11,35.16,35.23,33.97,33.98,2386900,22.4714562427922,22.5161946369047,21.7109035428798,21.7172947420387,3734666.90779859,0.0,1.0
2007-07-12,36.15,36.15,35.38,35.5,1424900,23.1041849595261,23.1041849595261,22.6120626242887,22.6887570141958,2229472.06708375,0.0,1.0
2007-07-13,36.59,36.89,36.2,36.21,1340600,23.385397722519,23.5771336972869,23.1361409553208,23.1425321544797,2097571.937071,0.0,1.0
2007-07-16,36.17,37.15,35.87,37.1,1296500,23.116967357844,23.743304875419,22.9252313830762,23.7113488796243,2028570.80144156,0.0,1.0
2007-07-17,35.87,36.71,35.84,36.2,1625800,22.9252313830762,23.4620921124261,22.9060577855994,23.1361409553208,2543810.57384009,0.0,1.0
2007-07-18,35.67,35.82,35.07,35.6,1594800,22.7974073998976,22.8932753872815,22.4139354503619,22.7526690057851,2495306.37419128,0.0,1.0
2007-07-19,35.23,35.74,35.16,35.67,989300,22.5161946369047,22.8421457940101,22.4714562427922,22.7974073998976,1547909.82943782,0.0,1.0
2007-07-20,34.99,35.5599,34.29,35.1,1650700,22.3628058570905,22.7270402971578,21.9154219159655,22.4331090478387,2582770.3987193,0.0,1.0
2007-07-23,34.88,35.76,34.85,35.76,1663300,22.2925026663422,22.8549281923279,22.2733290688655,22.8549281923279,2602485.00889915,0.0,1.0
2007-07-24,34.29,35.86,33.96,35.81,1803400,21.9154219159655,22.9188401839172,21.7045123437208,22.8868841881226,2821692.69827976,0.0,1.0
2007-07-25,33.64,34.75,33.11,34.63,1421400,21.4999939706351,22.2094170772762,21.1612604152119,22.132722687369,2223995.78647824,0.0,1.0
2007-07-26,31.46,32.99,30.82,32.99,1947400,20.1067125539887,21.0845660253048,19.6976758078173,21.0845660253048,3047002.52890652,0.0,1.0
2007-07-27,30.94,32.24,30.92,31.42,1849700,19.7743701977245,20.6052260883851,19.7615877994066,20.081147757353,2894136.06743266,0.0,1.0
2007-07-30,31.75,32.14,30.94,31.0,1754500,20.2920573295977,20.5413140967959,19.7743701977245,19.812717392678,2745181.23496275,0.0,1.0
2007-07-31,30.84,32.66,30.78,32.23,1279100,19.7104582061352,20.8736564530601,19.6721110111816,20.5988348892262,2001345.86357416,0.0,1.0
2007-08-01,30.7,31.31,29.94,30.84,1917800,19.6209814179102,20.0108445666048,19.1352502818316,19.7104582061352,3000688.8414999,0.0,1.0
2007-08-02,30.85,31.36,30.5,30.77,1127200,19.7168494052941,20.0428005623994,19.4931574347316,19.6657198120227,1763675.28529497,0.0,1.0
2007-08-03,29.47,31.1,29.33,30.79,1911800,18.834863921362,19.8766293842673,18.745387133137,19.6785022103405,2991300.93189045,0.0,1.0
2007-08-06,29.6,29.8,28.25,29.68,1787800,18.9179495104281,19.0457734936066,18.0551376239727,18.9690791036995,2797284.13329519,0.0,1.0
2007-08-07,29.34,30.47,28.76,30.47,2035400,18.7517783322959,19.4739838372548,18.3810887810781,19.4739838372548,3184691.86984509,0.0,1.0
2007-08-08,28.88,30.24,28.65,29.33,2397000,18.4577831709852,19.3269862565995,18.3107855903299,18.745387133137,3750469.88897449,0.0,1.0
2007-08-09,26.9,28.3,26.6,28.18,3069900,17.1923257375174,18.0870936197674,17.0005897627495,18.0103992298602,4803323.95167408,0.0,1.0
2007-08-10,28.6,28.9,25.66,26.13,2257500,18.2788295945352,18.4705655693031,16.3998170418103,16.7002034022799,3532200.99055482,0.0,1.0
2007-08-13,29.17,30.78,28.97,29.6,1519600,18.6431279465941,19.6721110111816,18.5153039634156,18.9179495104281,2377644.57375287,0.0,1.0
2007-08-14,28.09,29.58,28.09,29.23,815700,17.9528784374299,18.9051671121102,17.9528784374299,18.6814751415477,1276286.31140446,0.0,1.0
2007-08-15,27.0,28.87,26.86,27.88,1222300,17.2562377291067,18.4513919718263,17.1667609408817,17.8186632550924,1912473.65260472,0.0,1.0
2007-08-16,25.89,27.52,24.58,25.78,2698800,16.5468146224656,17.5885800853709,15.709567532646,16.4765114317174,4222681.74232972,0.0,1.0
2007-08-17,27.4,27.48,26.09,26.45,1691100,17.5118856954638,17.5630152887352,16.6746386056442,16.9047217753656,2645982.32342293,0.0,1.0
2007-08-20,27.92,28.5,27.37,27.72,1605400,17.8442280517281,18.2149176029459,17.492712097987,17.7164040685495,2511891.68116797,0.0,1.0
2007-08-21,27.52,28.17,27.3,28.06,1139300,17.5885800853709,18.0040080307013,17.4479737038745,17.9337048399531,1782607.56967403,0.0,1.0
2007-08-22,29.4,29.51,27.78,28.0,1460000,18.7901255272495,18.8604287179977,17.7547512635031,17.8953576449995,2284391.33829902,0.0,1.0
2007-08-23,28.81,29.66,28.19,29.61,964000,18.4130447768727,18.9562967053816,18.0167904290191,18.924340709587,1508324.14391798,0.0,1.0
2007-08-24,30.08,30.08,28.64,28.74,763100,19.2247270700566,19.2247270700566,18.3043943911709,18.3683063827602,1193985.63716163,0.0,1.0
2007-08-27,29.06,29.99,29.0,29.99,931200,18.5728247558459,19.1672062776263,18.5344775608923,19.1672062776263,1457003.57138633,0.0,1.0
2007-08-28,27.71,29.05,27.63,28.89,860600,17.7100128693906,18.566433556687,17.6588832761192,18.4641743701441,1346539.16831516,0.0,1.0
2007-08-29,28.45,28.61,27.71,27.95,915300,18.1829616071513,18.2852207936941,17.7100128693906,17.8634016492049,1432125.61092129,0.0,1.0
2007-08-30,28.15,28.82,27.83,28.16,1203700,17.9912256323834,18.4194359760316,17.7867072592977,17.9976168315424,1883371.13281543,0.0,1.0
2007-08-31,28.89,29.11,28.24,28.56,1304500,18.4641743701441,18.6047807516406,18.0487464248138,18.2532647978995,2041088.01425416,0.0,1.0
2007-09-04,29.62,29.75,28.5,28.89,891900,18.9307319087459,19.013817497812,18.2149176029459,18.4641743701441,1395512.76344445,0.0,1.0
2007-09-05,29.79,29.88,29.14,29.36,1099200,19.0393822944477,19.096903086878,18.6239543491173,18.7645607306138,1719865.04045088,0.0,1.0
2007-09-06,29.1,30.08,28.77,29.79,1064200,18.5983895524816,19.2247270700566,18.387479980237,19.0393822944477,1665102.23439577,0.0,1.0
2007-09-07,28.54,30.39,28.39,29.07,2277200,18.2404823995816,19.4228542439834,18.1446144121977,18.5792159550048,3563024.62710585,0.0,1.0
2007-09-10,27.85,28.99,27.57,28.78,1532600,17.7994896576156,18.5280863617334,17.6205360811656,18.3938711793959,2397985.04457334,0.0,1.0
2007-09-11,28.34,28.58,27.87,28.01,1028600,18.1126584164031,18.2660471962174,17.8122720559334,17.9017488441584,1609400.6373797,0.0,1.0
2007-09-12,27.68,28.58,27.58,27.95,1474300,17.6908392719138,18.2660471962174,17.6269272803245,17.8634016492049,2306765.85620154,0.0,1.0
2007-09-13,28.3,28.68,27.65,27.91,845400,18.0870936197674,18.3299591878066,17.671665674437,17.8378368525692,1322756.46397122,0.0,1.0
2007-09-14,27.92,28.41,27.66,28.0,1130200,17.8442280517281,18.1573968105156,17.6780568735959,17.8953576449995,1768369.24009969,0.0,1.0
2007-09-17,27.78,28.39,27.18,27.75,1223400,17.7547512635031,18.1446144121977,17.3712793139674,17.7355776660263,1914194.76936645,0.0,1.0
2007-09-18,28.95,29.17,27.77,27.97,1432200,18.5025215650977,18.6431279465941,17.7483600643442,17.8761840475227,2240894.02377524,0.0,1.0
2007-09-19,29.14,30.3,28.96,28.99,1708800,18.6239543491173,19.365333451553,18.5089127642566,18.5280863617334,2673676.6567708,0.0,1.0
2007-09-20,29.36,29.84,28.68,28.99,1106100,18.7645607306138,19.0713382902423,18.3299591878066,18.5280863617334,1730661.13650174,0.0,1.0
2007-09-21,30.18,30.4,29.53,29.72,1417200,19.2886390616459,19.4292454431423,18.8732111163156,18.9946439003352,2217424.24975162,0.0,1.0
2007-09-24,30.91,32.05,30.47,30.47,1957600,19.7551966002477,20.4837933043655,19.4739838372548,19.4739838372548,3062961.97524257,0.0,1.0
2007-09-25,30.84,31.17,30.38,30.71,1201000,19.7104582061352,19.9213677783798,19.4164630448245,19.6273726170691,1879146.57349118,0.0,1.0
2007-09-26,31.06,31.74,30.772,31.04,979200,19.8510645876316,20.2856661304387,19.6669980518545,19.8382821893137,1532106.84826192,0.0,1.0
2007-09-27,32.44,32.57,31.15,31.23,1403100,20.7330500715637,20.8161356606298,19.908585380062,19.9597149733334,2195362.66216942,0.0,1.0
2007-09-28,31.65,32.42,31.33,32.35,1142400,20.2281453380084,20.7202676732459,20.0236269649227,20.6755292791334,1787457.9896389,0.0,1.0
2007-10-01,31.86,32.49,31.5,31.62,1017900,20.3623605203459,20.7650060673584,20.1322773506244,20.2089717405316,1592658.86524285,0.0,1.0
2007-10-02,32.72,32.78,31.87,31.9,1315000,20.9120036480137,20.9503508429673,20.3687517195048,20.3879253169816,2057516.85607069,0.0,1.0
2007-10-03,32.22,32.63,32.07,32.29,976900,20.6499644824976,20.91273560099,20.5538287074395,20.6948278441915,1524250.46671039,0.09,1.0
2007-10-04,31.42,32.49,31.14,32.36,1033700,20.137240348854,20.8230088776024,19.9577869020787,20.7396912058853,1612875.12277462,0.0,1.0
2007-10-05,34.28,34.29,32.21,32.3,2711900,21.97022912663,21.9766381783006,20.6435554308271,20.701236895862,4231359.239095,0.0,1.0
2007-10-08,33.57,34.24,33.3,33.71,1074200,21.5151864580213,21.9445929199478,21.3421420629166,21.6049131814089,1676066.99901761,0.0,1.0
2007-10-09,35.25,35.26,33.6,33.71,1342900,22.5919071386729,22.5983161903435,21.5344136130329,21.6049131814089,2095317.7927581,0.0,1.0
2007-10-10,34.94,35.25,34.34,35.25,937700,22.393226536886,22.5919071386729,22.0086834366533,22.5919071386729,1463086.97168014,0.0,1.0
2007-10-11,34.21,35.7,33.69,35.43,1481100,21.9253657649362,22.8803144638475,21.5920950780678,22.7072700687428,2310950.31860452,0.0,1.0
2007-10-12,34.57,34.59,33.28,33.63,1004400,22.1560916250758,22.1689097284169,21.3293239595755,21.5536407680446,1567158.530826,0.0,1.0
2007-10-15,33.46,34.9375,33.11,34.6,1175100,21.4446868896453,22.3916242739684,21.2203700811762,22.1753187800875,1833500.58699087,0.0,1.0
2007-10-16,32.85,33.35,32.53,33.29,927900,21.053734737742,21.3741873212693,20.8486450842846,21.335733011246,1447796.09792258,0.0,1.0
2007-10-17,33.75,34.47,33.081,33.42,1420700,21.6305493880911,22.0920011083704,21.2017838313316,21.4190506829631,2216708.60687425,0.0,1.0
2007-10-18,35.81,35.86,33.36,33.36,2055700,22.9508140322235,22.9828592905762,21.3805963729398,21.3805963729398,3207494.8146346,0.0,1.0
2007-10-19,34.09,35.5,34.09,35.45,1654600,21.8484571448897,22.7521334304366,21.8484571448897,22.7200881720838,2581661.19584298,0.0,1.0
2007-10-22,33.41,33.94,32.94,33.44,1663900,21.4126416312926,21.7523213698315,21.1114162027769,21.4318687863042,2596171.92298026,0.0,1.0
2007-10-23,33.77,34.12,33.32,33.51,1160700,21.6433674914322,21.8676842999013,21.3549601662577,21.476732147998,1811032.3643267,0.0,1.0
2007-10-24,34.4,34.42,33.21,33.7,1609500,22.0471377466766,22.0599558500177,21.2844605978817,21.5985041297384,2511291.97069338,0.0,1.0
2007-10-25,34.43,34.75,33.84,34.55,1040500,22.0663649016882,22.2714545551457,21.688230853126,22.1432735217347,1623485.11681048,0.0,1.0
2007-10-26,35.58,35.89,34.58,34.75,1432400,22.8034058438009,23.0020864455878,22.1625006767464,22.2714545551457,2234964.03778889,0.0,1.0
2007-10-29,34.85,35.89,34.78,35.52,2101400,22.3355450718511,23.0020864455878,22.2906817101573,22.7649515337777,3278800.21572854,0.0,1.0
2007-10-30,30.6,31.16,29.1,31.04,7532900,19.6116981118693,19.9706050054198,18.6503403612874,19.8936963853733,11753532.9518709,0.0,1.0
2007-10-31,31.38,31.61,29.42,29.76,3342500,20.1116041421718,20.2590123305944,18.8554300147449,19.0733377715435,5215280.15659687,0.0,1.0
2007-11-01,29.75,31.01,29.62,30.8,3017800,19.0669287198729,19.8744692303616,18.9836110481558,19.7398791452802,4708652.9413846,0.0,1.0
2007-11-02,30.28,30.59,29.5,29.94,2369500,19.4066084584118,19.6052890601987,18.9067024281093,19.1887007016133,3697114.83352469,0.0,1.0
2007-11-05,29.25,30.0,28.78,29.55,2658600,18.7464761363456,19.2271550116365,18.44525070783,18.938747686462,4148195.60937276,0.0,1.0
2007-11-06,30.15,30.4,28.5,28.5,2896100,19.3232907866947,19.4835170784584,18.2657972610547,18.2657972610547,4518765.25400754,0.0,1.0
2007-11-07,28.81,30.14,28.69,30.14,2314200,18.4644778628416,19.3168817350242,18.3875692427951,19.3168817350242,3610830.61732131,0.0,1.0
2007-11-08,29.12,29.36,28.0,29.01,2789400,18.6631584646285,18.8169757047216,17.9453446775274,18.5926588962525,4352281.96523899,0.0,1.0
2007-11-09,29.1,29.2,28.18,28.41,2600300,18.6503403612874,18.7144308779929,18.0607076075973,18.2081157960198,4057230.51344768,0.0,1.0
2007-11-12,28.0,29.14,27.6,29.14,4879500,17.9453446775274,18.6759765679696,17.6889826107056,18.6759765679696,7613450.86734913,0.0,1.0
2007-11-13,29.25,29.5,28.1,28.24,2628100,18.7464761363456,18.9067024281093,18.0094351942329,18.0991619176205,4100606.66553545,0.0,1.0
2007-11-14,29.59,30.0,28.97,29.46,2948500,18.9643838931442,19.2271550116365,18.5670226895704,18.8810662214271,4600524.61981326,0.0,1.0
2007-11-15,29.09,29.61,28.68,29.61,1946100,18.6439313096169,18.9772019964853,18.3811601911245,18.9772019964853,3036486.67546841,0.0,1.0
2007-11-16,29.78,29.88,28.52,29.13,2316500,19.0861558748845,19.15024639159,18.2786153643958,18.6695675162991,3614419.29177462,0.0,1.0
2007-11-19,28.49,29.71,28.36,29.5,3130200,18.2593882093842,19.0412925131907,18.1760705376671,18.9067024281093,4884029.90162438,0.0,1.0
2007-11-20,29.41,29.77,28.32,28.82,2279800,18.8490209630744,19.079746823214,18.1504343309849,18.4708869145122,3557156.52984578,0.0,1.0
2007-11-21,29.22,29.75,28.4,29.27,2187900,18.727248981334,19.0669287198729,18.2017067443493,18.7592942396867,3413765.58103763,0.0,1.0
2007-11-23,29.67,29.9,29.25,29.4,691800,19.0156563065085,19.1630644949311,18.7464761363456,18.8426119114038,1079410.8638246,0.0,1.0
2007-11-26,28.99,30.19,28.99,29.6,1657900,18.5798407929114,19.3489269933769,18.5798407929114,18.9707929448147,2586810.16353686,0.0,1.0
2007-11-27,29.06,29.59,28.63,29.18,2105100,18.6247041546053,18.9643838931442,18.3491149327718,18.7016127746518,3284573.30071863,0.0,1.0
2007-11-28,30.14,30.43,29.11,29.22,2474200,19.3168817350242,19.50274423347,18.656749412958,18.727248981334,3860477.5358121,0.0,1.0
2007-11-29,31.08,31.2,29.86,29.93,1940000,19.9193325920555,19.996241212102,19.1374282882489,19.1822916499427,3026968.88670094,0.0,1.0
2007-11-30,30.91,31.59,30.27,30.9,2044700,19.8103787136562,20.2461942272533,19.4001994067413,19.8039696619856,3190331.58898836,0.0,1.0
2007-12-03,30.26,30.96,30.26,30.96,1466200,19.3937903550707,19.8424239720089,19.3937903550707,19.8424239720089,2287701.94932007,0.0,1.0
2007-12-04,30.07,30.27,29.356,30.27,1837400,19.2720183733304,19.4001994067413,18.8144120840534,19.4001994067413,2866882.80021872,0.0,1.0
2007-12-05,30.65,30.91,30.32,30.39,1357100,19.643743370222,19.8103787136562,19.432244665094,19.4771080267878,2117473.95677415,0.0,1.0
2007-12-06,31.81,31.81,30.48,30.51,1619300,20.3871933640053,20.3871933640053,19.5347894918227,19.5540166468344,2526582.84445095,0.0,1.0
2007-12-07,32.49,32.59,31.64,31.81,1089800,20.8230088776024,20.8870993943078,20.278239485606,20.3871933640053,1700407.57357046,0.0,1.0
2007-12-10,32.91,33.35,32.51,32.51,1274500,21.0921890477653,21.3741873212693,20.8358269809435,20.8358269809435,1988593.73510328,0.0,1.0
2007-12-11,31.13,33.17,31.1,32.92,1655300,19.9513778504082,21.2588243911995,19.9321506953966,21.0985980994358,2582753.40111138,0.0,1.0
2007-12-12,31.56,32.37,31.18,31.8,2642600,20.2269670722416,20.7461002575558,19.9834231087609,20.3807843123347,4123230.91752368,0.0,1.0
2007-12-13,31.27,31.56,30.57,31.3,1687000,20.0411045737958,20.2269670722416,19.5924709568576,20.0603317288075,2632214.69683737,0.0,1.0
2007-12-14,30.66,31.26,30.5,30.97,1552300,19.6501524218925,20.0346955221253,19.5476075951638,19.8488330236795,2422043.19733293,0.0,1.0
2007-12-17,29.71,30.67,29.51,30.45,2350900,19.0412925131907,19.6565614735631,18.9131114797798,19.5155623368111,3668093.37925014,0.0,1.0
2007-12-18,30.2,30.44,29.48,29.87,2756800,19.3553360450475,19.5091532851405,18.8938843247682,19.1438373399195,4301416.40559647,0.0,1.0
2007-12-19,29.57,30.14,28.3201,28.51,3602400,18.9515657898031,19.3168817350242,18.1504984215016,18.2722063127253,5620800.36982035,0.0,1.0
2007-12-20,29.54,29.92,28.61,29.66,2996800,18.9323386347914,19.1758825982722,18.3362968294307,19.009247254838,4675886.78333269,0.0,1.0
2007-12-21,30.03,30.03,29.43,29.91,2281000,19.2463821666482,19.2463821666482,18.8618390664154,19.1694735466016,3559028.88173446,0.0,1.0
2007-12-24,29.8,30.15,29.64,30.01,666000,19.0989739782256,19.3232907866947,18.9964291514969,19.2335640633071,1039155.29821796,0.0,1.0
2007-12-26,30.35,30.53,29.6,29.65,845600,19.4514718201056,19.5668347501755,18.9707929448147,19.0028382031674,1319383.96422388,0.0,1.0
2007-12-27,29.7,30.3,29.63,30.16,963500,19.0348834615202,19.4194265617529,18.9900200998264,19.3296998383653,1503342.53728678,0.0,1.0
2007-12-28,29.7,30.07,29.48,29.77,886200,19.0348834615202,19.2720183733304,18.8938843247682,19.079746823214,1382731.86979092,0.0,1.0
2007-12-31,29.45,29.92,29.12,29.6,871800,18.8746571697565,19.1758825982722,18.6631584646285,18.9707929448147,1360263.64712675,0.0,1.0
2008-01-02,28.68,29.94,28.4,29.84,1962900,18.3811601911245,19.1887007016133,18.2017067443493,19.1246101849078,3062699.60190995,0.0,1.0
2008-01-03,27.94,28.87,27.78,28.72,1658900,17.9068903675042,18.5029321728649,17.8043455407754,18.4067963978067,2588370.45677742,0.0,1.0
2008-01-04,27.91,28.06,27.05,27.61,2443200,17.8876632124925,17.9837989875507,17.3364847688256,17.6953916623762,3812108.44535452,0.0,1.0
2008-01-07,27.67,28.11,26.66,27.98,3160200,17.7338459723994,18.0158442459034,17.0865317536743,17.9325265741863,4930838.69884142,0.0,1.0
2008-01-08,27.02,28.3,27.0,27.8,2681300,17.3941662338605,18.218168187204,17.3812912033395,17.8962924241792,4165116.33992362,0.12,1.0
2008-01-09,27.56,27.62,26.66,27.04,2821300,17.7417920579273,17.7804171494903,17.1624156844827,17.4070412643815,4382591.55254037,0.0,1.0
2008-01-10,28.07,28.43,26.99,27.13,2416800,18.0701053362126,18.3018558855905,17.374853688079,17.464978901726,3754243.52751553,0.0,1.0
2008-01-11,27.16,27.9,27.02,27.89,1578400,17.4842914475075,17.9606675767842,17.3941662338605,17.9542300615237,2451877.68281633,0.0,1.0
2008-01-14,27.91,27.99,27.04,27.32,1064000,17.9671050920447,18.0186052141286,17.4070412643815,17.5872916916754,1652811.61588734,0.0,1.0
2008-01-15,26.68,27.64,26.54,27.62,1271200,17.1752907150037,17.7932921800113,17.0851655013567,17.7804171494903,1974674.93056013,0.0,1.0
2008-01-16,26.43,27.23,25.8,26.52,1845600,17.0143528334913,17.5293540543309,16.60878937208,17.0722904708357,2866944.66003916,0.0,1.0
2008-01-17,24.3,26.79,24.22,26.52,2315700,15.6431620830056,17.2461033828691,15.5916619609216,17.0722904708357,3597195.35611871,0.0,1.0
2008-01-18,24.13,25.41,23.82,25.01,3032400,15.5337243235771,16.3577262769206,15.3341613505018,16.1002256665008,4710513.10527893,0.0,1.0
2008-01-22,23.57,23.88,20.85,23.11,3706700,15.1732234689894,15.3727864420647,13.4222193181344,14.8770977670065,5757966.93290374,0.0,1.0
2008-01-23,23.58,23.72,21.57,22.6,2992600,15.1796609842499,15.2697861978968,13.8857204168901,14.5487844887212,4648688.00912071,0.0,1.0
2008-01-24,25.19,25.48,23.66,23.74,2944900,16.2161009411897,16.4027888837441,15.2311611063338,15.2826612284178,4574591.09739345,0.0,1.0
2008-01-25,25.57,26.6,25.15,25.45,2549100,16.4607265210886,17.1237905929197,16.1903508801478,16.3834763379626,3959757.60343836,0.0,1.0
2008-01-28,25.79,25.81,24.86,25.43,3564200,16.6023518568195,16.6152268873405,16.0036629375934,16.3706013074416,5536608.23434742,0.0,1.0
2008-01-29,26.44,27.08,25.44,25.44,1843400,17.0207903487517,17.4327913254235,16.3770388227021,16.3770388227021,2863527.19241234,0.0,1.0
2008-01-30,26.79,27.66,26.08,26.34,3288400,17.2461033828691,17.8061672105323,16.7890397993739,16.9564151961468,5108182.06549241,0.0,1.0
2008-01-31,28.36,28.51,25.6,26.45,4464700,18.256793278767,18.3533560076744,16.4800390668701,17.0272278640122,6935439.86978591,0.0,1.0
2008-02-01,29.13,29.98,28.3,29.46,3773800,18.7524819538252,19.2996707509674,18.218168187204,18.9649199574216,5862199.69552222,0.0,1.0
2008-02-04,28.68,29.2,28.68,29.13,1557100,18.4627937671029,18.7975445606487,18.4627937671029,18.7524819538252,2418790.38261106,0.0,1.0
2008-02-05,28.06,28.83,27.82,28.11,2182900,18.0636678209521,18.5593564960103,17.9091674547002,18.0958553972546,3390904.58300797,0.0,1.0
2008-02-06,27.5,28.48,27.48,28.16,1690200,17.7031669663643,18.334043461893,17.6902919358433,18.1280429735571,2625547.17403457,0.0,1.0
2008-02-07,27.74,28.02,27.0,27.28,1815000,17.8576673326162,18.0379177599101,17.3812912033395,17.5615416306334,2819410.79213865,0.0,1.0
2008-02-08,27.88,28.31,26.97,27.72,2859400,17.9477925462632,18.2246057024645,17.361978657558,17.8447923020953,4441775.87825964,0.0,1.0
2008-02-11,28.5,28.58,27.85,28.24,1417300,18.346918492414,18.3984186144979,17.9284800004817,18.1795430956411,2201625.84886947,0.0,1.0
2008-02-12,28.18,28.8,27.97,28.6,1605900,18.1409180040781,18.5400439502288,18.0057301836077,18.4112936450189,2494596.02815176,0.0,1.0
2008-02-13,29.06,29.13,27.96,28.36,1682400,18.7074193470017,18.7524819538252,17.9992926683472,18.256793278767,2613430.69790307,0.0,1.0
2008-02-14,28.93,29.55,28.81,29.04,646400,18.6237316486153,19.022857594766,18.5464814654893,18.6945443164807,1004114.12453907,0.0,1.0
2008-02-15,28.54,28.87,27.87,28.65,1042800,18.3726685534559,18.5851065570523,17.9413550310027,18.4434812213214,1619879.65511966,0.0,1.0
2008-02-19,29.74,30.17,28.46,28.81,1936500,19.1451703847155,19.4219835409168,18.321168431372,18.5464814654893,3008148.20880247,0.0,1.0
2008-02-20,30.4,30.5,29.15,29.22,1662000,19.5700463919082,19.6344215445132,18.7653569843462,18.8104195911697,2581741.45263605,0.0,1.0
2008-02-21,29.9,30.82,29.75,30.61,2221900,19.2481706288834,19.8404220328491,19.151607899976,19.7052342123786,3451486.96366549,0.0,1.0
2008-02-22,30.24,30.3,29.2,30.0,1278800,19.4670461477403,19.5056712393033,18.7975445606487,19.3125457814884,1986480.72781647,0.0,1.0
2008-02-25,31.72,31.84,29.9,30.28,1746000,20.4197984062937,20.4970485894197,19.2481706288834,19.4927962087823,2712226.5802061,0.0,1.0
2008-02-26,31.97,32.21,31.33,31.61,1460200,20.5807362878061,20.735236654058,20.1687353111344,20.3489857384282,2268266.46759276,0.0,1.0
2008-02-27,31.87,32.65,31.3,31.77,1468900,20.5163611352011,21.0184873255198,20.1494227653529,20.4519859825962,2281780.99866252,0.0,1.0
2008-02-28,31.94,32.28,31.51,31.6,775400,20.5614237420246,20.7802992608815,20.2846105858233,20.3425482231677,1204501.99902166,0.0,1.0
2008-02-29,30.46,31.55,30.13,31.55,1298900,19.6086714834712,20.3103606468653,19.3962334798748,20.3103606468653,2017703.95477074,0.0,1.0
2008-03-03,30.54,31.0,29.84,30.49,1073800,19.6601716055552,19.956297307538,19.2095455373204,19.6279840292527,1668034.88077051,0.0,1.0
2008-03-04,30.42,31.05,29.7,30.21,1231000,19.5829214224292,19.9884848838405,19.1194203236735,19.4477336019588,1912228.47665161,0.0,1.0
2008-03-05,31.03,31.2,30.49,30.7,1085400,19.9756098533195,20.0850476127479,19.6279840292527,19.7631718497231,1686054.25553018,0.0,1.0
2008-03-06,29.81,31.0,29.76,30.93,1161000,19.1902329915389,19.956297307538,19.1580454152365,19.9112347007145,1803490.87034324,0.0,1.0
2008-03-07,28.8,29.87,28.59,29.49,1521300,18.5400439502288,19.2288580831019,18.4048561297584,18.9842325032031,2363178.86395622,0.0,1.0
2008-03-10,27.22,28.79,27.13,28.79,1884800,17.5229165390704,18.5336064349683,17.464978901726,18.5336064349683,2927837.71957186,0.0,1.0
2008-03-11,29.1,29.1,27.88,28.13,1356100,18.7331694080437,18.7331694080437,17.9477925462632,18.1087304277756,2106558.11306844,0.0,1.0
2008-03-12,29.23,30.16,29.08,29.1,1371600,18.8168571064302,19.4155460256563,18.7202943775227,18.7331694080437,2130635.72589386,0.0,1.0
2008-03-13,30.23,30.52,28.38,28.91,1214900,19.4606086324798,19.6472965750342,18.269668309288,18.6108566180943,1887218.82720068,0.0,1.0
2008-03-14,29.7,30.55,29.05,30.42,1347100,19.1194203236735,19.6666091208157,18.7009818317412,19.5829214224292,2092577.56368593,0.0,1.0
2008-03-17,29.7,30.05,28.43,29.12,2049800,19.1194203236735,19.3447333577909,18.3018558855905,18.7460444385647,3184147.79158446,0.0,1.0
2008-03-18,31.18,31.36,29.69,30.22,2283700,20.0721725822269,20.1880478569158,19.112982808413,19.4541711172193,3547486.73609203,0.0,1.0
2008-03-19,29.59,31.7,29.59,30.97,2412600,19.048607655808,20.4069233757727,19.048607655808,19.9369847617565,3747719.27113703,0.0,1.0
2008-03-20,29.47,30.29,28.49,28.93,3797300,18.9713574726821,19.4992337240428,18.3404809771535,18.6237316486153,5898704.46335431,0.0,1.0
2008-03-24,31.35,31.84,29.78,29.91,2115800,20.1816103416553,20.4970485894197,19.1709204457575,19.2546081441439,3286671.82038951,0.0,1.0
2008-03-25,32.16,32.33,31.03,31.4,2046800,20.7030490777555,20.812486837184,19.9756098533195,20.2137979179578,3179487.60845696,0.0,1.0
2008-03-26,31.34,31.99,30.54,31.99,1867400,20.1751728263948,20.5936113183271,19.6601716055552,20.5936113183271,2900808.65743235,0.0,1.0
2008-03-27,30.53,31.4,30.45,31.36,1240400,19.6537340902947,20.2137979179578,19.6022339682107,20.1880478569158,1926830.38378445,0.0,1.0
2008-03-28,30.08,30.72,29.96,30.5,1115900,19.3640459035723,19.7760468802441,19.2867957204464,19.6344215445132,1733432.78399312,0.0,1.0
2008-03-31,29.97,30.61,29.5,30.5,1545600,19.2932332357069,19.7052342123786,18.9906700184636,19.6344215445132,2400926.34728897,0.0,1.0
2008-04-01,30.84,31.0,29.66,29.9,1362500,19.85329706337,19.956297307538,19.0936702626315,19.2481706288834,2116499.83707378,0.0,1.0
2008-04-02,31.21,31.49,30.36,31.0,1093800,20.1687353111344,20.3496787871714,19.6194426160218,20.0330277041065,1692594.87386668,0.12,1.0
2008-04-03,31.37,31.73,30.63,30.82,929700,20.2721315831555,20.5047731952032,19.7939238250575,19.9167068980827,1438659.2194495,0.0,1.0
2008-04-04,32.33,32.37,31.02,31.29,1917300,20.8925092152827,20.918358283288,20.0459522381092,20.2204334471449,2966915.47967142,0.0,1.0
2008-04-07,32.17,33.31,32.0,32.91,1780400,20.7891129432615,21.5258113814125,20.679254404239,21.2673207013595,2755070.31763782,0.0,1.0
2008-04-08,32.11,32.48,31.75,31.88,961900,20.7503393412536,20.9894432203026,20.5176977292059,20.6017072002231,1488486.93469772,0.0,1.0
2008-04-09,31.85,32.35,31.6,32.11,1232500,20.5823203992191,20.9054337492854,20.420763724186,20.7503393412536,1907225.43613155,0.0,1.0
2008-04-10,32.22,32.3,31.21,31.75,828500,20.8214242782681,20.8731224142787,20.1687353111344,20.5176977292059,1282057.82866936,0.0,1.0
2008-04-11,30.56,31.69,30.44,31.57,1342300,19.7486879560482,20.4789241271979,19.6711407520324,20.401376923182,2077134.85023885,0.0,1.0
2008-04-14,30.19,30.55,29.97,30.44,765400,19.5095840769992,19.7422256890469,19.3674142029701,19.6711407520324,1184414.07611772,0.0,1.0
2008-04-15,30.41,30.5,29.74,30.25,983900,19.6517539510284,19.7099143540403,19.2187820619396,19.5483576790072,1522530.71530209,0.0,1.0
2008-04-16,31.57,31.72,30.41,30.71,1737100,20.401376923182,20.4983109282019,19.6517539510284,19.8456219610681,2688065.96763012,0.0,1.0
2008-04-17,31.21,31.829,30.87,31.38,1401200,20.1687353111344,20.5687496385164,19.9490182330893,20.2785938501569,2168279.3355842,0.0,1.0
2008-04-18,31.73,32.13,31.21,31.61,1150700,20.5047731952032,20.7632638752562,20.1687353111344,20.4272259911873,1780644.47006619,0.0,1.0
2008-04-21,31.44,32.0,31.18,31.47,1086700,20.3173674521648,20.679254404239,20.1493485101304,20.3367542531688,1681608.01739891,0.0,1.0
2008-04-22,30.87,31.45,30.54,31.34,935700,19.9490182330893,20.3238297191661,19.7357634220456,20.2527447821516,1447943.88688705,0.0,1.0
2008-04-23,30.28,30.61,29.81,30.59,1395200,19.5677444800112,19.7809992910549,19.2640179309489,19.7680747570522,2158994.66814664,0.0,1.0
2008-04-24,29.94,30.36,29.66,30.11,1477800,19.3480274019661,19.6194426160218,19.167083925929,19.4578859409886,2286813.58987035,0.0,1.0
2008-04-25,31.07,31.2,29.99,30.08,1206800,20.0782635731158,20.162273044133,19.3803387369727,19.4384991399847,1867456.11060735,0.0,1.0
2008-04-28,31.05,31.43,30.64,31.21,766100,20.0653390391132,20.3109051851635,19.8003860920588,20.1687353111344,1185497.28731876,0.0,1.0
2008-04-29,30.34,30.89,30.07,30.89,1127500,19.6065180820191,19.961942767092,19.4320368729833,19.961942767092,1744743.7559743,0.0,1.0
2008-04-30,31.14,31.55,30.43,30.59,1683000,20.1234994421251,20.3884523891794,19.664678485031,19.7680747570522,2604349.2162348,0.0,1.0
2008-05-01,30.74,30.89,29.66,30.87,1397900,19.8650087620721,19.961942767092,19.167083925929,19.9490182330893,2163172.76849354,0.0,1.0
2008-05-02,30.77,31.24,30.56,30.95,1319000,19.8843955630761,20.1881221121383,19.7486879560482,20.0007163690999,2041079.39168966,0.0,1.0
2008-05-05,31.5,31.51,30.81,30.89,931100,20.3561410541728,20.3626033211741,19.9102446310814,19.961942767092,1440825.64185159,0.0,1.0
2008-05-06,31.48,31.65,31.06,31.39,1092800,20.3432165201701,20.4530750591926,20.0718013061145,20.2850561171582,1691047.42929376,0.0,1.0
2008-05-07,31.3,31.99,31.055,31.375,1294700,20.2268957141463,20.6727921372377,20.0685701726138,20.2753627166562,2003476.48856756,0.0,1.0
2008-05-08,31.98,32.0,30.93,31.8,1377800,20.6663298702364,20.679254404239,19.9877918350973,20.5500090642125,2132069.13257772,0.0,1.0
2008-05-09,31.71,31.85,30.83,31.38,1277800,20.4918486612006,20.5823203992191,19.923169165084,20.2785938501569,1977324.67528511,0.0,1.0
2008-05-12,32.9,32.97,31.77,31.99,1849200,21.2608584343582,21.3060943033675,20.5306222632085,20.6727921372377,2861534.50425514,0.0,1.0
2008-05-13,34.01,34.01,32.64,32.85,2505700,21.9781700715053,21.9781700715053,21.0928394923238,21.2285470993516,3877431.86638119,0.0,1.0
2008-05-14,33.71,34.39,33.39,33.99,1766700,21.7843020614655,22.2237362175556,21.5775095174231,21.9652455375026,2733870.32698873,0.0,1.0
2008-05-15,34.29,34.36,33.57,33.84,1405400,22.1591135475424,22.2043494165516,21.693830323447,21.8683115324827,2174778.60279049,0.0,1.0
2008-05-16,34.8,34.89,34.21,34.5,1055000,22.4886891646099,22.5468495676218,22.1074154115318,22.2948211545702,1632554.02443715,0.0,1.0
2008-05-19,34.28,35.03,34.1,34.84,1663800,22.152651280541,22.6373213056404,22.0363304745172,22.5145382326152,2574638.28043463,0.0,1.0
2008-05-20,35.38,35.39,33.88,33.98,2002300,22.8635006506867,22.8699629176881,21.894160600488,21.9587832705013,3098448.26837015,0.0,1.0
2008-05-21,34.55,35.88,34.36,35.48,1343900,22.3271324895768,23.186614000753,22.2043494165516,22.9281233207,2079610.76155553,0.0,1.0
2008-05-22,34.61,35.43,34.25,34.63,1271100,22.3659060915847,22.8958119856934,22.1332644795371,22.3788306255874,1966956.79664651,0.0,1.0
2008-05-23,34.82,35.07,34.06,34.9,1560100,22.5016136986126,22.6631703736457,22.0104814065119,22.5533118346232,2414168.27822217,0.0,1.0
2008-05-27,34.9,34.96,34.0,34.83,1308200,22.5533118346232,22.5920854366311,21.9717078045039,22.5080759656139,2024366.99030206,0.0,1.0
2008-05-28,35.87,35.95,34.33,34.87,1221400,23.1801517337517,23.2318498697623,22.1849626155477,22.5339250336192,1890048.80137207,0.0,1.0
2008-05-29,34.63,35.87,34.45,35.73,1005600,22.3788306255874,23.1801517337517,22.2625098195636,23.0896799957331,1556110.26253459,0.0,1.0
2008-05-30,36.6,36.98,35.4,36.0,4040300,23.6518972248484,23.8974633708987,22.8764251846894,23.2641612047689,6252140.30799374,0.0,1.0
2008-06-02,36.51,37.096,35.95,36.53,1949800,23.5937368218364,23.9724256681141,23.2318498697623,23.6066613558391,3017207.42829152,0.0,1.0
2008-06-03,36.39,37.3,35.94,36.65,1482700,23.5161896178205,24.1042559149411,23.2253876027609,23.684208559855,2294396.06827769,0.0,1.0
2008-06-04,35.54,36.52,35.44,36.19,1406100,22.9668969227079,23.6001990888378,22.9022742526947,23.386944277794,2175861.81399154,0.0,1.0
2008-06-05,37.46,37.46,35.9,35.95,1632600,24.2076521869623,24.2076521869623,23.1995385347556,23.2318498697623,2526358.00975932,0.0,1.0
2008-06-06,36.78,37.68,36.4,37.11,1784800,23.7682180308722,24.3498220609914,23.5226518848219,23.9814728419159,2761879.07375869,0.0,1.0
2008-06-09,36.35,37.61,35.8,37.56,1724200,23.4903405498152,24.3045861919822,23.1349158647424,24.2722748569755,2668103.93263937,0.0,1.0
2008-06-10,36.25,36.785,35.7,36.0,1427000,23.425717879802,23.7714491643729,23.0702931947291,23.2641612047689,2208203.4055657,0.0,1.0
2008-06-11,36.0,36.69,35.37,36.45,1844800,23.2641612047689,23.7100576278603,22.8570383836854,23.5549632198285,2854725.74813426,0.0,1.0
2008-06-12,35.28,36.48,35.07,36.13,1871500,22.7988779806735,23.5743500208325,22.6631703736457,23.3481706757861,2896042.5182314,0.0,1.0
2008-06-13,35.85,36.13,35.31,35.59,1869600,23.167227199749,23.3481706757861,22.8182647816775,22.9992082577146,2893102.37354284,0.0,1.0
2008-06-16,36.85,37.03,35.79,35.79,1359700,23.8134538998815,23.9297747059053,23.1284535977411,23.1284535977411,2104060.38580776,0.0,1.0
2008-06-17,36.39,38.39,36.39,37.23,2539600,23.5161896178205,24.8086430180855,23.5161896178205,24.0590200459318,3929890.2374034,0.0,1.0
2008-06-18,38.13,38.97,37.0,38.75,4252500,24.640624076051,25.1834545041623,23.9103879049013,25.0412846301332,6580508.0463687,0.0,1.0
2008-06-19,39.41,39.41,37.11,37.15,2643500,25.4677942522206,25.4677942522206,23.9814728419159,24.0073219099212,4090669.72853043,0.0,1.0
2008-06-20,38.11,39.55,38.0,38.39,2556200,24.6276995420484,25.5582659902391,24.5566146050338,24.8086430180855,3955577.81731397,0.0,1.0
2008-06-23,39.01,39.15,38.13,38.2,1718700,25.2093035721676,25.2997753101862,24.640624076051,24.6858599450603,2659592.98748827,0.0,1.0
2008-06-24,38.93,39.8,38.3,39.74,1691800,25.157605436157,25.7198226652723,24.7504826150736,25.6810490632643,2617966.72847656,0.0,1.0
2008-06-25,39.0,39.21,37.98,38.99,1625400,25.2028413051663,25.3385489121941,24.5436900710312,25.196379038165,2515216.40883425,0.0,1.0
2008-06-26,37.44,38.84,36.97,38.63,1699800,24.1947276529596,25.0994450331451,23.8910011038974,24.9637374261173,2630346.28505997,0.0,1.0
2008-06-27,37.76,38.38,37.09,37.44,1658600,24.401520197002,24.8021807510842,23.9685483079133,24.1947276529596,2566591.56865541,0.0,1.0
2008-06-30,37.7,38.62,37.57,37.88,1375900,24.3627465949941,24.9572751591159,24.2787371239769,24.4790674010179,2129128.98788917,0.0,1.0
2008-07-01,36.99,37.36,35.2,37.36,2332600,23.9814728419159,24.2213524026488,22.8209744264785,24.2213524026488,3597897.20042511,0.12,1.0
2008-07-02,32.81,37.11,32.75,36.94,2674600,21.2714821287716,24.0592716183698,21.2325827405446,23.9490566850601,4125411.92328603,0.0,1.0
2008-07-03,32.72,33.4,31.44,32.96,1433000,21.2131330464312,21.65399277967,20.3832794309229,21.368730599339,2210317.53760146,0.0,1.0
2008-07-07,33.97,34.48,33.18,33.33,2356000,22.023536967826,22.3541817677551,21.5113616895045,21.6086101600718,3633990.31304191,0.0,1.0
2008-07-08,32.15,34.09,30.71,33.17,3144200,20.8435888582751,22.1013357442799,19.9100035408283,21.5048784581333,4849742.08075822,0.0,1.0
2008-07-09,32.82,34.72,32.49,32.49,1924500,21.2779653601428,22.5097793206629,21.0640187248945,21.0640187248945,2968427.14662527,0.0,1.0
2008-07-10,33.27,33.69,31.95,32.96,1285600,21.5697107718449,21.8420064894336,20.7139242308519,21.368730599339,1982961.77692983,0.0,1.0
2008-07-11,33.59,34.33,32.57,33.84,2240500,21.777174175722,22.2569332971877,21.1158845758638,21.9392549600009,3455838.41102308,0.0,1.0
2008-07-14,32.65,34.77,32.23,33.84,1767900,21.1677504268331,22.5421954775187,20.8954547092444,21.9392549600009,2726880.93142053,0.0,1.0
2008-07-15,32.33,32.9,31.42,32.21,2252300,20.960287022956,21.329831211112,20.3703129681805,20.8824882465021,3474039.21140249,0.0,1.0
2008-07-16,32.62,32.63,31.12,32.33,1830100,21.1483007327196,21.1547839640907,20.1758160270458,20.960287022956,2822820.74358998,0.0,1.0
2008-07-17,29.46,32.64,29.23,31.51,3934000,19.0995996194334,21.1612671954619,18.9504852978968,20.428662050521,6067961.75361073,0.0,1.0
2008-07-18,29.24,30.69,29.02,29.77,2900500,18.9569685292679,19.897037078086,18.8143374391025,19.3005797919394,4473849.27970207,0.0,1.0
2008-07-21,31.09,31.18,28.38,28.38,2594700,20.1563663329323,20.2147154152727,18.3994106313483,18.3994106313483,4002170.91054747,0.0,1.0
2008-07-22,29.91,30.89,29.71,30.89,2007700,19.3913450311356,20.0267017055091,19.2616804037124,20.0267017055091,3096758.21370723,0.0,1.0
2008-07-23,29.29,30.23,28.63,30.23,2176400,18.9893846861237,19.5988084350127,18.5614914156273,19.5988084350127,3356967.96150442,0.0,1.0
2008-07-24,27.72,29.6,27.58,29.25,2583800,17.9715173608518,19.1903648586297,17.8807521216556,18.9634517606391,3985358.30680717,0.0,1.0
2008-07-25,29.12,29.57,27.688,27.99,1816900,18.879169752814,19.1709151645162,17.9507710204641,18.1465646078731,2802460.52621641,0.0,1.0
2008-07-28,29.26,29.78,28.87,29.05,1640200,18.9699349920103,19.3070630233105,18.7170889685351,18.8337871332159,2529911.25273825,0.0,1.0
2008-07-29,30.17,30.9599,29.84,29.99,2051500,19.5599090467857,20.0720194927935,19.3459624115375,19.4432108821048,3164317.11681047,0.0,1.0
2008-07-30,30.63,30.96,29.9,30.42,1761800,19.858137689859,20.0720843251072,19.3848617997644,19.7219898310647,2717472.04308881,0.0,1.0
2008-07-31,29.85,30.87,29.22,30.53,1525800,19.3524456429086,20.0137352427668,18.9440020665256,19.7933053761474,2353456.03550057,0.0,1.0
2008-08-01,28.45,29.63,28.38,28.97,1801000,18.4447932509464,19.2098145527431,18.3994106313483,18.7819212822467,2777935.7189255,0.0,1.0
2008-08-04,26.77,28.32,26.49,28.17,2050900,17.3556103805918,18.3605112431214,17.1740799021993,18.263262772554,3163391.65238439,0.0,1.0
2008-08-05,27.35,27.72,26.54,27.01,2142800,17.731637800119,17.9715173608518,17.2064960590551,17.5112079334996,3305141.95364439,0.0,1.0
2008-08-06,27.69,28.24,27.08,27.75,2179300,17.9520676667384,18.3086453921521,17.5565905530977,17.9909670549653,3361441.03956375,0.0,1.0
2008-08-07,26.96,27.47,26.8,27.41,1459000,17.4787917766438,17.8094365765729,17.3750600747052,17.7705371883459,2250420.99606457,0.0,1.0
2008-08-08,26.74,27.06,26.02,26.97,1442400,17.3361606864783,17.5436240903554,16.8693680277549,17.4852750080149,2224816.48027659,0.0,1.0
2008-08-11,26.2,26.85,25.67,26.74,2109100,16.9860661924357,17.407476231561,16.6424549297643,17.3361606864783,3253161.70171337,0.0,1.0
2008-08-12,25.53,26.56,25.35,26.23,3141900,16.5516896905681,17.2194625217974,16.4349915258872,17.0055158865492,4846194.46712494,0.0,1.0
2008-08-13,26.9,27.04,25.36,25.5,2519600,17.4398923884168,17.530657627613,16.4414747572584,16.5322399964546,3886333.61321749,0.0,1.0
2008-08-14,26.32,26.69,26.21,26.61,1489800,17.0638649688896,17.3037445296225,16.9925494238069,17.2518786786532,2297928.16993626,0.0,1.0
2008-08-15,25.77,26.29,25.4,26.29,1709700,16.7072872434759,17.0444152747761,16.467407682743,17.0444152747761,2637110.88209157,0.0,1.0
2008-08-18,25.77,26.54,25.54,26.19,1175000,16.7072872434759,17.2064960590551,16.5581729219392,16.9795829610646,1812367.83439059,0.0,1.0
2008-08-19,26.06,26.21,25.45,25.64,1688300,16.8953009532395,16.9925494238069,16.4998238395988,16.6230052356508,2604102.65089501,0.0,1.0
2008-08-20,26.86,26.95,26.16,26.32,1786400,17.4139594629322,17.4723085452726,16.9601332669511,17.0638649688896,2755416.08455775,0.0,1.0
2008-08-21,26.36,27.03,26.25,26.84,1334100,17.0897978943743,17.5241743962419,17.0184823492915,17.4009930001899,2057770.15137063,0.0,1.0
2008-08-22,26.35,26.58,25.97,26.42,960100,17.0833146630031,17.2324289845397,16.8369518708991,17.1286972826012,1480897.32578588,0.0,1.0
2008-08-25,25.08,26.235,24.63,26.05,1676500,16.2599442788659,17.0087575022348,15.9681988671638,16.8888177218683,2585901.85051561,0.0,1.0
2008-08-26,25.56,25.56,24.81,25.06,1012800,16.5711393846816,16.5711393846816,16.0848970318447,16.2469778161236,1562183.95120918,0.0,1.0
2008-08-27,26.06,26.16,25.48,25.64,878700,16.8953009532395,16.9601332669511,16.5192735337123,16.6230052356508,1355342.65198214,0.0,1.0
2008-08-28,26.2,26.41,25.58,26.35,926200,16.9860661924357,17.12221405123,16.5841058474239,17.0833146630031,1428608.58571283,0.0,1.0
2008-08-29,26.03,26.36,25.76,26.02,555400,16.875851259126,17.0897978943743,16.7008040121047,16.8693680277549,856671.570400457,0.0,1.0
2008-09-02,24.59,25.76,24.0,25.73,2083100,15.9422659416792,16.7008040121047,15.5597552907808,16.6813543179913,3213058.24325025,0.0,1.0
2008-09-03,23.63,25.02,23.2,24.58,1871900,15.3198757300479,16.221044890639,15.0410967810881,15.935782710308,2887294.76527299,0.0,1.0
2008-09-04,22.0,23.6,21.21,21.99,3760500,14.2631090165491,15.3004260359345,13.7509337382275,14.2566257851779,5800348.29040495,0.0,1.0
2008-09-05,22.96,23.08,21.49,22.0,3070600,14.8854992281803,14.9632980046342,13.93246421662,14.2631090165491,4736218.44449341,0.0,1.0
2008-09-08,22.25,24.12,21.92,23.69,2630400,14.425189800828,15.6375540672347,14.2112431655798,15.3587751182749,4057236.04389875,0.0,1.0
2008-09-09,19.78,22.16,19.73,22.16,3781800,12.8238316521518,14.3668407184876,12.7914154952961,14.3668407184876,5833202.27753053,0.0,1.0
2008-09-10,21.0,21.27,20.02,20.02,3255700,13.6147858794332,13.7898331264545,12.9794292050597,12.9794292050597,5021724.21993656,0.0,1.0
2008-09-11,21.26,21.44,19.64,20.81,2323600,13.7833498950833,13.9000480597642,12.7330664129556,13.4916044833812,3584015.23403404,0.0,1.0
2008-09-12,22.59,22.89,21.18,21.35,2342800,14.6456196674474,14.8401166085822,13.7314840441141,13.8416989774238,3613630.09566834,0.0,1.0
2008-09-15,20.67,22.18,20.43,22.18,2847800,13.400839244185,14.3798071812299,13.2452416912772,14.3798071812299,4392562.65427874,0.0,1.0
2008-09-16,21.44,21.54,19.5,20.01,2960800,13.9000480597642,13.9648803734758,12.6423011737594,12.9729459736885,4566858.45452227,0.0,1.0
2008-09-17,19.74,21.1,19.25,21.09,2618100,12.7978987266672,13.6796181931448,12.4802203894804,13.6731349617736,4038264.02316427,0.0,1.0
2008-09-18,20.24,20.51,18.56,20.12,2533000,13.1220602952251,13.2971075422464,12.0328774248705,13.0442615187712,3907002.3187331,0.0,1.0
2008-09-19,21.98,22.47,20.43,21.62,3119100,14.2501425538068,14.5678208909935,13.2452416912772,14.016746224445,4811026.8189342,0.0,1.0
2008-09-22,20.98,22.23,20.94,22.23,1811900,13.6018194166909,14.4122233380857,13.5758864912063,14.4122233380857,2794748.3226658,0.0,1.0
2008-09-23,20.43,21.34,19.9295,21.04,2101400,13.2452416912772,13.8352157460526,12.9207559611507,13.6407188049178,3241284.90824543,0.0,1.0
2008-09-24,19.57,20.52,19.5,20.52,1284100,12.6876837933575,13.3035907736176,12.6423011737594,13.3035907736176,1980648.11586465,0.0,1.0
2008-09-25,19.8,20.27,19.29,20.16,1526300,12.8367981148942,13.1415099893386,12.5061533149651,13.0701944442559,2354227.25585562,0.0,1.0
2008-09-26,18.39,19.41,18.24,19.41,2249200,11.9226624915608,12.583952091419,11.8254140209934,12.583952091419,3469257.64520113,0.0,1.0
2008-09-29,15.88,18.31,15.42,18.31,3294100,10.2953714174,11.8707966405915,9.99714277432667,11.8707966405915,5080953.94320514,0.0,1.0
2008-09-30,16.89,17.28,15.7,16.73,3940800,10.950177785887,11.2030238093622,10.1786732527191,10.8464460839485,6078450.35043953,0.0,1.0
2008-10-01,16.28,17.03,15.98,16.71,2878200,10.6324994487002,11.122325897504,10.4365688691787,10.9133332793477,4406969.05051128,0.12,1.0
2008-10-02,13.92,16.34,13.88,16.16,3106300,9.09117888979773,10.6716855646045,9.0650548125282,10.5541272168916,4756225.40532387,0.0,1.0
2008-10-03,13.37,15.13,13.11,14.23,4257900,8.73197282734164,9.88143222720112,8.56216632508967,9.29364048863662,6519502.99498712,0.0,1.0
2008-10-06,10.95,12.75,10.3,12.37,7968900,7.15146615253485,8.32704962966387,6.72694989690493,8.0788708956033,12201617.5618856,0.0,1.0
2008-10-07,10.08,11.56,10.03,11.56,6431200,6.58326747192249,7.54985833089524,6.55061237533558,7.54985833089524,9847161.19715381,0.0,1.0
2008-10-08,10.58,11.19,9.15,10.0,8505800,6.90981843779166,7.30821061615205,5.97588267540583,6.53101931738343,13023694.4443884,0.0,1.0
2008-10-09,9.72,12.15,9.68,12.15,6168500,6.34815077649669,7.93518847062086,6.32202669922716,7.93518847062086,9444926.89461426,0.0,1.0
2008-10-10,9.48,10.6,8.44,10.02,5434900,6.19140631287949,6.92288047642643,5.51218030387161,6.54408135601819,8321671.91043836,0.0,1.0
2008-10-13,11.17,11.17,9.78,10.05,4592100,7.29514857751729,7.29514857751729,6.38733689240099,6.56367441397034,7031214.84846529,0.0,1.0
2008-10-14,10.8,12.21,10.43,12.21,4539700,7.0535008627741,7.97437458652516,6.81185314803091,7.97437458652516,6950982.34959559,0.0,1.0
2008-10-15,9.08,10.45,9.02,10.4,3585000,5.93016554018415,6.82491518666568,5.89097942427985,6.79226009007876,5489189.09251717,0.0,1.0
2008-10-16,9.57,9.94,8.51,9.23,3290100,6.25018548673594,6.49183320147913,5.5578974390933,6.0281308299449,5037651.61319127,0.0,1.0
2008-10-17,9.88,10.6886,9.22,9.54,3101400,6.45264708557483,6.98074530757845,6.02159981062752,6.23059242878379,4748722.74798681,0.0,1.0
2008-10-20,10.93,11.0,10.05,10.05,3174100,7.13840411390008,7.18412124912177,6.56367441397034,6.56367441397034,4860037.68439574,0.0,1.0
2008-10-21,10.49,11.0,10.18,10.9,3738700,6.85103926393521,7.18412124912177,6.64857766509633,7.11881105594793,5724527.54817125,0.0,1.0
2008-10-22,9.68,10.41,9.3,10.04,4390600,6.32202669922716,6.79879110939615,6.07384796516659,6.55714339465296,6722687.20491098,0.0,1.0
2008-10-23,9.73,10.32,9.05,9.8,5576000,6.35468179581407,6.7400119355397,5.910572482232,6.40039893103576,8537717.81865432,0.0,1.0
2008-10-24,9.39,10.01,8.57,8.68,3412100,6.13262713902304,6.53755033670081,5.5970835549976,5.66892476748881,5224452.4693383,0.0,1.0
2008-10-27,8.89,9.77,8.89,9.2,2130700,5.80607617315387,6.38080587308361,5.80607617315387,6.00853777199275,3262431.01797108,0.0,1.0
2008-10-28,10.03,10.05,8.72,9.24,3314100,6.55061237533558,6.56367441397034,5.69504884475835,6.03466184926229,5074399.32259725,0.0,1.0
2008-10-29,11.33,11.75,9.66,10.19,3939800,7.39964488659542,7.67394769792553,6.30896466059239,6.65510868441371,6032442.72990213,0.0,1.0
2008-10-30,10.59,11.25,9.56,11.19,4399400,6.91634945710905,7.34739673205635,6.24365446741856,7.30821061615205,6736161.3650265,0.0,1.0
2008-10-31,11.1,11.11,9.98,10.42,3655600,7.2494314422956,7.25596246161299,6.51795727874866,6.80532212871353,5597288.60435307,0.0,1.0
2008-11-03,11.0,11.45,10.53,11.32,4038200,7.18412124912177,7.47801711840402,6.87716334120475,7.39311386727804,6183108.33846661,0.0,1.0
2008-11-04,12.42,12.7,11.33,11.33,4529900,8.11152599219021,8.29439453307695,7.39964488659542,7.39964488659542,6935977.03492148,0.0,1.0
2008-11-05,11.53,12.49,11.4275,12.21,2773800,7.53026527294309,8.1572431274119,7.46332232493991,7.97437458652516,4247116.51459529,0.0,1.0
2008-11-06,10.31,11.63,10.23,11.43,2730000,6.73348091622231,7.59557546611692,6.68123276168324,7.46495507976926,4180051.94492939,0.0,1.0
2008-11-07,10.7,10.93,10.13,10.47,2848600,6.98819066960027,7.13840411390008,6.61592256850941,6.83797722530045,4361646.87557723,0.0,1.0
2008-11-10,10.99,12.32,10.77,11.18,1699100,7.17759022980439,8.04621579901638,7.03390780482195,7.30167959683467,2601584.710487,0.0,1.0
2008-11-11,10.42,11.06,10.03,10.8,2227200,6.80532212871353,7.22330736502607,6.55061237533558,7.0535008627741,3410187.43287426,0.0,1.0
2008-11-12,9.32,10.56,9.31,10.38,3107400,6.08691000380135,6.8967563991569,6.08037898448397,6.779198051444,4757909.67533831,0.0,1.0
2008-11-13,10.54,10.6,8.835,9.58,3044400,6.88369436052213,6.92288047642643,5.77015556690826,6.25671650605332,4661446.93814763,0.0,1.0
2008-11-14,9.81,10.72,9.75,10.34,1998100,6.40692995035314,7.00125270823503,6.36774383444884,6.75307397417446,3059399.92350308,0.0,1.0
2008-11-17,9.28,10.1,9.28,9.69,2022900,6.06078592653182,6.59632951055726,6.06078592653182,6.32855771854454,3097372.55655592,0.0,1.0
2008-11-18,8.82,9.4,8.5,9.31,2384000,5.76035903793218,6.13915815834042,5.55136641977591,6.08037898448397,3650272.46765995,0.0,1.0
2008-11-19,7.68,9.08,7.65,8.99,2904000,5.01582283575047,5.93016554018415,4.99622977779832,5.8713863663277,4446472.83812269,0.0,1.0
2008-11-20,6.33,7.52,6.25,7.52,3898600,4.13413522790371,4.91132652667234,4.08188707336464,4.91132652667234,5969359.16208854,0.0,1.0
2008-11-21,7.61,7.73,6.58,6.79,4033000,4.97010570052879,5.04847793233739,4.29741071083829,4.43456211650335,6175146.33476198,0.0,1.0
2008-11-24,8.01,8.22,7.52,7.9,3972300,5.23134647322412,5.36849787888918,4.91132652667234,5.15950526073291,6082205.25305605,0.0,1.0
2008-11-25,9.16,9.2,8.01,8.18,3509600,5.98241369472322,6.00853777199275,5.23134647322412,5.34237380161964,5373740.03880007,0.0,1.0
2008-11-26,11.49,11.65,8.65,8.87,5209800,7.50414119567356,7.60863750475169,5.64933170953666,5.7930141345191,7977009.01930151,0.0,1.0
2008-11-28,11.98,12.05,10.9,11.4,2038000,7.82416114222534,7.86987827744703,7.11881105594793,7.44536202181711,3120492.99039051,0.0,1.0
2008-12-01,9.97,11.33,9.94,11.33,4990900,6.51142625943128,7.39964488659542,6.49183320147913,7.39964488659542,7641839.28642787,0.0,1.0
2008-12-02,9.38,10.23,8.64,10.1,6411700,6.12609611970565,6.68123276168324,5.64280069021928,6.59632951055726,9817303.68326146,0.0,1.0
2008-12-03,9.11,9.37,8.5918,9.29,3432800,5.9497585981363,6.11956510038827,5.61132117710949,6.0673169458492,5256147.36870096,0.0,1.0
2008-12-04,9.1,9.81,8.81,8.88,3420900,5.94322757881892,6.40692995035314,5.7538280186148,5.79954515383648,5237926.62945382,0.0,1.0
2008-12-05,9.52,9.52,8.5,8.75,2668800,6.21753039014902,6.21753039014902,5.55136641977591,5.7146419027105,4086345.28594416,0.0,1.0
2008-12-08,11.2,11.36,9.87,9.87,4119200,7.31474163546944,7.41923794454757,6.44611606625744,6.44611606625744,6307131.85771177,0.0,1.0
2008-12-09,11.56,12.1725,10.65,10.9,4694500,7.54985833089524,7.94988326408498,6.95553557301335,7.11881105594793,7188005.07526411,0.0,1.0
2008-12-10,13.03,13.05,11.55,12.09,3885100,8.5099181705506,8.52298020918537,7.54332731157786,7.89600235471656,5948688.57554768,0.0,1.0
2008-12-11,11.77,13.14,11.56,12.84,3288800,7.68700973656029,8.58175938304182,7.54985833089524,8.38582880352032,5035661.11226512,0.0,1.0
2008-12-12,12.46,12.53,10.9,10.99,2246800,8.13765006945975,8.18336720468143,7.11881105594793,7.17759022980439,3440198.06222247,0.0,1.0
2008-12-15,12.12,13.26,11.65,12.68,2753600,7.91559541266871,8.66013161485042,7.60863750475169,8.28133249444218,4216187.19251193,0.0,1.0
2008-12-16,12.43,12.64,11.81,12.27,3572000,8.1180570115076,8.25520841717265,7.71313381382983,8.01356070242946,5469284.08325559,0.0,1.0
2008-12-17,13.73,14.1,12.46,12.92,5930000,8.96708952276744,9.20873723751063,8.13765006945975,8.43807695805939,9079746.53239241,0.0,1.0
2008-12-18,12.4,14.22,12.03,13.88,3541700,8.09846395355545,9.28710946931923,7.85681623881226,9.0650548125282,5422890.10013055,0.0,1.0
2008-12-19,12.18,12.82,11.96,12.54,3550200,7.95478152857301,8.37276676488555,7.81109910359058,8.18989822399882,5435904.91387851,0.0,1.0
2008-12-22,11.5,12.41,11.0,12.41,1973300,7.51067221499094,8.10499497287283,7.18412124912177,8.10499497287283,3021427.29045024,0.0,1.0
2008-12-23,11.04,12.07,10.95,11.89,2398200,7.2102453263913,7.8829403160818,7.15146615253485,7.76538196836889,3672014.86239182,0.0,1.0
2008-12-24,11.49,11.61,11.0,11.24,789700,7.50414119567356,7.58251342748216,7.18412124912177,7.34086571273897,1209152.75491236,0.0,1.0
2008-12-26,11.48,11.52,11.09,11.52,1299300,7.49761017635617,7.52373425362571,7.24290042297822,7.52373425362571,1989429.11796585,0.0,1.0
2008-12-29,11.09,11.47,10.88,11.47,1711900,7.24290042297822,7.49107915703879,7.10574901731317,7.49107915703879,2621183.48883686,0.0,1.0
2008-12-30,11.53,11.53,10.91,11.18,2535600,7.53026527294309,7.53026527294309,7.12534207526532,7.30167959683467,3882395.49874101,0.0,1.0
2008-12-31,11.87,12.0,11.33,11.55,2292200,7.75231992973413,7.83722318086011,7.39964488659542,7.54332731157786,3509712.4791821,0.0,1.0
2009-01-02,12.52,12.82,11.89,12.0,2958300,8.17683618536405,8.37276676488555,7.76538196836889,7.83722318086011,4529614.5306537,0.0,1.0
2009-01-05,13.3,13.715,12.45,12.45,5172000,8.68625569211996,8.95729299379137,8.13111905014236,8.13111905014236,7919131.3769871,0.0,1.0
2009-01-06,13.54,13.85,13.06,13.56,4332100,8.92137238754576,9.12562832847184,8.60510512417634,8.93455019018615,6574844.25623626,0.12,1.0
2009-01-07,12.5,13.43,12.41,13.36,2376500,8.23612665024535,8.8488944730236,8.17682653836358,8.80277216378223,3606822.87457479,0.0,1.0
2009-01-08,12.92,13.02,12.16,12.58,1881200,8.51286050569359,8.57874951889555,8.01210400535867,8.28883786080692,2855104.22539453,0.0,1.0
2009-01-09,12.39,12.97,11.98,12.87,1936600,8.16364873572319,8.54580501229457,7.89350378159514,8.47991599909261,2939185.01110942,0.0,1.0
2009-01-12,11.04,12.19,10.8,12.1,2080600,7.27414705749669,8.03187070931926,7.11601342581198,7.9725705974375,3157734.34581962,0.0,1.0
2009-01-13,11.22,11.4,10.6301,10.88,1924300,7.39274728126022,7.51134750502376,7.00406799238184,7.16872463637355,2920517.25543626,0.0,1.0
2009-01-14,10.52,11.04,10.4,11.04,3130600,6.93152418884648,7.27414705749669,6.85245737300413,7.27414705749669,4751323.2447481,0.0,1.0
2009-01-15,10.89,11.19,10.0,10.52,2195800,7.17531353769375,7.37298057729963,6.58890132019628,6.93152418884648,3332573.81358777,0.0,1.0
2009-01-16,11.13,11.52,10.6,11.41,1915800,7.33344716937846,7.59041432086611,6.98423539940805,7.51793640634395,2907616.77387351,0.0,1.0
2009-01-20,10.08,11.16,10.01,11.16,1541200,6.64161253075785,7.35321387333904,6.59549022151647,7.35321387333904,2339084.96288436,0.0,1.0
2009-01-21,11.32,11.35,10.23,10.31,2638000,7.45863629446219,7.47840299842277,6.74044605056079,6.79315726112236,4003702.39559365,0.0,1.0
2009-01-22,11.0,11.57,10.5,11.11,2365000,7.24779145221591,7.62335882746709,6.91834638620609,7.32026936673806,3589369.28187224,0.0,1.0
2009-01-23,11.24,11.62,10.29,10.55,1641100,7.40592508390062,7.65630333406807,6.77997945848197,6.95129089280707,2490703.56383955,0.0,1.0
2009-01-26,11.1,12.05,10.79,11.26,1317400,7.31368046541787,7.93962609083651,7.10942452449178,7.41910288654101,1999422.8718556,0.0,1.0
2009-01-27,11.85,11.97,11.24,11.24,1905800,7.80784806443259,7.88691488027494,7.40592508390062,7.40592508390062,2892439.73674086,0.0,1.0
2009-01-28,12.82,13.06,12.15,12.15,2654600,8.44697149249163,8.60510512417634,8.00551510403848,8.00551510403848,4028896.27723385,0.0,1.0
2009-01-29,12.12,12.65,11.96,12.65,1676600,7.98574840007789,8.33496017004829,7.88032597895475,8.33496017004829,2544582.04566047,0.0,1.0
2009-01-30,11.5,12.35,11.33,12.19,1547700,7.57723651822572,8.1372931304424,7.46522519578238,8.03187070931926,2348950.03702058,0.0,1.0
2009-02-02,11.31,11.7,11.03,11.38,1497900,7.45204739314199,7.70901454462964,7.26755815617649,7.49816970238336,2273368.39209997,0.0,1.0
2009-02-03,12.1,12.19,11.34,11.34,1969700,7.9725705974375,8.03187070931926,7.47181409710258,7.47181409710258,2989421.0040185,0.0,1.0
2009-02-04,12.55,12.95,12.1679,12.17,1979400,8.26907115684633,8.53262720965418,8.01730923740163,8.01869290667887,3004142.73003718,0.0,1.0
2009-02-05,12.93,13.1,12.24,12.41,1560700,8.51944940701379,8.63146072945712,8.06481521592024,8.17682653836358,2368680.18529303,0.0,1.0
2009-02-06,13.72,14.0,13.01,13.03,1966700,9.03997261130929,9.22446184827479,8.57216061757536,8.58533842021575,2984867.89287871,0.0,1.0
2009-02-09,13.73,14.37,13.27,13.73,1414900,9.04656151262949,9.46825119712205,8.74347205190046,9.04656151262949,2147398.98389896,0.0,1.0
2009-02-10,12.22,13.92,12.1,13.51,2055400,8.05163741327985,9.17175063771322,7.9725705974375,8.90160568358517,3119488.21224533,0.0,1.0
2009-02-11,12.33,12.8,11.9,12.36,1360400,8.12411532780201,8.43379368985124,7.84079257103357,8.1438820317626,2064684.13152601,0.0,1.0
2009-02-12,12.5,12.62,11.8,11.98,1601500,8.23612665024535,8.3151934660877,7.77490355783161,7.89350378159514,2430602.49679425,0.0,1.0
2009-02-13,12.81,13.0,12.51,12.58,1356100,8.44038259117143,8.56557171625516,8.24271555156554,8.28883786080692,2058158.00555897,0.0,1.0
2009-02-17,11.54,12.21,11.5,12.2,1728600,7.6035921235065,8.04504851195965,7.57723651822572,8.03845961063946,2623502.63875026,0.0,1.0
2009-02-18,10.93,11.68,10.69,11.68,1932000,7.20166914297453,7.69583674198925,7.04353551128982,7.69583674198925,2932203.57402841,0.0,1.0
2009-02-19,11.15,11.68,11.11,11.14,2122000,7.34662497201885,7.69583674198925,7.32026936673806,7.34003607069865,3220567.2795488,0.0,1.0
2009-02-20,11.06,11.28,10.59,10.85,2445000,7.28732486013708,7.4322806891814,6.97764649808786,7.14895793241296,3710785.57893346,0.0,1.0
2009-02-23,10.07,11.25,10.01,11.0,2422100,6.63502362943765,7.41251398522081,6.59549022151647,7.24779145221591,3676030.16389969,0.0,1.0
2009-02-24,10.72,10.79,9.9,10.26,1953000,7.06330221525041,7.10942452449178,6.52301230699431,6.76021275452138,2964075.35200697,0.0,1.0
2009-02-25,10.44,10.86,10.07,10.59,1741600,6.87881297828491,7.15554683373316,6.63502362943765,6.97764649808786,2643232.78702271,0.0,1.0
2009-02-26,10.25,10.99,10.21,10.88,1378400,6.75362385320118,7.24120255089571,6.7272682479204,7.16872463637355,2092002.79836478,0.0,1.0
2009-02-27,10.21,10.72,9.67,9.92,2462900,6.7272682479204,7.06330221525041,6.3714675766298,6.53619010963471,3737952.47540091,0.0,1.0
2009-03-02,8.89,9.99,8.83,9.89,2008700,5.85753327365449,6.58231241887608,5.81799986573331,6.51642340567412,3048611.44883585,0.0,1.0
2009-03-03,9.5,9.82,9.12,9.14,2428900,6.25945625418646,6.47030109643274,6.009078004019,6.0222558066594,3686350.5491499,0.0,1.0
2009-03-04,10.45,10.83,9.69,9.95,2422100,6.88540187960511,7.13578012977257,6.38464537927019,6.5559568135953,3676030.16389969,0.0,1.0
2009-03-05,9.69,10.4,9.57,10.1,1663700,6.38464537927019,6.85245737300413,6.30557856342784,6.65479033339824,2525003.66775935,0.0,1.0
2009-03-06,9.64,10.12,9.3,9.83,1910300,6.35170087266921,6.66796813603863,6.12767822778254,6.47688999775294,2899269.40345055,0.0,1.0
2009-03-09,9.94,10.38,9.41,9.45,1501400,6.5493679122751,6.83927957036374,6.2001561423047,6.22651174758548,2278680.3550964,0.0,1.0
2009-03-10,11.16,11.33,10.3,10.31,2423800,7.35321387333904,7.46522519578238,6.78656835980217,6.79315726112236,3678610.26021224,0.0,1.0
2009-03-11,10.92,11.53,10.58,11.16,1870900,7.19508024165433,7.59700322218631,6.97105759676766,7.35321387333904,2839471.8771479,0.0,1.0
2009-03-12,11.06,11.1,10.14,10.85,2055000,7.28732486013708,7.31368046541787,6.68114593867903,7.14895793241296,3118881.13076003,0.0,1.0
2009-03-13,10.97,11.39,10.51,11.17,1466300,7.22802474825532,7.50475860370356,6.92493528752629,7.35980277465924,2225408.95476079,0.0,1.0
2009-03-16,10.83,11.41,10.75,11.35,1594000,7.13578012977257,7.51793640634395,7.083068919211,7.47840299842277,2419219.71894476,0.0,1.0
2009-03-17,9.78,10.68,9.55,10.68,3192700,6.44394549115196,7.03694660996962,6.29240076078745,7.03694660996962,4845572.64534187,0.0,1.0
2009-03-18,10.31,10.53,9.46,9.66,3363700,6.79315726112236,6.93811309016668,6.23310064890568,6.3648786753096,5105099.98031022,0.0,1.0
2009-03-19,11.56,12.03,10.49,10.49,3494500,7.6167699261469,7.92644828819612,6.91175748488589,6.91175748488589,5303615.62600531,0.0,1.0
2009-03-20,10.62,11.91,10.47,11.91,2223700,6.99741320204845,7.84738147235377,6.8985796822455,7.84738147235377,3374917.74718787,0.0,1.0
2009-03-23,11.06,11.25,10.84,11.1,2801600,7.28732486013708,7.41251398522081,7.14236903109276,7.31368046541787,4251998.72308384,0.0,1.0
2009-03-24,11.84,12.2,9.91,10.6,5256100,7.80125916311239,8.03845961063946,6.52960120831451,6.98423539940805,7977202.48729332,0.0,1.0
2009-03-25,11.71,11.99,10.9,11.69,4833600,7.71560344594984,7.90009268291534,7.18190243901394,7.70242564330945,7335972.66843877,0.0,1.0
2009-03-26,12.78,12.79,11.9,12.2,3516300,8.42061588721084,8.42720478853104,7.84079257103357,8.03845961063946,5336701.56695449,0.0,1.0
2009-03-27,12.27,12.83,12.06,12.67,2345300,8.08458191988083,8.45356039381182,7.94621499215671,8.34813797268868,3559470.51872092,0.0,1.0
2009-03-30,11.4,11.95,11.12,11.86,2163200,7.51134750502376,7.87373707763455,7.32685826805826,7.81443696575278,3283096.67253532,0.0,1.0
2009-03-31,11.55,11.97,11.31,11.74,1588400,7.6101810248267,7.88691488027494,7.45204739314199,7.73537014991043,2410720.57815048,0.0,1.0
2009-04-01,11.78,11.82,10.89,11.17,2698300,7.84079257103357,7.86741665446662,7.24840671464818,7.43477529867954,4053923.59407998,0.12,1.0
2009-04-02,12.55,12.96,12.18,12.26,3138800,8.3533061771198,8.62620303230858,8.10703340536408,8.16028157223018,4715730.41437136,0.0,1.0
2009-04-03,12.92,13.0,12.32,12.53,1622100,8.59957894887553,8.65282711574163,8.20021769737976,8.33999413540328,2437041.64175856,0.0,1.0
2009-04-06,12.69,12.78,12.21,12.71,2233900,8.44649046913548,8.50639465685985,8.12700146793887,8.45980251085201,3356209.43439027,0.0,1.0
2009-04-07,12.01,12.34,11.96,12.34,1319300,7.99388105077361,8.21352973909628,7.9606009464823,8.21352973909628,1982115.18277053,0.0,1.0
2009-04-08,12.26,12.3,11.67,12.11,1189500,8.16028157223018,8.18690565566323,7.76757634159268,8.06044125935624,1787103.77465743,0.0,1.0
2009-04-09,13.34,13.38,12.47,12.47,2037500,8.87913182492256,8.90575590835562,8.3000580102537,8.3000580102537,3061138.24368601,0.0,1.0
2009-04-13,13.75,13.89,12.78,13.17,1803300,9.15202868011134,9.24521297212702,8.50639465685985,8.7659794703321,2709276.36556514,0.0,1.0
2009-04-14,13.54,14.17,13.14,13.73,1624200,9.01225224208782,9.43158155615838,8.74601140775731,9.13871663839481,2440196.67994838,0.0,1.0
2009-04-15,13.67,13.74,13.23,13.44,1417500,9.09878051324524,9.14537265925308,8.80591559548167,8.94569203350519,2129650.77812266,0.0,1.0
2009-04-16,13.76,13.92,13.25,13.73,2062900,9.1586847009696,9.26518103470181,8.8192276371982,9.13871663839481,3099299.18179135,0.0,1.0
2009-04-17,14.43,14.55,13.77,13.84,1653700,9.60463809847321,9.68451034877236,9.16534072182786,9.2119328678357,2484517.45451953,0.0,1.0
2009-04-20,13.31,14.2,13.08,14.2,1759900,8.85916376234778,9.45154961873316,8.70607528260773,9.45154961873316,2644072.24297571,0.0,1.0
2009-04-21,13.88,14.05,13.03,13.25,1721200,9.23855695126876,9.35170930585922,8.67279517831642,8.8192276371982,2585929.3963349,0.0,1.0
2009-04-22,14.14,14.72,13.5,13.53,1784300,9.41161349358359,9.79766270336283,8.98562815865477,9.00559622122956,2680730.78194304,0.0,1.0
2009-04-23,13.81,14.23,13.48,14.07,2681500,9.19196480526091,9.47151768130795,8.97231611693824,9.36502134757575,4028683.28856149,0.0,1.0
2009-04-24,14.48,14.7399,13.92,14.02,2003600,9.63791820276452,9.81090818487077,9.26518103470181,9.33174124328443,3010206.91290763,0.0,1.0
2009-04-27,13.98,14.48,13.74,14.08,1696700,9.30511715985138,9.63791820276452,9.14537265925308,9.37167736843401,2549120.61745377,0.0,1.0
2009-04-28,14.13,14.52,13.1,13.7,1473200,9.40495747272533,9.66454228619757,8.71938732432426,9.11874857582002,2213334.41010956,0.0,1.0
2009-04-29,14.56,14.79,14.13,14.15,1544400,9.69116636963062,9.84425484937067,9.40495747272533,9.41826951444185,2320305.22873555,0.0,1.0
2009-04-30,14.88,15.27,14.69,14.76,1911200,9.90415903709503,10.1637438505673,9.77769464078804,9.82428678679588,2871385.23255593,0.0,1.0
2009-05-01,15.24,15.5,14.57,14.81,1952200,10.1437757879925,10.3168323303073,9.69782239048889,9.85756689108719,2932983.59721415,0.0,1.0
2009-05-04,16.47,16.66,15.59,15.59,2419700,10.9624663535588,11.0889307498658,10.3767365180317,10.3767365180317,3635355.19423168,0.0,1.0
2009-05-05,16.18,16.46,15.69,16.44,1544200,10.7694417486692,10.9558103327006,10.4432967266143,10.942498290984,2320004.74890794,0.0,1.0
2009-05-06,16.42,16.87,16.16,16.5,1903500,10.9291862492675,11.2287071878893,10.7561297069527,10.9824344161336,2859816.75919329,0.0,1.0
2009-05-07,15.9,17.08,15.57,16.74,1774700,10.5830731646378,11.3684836259128,10.3634244763152,11.1421789167319,2666307.7502182,0.0,1.0
2009-05-08,16.59,16.64,15.75,16.17,1723500,11.042338603858,11.0756187081493,10.4832328517639,10.7627857278109,2589384.91435231,0.0,1.0
2009-05-11,15.93,16.3,15.54,16.3,1503100,10.6030412272126,10.8493139989684,10.3434564137404,10.8493139989684,2258256.14433593,0.0,1.0
2009-05-12,15.77,16.11,15.12,15.93,1550500,10.4965448934804,10.7228496026614,10.0639035376933,10.6030412272126,2329469.86347738,0.0,1.0
2009-05-13,14.64,15.5,14.38,15.32,1337600,9.74441453649673,10.3168323303073,9.57135799418189,10.1970239548586,2009609.08699603,0.0,1.0
2009-05-14,14.73,14.95,13.92,14.66,1414500,9.80431872422109,9.95075118310287,9.26518103470181,9.75772657821325,2125143.58070864,0.0,1.0
2009-05-15,14.56,14.98,14.39,14.65,1196300,9.69116636963062,9.97071924567766,9.57801401504016,9.75107055735499,1797320.08879586,0.0,1.0
2009-05-18,15.83,15.89,14.56,14.94,1477600,10.53648101863,10.5764171437796,9.69116636963062,9.94409516224461,2219944.96631678,0.0,1.0
2009-05-19,16.51,16.96,15.72,15.72,1598100,10.9890904369919,11.2886113756137,10.4632647891891,10.4632647891891,2400984.06244643,0.0,1.0
2009-05-20,16.71,17.53,16.54,16.98,1923100,11.1222108541571,11.6680045645347,11.0090584995667,11.3019234173302,2889263.7822982,0.0,1.0
2009-05-21,16.28,16.74,15.74,16.32,1646300,10.8360019572518,11.1421789167319,10.4765768309056,10.8626260406849,2473399.7008983,0.0,1.0
2009-05-22,16.14,16.91,16.09,16.47,962200,10.7428176652361,11.2553312713224,10.7095375609448,10.9624663535588,1445608.4505888,0.0,1.0
2009-05-26,16.58,16.75,15.88,15.88,1500100,11.0356825829997,11.1488349375902,10.5697611229213,10.5697611229213,2253748.94692191,0.0,1.0
2009-05-27,16.36,17.25,16.33,16.52,2089100,10.8892501241179,11.4816359805033,10.8692820615431,10.9957464578501,3138662.03920709,0.0,1.0
2009-05-28,16.65,16.91,16.15,16.81,2752600,11.0822747290075,11.2553312713224,10.7494736860944,11.1887710627398,4135503.86727369,0.0,1.0
2009-05-29,16.97,17.19,16.51,17.14,1575700,11.295267396472,11.4416998553537,10.9890904369919,11.4084197510624,2367330.3217551,0.0,1.0
2009-06-01,18.01,18.4,17.32,17.4,2177800,11.9874935657313,12.2470783792035,11.5282281265112,11.5814762933773,3271924.84274816,0.0,1.0
2009-06-02,18.35,18.51,17.74,18.0,1783000,12.2137982749122,12.3202946086444,11.8077810025582,11.980837544873,2678777.66306364,0.0,1.0
2009-06-03,17.07,18.04,16.77,18.04,1773200,11.3618276050546,12.0074616283061,11.1621469793067,12.0074616283061,2664054.15151118,0.0,1.0
2009-06-04,17.87,17.91,16.76,17.19,1573900,11.8943092737156,11.9209333571487,11.1554909584484,11.4416998553537,2364626.00330671,0.0,1.0
2009-06-05,18.02,18.4,17.66,18.25,1027000,11.9941495865896,12.2470783792035,11.7545328356921,12.1472380663296,1542963.91473154,0.0,1.0
2009-06-08,17.69,17.9,17.14,17.51,927700,11.7745008982669,11.9142773362904,11.4084197510624,11.6546925228181,1393775.68032761,0.0,1.0
2009-06-09,18.15,18.39,17.73,17.76,1540400,12.080677857747,12.2404223583453,11.8011249816999,11.8210930442747,2314295.63218352,0.0,1.0
2009-06-10,17.81,18.54,17.432,18.42,2081500,11.854373148566,12.3402626712192,11.6027755601237,12.2603904209201,3127243.80575825,0.0,1.0
2009-06-11,18.03,18.24,17.74,17.94,1157200,12.0008056074478,12.1405820454713,11.8077810025582,11.9409014197234,1738576.28249985,0.0,1.0
2009-06-12,17.48,17.84,17.1,17.77,873400,11.6347244602434,11.8743412111408,11.3817956676294,11.827749065133,1312195.40713391,0.0,1.0
2009-06-15,16.31,17.1,15.94,17.04,1664400,10.8559700198266,11.3817956676294,10.6096972480709,11.3418595424798,2500593.1252962,0.0,1.0
2009-06-16,16.05,17.01,15.95,16.8,1540600,10.6829134775118,11.321891479905,10.6163532689292,11.1821150418815,2314596.11201112,0.0,1.0
2009-06-17,15.78,16.09,15.09,15.96,1216900,10.5032009143387,10.7095375609448,10.0439354751186,10.6230092897874,1828269.51103877,0.0,1.0
2009-06-18,15.88,16.16,15.38,15.94,1408100,10.5697611229213,10.7561297069527,10.2369600800082,10.6096972480709,2115528.22622541,0.0,1.0
2009-06-19,15.92,16.36,15.82,16.21,1600000,10.5963852063544,10.8892501241179,10.5298249977717,10.789409811244,2403838.62080864,0.0,1.0
2009-06-22,14.21,15.3,14.18,15.28,1746500,9.45820563959143,10.1837119131421,9.43823757701664,10.1703998714255,2623940.09452644,0.0,1.0
2009-06-23,14.81,15.07,14.27,14.54,1971400,9.85756689108719,10.030623433402,9.498141764741,9.6778543279141,2961829.66066385,0.0,1.0
2009-06-24,15.11,15.55,14.875,15.0,1669900,10.0572475168351,10.3501124345986,9.9008310266659,9.98403128739419,2508856.32055522,0.0,1.0
2009-06-25,15.74,15.96,14.84,14.93,2377300,10.4765768309056,10.6230092897874,9.87753495366198,9.93743914138635,3571653.47078026,0.0,1.0
2009-06-26,16.66,16.88,15.55,15.65,2205800,11.0889307498658,11.2353632087476,10.3501124345986,10.4166726431813,3313992.01861232,0.0,1.0
2009-06-29,16.7,17.07,16.45,16.7,1282300,11.1155548332989,11.3618276050546,10.9491543118423,11.1155548332989,1926526.41466432,0.0,1.0
2009-06-30,16.03,16.8,15.88,16.8,1717000,10.7494736860944,11.265823950492,10.6488859722507,11.265823950492,2560451.86989988,0.12,1.0
2009-07-01,16.0,16.82,15.97,16.36,1491400,10.7293561433257,11.2792356456711,10.7092386005569,10.9707666565505,2224029.07324908,0.0,1.0
2009-07-02,15.44,15.95,15.3,15.95,1436500,10.3538286783093,10.6958269053778,10.2599468120552,10.6958269053778,2142160.22778752,0.0,1.0
2009-07-06,14.22,15.15,13.98,15.14,2722300,9.53571527238069,10.1593590982115,9.37477493023081,10.1526532506219,4059591.22040096,0.0,1.0
2009-07-07,13.87,14.4299,13.76,14.36,2472200,9.30101060674544,9.67647101328594,9.22724628326008,9.62959713863479,3686633.14663162,0.0,1.0
2009-07-08,13.74,14.28,13.18,14.0,2201600,9.21383458808092,9.57595035791816,8.83830712306452,9.38818662540996,3283104.73894676,0.0,1.0
2009-07-09,14.09,14.36,13.82,13.87,1624600,9.44853925371617,9.62959713863479,9.26748136879755,9.30101060674544,2422661.68190993,0.0,1.0
2009-07-10,14.37,14.43,13.82,13.9,1428200,9.63630298622437,9.67653807176184,9.26748136879755,9.32112814951418,2129782.97064124,0.0,1.0
2009-07-13,15.0,15.07,14.07,14.43,1795500,10.0587713843678,10.1057123174949,9.43512755853701,9.67653807176184,2677513.88025932,0.0,1.0
2009-07-14,15.5,15.61,15.03,15.03,1827300,10.3940637638467,10.4678280873321,10.0788889271366,10.0788889271366,2724935.1787234,0.0,1.0
2009-07-15,16.66,16.7,15.75,15.89,2568300,11.1719420842379,11.1987654745962,10.5617099535862,10.6555918198403,3829940.90708436,0.0,1.0
2009-07-16,17.4,17.53,16.55,16.55,1825500,11.6681748058667,11.7553508245312,11.0981777607525,11.0981777607525,2722250.95428202,0.0,1.0
2009-07-17,17.17,17.52,16.95,17.34,1525700,11.5139403113064,11.7486449769416,11.3664116643356,11.6279397203292,2275178.46121505,0.0,1.0
2009-07-20,17.79,18.08,17.47,17.5,1249900,11.9297028618602,12.124172441958,11.7151157389937,11.7352332817625,1863895.62736626,0.0,1.0
2009-07-21,17.63,18.2,17.25,18.0,1350900,11.822409300427,12.204642613033,11.567587092023,12.0705256612414,2014510.44324272,0.0,1.0
2009-07-22,17.1,17.47,16.98,17.28,1842000,11.4669993781793,11.7151157389937,11.3865292071044,11.5877046347917,2746856.34499452,0.0,1.0
2009-07-23,17.29,17.63,16.98,17.04,2205800,11.5944104823813,11.822409300427,11.3865292071044,11.4267642926418,3289367.92930994,0.0,1.0
2009-07-24,17.54,17.65,17.07,17.15,1162700,11.7620566721208,11.8358209956061,11.4468818354106,11.5005286161272,1733859.86554024,0.0,1.0
2009-07-27,17.18,17.63,16.95,17.46,1418400,11.5206461588959,11.822409300427,11.3664116643356,11.7084098914041,2115168.85979383,0.0,1.0
2009-07-28,16.83,17.15,16.46,16.8,1273100,11.2859414932607,11.5005286161272,11.0378251324463,11.265823950492,1898492.29794382,0.0,1.0
2009-07-29,15.46,16.58,15.4,16.58,2767300,10.3672403734884,11.1182953035212,10.327005287951,11.1182953035212,4126696.83143504,0.0,1.0
2009-07-30,16.09,16.41,15.73,15.73,2013400,10.7897087716319,11.0042958944984,10.5482982584071,10.5482982584071,3002454.16124427,0.0,1.0
2009-07-31,16.54,16.7,16.04,16.04,1250900,11.0914719131629,11.1987654745962,10.756179533684,10.756179533684,1865386.86316702,0.0,1.0
2009-08-03,17.67,17.8,16.9,16.93,1698600,11.8492326907853,11.9364087094498,11.3328824263877,11.3529999691565,2533013.13116595,0.0,1.0
2009-08-04,17.4,17.7699,17.29,17.45,1233500,11.6681748058667,11.9162241082052,11.5944104823813,11.7017040438146,1839439.36023384,0.0,1.0
2009-08-05,17.36,17.72,16.97,17.52,1406300,11.6413514155084,11.8827619287332,11.3798233595148,11.7486449769416,2097124.90660465,0.0,1.0
2009-08-06,17.05,17.63,16.8,17.54,1240400,11.4334701402314,11.822409300427,11.265823950492,11.7620566721208,1849728.88725907,0.0,1.0
2009-08-07,17.85,18.1,17.22,17.51,1324400,11.9699379473977,12.1375841371372,11.5474695492543,11.741939129352,1974992.69452266,0.0,1.0
2009-08-10,17.47,17.74,17.24,17.72,1203100,11.7151157389937,11.8961736239123,11.5608812444334,11.8827619287332,1794105.79189083,0.0,1.0
2009-08-11,16.78,17.44,16.5,17.44,1002600,11.2524122553128,11.694998196225,11.0646485228046,11.694998196225,1495113.01383903,0.0,1.0
2009-08-12,16.87,17.29,16.63,16.72,1464100,11.312764883619,11.5944104823813,11.1518245414691,11.2121771697753,2183318.33588842,0.0,1.0
2009-08-13,17.28,17.45,16.74,17.16,1566500,11.5877046347917,11.7017040438146,11.2255888649545,11.5072344637168,2336020.88188595,0.0,1.0
2009-08-14,17.06,17.36,16.8,17.33,1364500,11.440175987821,11.6413514155084,11.265823950492,11.6212338727396,2034791.25013302,0.0,1.0
2009-08-17,16.06,16.63,15.72,16.63,1395600,10.7695912288631,11.1518245414691,10.5415924108175,11.1518245414691,2081168.68353657,0.0,1.0
2009-08-18,16.61,16.71,16.11,16.14,797300,11.13841284629,11.2054713221857,10.803120466811,10.8232380095798,1188962.3039436,0.0,1.0
2009-08-19,16.79,16.94,15.96,16.27,1195000,11.2591181029024,11.3597058167461,10.7025327529674,10.9104140282443,1782026.78190469,0.0,1.0
2009-08-20,17.09,17.2,16.73,16.73,771800,11.4602935305897,11.5340578540751,11.2188830173649,11.2188830173649,1150935.79102431,0.0,1.0
2009-08-21,17.75,17.86,17.1,17.3,1349700,11.9028794715019,11.9766437949873,11.4669993781793,11.6011163299709,2012720.96028181,0.0,1.0
2009-08-24,18.02,18.38,17.89,18.07,1329600,12.0839373564205,12.3253478696454,11.996761337756,12.1174665943684,1982747.1206866,0.0,1.0
2009-08-25,17.88,18.34,17.74,18.13,1127300,11.9900554901664,12.2985244792871,11.8961736239123,12.1577016799059,1681070.11819345,0.0,1.0
2009-08-26,17.51,17.98,17.34,17.85,993700,11.741939129352,12.0571139660622,11.6279397203292,11.9699379473977,1481841.0152123,0.0,1.0
2009-08-27,17.55,17.8,16.76,17.55,1246700,11.7687625197103,11.9364087094498,11.2390005601336,11.7687625197103,1859123.67280384,0.0,1.0
2009-08-28,17.86,18.18,17.55,17.87,1222500,11.9766437949873,12.1912309178538,11.7687625197103,11.9833496425769,1823035.76642551,0.0,1.0
2009-08-31,16.93,17.57,16.865,17.53,1737000,11.3529999691565,11.7821742148895,11.3094119598242,11.7553508245312,2590276.58591502,0.0,1.0
2009-09-01,16.5,17.4,16.4,16.98,1629000,11.0646485228046,11.6681748058667,10.9975900469088,11.3865292071044,2429223.11943326,0.0,1.0
2009-09-02,16.62,16.86,16.27,16.51,1365400,11.1451186938795,11.3060590360294,10.9104140282443,11.0713543703942,2036133.36235371,0.0,1.0
2009-09-03,17.0,17.06,16.71,16.72,1082000,11.3999409022835,11.440175987821,11.2054713221857,11.2121771697753,1613517.13641915,0.0,1.0
2009-09-04,17.46,17.54,16.94,17.06,955900,11.7084098914041,11.7620566721208,11.3597058167461,11.440175987821,1425472.30194368,0.0,1.0
2009-09-08,18.22,18.435,17.69,17.75,1764800,12.2180543082121,12.362230031388,11.8626443859644,11.9028794715019,2631732.94117607,0.0,1.0
2009-09-09,18.49,18.65,17.93,18.27,912600,12.3991121931307,12.506405754564,12.0235847281143,12.25158354616,1360901.7917709,0.0,1.0
2009-09-10,19.04,19.13,18.04,18.4,1093300,12.7679338105575,12.8282864388638,12.0973490515997,12.3387595648245,1630368.10096771,0.0,1.0
2009-09-11,18.94,19.35,18.63,19.15,935800,12.7008753346618,12.9758150858345,12.4929940593848,12.8416981340429,1395498.46234846,0.0,1.0
2009-09-14,19.23,19.4,18.43,18.5,1156300,12.8953449147595,13.0093443237824,12.3588771075933,12.4058180407203,1724315.9564154,0.0,1.0
2009-09-15,19.82,19.97,19.02,19.15,1301000,13.2909899225447,13.3915776363884,12.7545221153784,12.8416981340429,1940097.77678494,0.0,1.0
2009-09-16,20.25,20.35,19.71,19.98,1690200,13.5793413688966,13.6463998447923,13.2172255990593,13.3982834839779,2520486.75043958,0.0,1.0
2009-09-17,20.05,20.72,19.95,20.14,1139500,13.445224417105,13.8945162056067,13.3781659412092,13.5055770454112,1699263.19496267,0.0,1.0
2009-09-18,20.32,20.5,19.82,20.29,1339000,13.6262823020236,13.746987558636,13.2909899225447,13.6061647592549,1996764.73721371,0.0,1.0
2009-09-21,20.34,20.5,19.72,20.04,1694200,13.6396939972028,13.746987558636,13.2239314466489,13.4385185695154,2526451.69364261,0.0,1.0
2009-09-22,21.11,21.29,20.7,20.7,1404500,14.1560442616003,14.2767495182127,13.8811045104276,13.8811045104276,2094440.6821633,0.0,1.0
2009-09-23,19.49,20.8,19.48,20.5,2850900,13.0696969520886,13.9481629863234,13.062991104499,13.746987558636,4251364.14437831,0.0,1.0
2009-09-24,18.89,19.64,18.63,19.5,2061000,12.6673460967139,13.1702846659323,12.4929940593848,13.0764027996782,3073436.98536031,0.0,1.0
2009-09-25,18.26,19.13,18.15,18.75,1919900,12.2448776985704,12.8282864388638,12.1711133750851,12.5734642304598,2863023.6138735,0.0,1.0
2009-09-28,18.58,18.9,18.08,18.33,1418000,12.4594648214369,12.6740519443034,12.124172441958,12.2918186316975,2114572.36547353,0.0,1.0
2009-09-29,18.22,18.84,18.2,18.64,2178400,12.2180543082121,12.633816858766,12.204642613033,12.4996999069744,3248508.06836919,0.0,1.0
2009-09-30,17.9,18.42,17.69,18.27,2295500,12.0839373564205,12.4349791120261,11.9421704935799,12.3337170671398,3400336.23048932,0.12,1.0
2009-10-01,17.33,17.94,17.25,17.83,2213600,11.699141585853,12.1109405683902,11.6451351619136,12.0366817354736,3279017.32947554,0.0,1.0
2009-10-02,16.9,17.33,16.77,17.04,2114300,11.4088570571792,11.699141585853,11.3210966182778,11.503368299073,3131923.71689111,0.0,1.0
2009-10-05,17.78,17.87,17.0,17.04,1760300,12.0029277205116,12.0636849474433,11.4763650871033,11.503368299073,2607541.65390125,0.0,1.0
2009-10-06,17.7,18.36,17.39,18.07,1862400,11.9489212965723,12.3944742940716,11.7396464038074,12.1987010072916,2758782.92122121,0.0,1.0
2009-10-07,17.66,17.93,17.33,17.63,1595000,11.9219180846026,12.1041897653978,11.699141585853,11.9016656756254,2362681.89397972,0.0,1.0
2009-10-08,18.17,18.33,17.67,17.93,1491600,12.2662090372157,12.3742218850943,11.928668887595,12.1041897653978,2209514.92981828,0.0,1.0
2009-10-09,17.95,18.25,17.535,18.13,1432200,12.1176913713826,12.320215461155,11.8375330471974,12.2392058252461,2121525.3972149,0.0,1.0
2009-10-12,17.85,18.43,17.73,18.23,1015500,12.0501833414585,12.4417299150185,11.9691737055495,12.3067138551702,1504265.4942548,0.0,1.0
2009-10-13,17.81,17.9,17.36,17.81,1430300,12.0231801294888,12.0839373564205,11.7193939948302,12.0231801294888,2118710.9172158,0.0,1.0
2009-10-14,18.53,18.6,18.05,18.09,1143800,12.5092379449426,12.5564935658895,12.1851994013067,12.2122026132764,1694316.95945706,0.0,1.0
2009-10-15,18.79,18.88,18.2,18.39,1621300,12.6847588227454,12.7455160496771,12.286461446193,12.4147267030488,2401640.22238828,0.0,1.0
2009-10-16,17.91,18.62,17.9,18.62,1339600,12.090688159413,12.5699951718743,12.0839373564205,12.5699951718743,1984356.52989042,0.0,1.0
2009-10-19,17.85,18.08,17.65,18.08,1319000,12.0501833414585,12.205451810284,11.9151672816102,12.205451810284,1953841.64147915,0.0,1.0
2009-10-20,17.3,18.04,17.08,18.04,1975200,11.6788891768757,12.1784485983143,11.5303715110426,12.1784485983143,2925874.15485188,0.0,1.0
2009-10-21,17.13,17.66,17.1,17.2,2457400,11.5641255260047,11.9219180846026,11.5438731170274,11.6113811469516,3640159.55251772,0.0,1.0
2009-10-22,17.14,17.22,16.48,17.02,1306400,11.5708763289971,11.6248827529364,11.1253233314978,11.4898666930881,1935177.19516935,0.0,1.0
2009-10-23,16.83,17.49,16.62,17.19,1341300,11.3616014362323,11.8071544337316,11.2198345733916,11.6046303439592,1986874.74883699,0.0,1.0
2009-10-26,16.45,17.32,16.24,16.79,1068400,11.1050709225206,11.6923907828605,10.9633040596799,11.3345982242626,1582626.54265074,0.0,1.0
2009-10-27,15.89,16.53,15.82,16.48,1375700,10.7270259549454,11.1590773464599,10.6797703339985,11.1253233314978,2037831.64987329,0.0,1.0
2009-10-28,15.17,15.87,14.87,15.69,2065600,10.2409681394916,10.7135243489606,10.0384440497192,10.5920098950971,3059784.15059844,0.0,1.0
2009-10-29,15.87,16.03,15.39,15.39,1673100,10.7135243489606,10.8215371968392,10.3894858053247,10.3894858053247,2478371.83499527,0.0,1.0
2009-10-30,14.84,15.63,14.15,15.53,4243700,10.0181916407419,10.5515050771426,9.5523862342654,10.4839970472185,6286215.14324877,0.0,1.0
2009-11-02,13.79,14.87,13.3,14.46,4349800,9.30935732653851,10.0384440497192,8.97856797991023,9.76166112703022,6443381.63161943,0.0,1.0
2009-11-03,14.45,14.86,13.37,13.64,3809600,9.75491032403781,10.0316932467268,9.02582360085713,9.2080952816523,5643180.52871796,0.0,1.0
2009-11-04,14.36,15.03,14.3,14.63,1951500,9.69415309710609,10.1464568975978,9.65364827915161,9.87642477790126,2890767.22012629,0.0,1.0
2009-11-05,14.69,14.8,14.39,14.61,1435500,9.91692959585574,9.99118842877229,9.71440550608333,9.86292317191643,2126413.70458175,0.0,1.0
2009-11-06,15.08,15.19,14.26,14.51,2446500,10.1802109125599,10.2544697454764,9.62664506718195,9.79541514199229,3624013.32515447,0.0,1.0
2009-11-09,15.65,15.839,15.27,15.34,1709800,10.5650066831275,10.6925968596841,10.3084761694157,10.3557317903626,2532735.73813574,0.0,1.0
2009-11-10,15.73,15.925,15.4,15.64,2136400,10.6190131070668,10.7506537654188,10.3962366083171,10.558255880135,3164660.5631964,0.0,1.0
2009-11-11,15.57,16.23,15.5,16.01,1939800,10.5110002591881,10.9565532566875,10.4637446382413,10.8080355908544,2873435.94855291,0.0,1.0
2009-11-12,15.0,15.6,14.95,15.56,1808500,10.1262044886206,10.5312526681654,10.0924504736585,10.5042494561957,2678940.56756258,0.0,1.0
2009-11-13,15.47,15.7,15.043,15.09,2166700,10.443492229264,10.5987606980895,10.1552329414879,10.1869617155523,3209544.11265572,0.0,1.0
2009-11-16,16.07,16.25,15.67,15.68,2031400,10.8485404088088,10.9700548626723,10.5785082891123,10.5852590921047,3009123.51061468,0.0,1.0
2009-11-17,16.18,16.32,15.94,15.94,1815200,10.9227992417254,11.0173104836192,10.7607799699075,10.7607799699075,2688865.31282256,0.0,1.0
2009-11-18,16.19,16.47,16.03,16.3,1300500,10.9295500447178,11.1185725285054,10.8215371968392,11.0038088776343,1926437.49411952,0.0,1.0
2009-11-19,15.96,16.07,15.62,15.97,1357200,10.7742815758923,10.8485404088088,10.5447542741502,10.7810323788847,2010427.50251365,0.0,1.0
2009-11-20,16.0,16.02,15.52,15.82,1117700,10.8012847878619,10.8147863938468,10.4772462442261,10.6797703339985,1655654.89210103,0.0,1.0
2009-11-23,16.28,16.95,16.18,16.43,1533200,10.9903072716495,11.4426110721412,10.9227992417254,11.0915693165357,2271137.2287459,0.0,1.0
2009-11-24,16.18,16.33,15.87,16.23,1112000,10.9227992417254,11.0240612866116,10.7135243489606,10.9565532566875,1647211.45210373,0.0,1.0
2009-11-25,16.48,16.52,16.04,16.26,816100,11.1253233314978,11.1523265434674,10.8282879998316,10.9768056656647,1208893.22487577,0.0,1.0
2009-11-27,15.95,16.22,15.55,15.96,413600,10.7675307728999,10.949802453695,10.4974986532033,10.7742815758923,612667.856645774,0.0,1.0
2009-11-30,15.9,16.29,15.72,16.19,1291800,10.7337767579378,10.9970580746419,10.6122623040744,10.9295500447178,1913550.13833417,0.0,1.0
2009-12-01,16.23,16.41,15.96,16.19,1213800,10.9565532566875,11.0780677105509,10.7742815758923,10.9295500447178,1798008.32784487,0.0,1.0
2009-12-02,16.48,16.67,16.148,16.2,1416700,11.1253233314978,11.2535885883537,10.9011966721497,10.9363008477102,2098565.1656433,0.0,1.0
2009-12-03,16.59,16.98,16.3,16.68,2022400,11.1995821644143,11.4628634811185,11.0038088776343,11.2603393913461,2995791.76325054,0.0,1.0
2009-12-04,16.53,17.46,16.1,16.96,2710800,11.1590773464599,11.7869020247543,10.8687928177861,11.4493618751337,4015522.30608164,0.0,1.0
2009-12-07,16.46,16.87,16.35,16.52,1891400,11.111821725513,11.3886046482019,11.0375628925964,11.1523265434674,2801740.77383902,0.0,1.0
2009-12-08,16.18,16.43,16.05,16.38,1539400,10.9227992417254,11.0915693165357,10.835038802824,11.0578153015737,2280321.32137453,0.0,1.0
2009-12-09,16.98,17.075,15.94,16.26,1946500,11.4628634811185,11.5269961095464,10.7607799699075,10.9768056656647,2883360.69381287,0.0,1.0
2009-12-10,16.83,17.31,16.72,17.19,983000,11.3616014362323,11.6856399798681,11.2873426033157,11.6046303439592,1456123.07321759,0.0,1.0
2009-12-11,16.93,17.04,16.71,16.74,1245000,11.4291094661564,11.503368299073,11.2805918003233,11.3008442093005,1844225.0520406,0.0,1.0
2009-12-14,17.18,17.29,16.83,17.1,1370600,11.5978795409668,11.6721383738833,11.3616014362323,11.5438731170274,2030276.9930336,0.0,1.0
2009-12-15,17.32,17.52,17.03,17.16,1097200,11.6923907828605,11.8274068427088,11.4966174960805,11.5843779349819,1625288.13421603,0.0,1.0
2009-12-16,17.18,17.5,17.005,17.28,1140700,11.5978795409668,11.813905236724,11.4797404885995,11.6653875708909,1689724.91314273,0.0,1.0
2009-12-17,16.74,17.0,16.71,16.91,1040800,11.3008442093005,11.4763650871033,11.2805918003233,11.4156078601716,1541742.51740069,0.0,1.0
2009-12-18,16.81,17.05,16.36,16.84,2434800,11.3480998302474,11.5101191020654,11.0443136955888,11.3683522392247,3606682.0535811,0.0,1.0
2009-12-21,17.17,17.42,16.93,17.03,1384800,11.5911287379743,11.7598988127847,11.4291094661564,11.4966174960805,2051311.52776372,0.0,1.0
2009-12-22,16.23,16.67,15.45,16.1,5040100,10.9565532566875,11.2535885883537,10.4299906232792,10.8687928177861,7465926.65444962,0.0,1.0
2009-12-23,16.37,16.51,16.12,16.12,2095400,11.0510644985812,11.145575740475,10.8822944237709,10.8822944237709,3103927.04742641,0.0,1.0
2009-12-24,16.66,16.74,16.4,16.4,544400,11.2468377853612,11.3008442093005,11.0713169075585,11.0713169075585,806422.585004743,0.0,1.0
2009-12-28,16.46,16.83,16.34,16.74,2101500,11.111821725513,11.3616014362323,11.030812089604,11.3008442093005,3112963.00952876,0.0,1.0
2009-12-29,15.97,16.61,15.92,16.51,1310200,10.7810323788847,11.2130837703992,10.7472783639226,11.145575740475,1940806.15516754,0.0,1.0
2009-12-30,15.93,16.11,15.64,15.83,1347900,10.754029166915,10.8755436207785,10.558255880135,10.6865211369909,1996651.36357071,0.0,1.0
2009-12-31,15.65,16.04,15.64,15.93,990900,10.5650066831275,10.8282879998316,10.558255880135,10.754029166915,1467825.38479279,0.0,1.0
2010-01-04,15.9,16.2,15.87,15.98,2162700,10.7337767579378,10.9363008477102,10.7135243489606,10.7877831818771,3203618.89160498,0.0,1.0
2010-01-05,15.52,15.99,15.48,15.91,2317000,10.4772462442261,10.7945339848695,10.4502430322564,10.7405275609302,3432184.29363699,0.0,1.0
2010-01-06,15.96,16.0,15.01,15.01,3546300,10.8552912118012,10.8824974554398,10.2091429253845,10.2091429253845,5213950.21982175,0.12,1.0
2010-01-07,15.83,15.96,15.57,15.96,1645000,10.7668709199758,10.8552912118012,10.5900303363249,10.8552912118012,2418562.47683691,0.0,1.0
2010-01-08,17.02,17.11,15.68,15.81,4122200,11.5762566682241,11.637470716411,10.664847506331,10.7532677981565,6060667.62432654,0.0,1.0
2010-01-11,16.66,17.34,16.55,17.34,2216500,11.3314004754767,11.7939066173329,11.2565833054706,11.7939066173329,3258810.7780602,0.0,1.0
2010-01-12,16.67,16.76,16.22,16.36,2270300,11.3382020363864,11.3994160845732,11.0321317954521,11.1273536481872,3337910.2681841,0.0,1.0
2010-01-13,16.68,16.93,16.1,16.7,2017200,11.345003597296,11.5150426200373,10.9505130645363,11.3586067191153,2965789.80442276,0.0,1.0
2010-01-14,16.57,16.81,16.45,16.68,1327800,11.2701864272899,11.4334238891215,11.1885676963741,11.345003597296,1952198.94026994,0.0,1.0
2010-01-15,16.17,16.61,16.1,16.49,1163000,10.9981239909039,11.2973926709285,10.9505130645363,11.2157739400127,1709901.61736251,0.0,1.0
2010-01-19,16.17,16.34,16.01,16.25,1293300,10.9981239909039,11.1137505263679,10.8892990163495,11.0525364781811,1901475.28953993,0.0,1.0
2010-01-20,16.08,16.25,15.8,16.01,1565300,10.936909942717,11.0525364781811,10.7464662372468,10.8892990163495,2301383.49239686,0.0,1.0
2010-01-21,15.39,16.14,15.34,16.14,1821000,10.4676022399512,10.9777193081749,10.433594435403,10.9777193081749,2677326.60809728,0.0,1.0
2010-01-22,14.83,15.54,14.75,15.16,1533600,10.0867148290108,10.5696256535959,10.0323023417336,10.3111663390293,2254776.54375507,0.0,1.0
2010-01-25,14.74,15.15,14.72,15.05,2077600,10.025500780824,10.3043647781196,10.0118976590047,10.2363491690231,3054592.94946891,0.0,1.0
2010-01-26,14.2,14.86,14.18,14.18,1868100,9.65821649170286,10.1071195117398,9.64461336988356,9.64461336988356,2746575.41822434,0.0,1.0
2010-01-27,14.15,14.57,13.58,14.24,3287100,9.62420868715461,9.90987424535991,9.23651971530457,9.68542273534146,4832861.22651102,0.0,1.0
2010-01-28,14.05,14.32,13.84,14.25,2921000,9.55619307805812,9.73983522261866,9.41336029895547,9.69222429625111,4294602.42847454,0.0,1.0
2010-01-29,13.74,14.65,13.69,14.22,3329400,9.34534468985897,9.96428673263711,9.31133688531072,9.67181961352216,4895052.83305825,0.0,1.0
2010-02-01,14.7,14.7,13.83,13.83,2668500,9.99829453718536,9.99829453718536,9.40655873804582,9.40655873804582,3923364.11516067,0.0,1.0
2010-02-02,14.99,15.093,14.5,14.84,2161000,10.1955398035652,10.2655958809346,9.86226331899236,10.0935163899205,3177211.86166843,0.0,1.0
2010-02-03,14.61,15.07,14.45,14.9,1656100,9.93708048899851,10.2499522908424,9.82825551444411,10.1343257553784,2434882.26011527,0.0,1.0
2010-02-04,13.62,14.5,13.58,14.44,2016700,9.26372595894317,9.86226331899236,9.23651971530457,9.82145395353446,2965054.67904985,0.0,1.0
2010-02-05,13.88,13.91,13.16,13.6,2223200,9.44056654259407,9.46097122532302,8.95085415709927,9.25012283712387,3268661.45805704,0.0,1.0
2010-02-08,13.69,14.149,13.51,13.88,2100100,9.31133688531072,9.62352853106365,9.18890878893702,9.44056654259407,3087673.59124936,0.0,1.0
2010-02-09,14.28,14.52,13.95,13.95,1782300,9.71262897898006,9.87586644081166,9.48817746896161,9.48817746896161,2620427.90423491,0.0,1.0
2010-02-10,14.1,14.54,13.81,14.28,1342700,9.59020088260636,9.88946956263096,9.39295561622652,9.71262897898006,1974105.67638233,0.0,1.0
2010-02-11,14.83,14.9,14.1,14.1,2209800,10.0867148290108,10.1343257553784,9.59020088260636,9.59020088260636,3248960.09806335,0.0,1.0
2010-02-12,14.81,15.06,14.35,14.41,2007300,10.0731117071915,10.2431507299328,9.76023990534761,9.80104927080551,2951234.32203936,0.0,1.0
2010-02-16,15.23,15.37,14.94,15.04,1513700,10.3587772653968,10.4539991181319,10.161531999017,10.2295476081135,2225518.5539137,0.0,1.0
2010-02-17,14.84,15.35,14.71,15.23,1613100,10.0935163899205,10.4403959963126,10.005096098095,10.3587772653968,2371661.47804596,0.0,1.0
2010-02-18,14.93,15.04,14.64,14.8,2021300,10.1547304381073,10.2295476081135,9.95748517172746,10.0663101462819,2971817.83248052,0.0,1.0
2010-02-19,15.09,15.29,14.77,14.77,1523400,10.2635554126617,10.3995866308547,10.0459054635529,10.0459054635529,2239779.98614794,0.0,1.0
2010-02-22,16.43,17.2,15.23,15.23,11279500,11.1749645745548,11.6986847645978,10.3587772653968,10.3587772653968,16583693.2872231,0.0,1.0
2010-02-23,16.64,17.1199,15.73,16.35,7420900,11.3177973536574,11.6442042617115,10.6988553108793,11.1205520872776,10910583.7594888,0.0,1.0
2010-02-24,15.67,16.68,15.52,16.68,4217000,10.6580459454214,11.345003597296,10.5560225317766,11.345003597296,6200047.39502812,0.0,1.0
2010-02-25,15.85,15.92,14.93,15.33,2474400,10.7804740417951,10.8280849681626,10.1547304381073,10.4267928744933,3637988.44540137,0.0,1.0
2010-02-26,16.4,16.5,15.41,15.9,3327000,11.1545598918258,11.2225755009223,10.4812053617705,10.8144818463433,4891524.23126835,0.0,1.0
2010-03-01,15.37,15.91,15.03,15.72,3841500,10.4539991181319,10.821283407253,10.2227460472038,10.6920537499696,5647968.23998116,0.0,1.0
2010-03-02,15.62,15.83,15.34,15.43,1852600,10.6240381408731,10.7668709199758,10.433594435403,10.4948084835898,2723786.53166449,0.0,1.0
2010-03-03,15.92,16.31,15.71,15.71,1827000,10.8280849681626,11.093345843639,10.68525218906,10.68525218906,2686148.11257207,0.0,1.0
2010-03-04,16.36,16.39,15.48,15.81,3243600,11.1273536481872,11.1477583309162,10.5288162881381,10.7532677981565,4768905.31906884,0.0,1.0
2010-03-05,16.38,16.8,16.33,16.56,2846500,11.1409567700065,11.4266223282118,11.1069489654583,11.2633848663802,4185068.74791264,0.0,1.0
2010-03-08,16.25,16.58,16.17,16.49,1835900,11.0525364781811,11.2769879881995,10.9981239909039,11.2157739400127,2699233.34420966,0.0,1.0
2010-03-09,17.75,17.89,16.01,16.12,8932500,12.0727706146286,12.1679924673637,10.8892990163495,10.9641161863556,13133014.7868363,0.0,1.0
2010-03-10,18.1,18.18,17.51,17.72,5636500,12.3108252464663,12.3652377337435,11.909533152797,12.0523659318996,8287068.32868772,0.0,1.0
2010-03-11,16.97,17.99,16.95,17.99,4288400,11.5422488636759,12.2360080764602,11.5286457418566,12.2360080764602,6305023.29827806,0.0,1.0
2010-03-12,17.06,17.54,16.25,16.25,5271700,11.6034629118627,11.9299378355259,11.0525364781811,11.0525364781811,7750720.85662079,0.0,1.0
2010-03-15,17.09,17.15,16.725,17.01,2785400,11.6238675945917,11.6646769600496,11.3756106213895,11.5694551073145,4095236.4273444,0.0,1.0
2010-03-16,17.21,17.53,17.12,17.14,2513400,11.7054863255075,11.9231362746163,11.6442722773206,11.6578753991399,3695328.22448747,0.0,1.0
2010-03-17,17.08,17.42,17.05,17.24,1962700,11.617066033682,11.8483191046101,11.5966613509531,11.7258910082364,2885661.13877679,0.0,1.0
2010-03-18,16.67,17.21,16.63,17.02,2090500,11.3382020363864,11.7054863255075,11.3109957927478,11.5762566682241,3073559.1840897,0.0,1.0
2010-03-19,16.16,17.4399,16.08,16.71,4220100,10.9913224299942,11.8618542108203,10.936909942717,11.365408280025,6204605.17234012,0.0,1.0
2010-03-22,16.42,16.46,15.7,15.97,2134500,11.1681630136451,11.1953692572837,10.6784506281503,10.8620927727109,3138250.21690481,0.0,1.0
2010-03-23,16.95,17.02,16.24,16.4,2454200,11.5286457418566,11.5762566682241,11.0457349172714,11.1545598918258,3608289.38033626,0.0,1.0
2010-03-24,15.96,16.6,15.68,16.56,5177300,10.8552912118012,11.2905911100188,10.664847506331,11.2633848663802,7611929.18621751,0.0,1.0
2010-03-25,15.1,16.2,15.05,16.18,5591100,10.2703569735714,11.0185286736328,10.2363491690231,11.0049255518135,8220318.94482845,0.0,1.0
2010-03-26,15.14,15.65,15.02,15.18,2740300,10.29756321721,10.6444428236021,10.2159444862942,10.3247694608486,4028928.11870891,0.0,1.0
2010-03-29,15.4,15.58,15.16,15.17,2650900,10.4744038008609,10.5968318972345,10.3111663390293,10.3179678999389,3897487.70203462,0.0,1.0
2010-03-30,14.92,15.6,14.84,15.37,2163600,10.2295476081135,10.69577363851,10.1746974868903,10.5380795399936,3155653.91908403,0.12,1.0
2010-03-31,15.06,15.38,14.87,14.89,2686200,10.3255353202539,10.5449358051464,10.195266282349,10.2089788126548,3917876.48245682,0.0,1.0
2010-04-01,15.12,15.35,15.02,15.19,1764300,10.3666729111713,10.5243670096878,10.2981102596424,10.4146667672415,2573266.87439451,0.0,1.0
2010-04-05,15.68,15.7,15.17,15.31,3283200,10.7506237597332,10.764336290039,10.4009542369357,10.4969419490762,4788612.93544865,0.0,1.0
2010-04-06,16.15,16.37,15.48,15.7,5444700,11.0728682219191,11.2237060552827,10.6134984566754,10.764336290039,7941203.96248697,0.0,1.0
2010-04-07,16.25,16.51,16.06,16.14,3458800,11.141430873448,11.3196937674231,11.011161835543,11.0660119567662,5044729.05127004,0.0,1.0
2010-04-08,15.96,16.15,15.7,16.11,2170600,10.9425991840141,11.0728682219191,10.764336290039,11.0454431613075,3165863.55923638,0.0,1.0
2010-04-09,15.88,16.15,15.72,16.01,2154300,10.887749062791,11.0728682219191,10.7780488203447,10.9768805097786,3142089.68288165,0.0,1.0
2010-04-12,15.56,16.06,15.43,15.86,1926900,10.6683485778985,11.011161835543,10.5792171309109,10.8740365324852,2810422.229933,0.0,1.0
2010-04-13,15.82,15.88,15.4178,15.52,2128800,10.8466114718737,10.887749062791,10.5708524874244,10.6409235172869,3104897.42232671,0.0,1.0
2010-04-14,16.27,16.33,15.96,15.96,2057800,11.1551434037537,11.1962809946711,10.9425991840141,10.9425991840141,3001342.50078165,0.0,1.0
2010-04-15,15.95,16.35,15.92,16.19,1625300,10.9357429188612,11.2099935249769,10.9151741234026,11.1002932825306,2370532.59136962,0.0,1.0
2010-04-16,15.59,15.99,15.47,15.83,2038000,10.6889173733572,10.9631679794728,10.6066421915225,10.8534677370265,2972463.80435073,0.0,1.0
2010-04-19,15.27,15.48,15.1,15.47,1814400,10.4695168884646,10.6134984566754,10.3529603808655,10.6066421915225,2646338.7274848,0.0,1.0
2010-04-20,15.52,15.79,15.36,15.43,2233800,10.6409235172869,10.826042676415,10.5312232748407,10.5792171309109,3258042.02461173,0.0,1.0
2010-04-21,15.46,15.6,15.21,15.57,2066300,10.5997859263696,10.69577363851,10.4283792975473,10.6752048430514,3013739.9209666,0.0,1.0
2010-04-22,15.81,15.86,15.17,15.22,1655900,10.8397552067208,10.8740365324852,10.4009542369357,10.4352355627002,2415163.30403552,0.0,1.0
2010-04-23,16.3,16.3,15.86,15.86,1434000,11.1757121992124,11.1757121992124,10.8740365324852,10.8740365324852,2091517.71120656,0.0,1.0
2010-04-26,16.29,16.64,16.17,16.35,1532600,11.1688559340595,11.4088252144107,11.0865807522248,11.2099935249769,2235327.78535229,0.0,1.0
2010-04-27,15.25,16.22,15.2,16.13,2247400,10.4558043581589,11.1208620779893,10.4215230323944,11.0591556916133,3277877.89690768,0.0,1.0
2010-04-28,15.02,15.51,14.95,15.35,2541100,10.2981102596424,10.634067252134,10.2501164035721,10.5243670096878,3706245.22729914,0.0,1.0
2010-04-29,14.93,15.32,14.82,15.17,3216400,10.2364038732663,10.5037982142291,10.1609849565845,10.4009542369357,4691183.79799499,0.0,1.0
2010-04-30,14.88,15.07,14.7,14.98,3535200,10.2021225475019,10.3323915854068,10.0787097747499,10.2706851990308,5156159.98093265,0.0,1.0
2010-05-03,15.24,15.28,14.76,14.99,2215300,10.448948093006,10.4763731536175,10.1198473656672,10.2775414641837,3231059.40420912,0.0,1.0
2010-05-04,14.78,15.02,14.66,14.98,2456200,10.133559895973,10.2981102596424,10.0512847141383,10.2706851990308,3582416.87745156,0.0,1.0
2010-05-05,14.74,15.26,14.31,14.64,3456100,10.1061348353614,10.4626606233118,9.8113154337871,10.0375721838325,5040791.0472113,0.0,1.0
2010-05-06,13.89,15.3,12.66,14.65,5980600,9.52335229736568,10.4900856839233,8.68003168356008,10.0444284489854,8722824.8421492,0.0,1.0
2010-05-07,14.52,15.0,13.76,14.04,4485100,9.95529700199781,10.2843977293366,9.43422085037809,9.62619627465904,6541608.14960429,0.0,1.0
2010-05-10,15.3,15.77,15.08,15.19,3021800,10.4900856839233,10.8123301461092,10.3392478505597,10.4146667672415,4407355.80176011,0.0,1.0
2010-05-11,14.98,15.32,14.86,15.05,2054100,10.2706851990308,10.5037982142291,10.1884100171961,10.318679055101,2995945.97670111,0.0,1.0
2010-05-12,15.62,15.65,14.88,15.09,2096600,10.7094861688158,10.7300549642745,10.2021225475019,10.3461041157126,3057933.077626,0.0,1.0
2010-05-13,15.76,16.35,15.61,15.61,2347400,10.8054738809563,11.2099935249769,10.7026299036629,10.7026299036629,3423729.89908388,0.0,1.0
2010-05-14,15.21,15.6,14.7,15.55,3550700,10.4283792975473,10.69577363851,10.0787097747499,10.6614923127456,5178767.04126997,0.0,1.0
2010-05-17,14.62,15.3,14.0,15.28,3918800,10.0238596535267,10.4900856839233,9.59877121404748,10.4763731536175,5715648.26128054,0.0,1.0
2010-05-18,14.76,15.32,14.63,15.03,4070000,10.1198473656672,10.5037982142291,10.0307159186796,10.3049665247953,5936176.48857092,0.0,1.0
2010-05-19,14.97,15.13,14.48,14.75,3487000,10.2638289338779,10.3735291763242,9.92787194138625,10.1129911005143,5085859.31588374,0.0,1.0
2010-05-20,14.38,14.97,14.22,14.5,5475700,9.85930928985734,10.2638289338779,9.74960904741108,9.94158447169203,7986418.08316162,0.0,1.0
2010-05-21,14.4,15.03,14.01,14.01,3899200,9.87302182016312,10.3049665247953,9.60562747920037,9.60562747920037,5687061.26885399,0.0,1.0
2010-05-24,14.16,14.91,14.14,14.5,2078300,9.70847145649373,10.2226913429606,9.69475892618795,9.94158447169203,3031242.16122775,0.0,1.0
2010-05-25,15.04,15.08,13.46,13.64,3681600,10.3118227899481,10.3392478505597,9.22853289579136,9.3519456685434,5369687.31211863,0.0,1.0
2010-05-26,15.21,15.7,15.02,15.2,3144000,10.4283792975473,10.764336290039,10.2981102596424,10.4215230323944,4585586.9484194,0.0,1.0
2010-05-27,16.02,16.02,15.47,15.63,1460100,10.9837367749315,10.9837367749315,10.6066421915225,10.7163424339687,2129585.08377454,0.0,1.0
2010-05-28,15.57,16.14,15.4,16.0,1666000,10.6752048430514,11.0660119567662,10.5586483354522,10.9700242446257,2429894.35625531,0.0,1.0
2010-06-01,14.86,15.54,14.84,15.42,1939400,10.1884100171961,10.6546360475927,10.1746974868903,10.572360865758,2828653.73020503,0.0,1.0
2010-06-02,16.03,16.169,15.06,15.06,3711400,10.9905930400844,11.0858951257095,10.3255353202539,10.3255353202539,5413151.20876709,0.0,1.0
2010-06-03,15.58,16.15,15.19,16.01,2407500,10.6820611082043,11.0728682219191,10.4146667672415,10.9768805097786,3511386.95239176,0.0,1.0
2010-06-04,14.58,15.38,14.4706,15.05,2885600,9.99643459291516,10.5449358051464,9.92142705214253,10.318679055101,4208705.37479613,0.0,1.0
2010-06-07,14.01,14.67,14.01,14.58,2324600,9.60562747920037,10.0581409792912,9.60562747920037,9.99643459291516,3390475.64258771,0.0,1.0
2010-06-08,14.62,14.66,13.95,14.09,2770800,10.0238596535267,10.0512847141383,9.56448988828302,9.6604776004235,4041267.27629787,0.0,1.0
2010-06-09,14.79,15.37,14.69,14.74,2311400,10.1404161611259,10.5380795399936,10.071853509597,10.1061348353614,3371223.17830044,0.0,1.0
2010-06-10,15.51,15.5825,15.17,15.18,1843400,10.634067252134,10.6837751744925,10.4009542369357,10.4078105020886,2688635.80811589,0.0,1.0
2010-06-11,15.91,15.93,15.25,15.25,1378700,10.9083178582497,10.9220303885555,10.4558043581589,10.4558043581589,2010861.55400312,0.0,1.0
2010-06-14,15.85,16.4,15.68,15.96,3328900,10.8671802673323,11.2442748507413,10.7506237597332,10.9425991840141,4855267.30044319,0.0,1.0
2010-06-15,16.17,16.18,15.61,16.08,2061800,11.0865807522248,11.0934370173777,10.7026299036629,11.0248743658488,3007176.58086869,0.0,1.0
2010-06-16,16.24,16.49,15.94,16.05,1917000,11.1345746082951,11.3059812371173,10.9288866537083,11.0043055703901,2795982.88171755,0.0,1.0
2010-06-17,15.87,16.23,15.61,16.19,1553900,10.8808927976381,11.1277183431422,10.7026299036629,11.1002932825306,2266394.26181581,0.0,1.0
2010-06-18,15.65,16.06,15.62,15.92,1769300,10.7300549642745,11.011161835543,10.7094861688158,10.9151741234026,2580559.47450333,0.0,1.0
2010-06-21,15.69,16.23,15.58,15.96,2912800,10.7574800248861,11.1277183431422,10.6820611082043,10.9425991840141,4248377.11938804,0.0,1.0
2010-06-22,15.26,16.09,15.25,15.69,2039800,10.4626606233118,11.0317306310017,10.4558043581589,10.7574800248861,2975089.1403899,0.0,1.0
2010-06-23,15.51,15.56,14.9,15.25,3193900,10.634067252134,10.6683485778985,10.2158350778077,10.4558043581589,4658367.09750533,0.0,1.0
2010-06-24,14.56,15.39,14.55,15.36,2964500,9.98272206260938,10.5517920702993,9.97586579745649,10.5312232748407,4323782.60451314,0.0,1.0
2010-06-25,14.59,14.79,14.27,14.66,2388500,10.0032908580681,10.1404161611259,9.78389037317554,10.0512847141383,3483675.07197827,0.0,1.0
2010-06-28,14.12,14.77,13.98,14.76,2433500,9.68104639588217,10.1267036308201,9.5850586837417,10.1198473656672,3549308.47295758,0.0,1.0
2010-06-29,13.61,13.96,13.49,13.78,2654600,9.33137687308473,9.57134615343591,9.24910169125003,9.44793338068387,3871787.24976913,0.0,1.0
2010-06-30,13.22,13.83,13.2,13.58,2535300,9.14625771395667,9.5682862469002,9.13242071287655,9.39532373339875,3664522.37059267,0.12,1.0
2010-07-01,12.97,13.66,12.73,13.26,2480400,8.97329520045522,9.45067173771922,8.80725118749383,9.1739317161169,3585169.9159934,0.0,1.0
2010-07-02,12.62,13.14,12.545,13.14,1667100,8.73114768155319,9.0909097096362,8.67925892750275,9.0909097096362,2409626.17600088,0.0,1.0
2010-07-06,12.4,13.07,12.32,12.93,1850500,8.57894066967191,9.0424802058558,8.52359266535145,8.94562119829498,2674712.51795911,0.0,1.0
2010-07-07,12.86,12.91,12.35,12.46,2425400,8.89719169451458,8.93178419721487,8.54434816697162,8.62045167291226,3505672.92140396,0.0,1.0
2010-07-08,13.26,13.29,12.86,13.08,2196400,9.1739317161169,9.19468721773707,8.89719169451458,9.04939870639585,3174676.34393158,0.0,1.0
2010-07-09,13.68,13.77,13.27,13.3,1642700,9.46450873879933,9.52677524365986,9.18085021665696,9.20160571827713,2374358.41840121,0.0,1.0
2010-07-12,13.34,13.62,13.23,13.62,1232900,9.22927972043736,9.42299773555898,9.15317621449672,9.42299773555898,1782033.53871483,0.0,1.0
2010-07-13,13.42,13.8,13.36,13.6,1829500,9.28462772475783,9.54753074528003,9.24311672151748,9.40916073447887,2644359.12002496,0.0,1.0
2010-07-14,13.37,13.43,13.11,13.35,1468900,9.25003522205754,9.29154622529788,9.07015420801603,9.23619822097742,2123147.91549859,0.0,1.0
2010-07-15,13.36,13.42,13.02,13.4,1451500,9.24311672151748,9.28462772475783,9.00788770315551,9.27079072367771,2097997.9572103,0.0,1.0
2010-07-16,12.81,13.26,12.7,13.21,1544100,8.86259919181429,9.1739317161169,8.78649568587365,9.13933921341661,2231841.98810087,0.0,1.0
2010-07-19,12.88,13.11,12.78,12.96,1149000,8.91102869559469,9.07015420801603,8.84184369019411,8.96637669991516,1660764.4869684,0.0,1.0
2010-07-20,13.53,13.54,12.61,12.63,2171400,9.36073123069846,9.36764973123852,8.72422918101313,8.73806618209325,3138541.34639093,0.0,1.0
2010-07-21,13.42,14.04,13.34,13.81,1771900,9.28462772475783,9.71357475824142,9.22927972043736,9.55444924582009,2561104.0856913,0.0,1.0
2010-07-22,13.87,14.02,13.56,13.7,1253300,9.59596024906044,9.69973775716131,9.38148673231864,9.47834573987945,1811519.696708,0.0,1.0
2010-07-23,14.21,14.29,13.65,13.84,1423800,9.83118926742241,9.88653727174287,9.44375323717916,9.57520474744026,2057960.37993525,0.0,1.0
2010-07-26,14.45,14.64,14.13,14.27,1208700,9.9972332803838,10.1286847906449,9.77584126310194,9.87270027066276,1747054.86109548,0.0,1.0
2010-07-27,14.16,14.7,14.06,14.62,1232300,9.79659676472212,10.1701957938852,9.72741175932154,10.1148477895648,1781166.29877385,0.0,1.0
2010-07-28,14.15,14.47,14.06,14.12,1326000,9.78967826418206,10.0110702814639,9.72741175932154,9.76892276256189,1916600.26955622,0.0,1.0
2010-07-29,14.26,14.59,13.99,14.26,1894900,9.8657817701227,10.0940922879446,9.67898225554113,9.8657817701227,2738888.27359131,0.0,1.0
2010-07-30,14.39,14.4625,14.0,14.01,1771500,9.95572227714345,10.0058814060589,9.68590075608119,9.69281925662125,2560525.92573065,0.0,1.0
2010-08-02,14.83,14.97,14.68,14.78,1211100,10.260136300906,10.3569953084668,10.1563587928051,10.2255437982057,1750523.82085938,0.0,1.0
2010-08-03,14.37,14.87,14.35,14.75,1243200,9.94188527606333,10.2878103030662,9.92804827498322,10.2047882965855,1796921.15770158,0.0,1.0
2010-08-04,14.58,14.6113,14.19,14.44,1258900,10.0871737874046,10.1088286940949,9.81735226634229,9.99031477984374,1819613.9361571,0.0,1.0
2010-08-05,14.63,14.75,14.31,14.42,1018000,10.1217662901048,10.2047882965855,9.90037427282299,9.97647777876363,1471417.09985538,0.0,1.0
2010-08-06,14.71,15.0,14.4,14.43,1341000,10.1771142944253,10.377750810087,9.96264077768351,9.98339627930368,1938281.26808061,0.0,1.0
2010-08-09,14.73,14.99,14.53,14.84,665500,10.1909512955054,10.3708323095469,10.0525812847043,10.2670548014461,961913.634532177,0.0,1.0
2010-08-10,14.41,14.62,14.21,14.52,1083200,9.96955927822357,10.1148477895648,9.83118926742241,10.0456627841642,1565657.1734414,0.0,1.0
2010-08-11,13.57,14.08,13.56,14.01,1081200,9.3884052328587,9.74124876040165,9.38148673231864,9.69281925662125,1562766.37363815,0.0,1.0
2010-08-12,13.37,13.51,13.23,13.29,1726100,9.25003522205754,9.34689422961835,9.15317621449672,9.19468721773707,2494904.77019682,0.0,1.0
2010-08-13,13.1,13.48,13.01,13.35,2848100,9.06323570747597,9.32613872799817,9.00096920261545,9.23619822097742,4116643.45982132,0.0,1.0
2010-08-16,13.4,13.49,12.93,13.02,1069300,9.27079072367771,9.33305722853823,8.94562119829498,9.00788770315551,1545566.1148088,0.0,1.0
2010-08-17,13.7,13.89,13.5,13.63,817000,9.47834573987945,9.60979725014055,9.33997572907829,9.42991623609904,1180891.71962853,0.0,1.0
2010-08-18,13.92,14.07,13.46,13.66,1096600,9.63055275176073,9.7343302598616,9.31230172691806,9.45067173771922,1585025.53212319,0.0,1.0
2010-08-19,13.52,14.25,13.46,13.82,1282300,9.35381273015841,9.85886326958264,9.31230172691806,9.56136774636015,1853436.29385516,0.0,1.0
2010-08-20,13.39,13.49,13.11,13.43,813800,9.26387222313765,9.33305722853823,9.07015420801603,9.29154622529788,1176266.43994333,0.0,1.0
2010-08-23,13.21,13.62,13.2,13.54,964100,9.13933921341661,9.42299773555898,9.13242071287655,9.36764973123852,1393510.04515773,0.0,1.0
2010-08-24,12.95,13.15,12.86,12.94,1477400,8.9594581993751,9.09782821017626,8.89719169451458,8.95253969883504,2135433.81466241,0.0,1.0
2010-08-25,12.73,12.845,12.59,12.78,2051600,8.80725118749383,8.88681394370449,8.71039217993301,8.84184369019411,2965382.43817612,0.0,1.0
2010-08-26,12.39,13.11,12.38,12.83,2914000,8.57202216913185,9.07015420801603,8.5651036685918,8.8764361928944,4211895.31333848,0.0,1.0
2010-08-27,13.02,13.03,12.12,12.58,2162800,9.00788770315551,9.01480620369556,8.38522265455029,8.70347367939296,3126110.90723695,0.0,1.0
2010-08-30,12.8,13.12,12.8,12.98,1046600,8.85568069127423,9.07707270855609,8.85568069127423,8.98021370099528,1512755.53704189,0.0,1.0
2010-08-31,13.02,13.276,12.75,12.81,1499800,9.00788770315551,9.18500131698099,8.82108818857394,8.86259919181429,2167810.77245884,0.0,1.0
2010-09-01,13.8,13.8,13.34,13.34,1448200,9.54753074528003,9.54753074528003,9.22927972043736,9.22927972043736,2093228.13753493,0.0,1.0
2010-09-02,13.77,13.86,13.48,13.81,1100200,9.52677524365986,9.58904174852038,9.32613872799817,9.55444924582009,1590228.97176904,0.0,1.0
2010-09-03,14.12,14.14,13.82,13.86,1069400,9.76892276256189,9.782759763642,9.56136774636015,9.58904174852038,1545710.65479896,0.0,1.0
2010-09-07,14.11,14.32,13.94,14.01,1115600,9.76200426202183,9.90729277336305,9.64438975284084,9.69281925662125,1612488.13025409,0.0,1.0
2010-09-08,14.56,14.79,14.19,14.19,1544100,10.0733367863244,10.2324622987458,9.81735226634229,9.81735226634229,2231841.98810088,0.0,1.0
2010-09-09,14.37,14.87,14.3,14.85,1349500,9.94188527606333,10.2878103030662,9.89345577228293,10.2739733019861,1950567.16724443,0.0,1.0
2010-09-10,14.57,14.8,14.35,14.49,1016400,10.0802552868645,10.2393807992858,9.92804827498322,10.024907282544,1469104.46001278,0.0,1.0
2010-09-13,14.85,15.15,14.76,14.85,1130800,10.2739733019861,10.4815283181879,10.2117067971256,10.2739733019861,1634458.20875881,0.0,1.0
2010-09-14,14.71,14.8,14.4799,14.64,1081300,10.1771142944253,10.2393807992858,10.0179195969986,10.1286847906449,1562910.91362831,0.0,1.0
2010-09-15,14.58,14.76,14.31,14.6,1303100,10.0871737874046,10.2117067971256,9.90037427282299,10.1010107884847,1883500.61180897,0.0,1.0
2010-09-16,14.49,14.85,14.38,14.54,1119300,10.024907282544,10.2739733019861,9.94880377660339,10.0594997852443,1617836.10989011,0.0,1.0
2010-09-17,14.4,14.59,14.1,14.56,1700500,9.96264077768351,10.0940922879446,9.75508576148177,10.0733367863244,2457902.5327152,0.0,1.0
2010-09-20,14.41,14.49,14.19,14.49,1177200,9.96955927822357,10.024907282544,9.81735226634229,10.024907282544,1701524.76419425,0.0,1.0
2010-09-21,14.53,14.63,14.2,14.34,1390900,10.0525812847043,10.1217662901048,9.82427076688235,9.92112977444316,2010406.72317175,0.0,1.0
2010-09-22,14.36,14.92,14.33,14.51,1328700,9.93496677552328,10.3224028057665,9.9142112739031,10.0387442836241,1920502.84929061,0.0,1.0
2010-09-23,14.32,14.63,14.19,14.29,1131000,9.90729277336305,10.1217662901048,9.81735226634229,9.88653727174287,1634747.28873913,0.0,1.0
2010-09-24,14.7,14.86,14.5,14.62,926000,10.1701957938852,10.2808918025262,10.0318257830841,10.1148477895648,1338440.30890578,0.0,1.0
2010-09-27,14.5,14.79,14.445,14.69,765800,10.0318257830841,10.2324622987458,9.99377403011377,10.1632772933452,1106887.24466527,0.0,1.0
2010-09-28,14.6,14.68,13.89,14.5,1465300,10.1010107884847,10.1563587928051,9.60979725014055,10.0318257830841,2117944.47585273,0.0,1.0
2010-09-29,14.51,14.68,14.34,14.49,933300,10.1217662901048,10.24035348992,10.0031790902897,10.1078148548325,1337926.8609708,0.12,1.0
2010-09-30,14.49,14.89,14.36,14.73,1377600,10.1078148548325,10.3868435602799,10.0171305255621,10.2752320781009,1974850.57717065,0.0,1.0
2010-10-01,14.8,14.96,14.71,14.75,924000,10.3240621015542,10.4356735837332,10.2612806428285,10.2891835133733,1324594.89932178,0.0,1.0
2010-10-04,14.24,14.78,14.15,14.78,1166700,9.93342191392784,10.3101106662818,9.87064045520217,10.3101106662818,1672516.09203325,0.0,1.0
2010-10-05,14.69,14.78,14.38,14.45,1131000,10.2473292075562,10.3101106662818,10.0310819608344,10.0799119842877,1621338.56183217,0.0,1.0
2010-10-06,14.86,15.01,14.69,14.71,1618700,10.3659164073713,10.4705521719141,10.2473292075562,10.2612806428285,2320478.09906079,0.0,1.0
2010-10-07,14.39,15.0,14.16,14.93,1318000,10.0380576784706,10.4635764542779,9.87761617283836,10.4147464308246,1889411.33907587,0.0,1.0
2010-10-08,14.93,15.01,14.43,14.43,932100,10.4147464308246,10.4705521719141,10.0659605490154,10.0659605490154,1336206.6078548,0.0,1.0
2010-10-11,14.82,15.16,14.78,14.96,544600,10.3380135368266,10.5751879364569,10.3101106662818,10.4356735837332,780708.205812381,0.0,1.0
2010-10-12,14.76,14.83,14.45,14.74,888000,10.2961592310095,10.3449892544628,10.0799119842877,10.2822077957371,1272987.30584171,0.0,1.0
2010-10-13,14.71,15.11,14.64,15.05,978700,10.2612806428285,10.540309348276,10.2124506193753,10.4984550424588,1403009.77052622,0.0,1.0
2010-10-14,14.5,14.8,14.36,14.69,1281700,10.1147905724687,10.3240621015542,10.0171305255621,10.2473292075562,1837373.68231679,0.0,1.0
2010-10-15,14.24,14.73,13.99,14.65,1438200,9.93342191392784,10.2752320781009,9.75902897302321,10.2194263370114,2061723.35952877,0.0,1.0
2010-10-18,14.77,14.83,14.1,14.3,1271900,10.3031349486457,10.3449892544628,9.83576186702125,9.97527621974495,1823324.94853611,0.0,1.0
2010-10-19,14.42,14.83,14.33,14.47,1748700,10.0589848313792,10.3449892544628,9.99620337265351,10.0938634195601,2506838.85329436,0.0,1.0
2010-10-20,14.71,14.8,14.36,14.42,1064500,10.2612806428285,10.3240621015542,10.0171305255621,10.0589848313792,1526007.86832039,0.0,1.0
2010-10-21,14.39,14.8,14.14,14.78,1333800,10.0380576784706,10.3240621015542,9.86366473756599,10.3101106662818,1912061.33843657,0.0,1.0
2010-10-22,14.32,14.5,14.24,14.45,573000,9.98922765501732,10.1147905724687,9.93342191392784,10.0799119842877,821420.862891103,0.0,1.0
2010-10-25,14.54,14.7,14.2999,14.48,1000000,10.1426934430134,10.2543049251924,9.97520646256859,10.1008391371963,1433544.26333526,0.0,1.0
2010-10-26,14.04,14.33,14.02,14.3,1740200,9.79390756120413,9.99620337265351,9.77995612593176,9.97527621974495,2494653.72705602,0.0,1.0
2010-10-27,13.73,13.94,13.44,13.9,2591100,9.57766031448239,9.72415038484228,9.37536450303302,9.69624751429754,3714456.54072799,0.0,1.0
2010-10-28,13.65,14.09,13.62,13.87,1205200,9.52185457339291,9.82878614938506,9.50092742048435,9.67532036138898,1727707.54617165,0.0,1.0
2010-10-29,13.88,14.06,13.38,13.51,1614800,9.68229607902517,9.8078589964765,9.33351019721591,9.42419452648631,2314887.27643378,0.0,1.0
2010-11-01,13.88,14.17,13.7,13.94,1689900,9.68229607902517,9.88459189047454,9.55673316157383,9.72415038484228,2422546.45061025,0.0,1.0
2010-11-02,14.17,14.19,13.96,14.11,1076600,9.88459189047454,9.89854332574691,9.73810182011465,9.84273758465743,1543353.75390674,0.0,1.0
2010-11-03,14.05,14.21,13.7,14.2,1560700,9.80088327884032,9.91249476101928,9.55673316157383,9.9055190433831,2237332.53178734,0.0,1.0
2010-11-04,14.59,14.63,14.12,14.24,1295400,10.1775720311943,10.2054749017391,9.84971330229362,9.93342191392784,1857013.2387245,0.0,1.0
2010-11-05,14.56,14.781,14.42,14.59,1416900,10.1566448782858,10.3108082380455,10.0589848313792,10.1775720311943,2031188.86671972,0.0,1.0
2010-11-08,14.7,14.74,14.48,14.48,1048300,10.2543049251924,10.2822077957371,10.1008391371963,10.1008391371963,1502784.45125435,0.0,1.0
2010-11-09,14.08,14.81,14.01,14.77,1693200,9.82181043174888,10.3310378191904,9.77298040829558,10.3031349486457,2427277.14667926,0.0,1.0
2010-11-10,14.35,14.37,13.9,14.12,1640200,10.0101548079259,10.0241062431982,9.69624751429754,9.84971330229362,2351299.30072249,0.0,1.0
2010-11-11,14.44,14.5,14.1,14.14,1445700,10.0729362666515,10.1147905724687,9.83576186702125,9.86366473756599,2072474.94150379,0.0,1.0
2010-11-12,14.2,14.34,14.01,14.25,1846600,9.9055190433831,10.0031790902897,9.77298040829558,9.94039763156403,2647182.83667489,0.0,1.0
2010-11-15,14.18,14.48,14.15,14.25,1536900,9.89156760811073,10.1008391371963,9.87064045520217,9.94039763156403,2203214.17831996,0.0,1.0
2010-11-16,14.16,14.18,13.84,14.0,2400700,9.87761617283836,9.89156760811073,9.65439320848043,9.76600469065939,3441509.71298895,0.0,1.0
2010-11-17,14.18,14.25,13.92,14.15,1720000,9.89156760811073,9.94039763156403,9.71019894956991,9.87064045520217,2465696.13293664,0.0,1.0
2010-11-18,14.2,14.67,14.17,14.49,1255300,9.9055190433831,10.2333777722838,9.88459189047454,10.1078148548325,1799528.11376475,0.0,1.0
2010-11-19,14.6,14.62,14.0,14.1,1376100,10.1845477488305,10.1984991841029,9.76600469065939,9.83576186702125,1972700.26077565,0.0,1.0
2010-11-22,14.8,14.82,14.25,14.58,1802700,10.3240621015542,10.3380135368266,9.94039763156403,10.1705963135581,2584250.24351447,0.0,1.0
2010-11-23,15.37,15.61,14.54,14.63,3677000,10.7216780068168,10.8890952300852,10.1426934430134,10.2054749017391,5271142.25628373,0.0,1.0
2010-11-24,15.28,15.64,15.04,15.53,1575100,10.6588965480911,10.9100223829938,10.4914793248227,10.8332894889957,2257975.56917937,0.0,1.0
2010-11-26,15.39,15.63,15.04,15.13,775000,10.7356294420891,10.9030466653576,10.4914793248227,10.5542607835483,1110996.80408483,0.0,1.0
2010-11-29,15.52,15.61,14.91,15.31,1965800,10.8263137713596,10.8890952300852,10.4007949955523,10.6798237009997,2818061.31286444,0.0,1.0
2010-11-30,15.37,15.88,15.11,15.28,2315600,10.7216780068168,11.0774396062622,10.540309348276,10.6588965480911,3319515.09617912,0.0,1.0
2010-12-01,15.97,16.07,15.68,15.75,1539900,11.1402210649879,11.2099782413497,10.9379252535385,10.9867552769918,2207514.81110996,0.0,1.0
2010-12-02,16.62,16.8299,15.99,15.99,4998100,11.5936427113399,11.7400630245235,11.1541725002603,11.1541725002603,7164997.58257598,0.0,1.0
2010-12-03,16.65,16.8,16.5,16.6,1228000,11.6145698642485,11.7192056287913,11.5099340997057,11.5796912760676,1760392.3553757,0.0,1.0
2010-12-06,16.73,16.86,16.61,16.67,1005800,11.670375605338,11.7610599346084,11.5866669937038,11.6285212995209,1441858.8200626,0.0,1.0
2010-12-07,16.72,17.04,16.62,16.96,1765000,11.6633998877018,11.8866228520597,11.5936427113399,11.8308171109702,2530205.62478673,0.0,1.0
2010-12-08,16.53,17.05,16.51,16.71,1124700,11.5308612526143,11.8935985696959,11.5169098173419,11.6564241700656,1612307.23297316,0.0,1.0
2010-12-09,16.91,16.98,16.68,16.73,1353400,11.7959385227893,11.8447685462426,11.635497017157,11.670375605338,1940158.80599794,0.0,1.0
2010-12-10,16.95,17.11,16.63,16.87,1039400,11.823841393334,11.935452875513,11.6006184289761,11.7680356522446,1490025.90731067,0.0,1.0
2010-12-13,17.09,17.33,17.0246,17.16,1254000,11.9215014402406,12.0889186635091,11.8758802469,11.9703314636939,1797664.50622242,0.0,1.0
2010-12-14,17.13,17.33,16.96,17.1,738400,11.9494043107854,12.0889186635091,11.8308171109702,11.9284771578768,1058529.08404675,0.0,1.0
2010-12-15,16.94,17.27,16.84,17.06,1058100,11.8168656756979,12.047064357692,11.747108499336,11.9005742873321,1516833.18503503,0.0,1.0
2010-12-16,17.36,17.38,16.81,16.92,1352100,12.1098458164176,12.12379725169,11.7261813464275,11.8029142404255,1938295.19845561,0.0,1.0
2010-12-17,17.53,17.62,17.32,17.36,1592900,12.2284330162328,12.2912144749585,12.0819429458729,12.1098458164176,2283492.65706673,0.0,1.0
2010-12-20,17.2,17.71,17.17,17.68,1735100,11.9982343342387,12.3539959336841,11.9773071813301,12.3330687807756,2487342.651313,0.0,1.0
2010-12-21,17.54,17.7,16.7,17.08,2773400,12.235408733869,12.3470202160479,11.6494484524294,11.9145257226045,3975791.659934,0.0,1.0
2010-12-22,16.86,17.57,16.82,17.53,2225100,11.7610599346084,12.2563358867775,11.7331570640636,12.2284330162328,3189779.34034728,0.0,1.0
2010-12-23,16.94,17.05,16.77,16.86,1336900,11.8168656756979,11.8935985696959,11.6982784758827,11.7610599346084,1916505.3256529,0.0,1.0
2010-12-27,16.59,16.86,16.4,16.835,1065800,11.5727155584314,11.7610599346084,11.4401769233439,11.7436206405179,1527871.47586272,0.0,1.0
2010-12-28,16.41,16.67,16.27,16.66,813000,11.44715264098,11.6285212995209,11.3494925940735,11.6215455818847,1165471.48609157,0.0,1.0
2010-12-29,16.32,16.55,16.32,16.43,997800,11.3843711822544,11.5448126878866,11.3843711822544,11.4611040762524,1430390.46595592,0.0,1.0
2010-12-30,16.7,16.72,16.19,16.19,1037200,11.7331570640636,11.7472087491703,11.3748390938437,11.3748390938437,1476264.22329687,0.12,1.0
2010-12-31,16.59,16.93,16.53,16.66,1021000,11.655872795977,11.8947514427903,11.613717740657,11.7050536938503,1453206.49053808,0.0,1.0
2011-01-03,16.87,17.115,16.69,16.8,1078400,11.8525963874703,12.0247295300269,11.7261312215103,11.803415489597,1534904.87697969,0.0,1.0
2011-01-04,16.98,17.16,16.59,17.09,1362100,11.9298806555569,12.0563458215169,11.655872795977,12.0071649236436,1938699.86362578,0.0,1.0
2011-01-05,16.88,17.14,16.65,16.83,1405800,11.8596222300236,12.0422941364102,11.698027851297,11.824493017257,2000898.80940101,0.0,1.0
2011-01-06,17.07,17.16,16.8,16.92,1157000,11.9931132385369,12.0563458215169,11.803415489597,11.8877256002369,1646777.5803649,0.0,1.0
2011-01-07,16.97,17.62,16.94,17.28,1752500,11.9228548130036,12.3795345789701,11.9017772853436,12.1406559321569,2494362.75677569,0.0,1.0
2011-01-10,16.96,17.13,16.69,16.91,1095700,11.9158289704503,12.0352682938569,11.7261312215103,11.8806997576836,1559528.25825913,0.0,1.0
2011-01-11,17.13,17.15,16.89,17.04,1055500,12.0352682938569,12.0493199789636,11.8666480725769,11.9720357108769,1502310.92141326,0.0,1.0
2011-01-12,17.16,17.26,16.87,17.25,1224600,12.0563458215169,12.1266042470502,11.8525963874703,12.1195784044969,1742993.79854352,0.0,1.0
2011-01-13,16.84,17.22,16.75,17.18,1163600,11.8315188598103,12.0985008768369,11.7682862768303,12.0703975066236,1656171.47148884,0.0,1.0
2011-01-14,16.83,17.03,16.62,16.86,958200,11.824493017257,11.9650098683236,11.676950323637,11.8455705449169,1363822.19317687,0.0,1.0
2011-01-18,17.01,17.01,16.7,16.95,1076900,11.9509581832169,11.9509581832169,11.7331570640636,11.9088031278969,1532769.90172425,0.0,1.0
2011-01-19,16.41,17.05,16.38,16.97,1237800,11.529407630017,11.9790615534302,11.508330102357,11.9228548130036,1761781.58079142,0.0,1.0
2011-01-20,16.21,16.4,15.88,16.3,1414400,11.3888907789504,11.5223817874637,11.1570379746905,11.4521233619304,2013139.33419888,0.0,1.0
2011-01-21,16.01,16.36,15.93,16.36,1035500,11.2483739278838,11.4942784172504,11.1921671874571,11.4942784172504,1473844.58467402,0.0,1.0
2011-01-24,16.67,16.8499,16.01,16.01,1594500,11.7120795364036,11.8384744439381,11.2483739278838,11.2483739278838,2269478.69653573,0.0,1.0
2011-01-25,16.73,16.77,16.32,16.62,1340800,11.7542345917236,11.782337961937,11.466175047037,11.676950323637,1908383.21499849,0.0,1.0
2011-01-26,17.31,17.31,16.83,16.83,1419200,12.1617334598169,12.1617334598169,11.824493017257,11.824493017257,2019971.25501629,0.0,1.0
2011-01-27,17.15,17.33,16.8,17.33,1208300,12.0493199789636,12.1757851449235,11.803415489597,12.1757851449235,1719793.73410103,0.0,1.0
2011-01-28,16.51,17.29,16.49,17.12,1166600,11.5996660555503,12.1476817747102,11.5856143704437,12.0282424513036,1660441.42199974,0.0,1.0
2011-01-31,16.72,17.02,16.62,16.64,1080600,11.7472087491703,11.9579840257703,11.676950323637,11.6910020087437,1538036.17402101,0.0,1.0
2011-02-01,16.73,17.09,16.55,16.9,2075000,11.7542345917236,12.0071649236436,11.6277694257637,11.8736739151303,2953382.43669591,0.0,1.0
2011-02-02,16.91,17.14,16.61,16.72,1073100,11.8806997576836,12.0422941364102,11.6699244810837,11.7472087491703,1527361.29774379,0.0,1.0
2011-02-03,17.17,17.18,16.64,16.93,1055400,12.0633716640702,12.0703975066236,11.6910020087437,11.8947514427903,1502168.58972957,0.0,1.0
2011-02-04,16.83,17.24,16.7,17.21,931700,11.824493017257,12.1125525619435,11.7331570640636,12.0914750342836,1326104.29699738,0.0,1.0
2011-02-07,16.96,17.09,16.82,16.88,675200,11.9158289704503,12.0071649236436,11.8174671747036,11.8596222300236,961023.528316658,0.0,1.0
2011-02-08,17.2,17.2,16.8,17.03,993700,12.0844491917302,12.0844491917302,11.803415489597,11.9650098683236,1414349.94088902,0.0,1.0
2011-02-09,16.78,17.32,16.61,17.13,1101900,11.7893638044903,12.1687593023702,11.6699244810837,12.0352682938569,1568352.82264829,0.0,1.0
2011-02-10,16.76,17.14,16.64,16.69,950900,11.7753121193836,12.0422941364102,11.6910020087437,11.7261312215103,1353431.98026706,0.0,1.0
2011-02-11,16.76,16.84,16.4,16.68,1154600,11.7753121193836,11.8315188598103,11.5223817874637,11.719105378957,1643361.61995619,0.0,1.0
2011-02-14,17.12,17.261,16.81,16.82,1152700,12.0282424513036,12.1273068313055,11.8104413321503,11.8174671747036,1640657.31796595,0.0,1.0
2011-02-15,17.49,17.69,17.16,17.16,1698100,12.2881986257768,12.4287154768435,12.0563458215169,12.0563458215169,2416934.32084497,0.0,1.0
2011-02-16,17.81,17.95,17.57,17.57,1198600,12.5130255874834,12.6113873832301,12.3444053662035,12.3444053662035,1705987.56078251,0.0,1.0
2011-02-17,18.09,18.2025,17.73,17.83,1433600,12.7097491789767,12.7887899077017,12.4568188470568,12.5270772725901,2040467.01746855,0.0,1.0
2011-02-18,17.48,18.2,17.39,18.05,1373900,12.2811727832235,12.7870334470634,12.2179402002435,12.6816458087634,1955495.00230193,0.0,1.0
2011-02-22,16.9,17.61,16.89,17.27,1449700,11.8736739151303,12.3725087364168,11.8666480725769,12.1336300896035,2063382.41854363,0.0,1.0
2011-02-23,16.38,17.16,16.19,16.95,1776600,11.508330102357,12.0563458215169,11.3748390938437,11.9088031278969,2528664.69254648,0.0,1.0
2011-02-24,16.54,16.97,16.21,16.45,1427300,11.6207435832103,11.9228548130036,11.3888907789504,11.5575110002304,2031500.1213957,0.0,1.0
2011-02-25,16.58,16.75,16.28,16.7,1269600,11.6488469534237,11.7682862768303,11.4380716768237,11.7331570640636,1807043.0562068,0.0,1.0
2011-02-28,16.67,16.93,16.52,16.7,944300,11.7120795364036,11.8947514427903,11.6066918981037,11.7331570640636,1344038.08914311,0.0,1.0
2011-03-01,15.9,16.83,15.89,16.78,1814600,11.1710896597971,11.824493017257,11.1640638172438,11.7893638044903,2582750.73235103,0.0,1.0
2011-03-02,16.17,16.39,15.83,15.92,935100,11.3607874087371,11.5153559449104,11.1219087619238,11.1851413449038,1330943.57424305,0.0,1.0
2011-03-03,16.45,16.58,16.32,16.41,792700,11.5575110002304,11.6488469534237,11.466175047037,11.529407630017,1128263.25665968,0.0,1.0
2011-03-04,16.27,16.55,16.06,16.4,961300,11.4310458342704,11.6277694257637,11.2835031406504,11.5223817874637,1368234.47537145,0.0,1.0
2011-03-07,15.66,16.35,15.45,16.29,1713800,11.0024694385172,11.487252574697,10.8549267448972,11.4450975193771,2439280.39518526,0.0,1.0
2011-03-08,15.76,16.02,15.4,15.75,1687600,11.0727278640505,11.2553997704371,10.8197975321305,11.0657020214971,2401989.49405686,0.0,1.0
2011-03-09,15.8,15.86,15.36,15.75,1677400,11.1008312342638,11.1429862895838,10.7916941619172,11.0657020214971,2387471.66231986,0.0,1.0
2011-03-10,15.46,15.77,15.35,15.55,1344100,10.8619525874505,11.0797537066038,10.7846683193639,10.9251851704305,1913080.16056047,0.0,1.0
2011-03-11,15.9,16.13,15.4,15.44,1357900,11.1710896597971,11.3326840385237,10.8197975321305,10.8479009023439,1932721.93291054,0.0,1.0
2011-03-14,15.88,16.15,15.69,15.84,1253000,11.1570379746905,11.3467357236304,11.0235469661772,11.1289346044771,1783415.99671323,0.0,1.0
2011-03-15,15.86,16.0,15.19,15.34,1372500,11.1429862895838,11.2413480853304,10.6722548385106,10.7776424768106,1953502.35873018,0.0,1.0
2011-03-16,15.45,16.11,15.35,15.85,1828200,10.8549267448972,11.3186323534171,10.7846683193639,11.1359604470305,2602107.84133371,0.0,1.0
2011-03-17,15.76,16.03,15.64,15.78,977600,11.0727278640505,11.2624256129904,10.9884177534105,11.0867795491571,1391434.53981393,0.0,1.0
2011-03-18,15.74,15.99,15.56,15.99,3080800,11.0586761789438,11.2343222427771,10.9322110129838,11.2343222427771,4384954.51131217,0.0,1.0
2011-03-21,16.06,16.19,15.89,16.04,1205400,11.2835031406504,11.3748390938437,11.1640638172438,11.2694514555438,1715666.11527385,0.0,1.0
2011-03-22,15.69,16.25,15.58,15.81,2232600,11.0235469661772,11.4169941491637,10.9462626980905,11.1078570768171,3177697.17020108,0.0,1.0
2011-03-23,15.81,16.07,15.42,15.6,1749900,11.1078570768171,11.2905289832038,10.8338492172372,10.9603143831972,2490662.1329996,0.0,1.0
2011-03-24,16.14,16.25,15.75,15.91,1404500,11.3397098810771,11.4169941491637,11.0657020214971,11.1781155023505,1999048.49751296,0.0,1.0
2011-03-25,16.53,16.7,16.15,16.17,1825800,11.613717740657,11.7331570640636,11.3467357236304,11.3607874087371,2598691.880925,0.0,1.0
2011-03-28,16.81,16.9501,16.47,16.58,1960900,11.8104413321503,11.9088733863225,11.571562685337,11.6488469534237,2790981.98559855,0.0,1.0
2011-03-29,17.09,17.14,16.72,16.83,1565600,12.0071649236436,12.0422941364102,11.7472087491703,11.824493017257,2228344.83994751,0.0,1.0
2011-03-30,17.29,17.34,16.79,17.17,1991500,12.2319918853502,12.2673649098885,11.878261639967,12.1470966264582,2814998.18858114,0.12,1.0
2011-03-31,17.27,17.42,17.13,17.29,1778500,12.2178426755349,12.3239617491498,12.1187982068276,12.2319918853502,2513921.30474092,0.0,1.0
2011-04-01,17.41,17.56,17.14,17.22,1264500,12.3168871442421,12.4230062178571,12.1258728117352,12.1824696509965,1787378.9653331,0.0,1.0
2011-04-04,17.55,17.67,17.43,17.48,967900,12.4159316129494,12.5008268718414,12.3310363540575,12.3664093785958,1368132.93835184,0.0,1.0
2011-04-05,17.68,17.81,17.34,17.49,1350900,12.5079014767491,12.5998713405487,12.2673649098885,12.3734839835034,1909505.92666545,0.0,1.0
2011-04-06,17.39,17.84,17.3199,17.82,1239000,12.3027379344268,12.6210951552717,12.2531449540241,12.6069459454563,1751334.54966208,0.0,1.0
2011-04-07,17.35,17.66,17.29,17.4,751900,12.2744395147962,12.4937522669337,12.2319918853502,12.3098125393345,1062815.53502092,0.0,1.0
2011-04-08,16.98,17.62,16.87,17.57,828400,12.0126791332126,12.4654538473031,11.9348584792283,12.4300808227648,1170948.78203395,0.0,1.0
2011-04-11,16.48,17.09,16.34,17.04,1204000,11.6589488878294,12.0904997871969,11.5599044191221,12.0551267626586,1701861.8222705,0.0,1.0
2011-04-12,16.42,16.66,16.23,16.3,1211500,11.6165012583835,11.7862917761674,11.4820837651379,11.5316059994915,1712463.12099726,0.0,1.0
2011-04-13,16.2,16.64,16.0,16.59,1167700,11.4608599504149,11.7721425663521,11.3193678522616,11.7367695418137,1650551.53643293,0.0,1.0
2011-04-14,16.11,16.33,16.03,16.11,1325800,11.3971885062459,11.5528298142145,11.3405916669846,11.3971885062459,1874026.91359321,0.0,1.0
2011-04-15,16.27,16.28,16.0,16.13,866100,11.5103821847685,11.5174567896762,11.3193678522616,11.4113377160612,1224237.97696717,0.0,1.0
2011-04-18,15.98,16.09,15.68,16.07,1237700,11.3052186424463,11.3830392964306,11.0929804952164,11.3688900866152,1749496.9912161,0.0,1.0
2011-04-19,16.16,16.24,15.89,16.09,1008900,11.4325615307842,11.4891583700455,11.2415471982773,11.3830392964306,1426086.70472484,0.0,1.0
2011-04-20,16.43,16.51,16.25,16.51,803000,11.6235758632911,11.6801727025524,11.4962329749532,11.6801727025524,1135045.71701263,0.0,1.0
2011-04-21,16.47,16.52,16.38,16.52,555000,11.6518742829218,11.6872473074601,11.5882028387528,11.6872473074601,784496.105780834,0.0,1.0
2011-04-25,16.27,16.57,16.24,16.47,641400,11.5103821847685,11.7226203319984,11.4891583700455,11.6518742829218,906623.067113204,0.0,1.0
2011-04-26,16.66,16.7,16.23,16.38,653900,11.7862917761674,11.814590195798,11.4820837651379,11.5882028387528,924291.898324482,0.0,1.0
2011-04-27,16.74,16.78,16.2836,16.67,922700,11.8428886154287,11.8711870350593,11.5200036474429,11.793366381075,1304242.44469185,0.0,1.0
2011-04-28,16.71,17.0,16.5,16.68,1117900,11.8216648007057,12.0268283430279,11.6730980976448,11.8004409859827,1580158.9128872,0.0,1.0
2011-04-29,16.76,16.85,16.58,16.76,608000,11.857037825244,11.920709269413,11.7296949369061,11.857037825244,859411.950116665,0.0,1.0
2011-05-02,16.45,16.81,16.4,16.78,524300,11.6377250731064,11.8924108497823,11.6023520485681,11.8711870350593,741101.456325935,0.0,1.0
2011-05-03,16.2,16.5,16.0303,16.36,912800,11.4608599504149,11.6730980976448,11.3408039051318,11.5740536289375,1290248.73037251,0.0,1.0
2011-05-04,15.85,16.24,15.8308,16.21,668700,11.2132487786466,11.4891583700455,11.1996655372239,11.4679345553225,945211.794478643,0.0,1.0
2011-05-05,15.6,16.05,15.53,15.69,734600,11.0363836559551,11.3547408767999,10.9868614216014,11.100055100124,1038361.8726245,0.0,1.0
2011-05-06,15.69,16.03,15.55,15.87,774600,11.100055100124,11.3405916669846,11.0010106314167,11.227397988462,1094902.13250061,0.0,1.0
2011-05-09,15.92,16.03,15.61,15.7,598200,11.2627710130003,11.3405916669846,11.0434582608627,11.1071297050317,845559.586447018,0.0,1.0
2011-05-10,16.17,16.25,15.7701,16.0,729000,11.4396361356919,11.4962329749532,11.1567226854344,11.3193678522616,1030446.23624185,0.0,1.0
2011-05-11,15.67,16.1275,15.5,16.07,1010400,11.0859058903087,11.4095690648343,10.9656376068784,11.3688900866152,1428206.96447019,0.0,1.0
2011-05-12,15.8,16.03,15.55,15.63,828000,11.1778757541083,11.3405916669846,11.0010106314167,11.057607470678,1170383.37943519,0.0,1.0
2011-05-13,15.41,15.92,15.36,15.84,684700,10.9019661627094,11.2627710130003,10.8665931381711,11.206174173739,967827.898429082,0.0,1.0
2011-05-16,15.44,15.85,15.2,15.32,656800,10.9231899774324,11.2132487786466,10.7533994596485,10.8382947185405,928391.067165504,0.0,1.0
2011-05-17,15.33,15.6,15.2,15.38,1003300,10.8453693234481,11.0363836559551,10.7533994596485,10.8807423479865,1418171.06834219,0.0,1.0
2011-05-18,15.2,15.42,15.16,15.4,1916400,10.7533994596485,10.9090407676171,10.7251010400179,10.8948915578018,2708843.85066377,0.0,1.0
2011-05-19,15.03,15.29,14.7,15.25,2044000,10.6331311762182,10.8170709038175,10.3996692142653,10.7887724841868,2889207.27966853,0.0,1.0
2011-05-20,14.86,15.04,14.74,15.04,766000,10.512862892788,10.6402057811259,10.427967633896,10.6402057811259,1082745.97662724,0.0,1.0
2011-05-23,14.63,14.78,14.56,14.67,763500,10.3501469799117,10.4562660535266,10.300624745558,10.3784453995423,1079212.21038499,0.0,1.0
2011-05-24,14.77,15.05,14.68,14.76,1790100,10.449191448619,10.6472803860336,10.38552000445,10.4421168437113,2530317.98010499,0.0,1.0
2011-05-25,14.9,15.11,14.67,14.74,2101400,10.5411613124186,10.6897280154795,10.3784453995423,10.427967633896,2970342.55259072,0.0,1.0
2011-05-26,14.84,14.98,14.7,14.84,994800,10.4987136829726,10.5977581516799,10.3996692142653,10.4987136829726,1406156.26311852,0.0,1.0
2011-05-27,14.87,15.08,14.7,14.97,1090600,10.5199374976956,10.6685042007565,10.3996692142653,10.5906835467723,1541570.18552177,0.0,1.0
2011-05-31,14.89,15.14,14.64,15.07,1752900,10.5340867075109,10.7109518302025,10.3572215848194,10.6614295958489,2477735.53842024,0.0,1.0
2011-06-01,14.44,14.92,14.4001,14.88,1252900,10.2157294866661,10.5553105222339,10.1875018130845,10.5270121026033,1770982.28996902,0.0,1.0
2011-06-02,14.5,14.83,14.41,14.48,976400,10.2581771161121,10.491639078065,10.1945056719431,10.2440279062967,1380147.74357551,0.0,1.0
2011-06-03,14.21,14.5,14.19,14.26,796200,10.0530135737898,10.2581771161121,10.0388643639745,10.0883865983281,1125433.8728337,0.0,1.0
2011-06-06,14.07,14.34,14.07,14.21,904600,9.95396910508254,10.1449834375895,9.95396910508254,10.0530135737898,1278657.97709792,0.0,1.0
2011-06-07,14.11,14.31,14.07,14.19,600700,9.98226752471319,10.1237596228665,9.95396910508254,10.0388643639745,849093.352689276,0.0,1.0
2011-06-08,13.9,14.26,13.89,14.01,735200,9.83370082165226,10.0883865983281,9.82662621674459,9.91152147563655,1039209.97652265,0.0,1.0
2011-06-09,13.9,14.07,13.82,13.89,854000,9.83370082165226,9.95396910508254,9.77710398239095,9.82662621674459,1207134.54835466,0.0,1.0
2011-06-10,13.93,14.15,13.75,13.86,1571500,9.85492463637525,10.0105659443438,9.7275817480373,9.8054024020216,2221325.45988213,0.0,1.0
2011-06-13,13.55,14.05,13.39,13.92,1218600,9.58608964988404,9.93981989526721,9.47289597136142,9.84785003146758,1722499.01712527,0.0,1.0
2011-06-14,13.92,13.92,13.7,13.75,1441900,9.84785003146758,9.84785003146758,9.69220872349899,9.7275817480373,2038135.01788358,0.0,1.0
2011-06-15,13.65,14.01,13.53,13.7,1341900,9.65683569896067,9.91152147563655,9.57194044006871,9.69220872349899,1896784.36819334,0.0,1.0
2011-06-16,13.51,13.57,13.2,13.53,2250600,9.55779123025338,9.60023885969936,9.33847847811581,9.57194044006871,3181237.72192856,0.0,1.0
2011-06-17,13.49,13.8,13.42,13.68,1950700,9.54364202043805,9.76295477257562,9.49411978608441,9.67805951368366,2757327.12350753,0.0,1.0
2011-06-20,13.64,13.69,13.39,13.47,1723000,9.64976109405301,9.68513411859132,9.47289597136142,9.52949281062273,2435471.69416285,0.0,1.0
2011-06-21,14.29,15.02,14.19,15.0,2925800,10.1096104130511,10.6260565713106,10.0388643639745,10.6119073614952,4135637.30863707,0.0,1.0
2011-06-22,14.25,14.48,14.09,14.25,1660900,10.0813119934205,10.2440279062967,9.96811831489786,10.0813119934205,2347692.9407052,0.0,1.0
2011-06-23,14.29,14.31,13.77,14.04,1481500,10.1096104130511,10.1237596228665,9.74173095785263,9.93274529035955,2094109.87516092,0.0,1.0
2011-06-24,13.99,14.51,13.93,14.29,1199300,9.89737226582123,10.2652517210197,9.85492463637525,10.1096104130511,1695218.34173506,0.0,1.0
2011-06-27,13.9,14.0,13.8,13.94,710300,9.83370082165226,9.90444687072889,9.76295477257562,9.86199924128291,1004013.66474978,0.0,1.0
2011-06-28,14.12,14.17,13.95,14.0,1051900,9.98934212962085,10.0247151541592,9.86907384619057,9.90444687072889,1486867.48409164,0.0,1.0
2011-06-29,14.28,14.45,14.07,14.13,1170000,10.1874310670354,10.3087100083097,10.0376159042849,10.0804202364993,1640020.91303102,0.12,1.0
2011-06-30,14.35,14.5,14.27,14.34,1175300,10.2373694546189,10.344380285155,10.1802970116664,10.2302353992499,1647450.06759433,0.0,1.0
2011-07-01,14.51,14.56,14.2,14.32,1149900,10.3515143405241,10.3871846173695,10.1303586240829,10.2159672885117,1611846.19478151,0.0,1.0
2011-07-05,14.29,14.51,14.14,14.51,925900,10.1945651224045,10.3515143405241,10.0875542918684,10.3515143405241,1297859.28493626,0.0,1.0
2011-07-06,14.23,14.33,14.12,14.3,656300,10.1517607901901,10.2231013438808,10.0732861811303,10.2016991777736,919953.611301071,0.0,1.0
2011-07-07,14.36,14.46,14.21,14.44,994900,10.244503509988,10.3158440636787,10.1374926794519,10.3015759529406,1394578.4669868,0.0,1.0
2011-07-08,14.31,14.32,14.02,14.13,1076000,10.2088332331426,10.2159672885117,10.0019456274395,10.0804202364993,1508258.54907811,0.0,1.0
2011-07-11,13.84,14.16,13.75,14.1,950900,9.87353263079624,10.1018224026066,9.80932613247459,10.0590180703921,1332902.46683863,0.0,1.0
2011-07-12,13.88,14.02,13.82,13.86,983000,9.90206885227254,10.0019456274395,9.8592645200581,9.88780074153439,1377897.91240127,0.0,1.0
2011-07-13,13.85,14.22,13.75,13.92,1061800,9.88066668616532,10.144626734821,9.80932613247459,9.93060507374882,1488354.02175755,0.0,1.0
2011-07-14,13.56,13.99,13.43,13.93,1067100,9.67377908046222,9.98054346133233,9.58103636066427,9.9377391291179,1495783.17632085,0.0,1.0
2011-07-15,13.7,13.71,13.37,13.62,908500,9.77365585562923,9.7807899109983,9.53823202844984,9.71658341267665,1273469.2303322,0.0,1.0
2011-07-18,13.71,13.82,13.6,13.71,1390800,9.7807899109983,9.8592645200581,9.7023153019385,9.7807899109983,1949522.29559277,0.0,1.0
2011-07-19,14.41,14.42,13.86,13.87,1911900,10.2801737868334,10.2873078422024,9.88780074153439,9.89493479690346,2679962.37916581,0.0,1.0
2011-07-20,14.48,14.55,14.41,14.41,1427600,10.3301121744169,10.3800505620004,10.2801737868334,10.2801737868334,2001105.85935306,0.0,1.0
2011-07-21,14.72,14.8,14.52,14.6,2590400,10.5013295032746,10.5584019462272,10.3586483958932,10.4157208388457,3631034.3359962,0.0,1.0
2011-07-22,14.74,14.81,14.5625,14.63,2748000,10.5155976140128,10.5655360015963,10.3889681312117,10.437123004953,3851946.55470874,0.0,1.0
2011-07-25,14.7,14.74,14.45,14.6,1241200,10.4870613925365,10.5155976140128,10.3087100083097,10.4157208388457,1739823.89508897,0.0,1.0
2011-07-26,14.59,14.79,14.36,14.64,3068600,10.4085867834767,10.5512678908581,10.244503509988,10.444257060322,4301340.31942476,0.0,1.0
2011-07-27,14.34,14.67,14.24,14.45,1981100,10.2302353992499,10.4656592264293,10.1588948455591,10.3087100083097,2776961.90667157,0.0,1.0
2011-07-28,14.3,14.49,14.21,14.32,1390600,10.2016991777736,10.337246229786,10.1374926794519,10.2159672885117,1949241.95013755,0.0,1.0
2011-07-29,14.51,15.04,14.3,15.04,2873200,10.3515143405241,10.7296192750849,10.2016991777736,10.7296192750849,4027442.80967583,0.0,1.0
2011-08-01,14.24,14.87,14.11,14.75,1841000,10.1588948455591,10.6083403338107,10.0661521257612,10.5227316693818,2580579.9152907,0.0,1.0
2011-08-02,13.69,14.42,13.69,14.16,1399800,9.76652180026016,10.2873078422024,9.76652180026016,10.1018224026066,1962137.84107762,0.0,1.0
2011-08-03,13.61,13.75,13.25,13.75,1247100,9.70944935730758,9.80932613247459,9.45262336402097,9.80932613247459,1748094.08601793,0.0,1.0
2011-08-04,12.7,13.4,12.69,13.38,2407100,9.06025031872199,9.55963419455706,9.05311626335291,9.54536608381891,3374097.726288,0.0,1.0
2011-08-05,12.31,13.105,12.1,12.91,2947300,8.78202215932816,9.34917956116942,8.63220699657764,9.21006548147251,4131310.80083446,0.0,1.0
2011-08-08,10.89,12.03,10.89,11.86,2489900,7.76898629691988,8.58226860899413,7.76898629691988,8.4609896677199,3490160.74474866,0.0,1.0
2011-08-09,11.32,11.32,10.58,11.23,3372200,8.07575067778999,8.07575067778999,7.54783058047863,8.01154417946834,4726904.72044718,0.0,1.0
2011-08-10,10.76,11.13,10.75,11.04,4017400,7.67624357712194,7.94020362577762,7.66910952175286,7.87599712745596,5631299.15898359,0.0,1.0
2011-08-11,11.3,11.45,10.65,10.82,3172000,8.06148256705185,8.16849339758793,7.59776896806214,7.71904790933637,4446278.91977298,0.0,1.0
2011-08-12,11.4,11.6,11.19,11.44,1555000,8.13282312074257,8.27550422812402,7.98300795799205,8.16135934221886,2179685.91432755,0.0,1.0
2011-08-15,12.04,12.06,11.48,11.6,1797600,8.58940266436321,8.60367077510135,8.18989556369515,8.27550422812402,2519744.95150817,0.0,1.0
2011-08-16,11.74,12.08,11.71,11.8,1356300,8.37538100329103,8.6179388858395,8.35397883718382,8.41818533550547,1901162.7045675,0.0,1.0
2011-08-17,11.76,12.06,11.67,11.86,1054100,8.38964911402918,8.60367077510135,8.32544261570753,8.4609896677199,1477560.72173162,0.0,1.0
2011-08-18,10.95,11.41,10.89,11.29,2109100,7.81179062913431,8.13995717611164,7.76898629691988,8.05434851168277,2956382.99801173,0.0,1.0
2011-08-19,10.77,11.18,10.75,10.78,1777900,7.68337763249101,7.97587390262298,7.66910952175286,7.69051168786008,2492130.9241691,0.0,1.0
2011-08-22,10.72,11.1,10.68,11.07,1221600,7.64770735564565,7.9188014596704,7.61917113416936,7.89739929356318,1712350.04047751,0.0,1.0
2011-08-23,10.92,10.97,10.69,10.81,1885300,7.79038846302709,7.82605873987246,7.62630518953843,7.7119138539673,2642676.43362169,0.0,1.0
2011-08-24,10.98,11.0,10.7595,10.93,1419200,7.83319279524153,7.84746090597967,7.67588687435348,7.79752251839617,1989331.35023386,0.0,1.0
2011-08-25,10.77,11.17,10.67,11.08,1010900,7.68337763249101,7.96873984725391,7.61203707880028,7.90453334893225,1417006.10340432,0.0,1.0
2011-08-26,11.1,11.1525,10.51,10.71,924000,7.9188014596704,7.95625525035803,7.49789219289512,7.64057330027657,1295196.00311168,0.0,1.0
2011-08-29,11.75,11.76,11.21,11.25,1063700,8.38251505866011,8.38964911402918,7.9972760687302,8.02581229020648,1491017.30358213,0.0,1.0
2011-08-30,11.81,11.87,11.51,11.7,749600,8.42531939087454,8.46812372308898,8.21129772980237,8.34684478181474,1050734.76616073,0.0,1.0
2011-08-31,11.75,12.1,11.62,11.95,982200,8.38251505866011,8.63220699657764,8.28977233886216,8.52519616604155,1376776.5305804,0.0,1.0
2011-09-01,11.45,11.98,11.43,11.73,1113500,8.16849339758793,8.54659833214877,8.15422528684979,8.36824694792196,1560823.32193166,0.0,1.0
2011-09-02,10.96,11.31,10.83,11.22,965600,7.81892468450338,8.06861662242092,7.72618196470544,8.00441012409927,1353507.85779722,0.0,1.0
2011-09-06,10.63,10.77,10.39,10.58,1283600,7.58350085732399,7.68337763249101,7.41228352846626,7.54783058047863,1799257.1315954,0.0,1.0
2011-09-07,11.44,11.45,10.85,10.87,1143400,8.16135934221886,8.16849339758793,7.74045007544359,7.75471818618173,1602734.96748689,0.0,1.0
2011-09-08,11.09,11.45,11.04,11.33,846500,7.91166740430133,8.16849339758793,7.87599712745596,8.08288473315906,1186562.13921432,0.0,1.0
2011-09-09,10.8,11.05,10.63,10.9,1431800,7.70477979859823,7.88313118282504,7.58350085732399,7.77612035228895,2006993.11391266,0.0,1.0
2011-09-12,10.65,10.87,10.33,10.56,955800,7.59776896806214,7.75471818618173,7.36947919625182,7.53356246974049,1339770.93049149,0.0,1.0
2011-09-13,11.22,11.285,10.62,10.69,1856800,8.00441012409927,8.05078148399824,7.57636680195492,7.62630518953843,2602727.20625299,0.0,1.0
2011-09-14,11.49,11.68,11.0,11.31,1787500,8.19702961906422,8.3325766710766,7.84746090597967,8.06861662242092,2505587.50601961,0.0,1.0
2011-09-15,11.84,11.89,11.425,11.6,1433900,8.44672155698176,8.48239183382712,8.15065825916525,8.27550422812402,2009936.74119246,0.0,1.0
2011-09-16,11.5,11.89,11.39,11.8,1493100,8.2041636744333,8.48239183382712,8.1256890653735,8.41818533550547,2092918.99593727,0.0,1.0
2011-09-19,11.12,11.32,10.83,11.32,1148000,7.93306957040854,8.07575067778999,7.72618196470544,8.07575067778999,1609182.91295693,0.0,1.0
2011-09-20,10.91,11.27,10.9,11.15,1067000,7.78325440765802,8.04008040094463,7.77612035228895,7.95447173651576,1495643.00359324,0.0,1.0
2011-09-21,10.46,10.975,10.44,10.87,1273200,7.46222191604976,7.82962576755699,7.44795380531162,7.75471818618173,1784679.16792401,0.0,1.0
2011-09-22,9.91,10.29,9.76,10.07,2522300,7.06984887075078,7.34094297477553,6.96283804021469,7.18399375665594,3535576.70849413,0.0,1.0
2011-09-23,10.12,10.23,9.83,9.92,1212200,7.2196640335013,7.2981386425611,7.0127764277982,7.07698292611985,1699173.80408222,0.0,1.0
2011-09-26,10.15,10.25,9.86,10.22,1520200,7.24106619960852,7.31240675329924,7.03417859390542,7.29100458719202,2130905.80511945,0.0,1.0
2011-09-27,10.51,10.86,10.325,10.45,1850000,7.49789219289512,7.74758413081266,7.36591216856728,7.45508786068069,2593195.46077554,0.0,1.0
2011-09-28,9.61,10.56,9.53,10.52,2842100,6.85582720967861,7.53356246974049,6.79875476672603,7.5050262482642,3983849.09138927,0.0,1.0
2011-09-29,9.87,9.97,9.54,9.85,2151100,7.04131264927449,7.11265320296521,6.8058888220951,7.02704453853634,3015255.54360771,0.0,1.0
2011-09-30,9.51,9.81,9.4,9.7,1941400,6.78448665598788,6.99850831706005,6.70601204692809,6.92003370800026,2721313.33381061,0.0,1.0
2011-10-03,8.69,9.67,8.67,9.4,2545100,6.19949411572394,6.89863154189304,6.1852260049858,6.70601204692809,3567536.0903891,0.0,1.0
2011-10-04,9.41,9.45,8.64,8.67,2300000,6.71314610229716,6.74168232377345,6.16382383887858,6.1852260049858,3223972.73501824,0.0,1.0
2011-10-05,10.09,10.13,9.32,9.45,2822600,7.19826186739408,7.22679808887037,6.64893960397551,6.74168232377345,3956515.40950543,0.0,1.0
2011-10-06,10.0,10.17,9.84,10.0,1879600,7.13405536907243,7.25533431034666,7.01991048316727,7.13405536907243,2634686.58814795,0.0,1.0
2011-10-07,9.72,10.19,9.51,10.19,1520700,6.9343018187384,7.26960242108481,6.78448665598788,7.26960242108481,2131606.6687575,0.0,1.0
2011-10-10,10.23,10.25,9.97,10.0379,1972700,7.2981386425611,7.31240675329924,7.11265320296521,7.16109343892122,2765187.39755238,0.0,1.0
2011-10-11,10.61,10.69,10.09,10.2,1805600,7.56923274658585,7.62630518953843,7.19826186739408,7.27673647645388,2530958.76971693,0.0,1.0
2011-10-12,10.98,11.34,10.76,10.76,1787100,7.83319279524153,8.09001878852814,7.67624357712194,7.67624357712194,2505026.81510917,0.0,1.0
2011-10-13,10.95,11.03,10.48,10.95,1466000,7.81179062913431,7.86886307208689,7.47649002678791,7.81179062913431,2054932.1867551,0.0,1.0
2011-10-14,11.1,11.13,10.83,10.97,1294000,8.00441012409927,8.02604366497521,7.80970825621577,7.91066478030351,1794435.78943505,0.12,1.0
2011-10-17,10.5,11.12,10.45,11.04,1723300,7.57173930658039,8.01883248468323,7.53568340512048,7.96114304234738,2389761.35698101,0.0,1.0
2011-10-18,11.08,11.16,10.32,10.47,1983700,7.9899877635153,8.04767720585115,7.44193806132472,7.55010576570444,2750867.29173286,0.0,1.0
2011-10-19,10.72,11.12,10.64,11.12,1317600,7.73038527300398,8.01883248468323,7.67269583066813,8.01883248468323,1827162.74819136,0.0,1.0
2011-10-20,11.22,11.31,10.56,11.01,2300100,8.09094428760304,8.15584491023088,7.61500638833228,7.93950950147143,3189630.41675392,0.0,1.0
2011-10-21,11.56,11.57,11.18,11.35,1077500,8.33612441753041,8.34333559782239,8.06209956643512,8.1846896313988,1494207.54491211,0.0,1.0
2011-10-24,12.13,12.15,11.81,12.07,1325600,8.74716169417334,8.76158405475731,8.51640392482994,8.70389461242146,1838256.63251554,0.0,1.0
2011-10-25,11.52,12.14,11.47,12.08,1314000,8.30727969636248,8.75437287446533,8.27122379490258,8.71110579271344,1822170.50024549,0.0,1.0
2011-10-26,11.91,12.01,11.38,11.79,1108900,8.58851572774975,8.66062753066957,8.20632317227474,8.50198156424598,1537751.04088449,0.0,1.0
2011-10-27,12.58,13.03,12.27,12.38,2445600,9.0716648073125,9.39616792045166,8.84811821826108,8.92744120147288,3391400.43789982,0.0,1.0
2011-10-28,13.28,13.31,12.28,12.58,1656500,9.57644742775119,9.59808096862714,8.85532939855306,9.0716648073125,2297127.42287416,0.0,1.0
2011-10-31,12.43,12.93,12.41,12.93,1844300,8.96349710293278,9.32405611753185,8.94907474234882,9.32405611753185,2557556.35738413,0.0,1.0
2011-11-01,12.11,12.385,11.81,11.96,2251000,8.73273933358938,8.93104679161887,8.51640392482994,8.62457162920966,3121541.7017143,0.0,1.0
2011-11-02,12.6,12.62,12.16,12.41,1520600,9.08608716789646,9.10050952848043,8.76879523504929,8.94907474234882,2108670.06291727,0.0,1.0
2011-11-03,12.91,13.07,12.35,12.82,1437000,9.30963375694789,9.42501264161959,8.90580766059693,9.24473313432005,1992738.97172965,0.0,1.0
2011-11-04,13.09,13.23,12.53,12.76,1057000,9.43943500220355,9.54039152629129,9.03560890585259,9.20146605256817,1465779.46633141,0.0,1.0
2011-11-07,13.37,13.55,12.88,13.22,1588500,9.64134805037903,9.77114929563469,9.28800021607194,9.53318034599931,2202829.40611869,0.0,1.0
2011-11-08,13.44,13.66,13.19,13.55,1520800,9.6918263124229,9.85047227884649,9.51154680512336,9.77114929563469,2108947.41002537,0.0,1.0
2011-11-09,12.59,13.13,12.42,12.97,1619300,9.07887598760448,9.46827972337148,8.9562859226408,9.35290083869977,2245540.86076676,0.0,1.0
2011-11-10,12.67,12.87,12.47,12.85,1118500,9.13656542994033,9.28078903577996,8.99234182410071,9.266366675196,1551063.7020735,0.0,1.0
2011-11-11,13.19,13.41,12.8128,12.94,906300,9.51154680512336,9.67019277154695,9.23954108450983,9.33126729782383,1256798.4203748,0.0,1.0
2011-11-14,13.05,13.28,12.91,13.16,885900,9.41059028103562,9.57644742775119,9.30963375694789,9.48991326424742,1228509.01534816,0.0,1.0
2011-11-15,13.47,13.6,13.05,13.08,360895,9.71345985329884,9.8072051970946,9.41059028103562,9.43222382191157,500465.922896572,0.0,1.0
2011-11-16,13.13,13.62,13.12,13.34,334089,9.46827972337148,9.82162755767856,9.46106854307949,9.61971450950308,463293.089997347,0.0,1.0
2011-11-17,12.66,13.35,12.55,13.03,1668600,9.12935424964835,9.62692568979506,9.05003126643656,9.39616792045166,2313906.92291448,0.0,1.0
2011-11-18,12.73,12.93,12.5,12.82,945600,9.17983251169222,9.32405611753185,9.01397536497665,9.24473313432005,1311297.1271173,0.0,1.0
2011-11-21,12.41,12.5,12.11,12.35,1266900,8.94907474234882,9.01397536497665,8.73273933358938,8.90580766059693,1756855.25628692,0.0,1.0
2011-11-22,12.19,12.44,12.01,12.44,1201200,8.79042877592523,8.97070828322476,8.66062753066957,8.97070828322476,1665746.73127464,0.0,1.0
2011-11-23,11.6,12.02,11.59,11.99,1071600,8.36496913869833,8.66783871096155,8.35775795840635,8.6462051700856,1486025.80522303,0.0,1.0
2011-11-25,11.45,11.82,11.44,11.56,411000,8.25680143431861,8.52361510512192,8.24959025402663,8.33612441753041,569948.30715441,0.0,1.0
2011-11-28,14.17,14.26,13.64,14.01,12000200,10.2182424737375,10.2831430963654,9.83604991826252,10.1028635890658,16641103.8333683,0.0,1.0
2011-11-29,13.99,14.33,13.98,14.14,4328500,10.0884412284819,10.3336213584092,10.0812300481899,10.1966089328616,6002484.78714807,0.0,1.0
2011-11-30,13.98,14.5,13.89,14.4,4868300,10.0812300481899,10.4562114233729,10.0163294255621,10.3840996204531,6751044.63192168,0.0,1.0
2011-12-01,13.9,14.08,13.7,14.02,2252600,10.023540605854,10.1533418511097,9.87931700001441,10.1100747693578,3123760.47857915,0.0,1.0
2011-12-02,13.99,14.31,13.77,14.16,3158100,10.0884412284819,10.3191989978253,9.92979526205828,10.2110312934456,4379449.5105215,0.0,1.0
2011-12-05,14.09,14.27,13.95,14.18,3093300,10.1605530314017,10.2903542766573,10.0595965073139,10.2254536540295,4289589.0474957,0.0,1.0
2011-12-06,14.69,14.76,14.09,14.21,4506100,10.5932238489206,10.6437021109644,10.1605530314017,10.2470871949055,6248769.01914472,0.0,1.0
2011-12-07,14.42,14.62,14.25,14.62,3085400,10.3985219810371,10.5427455868767,10.2759319160734,10.5427455868767,4278633.83672558,0.0,1.0
2011-12-08,14.1,14.4,14.01,14.27,2525200,10.1677642116937,10.3840996204531,10.1028635890658,10.2903542766573,3501784.58692533,0.0,1.0
2011-12-09,14.33,14.42,14.06,14.25,1806100,10.3336213584092,10.3985219810371,10.1389194905257,10.2759319160734,2504583.05973621,0.0,1.0
2011-12-12,14.25,14.28,14.0,14.17,1484900,10.2759319160734,10.2975654569493,10.0956524087738,10.2182424737375,2059163.60412064,0.0,1.0
2011-12-13,13.96,14.4,13.79,14.37,2610000,10.0668076876059,10.3840996204531,9.94421762264224,10.3624660795772,3619379.76076159,0.0,1.0
2011-12-14,13.85,14.15,13.82,13.82,2214200,9.98748470439413,10.2038201131536,9.96585116351819,9.96585116351819,3070509.8338231,0.0,1.0
2011-12-15,13.87,14.02,13.73,13.98,1484300,10.0019070649781,10.1100747693578,9.90095054089035,10.0812300481899,2058331.56279633,0.0,1.0
2011-12-16,14.04,14.15,13.81,13.97,3831700,10.1244971299418,10.2038201131536,9.9586399832262,10.0740188678979,5313554.57061691,0.0,1.0
2011-12-19,13.84,14.2,13.79,14.13,1567700,9.98027352410215,10.2398760146135,9.94421762264224,10.1893977525696,2173985.30687584,0.0,1.0
2011-12-20,13.99,14.18,13.95,14.03,1542800,10.0884412284819,10.2254536540295,10.0595965073139,10.1172859496498,2139455.59191684,0.0,1.0
2011-12-21,14.01,14.08,13.74,14.07,1059500,10.1028635890658,10.1533418511097,9.90816172118233,10.1461306708177,1469246.30518272,0.0,1.0
2011-12-22,14.18,14.3,13.95,14.1,1082800,10.2254536540295,10.3119878175333,10.0595965073139,10.1677642116937,1501557.24327688,0.0,1.0
2011-12-23,14.16,14.35,14.1,14.35,365000,10.2110312934456,10.3480437189932,10.1677642116937,10.3480437189932,506158.472290411,0.0,1.0
2011-12-27,13.82,14.09,13.81,14.08,671300,9.96585116351819,10.1605530314017,9.9586399832262,10.1533418511097,930915.568352203,0.0,1.0
2011-12-28,13.72,13.96,13.59,13.92,1216000,9.89373936059837,10.0668076876059,9.79999401680262,10.037962966438,1686270.41727436,0.0,1.0
2011-12-29,13.8,13.865,13.66,13.76,744700,9.95142880293422,9.9983014748321,9.85047227884649,9.9225840817663,1032701.9570265,0.0,1.0
2011-12-30,13.83,14.0,13.67,13.74,700400,9.97306234381017,10.0956524087738,9.85768345913847,9.90816172118233,971269.572581384,0.0,1.0
2012-01-03,13.91,14.28,13.88,13.99,1901700,10.030751786146,10.2975654569493,10.0091182452701,10.0884412284819,2637154.97741008,0.0,1.0
2012-01-04,14.45,14.51,13.77,13.83,2610700,10.420155521913,10.4634226036649,9.92979526205828,9.97306234381017,3620350.47563995,0.0,1.0
2012-01-05,14.42,14.64,13.9,14.32,1889400,10.3985219810371,10.5571679474607,10.023540605854,10.3264101781173,2620098.13026165,0.0,1.0
2012-01-06,14.99,15.67,14.09,14.5,5246800,10.80955925768,11.2999195175347,10.1605530314017,10.4562114233729,7275924.03400915,0.0,1.0
2012-01-09,14.63,16.48,14.59,16.48,1223500,10.5499567671687,11.8840251211852,10.5211120460007,11.8840251211852,1696670.93382827,0.0,1.0
2012-01-10,14.76,15.01,14.6,14.94,1195500,10.6437021109644,10.823981618264,10.5283232262927,10.7735033562201,1657842.33869367,0.0,1.0
2012-01-11,13.88,14.45,13.79,14.01,3711200,10.0091182452701,10.420155521913,9.94421762264224,10.1028635890658,5146452.93798404,0.0,1.0
2012-01-12,13.5,13.9,13.35,13.7,2804000,9.73509339417478,10.023540605854,9.62692568979506,9.87931700001441,3888406.45562279,0.0,1.0
2012-01-13,13.22,13.41,13.02,13.32,1601900,9.53318034599931,9.67019277154695,9.38895674015968,9.60529214891912,2221411.66236168,0.0,1.0
2012-01-17,13.26,13.41,13.04,13.23,1416500,9.56202506716723,9.67019277154695,9.40337910074364,9.54039152629129,1964310.89314896,0.0,1.0
2012-01-18,12.94,13.47,12.73,13.12,3488600,9.41780146132761,9.80353830634334,9.26496233405722,9.54880642755936,4793314.46785844,0.12,1.0
2012-01-19,12.69,13.16,12.64,13.07,3685800,9.23585011933905,9.57791864227753,9.19945985094134,9.51241615916165,5064266.02810086,0.0,1.0
2012-01-20,12.66,13.08,12.64,12.84,2250000,9.21401595830043,9.5196942128412,9.19945985094134,9.34502092453218,3091485.85469285,0.0,1.0
2012-01-23,12.79,13.01,12.66,12.7,1181900,9.30863065613447,9.4687478370844,9.21401595830043,9.24312817301859,1623923.16962733,0.0,1.0
2012-01-24,13.17,13.19,12.57,12.63,1347900,9.58519669595708,9.59975280331616,9.14851347518455,9.1921817972618,1852006.126018,0.0,1.0
2012-01-25,13.82,13.89,13.12,13.12,1572200,10.0582701851273,10.1092165608841,9.54880642755936,9.54880642755936,2160192.91588805,0.0,1.0
2012-01-26,14.16,14.42,13.9604,13.99,2404300,10.3057240102318,10.4949534058999,10.1604540587881,10.1819970976795,3303493.08463911,0.0,1.0
2012-01-27,14.18,14.27,14.03,14.1,1354600,10.3202801175908,10.3857826007067,10.2111093123977,10.2620556881545,1861211.88389643,0.0,1.0
2012-01-30,14.4,14.5,13.95,14.04,1157600,10.4803972985408,10.5531778353362,10.1528848829614,10.2183873660772,1590535.12239664,0.0,1.0
2012-01-31,14.34,14.81,14.03,14.55,1432000,10.4367289764635,10.778797499402,10.2111093123977,10.5895681037339,1967558.99729786,0.0,1.0
2012-02-01,14.37,14.6,14.3,14.5,1281300,10.4585631375021,10.6259583721316,10.4076167617453,10.5531778353362,1760498.1447191,0.0,1.0
2012-02-02,14.35,14.73,14.27,14.44,840700,10.4440070301431,10.7205730699657,10.3857826007067,10.5095095132589,1155116.51468457,0.0,1.0
2012-02-03,14.68,14.73,14.53,14.59,1060000,10.6841828015679,10.7205730699657,10.5750119963748,10.6186803184521,1456433.33598864,0.0,1.0
2012-02-06,14.45,14.64,14.35,14.63,667900,10.5167875669385,10.6550705868498,10.4440070301431,10.6477925331702,917690.401044157,0.0,1.0
2012-02-07,14.72,14.82,14.42,14.49,1240100,10.7132950162861,10.7860755530815,10.4949534058999,10.5458997816566,1703889.60373539,0.0,1.0
2012-02-08,14.59,14.92,14.55,14.73,1178600,10.6186803184521,10.858856089877,10.5895681037339,10.7205730699657,1619388.99037377,0.0,1.0
2012-02-09,14.68,14.73,14.26,14.64,1575900,10.6841828015679,10.7205730699657,10.3785045470272,10.6550705868498,2165276.69262689,0.0,1.0
2012-02-10,14.13,14.44,14.04,14.44,1375500,10.2838898491931,10.5095095132589,10.2183873660772,10.5095095132589,1889928.35250224,0.0,1.0
2012-02-13,13.97,14.39,13.96,14.3,1184800,10.1674409903205,10.4731192448612,10.1601629366409,10.4076167617453,1627907.75139559,0.0,1.0
2012-02-14,13.67,13.99,13.55,13.9,1033900,9.94909937993419,10.1819970976795,9.86176273577968,10.1164946145637,1420572.1000742,0.0,1.0
2012-02-15,13.43,13.83,13.38,13.79,988400,9.77442609162517,10.0655482388069,9.73803582322746,10.0364360240887,1358055.38612374,0.0,1.0
2012-02-16,13.55,13.58,13.32,13.43,1295600,9.86176273577968,9.88359689681831,9.69436750115021,9.77442609162517,1780146.25481781,0.0,1.0
2012-02-17,13.45,13.72,13.39,13.64,677900,9.78898219898426,9.9854896483319,9.74531387690701,9.92726521889556,931430.338176127,0.0,1.0
2012-02-21,13.62,13.89,13.39,13.55,890200,9.91270911153648,10.1092165608841,9.74531387690701,9.86176273577968,1223129.20348781,0.0,1.0
2012-02-22,13.48,13.78,13.33,13.66,819800,9.81081636002289,10.0291579704092,9.70164555482975,9.94182132625465,1126400.04607876,0.0,1.0
2012-02-23,13.68,13.72,13.12,13.51,920200,9.95637743361373,9.9854896483319,9.54880642755936,9.83265052106151,1264349.01488372,0.0,1.0
2012-02-24,13.62,13.82,13.42,13.65,608200,9.91270911153648,10.0582701851273,9.76714803794563,9.9345432725751,835662.976366309,0.0,1.0
2012-02-27,13.67,13.71,13.3,13.49,892600,9.94909937993419,9.97821159465236,9.67981139379113,9.81809441370243,1226426.78839949,0.0,1.0
2012-02-28,13.54,13.72,13.43,13.67,618100,9.85448468210014,9.9854896483319,9.77442609162517,9.94909937993419,849265.514126957,0.0,1.0
2012-02-29,13.29,13.73,13.23,13.55,1162300,9.67253334011158,9.99276770201144,9.62886501803433,9.86176273577968,1596992.89284867,0.0,1.0
2012-03-01,13.52,13.65,13.33,13.46,1186200,9.83992857474105,9.9345432725751,9.70164555482975,9.7962602526638,1629831.34259407,0.0,1.0
2012-03-02,13.64,13.84,13.45,13.55,1050000,9.92726521889556,10.0728262924864,9.78898219898426,9.86176273577968,1442693.39885667,0.0,1.0
2012-03-05,13.45,13.64,13.26,13.64,1164600,9.78898219898426,9.92726521889556,9.65069917907296,9.92726521889556,1600153.07838902,0.0,1.0
2012-03-06,13.32,13.3701,13.04,13.23,1383900,9.69436750115021,9.73083055008472,9.49058199812303,9.62886501803433,1901469.89969309,0.0,1.0
2012-03-07,13.27,13.4,13.0,13.34,1189000,9.6579772327525,9.75259193058655,9.46146978340486,9.70892360850929,1633678.52499102,0.0,1.0
2012-03-08,13.25,13.61,13.19,13.4,773000,9.64342112539341,9.90543105785693,9.59975280331616,9.75259193058655,1062097.14030115,0.0,1.0
2012-03-09,13.44,13.77,13.21,13.21,887400,9.78170414530472,10.0218799167296,9.61430891067525,9.61430891067525,1219282.02109086,0.0,1.0
2012-03-12,13.75,13.85,13.44,13.44,1312700,10.0073238093705,10.0801043461659,9.78170414530472,9.78170414530472,1803641.54731348,0.0,1.0
2012-03-13,14.24,14.265,13.76,13.88,1555100,10.3639484396681,10.3821435738669,10.0146018630501,10.1019385072046,2136697.62339238,0.0,1.0
2012-03-14,14.26,14.46,14.06,14.26,1571400,10.3785045470272,10.524065620618,10.2329434734363,10.3785045470272,2159093.72091749,0.0,1.0
2012-03-15,14.19,14.45,14.09,14.32,1147600,10.3275581712704,10.5167875669385,10.254777634475,10.4221728691044,1576795.18526467,0.0,1.0
2012-03-16,14.08,14.35,14.0,14.2,1541600,10.2474995807954,10.4440070301431,10.1892751513591,10.3348362249499,2118148.70826423,0.0,1.0
2012-03-19,14.45,14.7,14.0706,14.11,1248900,10.5167875669385,10.698738908927,10.2406582103366,10.269333741834,1715980.74841151,0.0,1.0
2012-03-20,14.45,14.5,14.22,14.33,962900,10.5167875669385,10.5531778353362,10.349392332309,10.429450922784,1323018.54643722,0.0,1.0
2012-03-21,14.25,14.49,14.17,14.49,826600,10.3712264933476,10.5458997816566,10.3130020639113,10.5458997816566,1135743.2033285,0.0,1.0
2012-03-22,13.74,14.15,13.58,14.1,901600,10.000045755691,10.2984459565522,9.88359689681831,10.2620556881545,1238792.73181826,0.0,1.0
2012-03-23,14.07,14.1,13.66,13.79,924800,10.2402215271159,10.2620556881545,9.94182132625465,10.0364360240887,1270669.38596442,0.0,1.0
2012-03-26,14.6,14.6,14.12,14.24,1579700,10.6259583721316,10.6259583721316,10.2766117955136,10.3639484396681,2170497.86873703,0.0,1.0
2012-03-27,14.4,14.8,14.31,14.63,1689000,10.4803972985408,10.7715194457225,10.4148948154249,10.6477925331702,2320675.38158943,0.0,1.0
2012-03-28,14.39,15.25,14.09,14.68,2919300,10.4731192448612,11.0990318613019,10.254777634475,10.6841828015679,4011099.8469355,0.0,1.0
2012-03-29,14.57,14.81,14.03,14.33,1802000,10.604124211093,10.778797499402,10.2111093123977,10.429450922784,2475936.67118067,0.0,1.0
2012-03-30,14.82,14.87,14.71,14.74,1731400,10.7860755530815,10.8224658214793,10.7060169626066,10.7278511236452,2378932.71502899,0.0,1.0
2012-04-02,15.3,15.4,14.82,14.94,1657800,11.1354221296996,11.208202666495,10.7860755530815,10.873412197236,2277806.77773769,0.0,1.0
2012-04-03,14.87,15.35,14.68,15.34,1703600,10.8224658214793,11.1718123980973,10.6841828015679,11.1645343444177,2340735.6898021,0.0,1.0
2012-04-04,14.59,14.76,14.47,14.7,1197700,10.6186803184521,10.7424072310043,10.5313436742976,10.698738908927,1645632.27029583,0.0,1.0
2012-04-05,14.55,14.91,14.4,14.59,1253600,10.5895681037339,10.8515780361974,10.4803972985408,10.6186803184521,1722438.51886354,0.0,1.0
2012-04-09,14.53,14.54,14.12,14.23,1497200,10.6623486405293,10.6696868020163,10.3614840195646,10.442203795921,2040293.06613632,0.12,1.0
2012-04-10,14.11,14.7,14.1,14.54,1701000,10.3541458580777,10.7870973858074,10.3468076965907,10.6696868020163,2318019.30637047,0.0,1.0
2012-04-11,14.27,14.581,14.23,14.35,941500,10.4715564418688,10.6997732641127,10.442203795921,10.5302617337643,1283018.91648901,0.0,1.0
2012-04-12,15.05,15.12,14.25,14.25,1210200,11.0439330378504,11.095300168259,10.4568801188949,10.4568801188949,1649186.92802443,0.0,1.0
2012-04-13,14.47,15.03,14.44,15.0,1220300,10.6183196716077,11.0292567148765,10.5963051871468,11.0072422304157,1662950.59351198,0.0,1.0
2012-04-16,14.61,14.89,14.45,14.57,812600,10.7210539324249,10.9265224540593,10.6036433486338,10.6917012864771,1107361.83912795,0.0,1.0
2012-04-17,14.89,15.11,14.69,14.7,2531500,10.9265224540593,11.0879620067721,10.7797592243204,10.7870973858074,3449774.17641203,0.0,1.0
2012-04-18,14.83,14.94,14.71,14.78,949300,10.8824934851376,10.963213261494,10.7944355472943,10.8458026777029,1293648.28191505,0.0,1.0
2012-04-19,14.43,14.96,14.4,14.81,1105900,10.5889670256599,10.9778895844679,10.5669525411991,10.8678171621637,1507053.23393011,0.0,1.0
2012-04-20,14.17,14.71,14.14,14.5,1031300,10.3981748269993,10.7944355472943,10.3761603425385,10.6403341560685,1405392.89280417,0.0,1.0
2012-04-23,13.94,14.02,13.58,14.01,1176400,10.2293971127996,10.2881024046952,9.96522329926966,10.2807642432082,1603126.34451161,0.0,1.0
2012-04-24,14.33,14.36,13.87,13.99,934100,10.5155854107904,10.5375998952513,10.178029982391,10.2660879202344,1272934.64672585,0.0,1.0
2012-04-25,14.57,14.675,14.35,14.53,926700,10.6917012864771,10.76875198209,10.5302617337643,10.6623486405293,1262850.37696268,0.0,1.0
2012-04-26,14.68,14.7,14.45,14.54,612500,10.7724210628335,10.7870973858074,10.6036433486338,10.6696868020163,834677.733775377,0.0,1.0
2012-04-27,14.69,14.78,14.43,14.78,717200,10.7797592243204,10.8458026777029,10.5889670256599,10.8458026777029,977356.523532575,0.0,1.0
2012-04-30,14.78,14.795,14.47,14.68,775800,10.8458026777029,10.8568099199333,10.6183196716077,10.7724210628335,1057213.03814357,0.0,1.0
2012-05-01,14.86,15.18,14.71,14.75,982300,10.9045079695985,11.1393291371807,10.7944355472943,10.8237881932421,1338618.67410212,0.0,1.0
2012-05-02,14.99,15.07,14.68,14.82,1350800,10.9999040689287,11.0586093608243,10.7724210628335,10.8751553236507,1840788.05352455,0.0,1.0
2012-05-03,14.79,15.1,14.64,14.98,897000,10.8531408391899,11.0806238452851,10.7430684168857,10.9925659074418,1222377.0239943,0.0,1.0
2012-05-04,14.13,14.69,14.08,14.69,742900,10.3688221810516,10.7797592243204,10.3321313736169,10.7797592243204,1012378.91987221,0.0,1.0
2012-05-07,14.04,14.19,13.91,14.11,660000,10.3027787276691,10.4128511499732,10.2073826283388,10.3541458580777,899407.84374163,0.0,1.0
2012-05-08,13.36,13.85,13.21,13.83,1892200,9.8037837465569,10.1633536594171,9.69371132425274,10.1486773364433,2578575.03322412,0.0,1.0
2012-05-09,13.31,13.59,13.02,13.13,1500200,9.76709293912218,9.97256146075661,9.55428625600081,9.63500603235719,2044381.28360787,0.0,1.0
2012-05-10,13.27,13.62,13.2,13.48,1333000,9.7377402931744,9.99457594521744,9.6863731627658,9.89184168440022,1816531.29652666,0.0,1.0
2012-05-11,13.33,13.58,13.1,13.15,716000,9.78176926209607,9.96522329926966,9.61299154789636,9.64968235533108,975721.236543952,0.0,1.0
2012-05-14,13.25,13.305,13.02,13.11,928600,9.72306397020052,9.76342385837871,9.55428625600081,9.6203297093833,1265439.58136133,0.0,1.0
2012-05-15,13.0,13.38,12.91,13.29,1145000,9.53960993302692,9.81846006953079,9.47356647964443,9.75241661614829,1560336.33497601,0.0,1.0
2012-05-16,12.77,13.32,12.75,13.09,1040600,9.37083221882722,9.77443110060912,9.35615589585333,9.60565338640942,1418066.36696597,0.0,1.0
2012-05-17,12.49,12.95,12.45,12.8,983700,9.16536369719279,9.5029191255922,9.13601105124501,9.39284670328805,1340526.50892219,0.0,1.0
2012-05-18,12.16,12.69,12.12,12.57,1363800,8.92320436812365,9.31212692693166,8.89385172217587,9.22406898908834,1858503.66256793,0.0,1.0
2012-05-21,12.3,12.38,12.16,12.16,1457200,9.02593862894086,9.08464392083641,8.92320436812365,8.92320436812365,1985783.49984895,0.0,1.0
2012-05-22,12.12,12.45,12.02,12.37,1433700,8.89385172217587,9.13601105124501,8.82047010730643,9.07730575934946,1953759.12965512,0.0,1.0
2012-05-23,12.1,12.15,11.5,12.01,1628200,8.87917539920198,8.9158662066367,8.43888570998535,8.81313194581949,2218811.89572746,0.0,1.0
2012-05-24,12.06,12.16,11.85,12.16,736600,8.84982275325421,8.92320436812365,8.69572136202839,8.92320436812365,1003793.66318195,0.0,1.0
2012-05-25,11.97,12.125,11.93,12.07,461800,8.78377929987171,8.89752080291934,8.75442665392394,8.85716091474115,629312.942787706,0.0,1.0
2012-05-29,12.51,12.54,12.15,12.15,876600,9.18004002016668,9.20205450462751,8.9158662066367,8.9158662066367,1194577.14518775,0.0,1.0
2012-05-30,12.04,12.34,12.03,12.3,751400,8.83514643028032,9.05529127488863,8.82780826879337,9.02593862894086,1023962.20270828,0.0,1.0
2012-05-31,11.68,12.09,11.59,12.04,1783300,8.57097261675034,8.87183723771504,8.50492916336785,8.83514643028032,2430172.73900675,0.0,1.0
2012-06-01,11.62,11.7,11.3,11.44,1163200,8.52694364782868,8.58564893972423,8.29212248024648,8.39485674106369,1585138.18763677,0.0,1.0
2012-06-04,11.59,11.71,11.33,11.61,1390300,8.50492916336785,8.59298710121118,8.31413696470731,8.51960548634174,1894616.25023332,0.0,1.0
2012-06-05,11.47,11.78,11.44,11.53,805400,8.41687122552452,8.64435423161978,8.39485674106369,8.46090019444619,1097550.11719623,0.0,1.0
2012-06-06,11.94,12.0,11.61,11.61,1204600,8.76176481541088,8.80579378433254,8.51960548634174,8.51960548634174,1641555.5887442,0.0,1.0
2012-06-07,12.12,12.55,12.105,12.19,1978800,8.89385172217587,9.20939266611445,8.88284447994545,8.94521885258448,2696588.24423627,0.0,1.0
2012-06-08,11.9,12.075,11.81,12.0,839200,8.73241216946311,8.86082999548462,8.66636871608061,8.80579378433254,1143610.70070906,0.0,1.0
2012-06-11,11.63,12.32,11.63,12.12,983400,8.53428180931562,9.04061495191475,8.53428180931562,8.89385172217587,1340117.68717503,0.0,1.0
2012-06-12,11.72,11.76,11.51,11.73,1000300,8.60032526269812,8.62967790864589,8.4462238714723,8.60766342418506,1363147.97893145,0.0,1.0
2012-06-13,11.65,11.88,11.49,11.62,1036000,8.54895813228951,8.71773584648922,8.43154754849841,8.52694364782868,1411797.76684293,0.0,1.0
2012-06-14,11.91,11.96,11.53,11.66,946900,8.73975033095005,8.77644113838477,8.46090019444619,8.55629629377646,1290377.70793781,0.0,1.0
2012-06-15,12.05,12.09,11.77,11.93,1249000,8.84248459176726,8.87183723771504,8.63701607013284,8.75442665392394,1702061.20732318,0.0,1.0
2012-06-18,11.79,11.9,11.69,11.9,820600,8.65169239310672,8.73241216946311,8.57831077823729,8.73241216946311,1118263.75238543,0.0,1.0
2012-06-19,12.21,12.32,11.76,11.84,809900,8.95989517555836,9.04061495191475,8.62967790864589,8.68838320054144,1103682.44340356,0.0,1.0
2012-06-20,12.28,12.39,12.07,12.23,955900,9.01126230596697,9.09198208232335,8.85716091474115,8.97457149853225,1302642.36035246,0.0,1.0
2012-06-21,11.7,12.29,11.7,12.29,948600,8.58564893972423,9.01860046745391,8.58564893972423,9.01860046745391,1292694.36450502,0.0,1.0
2012-06-22,11.84,11.87,11.66,11.78,853800,8.68838320054144,8.71039768500227,8.55629629377646,8.64435423161978,1163506.69240395,0.0,1.0
2012-06-25,11.52,11.69,11.44,11.6,914900,8.45356203295924,8.57831077823729,8.39485674106369,8.51226732485479,1246770.05490791,0.0,1.0
2012-06-26,11.88,11.91,11.45,11.59,1361600,8.71773584648922,8.73975033095005,8.40219490255063,8.50492916336785,1855505.63642213,0.0,1.0
2012-06-27,11.91,12.17,11.55,11.87,1687800,8.73975033095005,8.93054252961059,8.47557651742008,8.71039768500227,2300031.14949565,0.0,1.0
2012-06-28,12.27,12.27,11.71,11.81,1387400,9.00392414448003,9.00392414448003,8.59298710121118,8.66636871608061,1890664.30667748,0.0,1.0
2012-06-29,12.64,12.75,12.37,12.56,1495100,9.27543611949695,9.35615589585333,9.07730575934946,9.2167308276014,2037431.31390623,0.0,1.0
2012-07-02,12.79,12.84,12.51,12.59,1189300,9.3855085418011,9.42219934923582,9.18004002016668,9.23874531206223,1620705.67963928,0.0,1.0
2012-07-03,13.18,13.28,12.81,12.89,1269400,9.67169683979191,9.74507845466135,9.40018486477499,9.45889015667054,1729861.08612974,0.0,1.0
2012-07-05,13.33,13.44,13.11,13.2,1256800,9.78176926209607,9.86248903845245,9.6203297093833,9.6863731627658,1712690.57274922,0.0,1.0
2012-07-06,13.28,13.38,13.01,13.21,907300,9.74507845466135,9.81846006953079,9.54694809451387,9.69371132425274,1236413.23731331,0.0,1.0
2012-07-09,13.0,13.2,12.8975,13.2,942400,9.62766787087025,9.77578583811441,9.55175741265762,9.77578583811441,1272499.23494636,0.12,1.0
2012-07-10,12.59,13.29,12.41,13.13,1401400,9.32402603801972,9.84243892337428,9.19071986749998,9.72394454957895,1892275.4964493,0.0,1.0
2012-07-11,12.64,12.82,12.57,12.6,670900,9.36105552983076,9.49436170035051,9.30921424129531,9.33143193638193,905899.550854744,0.0,1.0
2012-07-12,12.71,12.8401,12.24,12.49,1076100,9.41289681836622,9.50924755605854,9.06481959534245,9.24996705439765,1453031.01307913,0.0,1.0
2012-07-13,12.94,12.99,12.73,12.74,579000,9.583232480697,9.62026197250804,9.42770861509064,9.43511451345284,781809.271046201,0.0,1.0
2012-07-16,12.6,12.91,12.52,12.91,969900,9.33143193638193,9.56101478561038,9.27218474948427,9.56101478561038,1309631.79963335,0.0,1.0
2012-07-17,12.83,12.85,12.39,12.63,880200,9.50176759871271,9.51657939543713,9.17590807077557,9.35364963146856,1188512.12499977,0.0,1.0
2012-07-18,12.79,12.98,12.63,12.76,943800,9.47214400526388,9.61285607414583,9.35364963146856,9.44992631017726,1274389.62005769,0.0,1.0
2012-07-19,12.87,12.96,12.75,12.84,621100,9.53139119216154,9.59804427742142,9.44252041181505,9.50917349707492,838655.851894293,0.0,1.0
2012-07-20,12.7,12.8,12.61,12.75,745900,9.40549092000401,9.47954990362609,9.33883783474414,9.44252041181505,1007170.18181928,0.0,1.0
2012-07-23,12.22,12.48,12.13,12.4,999400,9.05000779861803,9.24256115603544,8.98335471335816,9.18331396913778,1349464.9144794,0.0,1.0
2012-07-24,12.02,12.35,11.92,12.23,997400,8.90188983137388,9.14628447732674,8.8278308477518,9.05741369698024,1346764.36432035,0.0,1.0
2012-07-25,11.81,12.17,11.78,12.11,916100,8.74636596576751,9.01297830680699,8.72414827068089,8.96854291663375,1236987.00035479,0.0,1.0
2012-07-26,12.05,12.12,11.82,12.02,860800,8.9241075264605,8.97594881499595,8.75377186412972,8.90188983137388,1162316.78845694,0.0,1.0
2012-07-27,12.59,12.7,12.11,12.16,925900,9.32402603801972,9.40549092000401,8.96854291663375,9.00557240844479,1250219.69613416,0.0,1.0
2012-07-30,12.64,12.68,12.43,12.6,562900,9.36105552983076,9.39067912327959,9.2055316642244,9.33143193638193,760069.842265815,0.0,1.0
2012-07-31,12.89,12.96,12.62,12.69,1237000,9.54620298888596,9.59804427742142,9.34624373310635,9.3980850216418,1670290.27337504,0.0,1.0
2012-08-01,12.73,12.98,12.5699,12.88,932900,9.42770861509064,9.61285607414583,9.30914018231169,9.53879709052375,1259671.62169085,0.0,1.0
2012-08-02,12.4,12.93,12.2,12.6,999400,9.18331396913778,9.57582658233479,9.03519600189362,9.33143193638193,1349464.9144794,0.0,1.0
2012-08-03,12.85,13.17,12.68,12.76,696800,9.51657939543713,9.75356814302778,9.39067912327959,9.44992631017726,940871.675414496,0.0,1.0
2012-08-06,13.17,13.36,12.87,12.9,557500,9.75356814302778,9.89428021190973,9.53139119216154,9.55360888724817,752778.356836368,0.0,1.0
2012-08-07,13.37,13.57,13.16,13.26,762200,9.90168611027194,10.0498040775161,9.74616224466557,9.82022122828765,1029179.66561557,0.0,1.0
2012-08-08,13.44,13.6,13.2008,13.27,676400,9.9535273988074,10.0720217726027,9.77637830998338,9.82762712664986,913326.063792142,0.0,1.0
2012-08-09,13.69,13.83,12.96,13.44,625500,10.1386748578626,10.2423574349335,9.59804427742142,9.9535273988074,844597.062244211,0.0,1.0
2012-08-10,13.66,13.71,13.45,13.57,644000,10.116457162776,10.153486654587,9.9609332971696,10.0498040775161,869577.151215461,0.0,1.0
2012-08-13,13.41,13.695,13.23,13.65,561300,9.93130970372077,10.1423778070437,9.79800353320103,10.1090512644138,757909.402138571,0.0,1.0
2012-08-14,13.19,13.59,13.12,13.46,595000,9.7683799397522,10.0646158742405,9.71653865121674,9.96833919553181,803413.672318635,0.0,1.0
2012-08-15,13.27,13.29,13.05,13.15,617600,9.82762712664986,9.84243892337428,9.66469736268129,9.73875634630337,833929.889115948,0.0,1.0
2012-08-16,13.6,13.85,13.298,13.31,889600,10.0720217726027,10.2571692316579,9.84836364206404,9.85725072009869,1201204.71074733,0.0,1.0
2012-08-17,13.79,13.85,13.57,13.64,1295600,10.2127338414847,10.2571692316579,10.0498040775161,10.1016453660516,1749416.39303533,0.0,1.0
2012-08-20,13.78,13.94,13.61,13.73,558000,10.2053279431225,10.3238223169178,10.0794276709649,10.1682984513114,753453.494376129,0.0,1.0
2012-08-21,13.57,14.09,13.55,13.91,778800,10.0498040775161,10.4349107923509,10.0349922807917,10.3016046218312,1051594.23193572,0.0,1.0
2012-08-22,13.39,13.59,13.31,13.51,880100,9.91649790699636,10.0646158742405,9.85725072009869,10.0053686873429,1188377.09749182,0.0,1.0
2012-08-23,13.17,13.33,13.14,13.3,764600,9.75356814302778,9.87206251682311,9.73135044794116,9.84984482173649,1032420.32580643,0.0,1.0
2012-08-24,13.15,13.28,12.91,13.14,958300,9.73875634630337,9.83503302501207,9.56101478561038,9.73135044794116,1293968.60871084,0.0,1.0
2012-08-27,12.83,13.1795,12.81,13.17,703100,9.50176759871271,9.76060374647188,9.4869558019883,9.75356814302778,949378.408415517,0.0,1.0
2012-08-28,13.17,13.21,12.83,12.87,696100,9.75356814302778,9.78319173647662,9.50176759871271,9.53139119216154,939926.482858827,0.0,1.0
2012-08-29,12.92,13.3,12.85,13.19,431300,9.56842068397258,9.84984482173649,9.51657939543713,9.7683799397522,582373.641800046,0.0,1.0
2012-08-30,12.73,12.87,12.591,12.83,402100,9.42770861509064,9.53139119216154,9.32476662785595,9.50176759871271,542945.609477854,0.0,1.0
2012-08-31,12.74,12.94,12.71,12.87,787600,9.43511451345284,9.583232480697,9.41289681836622,9.53139119216154,1063476.65263556,0.0,1.0
2012-09-04,12.91,12.91,12.63,12.77,712900,9.56101478561038,9.56101478561038,9.35364963146856,9.45733220853947,962611.104194882,0.0,1.0
2012-09-05,12.81,13.0,12.75,12.88,730700,9.4869558019883,9.62766787087025,9.44252041181505,9.53879709052375,986646.000610465,0.0,1.0
2012-09-06,13.29,13.34,13.01,13.02,830200,9.84243892337428,9.87946841518532,9.63507376923246,9.64247966759466,1120998.37102341,0.0,1.0
2012-09-07,13.81,13.84,13.39,13.39,876300,10.2275456382091,10.2497633332957,9.91649790699636,9.91649790699636,1183246.05218961,0.0,1.0
2012-09-10,13.88,14.12,13.756,13.84,593200,10.2793869267445,10.4571284874375,10.1875537870532,10.2497633332957,800983.177175489,0.0,1.0
2012-09-11,14.21,14.34,13.85,13.95,800200,10.5237815726974,10.6200582514061,10.2571692316579,10.33122821528,1080490.1186376,0.0,1.0
2012-09-12,14.3,14.385,14.15,14.3,832100,10.5904346579573,10.653384794036,10.4793461825242,10.5904346579573,1123563.89367451,0.0,1.0
2012-09-13,14.71,14.75,14.1,14.28,1084300,10.8940764908078,10.9237000842566,10.4423166907131,10.5756228612329,1464103.26873125,0.0,1.0
2012-09-14,14.96,15.1,14.59,14.7,1489100,11.079223949863,11.1829065269339,10.8052057104613,10.8866705924456,2010694.62092383,0.0,1.0
2012-09-17,14.63,14.88,14.54,14.85,1042600,10.8348293039101,11.0199767629653,10.7681762186503,10.9977590678787,1407796.79791498,0.0,1.0
2012-09-18,14.48,14.73,14.3,14.55,1228900,10.723740828477,10.9088882875322,10.5904346579573,10.7755821170125,1659353.04523088,0.0,1.0
2012-09-19,14.42,14.61,14.275,14.57,650900,10.6793054383038,10.8200175071857,10.5719199120518,10.7903939137369,878894.049264198,0.0,1.0
2012-09-20,14.09,14.26,13.99,14.22,1097400,10.4349107923509,10.5608110645084,10.3608518087288,10.5311874710596,1481791.87227306,0.0,1.0
2012-09-21,13.75,14.12,13.73,14.06,2673900,10.1831102480358,10.4571284874375,10.1682984513114,10.4126930972643,3610500.53514757,0.0,1.0
2012-09-24,13.45,13.55,13.21,13.54,1239800,9.9609332971696,10.0349922807917,9.78319173647662,10.0275863824295,1674071.04359772,0.0,1.0
2012-09-25,13.15,13.62,13.15,13.52,1269500,9.73875634630337,10.0868335693271,9.73875634630337,10.0127745857051,1714174.21345968,0.0,1.0
2012-09-26,13.2,13.43,12.87,13.11,1103400,9.77578583811441,9.94612150044519,9.53139119216154,9.70913275285453,1489893.52275022,0.0,1.0
2012-09-27,13.34,13.49,13.13,13.32,795300,9.87946841518532,9.99055689061843,9.72394454957895,9.8646566184609,1073873.77074792,0.0,1.0
2012-09-28,13.2,13.38,13.13,13.27,889300,9.77578583811441,9.90909200863415,9.72394454957895,9.82762712664986,1200799.62822347,0.0,1.0
2012-10-01,13.19,13.37,13.14,13.32,1049100,9.7683799397522,9.90168611027194,9.73135044794116,9.8646566184609,1416573.5859319,0.0,1.0
2012-10-02,13.18,13.47,13.1,13.31,607400,9.76097404138999,9.97574509389402,9.70172685449233,9.85725072009869,820157.083304771,0.0,1.0
2012-10-03,13.16,13.3,13.02,13.18,681400,9.74616224466557,9.84984482173649,9.64247966759466,9.76097404138999,920077.439189778,0.0,1.0
2012-10-04,13.69,13.73,13.17,13.25,986000,10.1386748578626,10.1682984513114,9.75356814302778,9.81281532992545,1331371.22841374,0.0,1.0
2012-10-05,13.53,13.94,13.47,13.84,708800,10.0201804840673,10.3238223169178,9.97574509389402,10.2497633332957,957074.976368818,0.0,1.0
2012-10-08,13.69,13.71,13.35,13.39,682000,10.1386748578626,10.153486654587,9.88687431354752,9.91649790699636,920887.604237493,0.0,1.0
2012-10-09,13.79,13.95,13.57,13.71,849600,10.2127338414847,10.33122821528,10.0498040775161,10.153486654587,1147193.70756624,0.0,1.0
2012-10-10,13.57,13.81,13.47,13.81,691600,10.0498040775161,10.2275456382091,9.97574509389402,10.2275456382091,933850.245000954,0.0,1.0
2012-10-11,13.77,13.89,13.58,13.671,502600,10.1979220447603,10.2867928251067,10.0572099758783,10.1246036509744,678648.254970326,0.0,1.0
2012-10-12,13.38,13.77,13.31,13.72,628300,9.90909200863415,10.1979220447603,9.85725072009869,10.1608925529492,848377.832466888,0.0,1.0
2012-10-15,13.65,13.66,13.2,13.36,640700,10.1090512644138,10.116457162776,9.77578583811441,9.89428021190973,865121.243453021,0.0,1.0
2012-10-16,14.03,14.09,13.73,13.73,610800,10.3904754021777,10.4349107923509,10.1682984513114,10.1682984513114,824748.01857516,0.0,1.0
2012-10-17,14.13,14.3,13.87,14.12,913100,10.4645343857997,10.5904346579573,10.2719810283823,10.4571284874375,1232936.17511622,0.0,1.0
2012-10-18,14.36,14.4,13.9501,14.05,646700,10.6348700481305,10.6644936415794,10.3313022742636,10.4052871989021,873222.893930189,0.0,1.0
2012-10-19,14.18,14.36,14.03,14.32,644000,10.5015638776108,10.6348700481305,10.3904754021777,10.6052464546817,869577.151215462,0.0,1.0
2012-10-22,14.34,14.36,14.08,14.16,689200,10.6200582514061,10.6348700481305,10.4275048939887,10.4867520808864,930609.58481009,0.0,1.0
2012-10-23,14.12,14.13,13.73,14.09,806600,10.4571284874375,10.4645343857997,10.1682984513114,10.4349107923509,1089131.87914658,0.0,1.0
2012-10-24,13.8,14.18,13.49,14.13,1840100,10.2201397398469,10.5015638776108,9.99055689061843,10.4645343857997,2484641.17383784,0.0,1.0
2012-10-25,13.8,13.88,13.45,13.86,761000,10.2201397398469,10.2793869267445,9.9609332971696,10.2645751300201,1027559.33552013,0.0,1.0
2012-10-26,13.75,13.98,13.65,13.81,578306,10.1831102480358,10.3534459103666,10.1090512644138,10.2275456382091,780872.180141012,0.0,1.0
2012-10-31,13.76,13.97,13.66,13.8,1105049,10.190516146398,10.3460400120044,10.116457162776,10.2201397398469,1492120.12635637,0.0,1.0
2012-11-01,14.96,14.96,13.8001,13.82,1490100,11.079223949863,11.079223949863,10.2202137988305,10.2349515365713,2012044.89600336,0.0,1.0
2012-11-02,14.36,15.06,14.31,15.06,1115900,10.6348700481305,11.1532829334851,10.5978405563195,11.1532829334851,1506771.96124431,0.0,1.0
2012-11-05,14.4,14.52,14.16,14.26,725200,10.7533644219258,10.8429757921086,10.5741416815604,10.6488178233793,971126.76463445,0.12,1.0
2012-11-06,14.7,14.78,14.42,14.52,1311100,10.9773928473826,11.0371337608378,10.7682996502896,10.8429757921086,1755714.70092695,0.0,1.0
2012-11-07,13.82,14.49,13.725,14.25,1413500,10.3202427993761,10.8205729495629,10.2493004646481,10.6413502091975,1892840.1569371,0.0,1.0
2012-11-08,13.64,13.85,13.4,13.75,947000,10.185825744102,10.3426456419217,10.0066030037366,10.2679695001028,1268142.6449377,0.0,1.0
2012-11-09,13.68,13.925,13.5,13.53,783900,10.2156962008296,10.3986527482859,10.0812791455555,10.1036819881012,1049732.86099964,0.0,1.0
2012-11-12,13.59,13.75,13.48,13.72,535200,10.1484876731925,10.2679695001028,10.0663439171917,10.2455666575571,716694.766178097,0.0,1.0
2012-11-13,13.4,13.61,13.33,13.39,858600,10.0066030037366,10.1634229015563,9.9543297044633,9.99913538955466,1149764.80986642,0.0,1.0
2012-11-14,13.19,13.57,13.17,13.45,904100,9.8497831059168,10.1335524448287,9.83484787755301,10.043941074646,1210694.57791782,0.0,1.0
2012-11-15,13.23,13.5,13.0,13.14,827500,9.87965356264437,10.0812791455555,9.70789843646083,9.81244503500734,1108118.30906647,0.0,1.0
2012-11-16,13.26,13.35,12.91,13.2,807700,9.90205640519005,9.96926493282709,9.6406899088238,9.85725072009869,1081603.81659576,0.0,1.0
2012-11-19,13.3,13.65,13.23,13.52,962300,9.93192686191762,10.1932933582839,9.87965356264437,10.0962143739193,1288631.11639234,0.0,1.0
2012-11-20,13.32,13.39,13.2,13.25,641500,9.94686209028141,9.99913538955466,9.85725072009869,9.89458879100816,859042.773735517,0.0,1.0
2012-11-21,13.35,13.4,13.11,13.38,598900,9.96926493282709,10.0066030037366,9.79004219246166,9.99166777537277,801996.44145004,0.0,1.0
2012-11-23,13.42,13.54,13.36,13.49,505700,10.0215382321003,10.1111496022831,9.97673254700898,10.0738115313736,677190.850628297,0.0,1.0
2012-11-26,13.43,13.58,13.31,13.34,891100,10.0290058462822,10.1410200590106,9.93939447609952,9.96179731864519,1193286.07276028,0.0,1.0
2012-11-27,13.28,13.52,13.25,13.4,932900,9.91699163355384,10.0962143739193,9.89458879100816,10.0066030037366,1249261.11242068,0.0,1.0
2012-11-28,13.43,13.44,13.07,13.19,1051400,10.0290058462822,10.0364734604641,9.76017173573408,9.8497831059168,1407946.33251056,0.0,1.0
2012-11-29,13.68,13.74,13.52,13.6,498600,10.2156962008296,10.2605018859209,10.0962143739193,10.1559552873744,667683.128580712,0.0,1.0
2012-11-30,13.55,13.77,13.48,13.67,744000,10.1186172164649,10.2829047284666,10.0663439171917,10.2082285866477,996302.141323815,0.0,1.0
2012-12-03,13.24,13.69,13.2,13.69,682500,9.88712117682626,10.2231638150114,9.85725072009869,10.2231638150114,913946.520770835,0.0,1.0
2012-12-04,13.43,13.53,13.15,13.23,546000,10.0290058462822,10.1036819881012,9.81991264918923,9.87965356264437,731157.21661667,0.0,1.0
2012-12-05,13.64,13.73,13.39,13.47,745700,10.185825744102,10.253034271739,9.99913538955466,10.0588763030098,998578.638152102,0.0,1.0
2012-12-06,13.45,13.67,13.25,13.61,807100,10.043941074646,10.2082285866477,9.89458879100816,10.1634229015563,1080800.34712695,0.0,1.0
2012-12-07,13.48,13.52,13.35,13.48,424900,10.0663439171917,10.0962143739193,9.96926493282709,10.0663439171917,568990.295495278,0.0,1.0
2012-12-10,13.68,13.77,13.46,13.49,634800,10.2156962008296,10.2829047284666,10.0514086888279,10.0738115313736,850070.698000473,0.0,1.0
2012-12-11,13.94,13.98,13.68,13.75,581000,10.4098541695588,10.4397246262863,10.2156962008296,10.2679695001028,778026.268963887,0.0,1.0
2012-12-12,13.9,14.09,13.8,13.97,988500,10.3799837128312,10.5218683822872,10.3053075710123,10.4322570121045,1323715.94986369,0.0,1.0
2012-12-13,13.84,14.11,13.71,13.87,673000,10.3351780277398,10.536803610651,10.2380990433752,10.3575808702855,901224.92084802,0.0,1.0
2012-12-14,14.41,14.41,13.81,13.81,1071200,10.7608320361077,10.7608320361077,10.3127751851942,10.3127751851942,1434460.82498128,0.0,1.0
2012-12-17,14.35,14.41,14.15,14.38,1262200,10.7160263510164,10.7608320361077,10.5666740673785,10.7384291935621,1690231.93921897,0.0,1.0
2012-12-18,15.0,15.0,14.35,14.37,1223800,11.2014212728394,11.2014212728394,10.7160263510164,10.7309615793802,1638809.89321516,0.0,1.0
2012-12-19,14.91,15.02,14.83,15.0,1043500,11.1342127452024,11.2163565012032,11.0744718317472,11.2014212728394,1397367.3178379,0.0,1.0
2012-12-20,15.0,15.08,14.78,14.88,943600,11.2014212728394,11.2611621862946,11.0371337608378,11.1118099026567,1263589.65128111,0.0,1.0
2012-12-21,14.96,14.96,14.66,14.66,1680600,11.1715508161119,11.1715508161119,10.9475223906551,10.9475223906551,2250517.98213547,0.0,1.0
2012-12-24,15.0,15.0,14.83,14.9,288600,11.2014212728394,11.2014212728394,11.0744718317472,11.1267451310205,386468.814497382,0.0,1.0
2012-12-26,14.97,15.13,14.89,15.04,754900,11.1790184302937,11.298500257204,11.1192775168386,11.231291729567,1010898.50334052,0.0,1.0
2012-12-27,14.86,15.065,14.61,15.0,575100,11.0968746742929,11.2499607650217,10.9101843197456,11.2014212728394,770125.485853931,0.0,1.0
2012-12-28,14.41,14.8,14.4,14.75,625900,10.7608320361077,11.0520689892016,10.7533644219258,11.0147309182921,838152.567546472,0.0,1.0
2012-12-31,14.86,14.92,14.35,14.37,784400,11.0968746742929,11.1416803593843,10.7160263510164,10.7309615793802,1050402.41889032,0.0,1.0
2013-01-02,15.57,15.78,15.21,15.21,1925000,11.6270752812073,11.7838951790271,11.3582411706592,11.3582411706592,2577797.87909723,0.0,1.0
2013-01-03,15.28,15.62,15.175,15.57,1295500,11.4105144699324,11.6644133521168,11.3321045210226,11.6270752812073,1734824.4947379,0.0,1.0
2013-01-04,15.54,15.58,15.23,15.36,1845200,11.6046724386616,11.6345428953892,11.373176399023,11.4702553833876,2470936.43974557,0.0,1.0
2013-01-07,16.02,16.32,15.8,15.81,3532900,11.9631179193925,12.1871463448493,11.7988304073909,11.8062980215728,4730962.14392862,0.0,1.0
2013-01-08,15.28,16.03,15.27,16.01,2069300,11.4105144699324,11.9705855335744,11.4030468557505,11.9556503052106,2771032.28634592,0.0,1.0
2013-01-09,15.36,15.51,15.23,15.41,1556200,11.4702553833876,11.582269596116,11.373176399023,11.507593454297,2083931.97893563,0.0,1.0
2013-01-10,15.39,15.57,15.35,15.52,1669300,11.4926582259332,11.6270752812073,11.4627877692057,11.5897372102979,2235385.97380624,0.0,1.0
2013-01-11,15.42,15.43,15.2,15.34,966500,11.5150610684789,11.5225286826608,11.3507735564773,11.4553201550238,1294255.40267401,0.0,1.0
2013-01-14,15.69,16.01,15.505,15.85,2057400,11.71668665139,11.9556503052106,11.578535789025,11.8361684783003,2755096.80854787,0.0,1.0
2013-01-15,15.58,15.68,15.39,15.62,1331900,11.6345428953892,11.7092190372081,11.4926582259332,11.6644133521168,1783568.30917901,0.0,1.0
2013-01-16,15.3,15.49,15.21,15.48,1304400,11.5150610684789,11.6580585588718,11.4473254151349,11.6505323751669,1733149.29736941,0.12,1.0
2013-01-17,15.74,15.79,15.26,15.32,2919500,11.846213151494,11.8838440700184,11.4849563336594,11.5301134358887,3879124.02151945,0.0,1.0
2013-01-18,15.92,15.96,15.65,15.79,3249500,11.981684458182,12.0117891930015,11.77847749815,11.8838440700184,4317593.25498457,0.0,1.0
2013-01-22,16.46,16.5,15.95,15.97,1671600,12.388098378246,12.4182031130655,12.0042630092967,12.0193153767064,2221045.97169785,0.0,1.0
2013-01-23,16.62,16.73,16.36,16.42,2459800,12.5085173175242,12.5913053382779,12.3128365411971,12.3579936434264,3268323.09235606,0.0,1.0
2013-01-24,16.54,16.81,16.45,16.66,1563900,12.4483078478851,12.651514807917,12.3805721945411,12.5386220523437,2077945.5582306,0.0,1.0
2013-01-25,16.57,16.68,16.37,16.68,820800,12.4708863989997,12.5536744197535,12.320362724902,12.5536744197535,1090592.56614597,0.0,1.0
2013-01-28,16.3,16.52,16.1,16.5,934700,12.2676794389677,12.4332554804753,12.11715576487,12.4182031130655,1241930.88642379,0.0,1.0
2013-01-29,16.54,16.6,16.3,16.35,887900,12.4483078478851,12.4934649501144,12.2676794389677,12.3053103574922,1179747.97695054,0.0,1.0
2013-01-30,16.61,16.73,16.43,16.51,1975500,12.5009911338193,12.5913053382779,12.3655198271313,12.4257292967704,2624836.27487983,0.0,1.0
2013-01-31,16.65,16.77,16.55,16.55,1163400,12.5310958686388,12.6214100730975,12.45583403159,12.45583403159,1545803.35216158,0.0,1.0
2013-02-01,16.92,17.0,16.72,16.84,1192800,12.7343028286708,12.7945122983099,12.583779154573,12.6740933590317,1584866.97477938,0.0,1.0
2013-02-04,16.53,16.84,16.45,16.76,1208000,12.4407816641802,12.6740933590317,12.3805721945411,12.6138838893926,1605063.13341171,0.0,1.0
2013-02-05,16.64,16.73,16.57,16.63,879600,12.5235696849339,12.5913053382779,12.4708863989997,12.5160435012291,1168719.81138158,0.0,1.0
2013-02-06,16.98,16.99,16.61,16.65,1040600,12.7794599309001,12.786986114605,12.5009911338193,12.5310958686388,1382639.64952668,0.0,1.0
2013-02-07,16.82,17.07,16.62,17.0,805000,12.6590409916219,12.8471955842441,12.5085173175242,12.7945122983099,1069599.19072552,0.0,1.0
2013-02-08,17.01,17.04,16.83,16.87,622300,12.8020384820148,12.8246170331295,12.6665671753268,12.6966719101464,826846.678743468,0.0,1.0
2013-02-11,17.01,17.01,16.81,16.96,635200,12.8020384820148,12.8020384820148,12.651514807917,12.7644075634904,843986.839688013,0.0,1.0
2013-02-12,17.23,17.3,16.89,16.97,801400,12.9676145235223,13.0202978094566,12.7117242775561,12.7719337471953,1064815.88999681,0.0,1.0
2013-02-13,17.12,17.29,17.0,17.18,836500,12.8848265027686,13.0127716257517,12.7945122983099,12.9299836049979,1111453.07210173,0.0,1.0
2013-02-14,17.41,17.44,17.04,17.07,794700,13.1030858302103,13.125664381325,12.8246170331295,12.8471955842441,1055913.63586282,0.0,1.0
2013-02-15,17.26,17.34,17.09,17.28,658400,12.990193074637,13.0504025442761,12.8622479516539,13.0052454420468,874812.555495258,0.0,1.0
2013-02-19,17.13,17.47,17.08,17.34,1362400,12.8923526864735,13.1482429324397,12.854721767949,13.0504025442761,1810213.58688751,0.0,1.0
2013-02-20,16.58,17.11,16.49,17.05,1433800,12.4784125827046,12.8773003190637,12.4106769293606,12.8321432168344,1905082.3846736,0.0,1.0
2013-02-21,16.28,16.55,16.11,16.5,1322900,12.252627071558,12.45583403159,12.1246819485749,12.4182031130655,1757730.14833638,0.0,1.0
2013-02-22,16.52,16.52,16.31,16.41,498500,12.4332554804753,12.4332554804753,12.2752056226726,12.3504674597215,662354.281461703,0.0,1.0
2013-02-25,16.01,16.58,15.97,16.54,907400,12.049420111526,12.4784125827046,12.0193153767064,12.4483078478851,1205657.52256439,0.0,1.0
2013-02-26,16.2,16.26,15.95,16.12,1277000,12.1924176019189,12.2375747041482,12.0042630092967,12.1322081322798,1696743.06404532,0.0,1.0
2013-02-27,16.66,16.72,16.21,16.21,853700,12.5386220523437,12.583779154573,12.1999437856238,12.1999437856238,1134306.6200278,0.0,1.0
2013-02-28,16.31,16.743,16.31,16.6,979000,12.2752056226726,12.6010893770943,12.2752056226726,12.4934649501144,1300792.05927986,0.0,1.0
2013-03-01,16.1,16.21,15.86,16.17,1539300,12.11715576487,12.1999437856238,11.9365273559527,12.1698390508042,2045259.66991775,0.0,1.0
2013-03-04,16.3,16.31,15.88,16.24,1272500,12.2676794389677,12.2752056226726,11.9515797233624,12.2225223367384,1690763.93813445,0.0,1.0
2013-03-05,16.42,17.25,16.4,16.5,1814000,12.3579936434264,12.9826668909321,12.3429412760166,12.4182031130655,2410252.0894113,0.0,1.0
2013-03-06,16.48,16.6,16.345,16.47,951100,12.4031507456557,12.4934649501144,12.3015472656397,12.3956245619508,1263721.47863235,0.0,1.0
2013-03-07,16.38,16.52,16.28,16.51,663200,12.3278889086069,12.4332554804753,12.252627071558,12.4257292967704,881190.289800201,0.0,1.0
2013-03-08,16.58,16.72,16.47,16.53,637200,12.4784125827046,12.583779154573,12.3956245619508,12.4407816641802,846644.228981742,0.0,1.0
2013-03-11,16.43,16.54,16.22,16.54,706300,12.3655198271313,12.4483078478851,12.2074699693286,12.4483078478851,938457.029080042,0.0,1.0
2013-03-12,16.42,16.68,16.31,16.35,611600,12.3579936434264,12.5536744197535,12.2752056226726,12.3053103574922,812629.646022022,0.0,1.0
2013-03-13,16.22,16.45,16.08,16.45,713900,12.2074699693286,12.3805721945411,12.1021033974602,12.3805721945411,948555.108396213,0.0,1.0
2013-03-14,16.09,16.27,15.97,16.24,990300,12.1096295811651,12.2451008878531,12.0193153767064,12.2225223367384,1315806.30878942,0.0,1.0
2013-03-15,16.29,16.34,16.06,16.09,1166800,12.2601532552629,12.2977841737873,12.0870510300504,12.1096295811651,1550320.91396091,0.0,1.0
2013-03-18,16.16,16.47,16.02,16.09,1004800,12.1623128670993,12.3956245619508,12.0569462952309,12.1096295811651,1335072.38116895,0.0,1.0
2013-03-19,15.99,16.22,15.8,16.14,1124000,12.0343677441162,12.2074699693286,11.8913702537233,12.1472604996895,1493452.78307514,0.0,1.0
2013-03-20,16.39,16.43,16.02,16.06,760000,12.3354150923117,12.3655198271313,12.0569462952309,12.0870510300504,1009807.93161664,0.0,1.0
2013-03-21,16.4,16.6,16.26,16.3,900900,12.3429412760166,12.4934649501144,12.2375747041482,12.2676794389677,1197021.00735978,0.0,1.0
2013-03-22,16.41,16.51,16.34,16.42,619800,12.3504674597215,12.4257292967704,12.2977841737873,12.3579936434264,823524.942126308,0.0,1.0
2013-03-25,16.28,16.51,16.16,16.41,1206100,12.252627071558,12.4257292967704,12.1623128670993,12.3504674597215,1602538.61358267,0.0,1.0
2013-03-26,16.44,16.45,16.1,16.35,1040600,12.3730460108362,12.3805721945411,12.11715576487,12.3053103574922,1382639.64952668,0.0,1.0
2013-03-27,16.26,16.3,15.99,16.23,855700,12.2375747041482,12.2676794389677,12.0343677441162,12.2149961530335,1136964.00932152,0.0,1.0
2013-03-28,15.85,16.2,15.7,16.0,2320700,11.9290011722478,12.1924176019189,11.8161084166745,12.0418939278211,3083501.66697728,0.0,1.0
2013-04-01,15.32,15.86,15.32,15.8,2106200,11.5301134358887,11.9365273559527,11.5301134358887,11.8913702537233,2798496.66522496,0.0,1.0
2013-04-02,15.06,15.38,14.87,15.36,1801600,11.3344326595616,11.575270538118,11.1914351691687,11.5602181707083,2393776.27579018,0.0,1.0
2013-04-03,14.62,15.16,14.455,15.0,1969800,11.0032805765465,11.4096944966105,10.8790985454159,11.2892755573323,2617262.71539271,0.0,1.0
2013-04-04,14.54,14.94,14.48,14.62,1307800,10.9430711069074,11.244118455103,10.8979140046781,11.0032805765465,1737666.85916874,0.0,1.0
2013-04-05,14.41,14.48,14.14,14.15,1746600,10.9355449232025,10.988666931851,10.7306457469871,10.7382346053654,2301531.94712764,0.12,1.0
2013-04-08,14.41,14.47,14.24,14.41,954900,10.9355449232025,10.9810780734726,10.8065343307706,10.9355449232025,1258292.02811873,0.0,1.0
2013-04-09,14.58,14.71,14.44,14.5,1648100,11.0645555156345,11.163210674553,10.9583114983376,11.0038446486077,2171736.40333278,0.0,1.0
2013-04-10,14.67,14.73,14.58,14.63,1101100,11.1328552410396,11.1783883913097,11.0645555156345,11.1024998075262,1450942.87586296,0.0,1.0
2013-04-11,14.64,14.73,14.48,14.64,1161200,11.1100886659046,11.1783883913097,10.988666931851,11.1100886659046,1530137.92339666,0.0,1.0
2013-04-12,14.37,14.66,14.15,14.59,1047300,10.9051894896891,11.1252663826613,10.7382346053654,11.0721443740128,1380049.47224709,0.0,1.0
2013-04-15,13.93,14.31,13.59,14.15,2557800,10.5712797210417,10.859656339419,10.3132585361778,10.7382346053654,3370467.43064415,0.0,1.0
2013-04-16,14.34,14.35,14.02,14.13,1669600,10.8824229145541,10.8900117729324,10.6395794464469,10.7230568886087,2200067.41035399,0.0,1.0
2013-04-17,13.81,14.15,13.52,14.13,2049200,10.4802134205015,10.7382346053654,10.2601365275294,10.7230568886087,2700274.39943545,0.0,1.0
2013-04-18,13.77,13.91,13.56,13.85,1707700,10.4498579869881,10.556102004285,10.2904919610428,10.5105688540149,2250272.5902381,0.0,1.0
2013-04-19,13.65,13.93,13.485,13.89,1099300,10.3587916864479,10.5712797210417,10.2335755232051,10.5409242875283,1448570.97760072,0.0,1.0
2013-04-22,13.75,13.8,13.33,13.73,1381000,10.4346802702314,10.4726245621232,10.1159482183407,10.4195025534747,1819773.0556414,0.0,1.0
2013-04-23,13.88,13.9,13.645,13.82,1744700,10.53333542915,10.5485131459067,10.3549972572588,10.4878022788799,2299028.2767397,0.0,1.0
2013-04-24,14.11,14.2,13.91,13.93,1344600,10.707879171852,10.7761788972572,10.556102004285,10.5712797210417,1771808.00189386,0.0,1.0
2013-04-25,14.15,14.29,14.02,14.26,1159700,10.7382346053654,10.8444786226623,10.6395794464469,10.8217120475273,1528161.34151146,0.0,1.0
2013-04-26,14.43,14.53,14.24,14.42,1979700,10.9507226399592,11.0266112237427,10.8065343307706,10.9431337815809,2608692.77208782,0.0,1.0
2013-04-29,14.5,14.61,14.33,14.55,809800,11.0038446486077,11.0873220907695,10.8748340561757,11.0417889404994,1067090.67375699,0.0,1.0
2013-04-30,14.62,14.64,14.22,14.4,1119900,11.0949109491479,11.1100886659046,10.7913566140139,10.9279560648242,1475716.0354908,0.0,1.0
2013-05-01,14.42,14.6,14.27,14.52,1164200,10.9431337815809,11.0797332323912,10.8293009059056,11.0190223653644,1534091.08716706,0.0,1.0
2013-05-02,14.46,14.56,14.21,14.49,861700,10.9734892150943,11.0493777988778,10.7837677556355,10.9962557902293,1135480.40698493,0.0,1.0
2013-05-03,15.09,15.16,14.64,14.71,788800,11.4515872929303,11.5047093015788,11.1100886659046,11.163210674553,1039418.52736418,0.0,1.0
2013-05-06,14.99,15.13,14.78,15.13,566200,11.3756987091468,11.4819427264437,11.2163326832015,11.4819427264437,746093.775600406,0.0,1.0
2013-05-07,15.17,15.18,14.9299,15.05,744700,11.5122981599571,11.5198870183355,11.330089670293,11.4212318594169,981307.019939284,0.0,1.0
2013-05-08,15.58,15.69,15.14,15.18,1302700,11.8234413534695,11.9069187956314,11.4895315848221,11.5198870183355,1716595.48123392,0.0,1.0
2013-05-09,15.36,15.56,15.26,15.54,1149500,11.6564864691458,11.8082636367128,11.5805978853623,11.7930859199561,1514720.58469209,0.0,1.0
2013-05-10,15.2,15.41,14.99,15.38,922300,11.5350647350922,11.6944307610375,11.3756987091468,11.6716641859025,1215334.31514704,0.0,1.0
2013-05-13,15.24,15.24,15.04,15.1,1036300,11.5654201686056,11.5654201686056,11.4136430010386,11.4591761513087,1365554.53842228,0.0,1.0
2013-05-14,15.27,15.31,15.13,15.17,908700,11.5881867437406,11.618542177254,11.4819427264437,11.5122981599571,1197413.30605455,0.0,1.0
2013-05-15,15.28,15.305,14.95,15.14,866600,11.595775602119,11.6147477480649,11.3453432756334,11.4895315848221,1141937.24114325,0.0,1.0
2013-05-16,15.17,15.53,15.04,15.15,992700,11.5122981599571,11.7854970615778,11.4136430010386,11.4971204432004,1308101.89162579,0.0,1.0
2013-05-17,15.46,15.52,15.27,15.31,485900,11.7323750529293,11.7779082031994,11.5881867437406,11.618542177254,640280.758679329,0.0,1.0
2013-05-20,15.85,15.86,15.43,15.43,737900,12.028340529685,12.0359293880633,11.7096084777942,11.7096084777942,972346.515393033,0.0,1.0
2013-05-21,15.96,16.15,15.61,15.94,734400,12.1118179718468,12.2560062810355,11.8462079286046,12.0966402550901,967734.490994236,0.0,1.0
2013-05-22,15.71,16.19,15.53,16.01,934200,11.9220965123881,12.2863617145489,11.7854970615778,12.1497622637386,1231015.19810296,0.0,1.0
2013-05-23,15.56,15.68,15.32,15.51,939200,11.8082636367128,11.899329937253,11.6261310356324,11.7703193448211,1237603.80438696,0.0,1.0
2013-05-24,15.42,15.55,15.31,15.37,835000,11.7020196194159,11.8006747783345,11.618542177254,11.6640753275241,1100297.24942836,0.0,1.0
2013-05-28,15.64,15.77,15.49,15.64,587300,11.8689745037396,11.9676296626582,11.7551416280644,11.8689745037396,773897.694118892,0.0,1.0
2013-05-29,15.33,15.57,15.07,15.46,1153200,11.6337198940107,11.8158524950912,11.4364095761736,11.7323750529293,1519596.15334226,0.0,1.0
2013-05-30,15.34,15.42,15.2,15.4,895900,11.6413087523891,11.7020196194159,11.5350647350922,11.6868419026592,1180546.4739675,0.0,1.0
2013-05-31,15.42,15.6,15.12,15.29,1653200,11.7020196194159,11.8386190702262,11.4743538680654,11.6033644604973,2178456.78174247,0.0,1.0
2013-06-03,15.3,15.61,15.15,15.51,1552600,11.6109533188757,11.8462079286046,11.4971204432004,11.7703193448211,2045894.02330835,0.0,1.0
2013-06-04,15.07,15.44,14.72,15.25,1361300,11.4364095761736,11.7171973361726,11.1707995329314,11.5730090269839,1793813.94688243,0.0,1.0
2013-06-05,14.75,15.07,14.73,14.93,851100,11.1935661080664,11.4364095761736,11.1783883913097,11.3301655588767,1121512.56166285,0.0,1.0
2013-06-06,14.85,14.87,14.67,14.71,781500,11.2694546918499,11.2846324086066,11.1328552410396,11.163210674553,1029799.16218954,0.0,1.0
2013-06-07,14.62,14.89,14.495,14.8,686600,11.0949109491479,11.2998101253633,11.0000502194185,11.2315103999582,904747.414919174,0.0,1.0
2013-06-10,14.61,14.79,14.41,14.59,468800,11.0873220907695,11.2239215415798,10.9355449232025,11.0721443740128,617747.725188043,0.0,1.0
2013-06-11,14.19,14.42,14.13,14.37,1726200,10.7685900388788,10.9431337815809,10.7230568886087,10.9051894896891,2274650.43348891,0.0,1.0
2013-06-12,14.08,14.385,13.96,14.29,1173900,10.685112596717,10.9165727772567,10.5940462961768,10.8444786226623,1546872.98335802,0.0,1.0
2013-06-13,14.72,14.775,14.0,14.08,1158700,11.1707995329314,11.2125382540123,10.6244017296902,10.685112596717,1526843.62025466,0.0,1.0
2013-06-14,14.61,14.81,14.5,14.79,617500,11.0873220907695,11.2390992583365,11.0038446486077,11.2239215415798,813692.876074268,0.0,1.0
2013-06-17,14.82,14.93,14.65,14.74,1086000,11.2466881167149,11.3301655588767,11.1176775242829,11.1859772496881,1431045.28488527,0.0,1.0
2013-06-18,14.73,14.95,14.62,14.77,1047600,11.1783883913097,11.3453432756334,11.0949109491479,11.2087438248231,1380444.78862413,0.0,1.0
2013-06-19,14.62,14.78,14.48,14.64,736500,11.0949109491479,11.2163326832015,10.988666931851,11.1100886659046,970501.705633515,0.0,1.0
2013-06-20,14.23,14.46,14.05,14.36,1437000,10.7989454723922,10.9734892150943,10.6623460215819,10.8976006313108,1893565.44602222,0.0,1.0
2013-06-21,13.96,14.3,13.9,14.25,1440600,10.5940462961768,10.8520674810407,10.5485131459067,10.8141231891489,1898309.2425467,0.0,1.0
2013-06-24,13.54,13.83,13.43,13.76,1529000,10.2753142442861,10.4953911372582,10.1918368021242,10.4422691286098,2014795.80164785,0.0,1.0
2013-06-25,13.85,13.91,13.48,13.73,1284300,10.5105688540149,10.556102004285,10.229781094016,10.4195025534747,1692349.4101088,0.0,1.0
2013-06-26,13.89,13.98,13.63,13.92,1863100,10.5409242875283,10.6092240129335,10.3436139696912,10.5636908626634,2455046.47354489,0.0,1.0
2013-06-27,14.53,14.64,13.8,13.84,1619700,11.0266112237427,11.1100886659046,10.4726245621232,10.5029799956366,2134313.11963966,0.0,1.0
2013-06-28,14.77,14.82,14.3401,14.52,9838200,11.2087438248231,11.2466881167149,10.8824988031379,11.0190223653644,12964005.268654,0.0,1.0
2013-07-01,14.78,14.97,14.68,14.89,1753200,11.2163326832015,11.3605209923901,11.140444099418,11.2998101253633,2310228.90742251,0.0,1.0
2013-07-02,14.59,14.88,14.37,14.75,1520800,11.0721443740128,11.292221266985,10.9051894896891,11.1935661080664,2003990.4873421,0.0,1.0
2013-07-03,14.46,14.57,14.34,14.53,1212000,10.9734892150943,11.0569666572561,10.8824229145541,11.0266112237427,1597078.16324212,0.0,1.0
2013-07-05,14.4,14.64,14.235,14.58,785800,11.0190223653644,11.2026727381205,10.8927627340946,11.1567601449314,1026907.7986054,0.12,1.0
2013-07-08,14.42,14.63,14.4,14.49,1150800,11.0343265630941,11.1950206392556,11.0190223653644,11.0878912551479,1503901.11305051,0.0,1.0
2013-07-09,14.72,14.88,14.54,14.6,1139800,11.2638895290392,11.3863231108765,11.1261517494721,11.1720643426611,1489525.97206723,0.0,1.0
2013-07-10,14.8,14.88,14.58,14.75,860700,11.3251063199578,11.3863231108765,11.1567601449314,11.2868458256337,1124789.44039154,0.0,1.0
2013-07-11,15.1,15.31,14.97,15.01,963100,11.5546692859029,11.7153633620645,11.4551920006601,11.4858003961194,1258608.93463586,0.0,1.0
2013-07-12,14.82,15.13,14.73,15.01,777000,11.3404105176875,11.5776255824974,11.271541627904,11.4858003961194,1015407.68581878,0.0,1.0
2013-07-15,14.96,15.04,14.79,14.79,704100,11.4475399017952,11.5087566927139,11.317454221093,11.317454221093,920139.706029604,0.0,1.0
2013-07-16,14.93,15.05,14.86,15.03,517800,11.4245836052007,11.5164087915788,11.3710189131469,11.5011045938491,676677.091012823,0.0,1.0
2013-07-17,14.91,15.12,14.8,15.0,673200,11.409279407471,11.5699734836326,11.3251063199578,11.4781482972546,879758.628176581,0.0,1.0
2013-07-18,15.3,15.37,14.91,14.94,694400,11.7077112631997,11.7612759552535,11.409279407471,11.4322357040656,907463.445344346,0.0,1.0
2013-07-19,15.24,15.32,15.14,15.29,465600,11.6617986700106,11.7230154609293,11.5852776813623,11.7000591643348,608460.512892181,0.0,1.0
2013-07-22,15.27,15.4,15.22,15.24,648300,11.6847549666052,11.784232251848,11.646494472281,11.6617986700106,847218.536314428,0.0,1.0
2013-07-23,15.61,15.74,15.33,15.41,762200,11.9449263280096,12.0444036132525,11.7306675597942,11.7918843507129,996066.587041276,0.0,1.0
2013-07-24,15.48,15.62,15.2653,15.58,956800,11.8454490427667,11.9525784268744,11.6811584801387,11.9219700314151,1250375.89934544,0.0,1.0
2013-07-25,15.55,15.69,15.37,15.37,893600,11.8990137348206,12.0061431189283,11.7612759552535,11.7612759552535,1167784.18024151,0.0,1.0
2013-07-26,15.55,15.64,15.39,15.48,599700,11.8990137348206,11.9678826246041,11.7765801529832,11.8454490427667,783706.549788313,0.0,1.0
2013-07-29,15.46,15.55,15.32,15.46,513100,11.830144845037,11.8990137348206,11.7230154609293,11.830144845037,670534.98531997,0.0,1.0
2013-07-30,15.52,15.55,15.3,15.48,422300,11.8760574382261,11.8990137348206,11.7077112631997,11.8454490427667,551874.730658003,0.0,1.0
2013-07-31,15.49,15.72,15.47,15.51,704300,11.8531011416316,12.0290994155228,11.8377969439019,11.8684053393612,920401.072229295,0.0,1.0
2013-08-01,15.85,16.05,15.67,15.67,1290100,12.1285767007657,12.2816186780624,11.9908389211986,11.9908389211986,1685942.67113874,0.0,1.0
2013-08-02,15.76,15.92,15.59,15.84,446000,12.0597078109821,12.1821413928195,11.9296221302799,12.1209246019008,582846.625321977,0.0,1.0
2013-08-05,15.7,15.99,15.58,15.75,582400,12.0137952177931,12.2357060848734,11.9219700314151,12.0520557121173,761098.373514616,0.0,1.0
2013-08-06,15.61,15.68,15.53,15.64,512800,11.9449263280096,11.9984910200634,11.8837095370909,11.9678826246041,670142.936020423,0.0,1.0
2013-08-07,15.63,15.72,15.48,15.56,369200,11.9602305257393,12.0290994155228,11.8454490427667,11.9066658336854,482482.004638728,0.0,1.0
2013-08-08,15.82,16.08,15.69,15.75,780700,12.1056204041712,12.3045749746569,12.0061431189283,12.0520557121173,1020242.96051315,0.0,1.0
2013-08-09,15.95,16.16,15.85,15.87,826400,12.205097689414,12.3657917655756,12.1285767007657,12.1438808984953,1079965.13714368,0.0,1.0
2013-08-12,16.2,16.213,15.85,15.88,647600,12.3964001610349,12.4063478895592,12.1285767007657,12.1515329973602,846303.754615498,0.0,1.0
2013-08-13,16.01,16.25,15.85,16.25,699400,12.251010282603,12.4346606553591,12.1285767007657,12.4346606553591,913997.600336751,0.0,1.0
2013-08-14,15.96,16.2,15.92,16.05,902800,12.2127497882789,12.3964001610349,12.1821413928195,12.2816186780624,1179807.02542753,0.0,1.0
2013-08-15,15.81,15.88,15.54,15.82,948500,12.0979683053063,12.1515329973602,11.8913616359557,12.1056204041712,1239529.20205806,0.0,1.0
2013-08-16,15.71,15.9,15.66,15.69,587600,12.021447316658,12.1668371950898,11.9831868223338,12.0061431189283,767893.894706707,0.0,1.0
2013-08-19,15.38,15.71,15.33,15.69,410100,11.7689280541184,12.021447316658,11.7306675597942,12.0061431189283,535931.392476549,0.0,1.0
2013-08-20,15.71,15.77,15.27,15.34,726200,12.021447316658,12.067359909847,11.6847549666052,11.738319658659,949020.671096002,0.0,1.0
2013-08-21,15.15,15.62,15.15,15.62,803500,11.5929297802271,11.9525784268744,11.5929297802271,11.9525784268744,1050038.70727849,0.0,1.0
2013-08-22,15.62,15.74,15.26,15.26,400100,11.9525784268744,12.0444036132525,11.6771028677403,11.6771028677403,522863.082491755,0.0,1.0
2013-08-23,15.63,15.77,15.54,15.63,378100,11.9602305257393,12.067359909847,11.8913616359557,11.9602305257393,494112.800525197,0.0,1.0
2013-08-26,15.86,16.05,15.7,15.7,670100,12.1362287996305,12.2816186780624,12.0137952177931,12.0137952177931,875707.45208129,0.0,1.0
2013-08-27,15.4,15.76,15.37,15.66,859200,11.784232251848,12.0597078109821,11.7612759552535,11.9831868223338,1122829.19389382,0.0,1.0
2013-08-28,15.29,15.43,15.19,15.39,777200,11.7000591643348,11.8071885484425,11.6235381756865,11.7765801529832,1015669.05201848,0.0,1.0
2013-08-29,15.21,15.32,15.12,15.28,699400,11.6388423734161,11.7230154609293,11.5699734836326,11.69240706547,913997.60033675,0.0,1.0
2013-08-30,14.88,15.22,14.67,15.18,1429900,11.3863231108765,11.646494472281,11.225629034715,11.6158860768216,1868637.64472622,0.0,1.0
2013-09-03,14.91,15.39,14.69,15.23,1313600,11.409279407471,11.7765801529832,11.2409332324446,11.6541465711458,1716653.19960303,0.0,1.0
2013-09-04,14.98,15.02,14.86,14.86,560500,11.4628440995249,11.4934524949842,11.3710189131469,11.3710189131469,732478.774647908,0.0,1.0
2013-09-05,15.44,15.99,15.05,15.05,1641100,11.8148406473074,12.2357060848734,11.5164087915788,11.5164087915788,2144640.35160514,0.0,1.0
2013-09-06,15.53,15.78,15.38,15.53,792900,11.8837095370909,12.0750120087118,11.7689280541184,11.8837095370909,1036186.29869461,0.0,1.0
2013-09-09,15.96,16.03,15.62,15.62,544000,12.2127497882789,12.2663144803327,11.9525784268744,11.9525784268744,710916.06317299,0.0,1.0
2013-09-10,16.14,16.33,15.9,16.09,657500,12.3504875678459,12.4958774462778,12.1668371950898,12.3122270735217,859241.381500446,0.0,1.0
2013-09-11,16.33,16.36,15.835,16.09,818100,12.4958774462778,12.5188337428723,12.1170985524684,12.3122270735217,1069118.4398563,0.0,1.0
2013-09-12,16.15,16.28,16.01,16.21,710600,12.3581396667108,12.4576169519536,12.251010282603,12.4040522598998,928634.107519717,0.0,1.0
2013-09-13,16.27,16.6,16.23,16.56,798300,12.4499648530888,12.7024841156284,12.4193564576294,12.671875720169,1043243.1860864,0.0,1.0
2013-09-16,16.39,16.72,16.33,16.57,861800,12.5417900394668,12.7943093020064,12.4958774462778,12.6795278190339,1126226.95448986,0.0,1.0
2013-09-17,16.57,16.62,16.32,16.34,711500,12.6795278190339,12.7177883133581,12.488225347413,12.5035295451426,929810.255418351,0.0,1.0
2013-09-18,16.95,17.02,16.37,16.75,893300,12.9703075758977,13.0238722679515,12.5264858417372,12.8172655986009,1167392.13094197,0.0,1.0
2013-09-19,16.94,17.092,16.76,17.02,698200,12.9626554770328,13.0789673797783,12.8249176974658,13.0238722679515,912429.403138574,0.0,1.0
2013-09-20,16.91,17.02,16.8,17.0,1752100,12.9396991804383,13.0238722679515,12.8555260929251,13.0085680702218,2289698.5924364,0.0,1.0
2013-09-23,16.98,17.17,16.87,16.87,846300,12.9932638724922,13.1386537509241,12.909090784979,12.909090784979,1105971.07401342,0.0,1.0
2013-09-24,16.98,17.15,16.97,16.99,943000,12.9932638724922,13.1233495531944,12.9856117736273,13.000915971357,1232341.63156642,0.0,1.0
2013-09-25,16.96,17.15,16.92,16.98,630400,12.9779596747625,13.1233495531944,12.9473512793032,12.9932638724922,823826.261441644,0.0,1.0
2013-09-26,17.05,17.11,16.96,17.0,640900,13.046828564546,13.092741157735,12.9779596747625,13.0085680702218,837547.986925683,0.0,1.0
2013-09-27,16.98,17.05,16.76,16.86,744100,12.9932638724922,13.046828564546,12.8249176974658,12.9014386861141,972412.945968791,0.0,1.0
2013-09-30,16.95,17.07,16.65,16.74,951400,12.9703075758977,13.0621327622757,12.7407446099526,12.8096134997361,1243319.01195364,0.0,1.0
2013-10-01,16.7,17.19,16.66,16.89,1878800,12.7790051042768,13.1539579486537,12.7483967088174,12.9243949827086,2455274.07994377,0.0,1.0
2013-10-02,16.59,16.68,16.49,16.59,1222300,12.6948320167636,12.7637009065471,12.6183110281152,12.6948320167636,1597339.52944181,0.0,1.0
2013-10-03,16.34,16.67,16.32,16.59,843000,12.5035295451426,12.7560488076822,12.488225347413,12.6948320167636,1101658.53171845,0.0,1.0
2013-10-04,16.49,16.57,16.29,16.33,830500,12.6183110281152,12.6795278190339,12.4652690508185,12.4958774462778,1085323.14423744,0.0,1.0
2013-10-07,16.44,16.55,16.24,16.41,947900,12.580050533791,12.6642236213042,12.4270085564943,12.5570942371965,1238745.10345897,0.0,1.0
2013-10-08,16.25,16.5,16.23,16.4,736700,12.4346606553591,12.62596312698,12.4193564576294,12.5494421383317,962742.396580044,0.0,1.0
2013-10-09,16.13,16.34,16.05,16.34,1035400,12.3428354689811,12.5035295451426,12.2816186780624,12.5035295451426,1353092.81582595,0.0,1.0
2013-10-10,16.52,16.59,16.31,16.33,895300,12.6412673247097,12.6948320167636,12.4805732485481,12.4958774462778,1170005.79293893,0.0,1.0
2013-10-11,16.64,16.69,16.41,16.41,724100,12.7330925110877,12.7713530054119,12.5570942371965,12.5570942371965,946276.3259992,0.0,1.0
2013-10-14,16.8,16.88,16.47,16.47,851100,12.8555260929251,12.9167428838438,12.6030068303855,12.6030068303855,1112243.86280613,0.0,1.0
2013-10-15,16.85,17.06,16.78,16.79,816200,12.8937865872493,13.0544806634109,12.8402218951954,12.8478739940603,1066635.46095918,0.0,1.0
2013-10-16,16.7,16.95,16.65,16.91,650700,12.7790051042768,12.9703075758977,12.7407446099526,12.9396991804383,850354.93071078,0.0,1.0
2013-10-17,17.15,17.235,16.65,16.68,735300,13.1233495531944,13.1883923935455,12.7407446099526,12.7637009065471,960912.83318217,0.0,1.0
2013-10-18,17.21,17.36,17.1,17.36,994800,13.1692621463834,13.284043629356,13.0850890588702,13.284043629356,1300035.47728767,0.0,1.0
2013-10-21,17.33,17.4,17.16,17.25,929200,13.2610873327614,13.3146520248153,13.1310016520592,13.1998705418428,1214307.3637874,0.0,1.0
2013-10-22,17.34,17.5,17.25,17.48,934500,13.2687394316263,13.3911730134637,13.1998705418428,13.375868815734,1221233.56807934,0.0,1.0
2013-10-23,17.61,17.63,17.0,17.29,728900,13.4753461009769,13.4906502987065,13.0085680702218,13.2304789373021,952549.114791898,0.0,1.0
2013-10-24,18.15,18.2,17.62,17.62,1278500,13.888559439678,13.9268199340022,13.4829981998417,13.4829981998417,1670783.43155638,0.0,1.0
2013-10-25,18.22,18.31,17.94,18.2,1045600,13.9421241317319,14.0109930215154,13.7278653635165,13.9268199340022,1366422.49201044,0.0,1.0
2013-10-28,18.34,18.385,18.14,18.17,924400,14.0339493181099,14.0683837630017,13.8809073408132,13.9038636374077,1208034.5749947,0.0,1.0
2013-10-29,18.55,18.55,18.22,18.32,834500,14.1946433942715,14.1946433942715,13.9421241317319,14.0186451203802,1090550.46823136,0.0,1.0
2013-10-30,18.31,18.59,18.27,18.53,817200,14.0109930215154,14.2252517897308,13.9803846260561,14.1793391965418,1067942.29195766,0.0,1.0
2013-10-31,18.36,18.63,18.295,18.34,1105300,14.0492535158396,14.2558601851902,13.9995148732182,14.0339493181099,1444440.30261968,0.0,1.0
2013-11-01,18.48,18.6,18.18,18.32,1513000,14.1410787022176,14.2329038885957,13.9115157362725,14.0186451203802,1977235.30069989,0.0,1.0
2013-11-04,18.46,18.67,18.43,18.54,1111300,14.217599690866,14.3793383655725,14.1944941659079,14.2792144240875,1442901.64627293,0.12,1.0
2013-11-05,18.56,18.73,18.07,18.4,1327800,14.2946181073929,14.4255494154886,13.9172278664111,14.1713886409499,1724003.24477746,0.0,1.0
2013-11-06,18.73,18.82,18.47,18.75,801400,14.4255494154886,14.4948659903628,14.2253015325187,14.440953098794,1040530.3512311,0.0,1.0
2013-11-07,18.49,18.99,18.44,18.86,1106000,14.2407052158241,14.6257972984586,14.2021960075606,14.5256733569736,1436020.17527027,0.0,1.0
2013-11-08,19.05,19.09,18.342,18.45,811600,14.6720083483747,14.7028157149855,14.1267179593643,14.2098978492133,1053773.93693432,0.0,1.0
2013-11-11,19.07,19.12,18.88,19.04,496200,14.6874120316801,14.7259212399435,14.541077040279,14.664306506722,644261.492738798,0.0,1.0
2013-11-12,18.91,19.06,18.71,18.94,608200,14.5641825652371,14.6797101900274,14.4101457321833,14.5872880901951,789681.257323127,0.0,1.0
2013-11-13,18.88,18.89,18.55,18.71,621300,14.541077040279,14.5487788819317,14.2869162657402,14.4101457321833,806690.176216475,0.0,1.0
2013-11-14,19.01,19.09,18.72,18.86,506300,14.641200981764,14.7028157149855,14.4178475738359,14.5256733569736,657375.23936649,0.0,1.0
2013-11-15,19.11,19.18,18.96,19.02,444500,14.7182193982909,14.7721322898597,14.6026917735005,14.6489028234166,577134.690694065,0.0,1.0
2013-11-18,19.01,19.17,18.771,18.83,665800,14.641200981764,14.764430448207,14.4571269662647,14.5025678320155,864468.564823641,0.0,1.0
2013-11-19,19.0,19.39,18.9,18.94,673100,14.6334991401113,14.9338709645662,14.5564807235844,14.5872880901951,873946.817336727,0.0,1.0
2013-11-20,18.76,19.2899,18.7,19.13,1246800,14.4486549404467,14.8567755296227,14.4024438905306,14.7336230815962,1618833.59360486,0.0,1.0
2013-11-21,19.32,19.35,18.85,18.85,982800,14.8799580729973,14.9030635979554,14.5179715153209,14.5179715153209,1276058.43422751,0.0,1.0
2013-11-22,19.29,19.31,19.0,19.26,918800,14.8568525480393,14.8722562313447,14.6334991401113,14.8337470230812,1192961.4258936,0.0,1.0
2013-11-25,19.29,19.39,19.16,19.26,598600,14.8568525480393,14.9338709645662,14.7567286065543,14.8337470230812,777216.706073043,0.0,1.0
2013-11-26,19.34,19.43,19.08,19.23,753500,14.8953617563027,14.9646783311769,14.6951138733328,14.8106414981231,978337.434056198,0.0,1.0
2013-11-27,19.5,19.5,19.27,19.39,693800,15.0185912227458,15.0185912227458,14.8414488647339,14.9338709645662,900823.505969724,0.0,1.0
2013-11-29,19.42,19.7,19.31,19.57,440300,14.9569764895243,15.1726280557996,14.8722562313447,15.0725041143146,571681.449522152,0.0,1.0
2013-12-02,19.47,19.75,19.22,19.4,838400,14.9954856977877,15.211137264063,14.8029396564704,14.9415728062189,1088570.80917414,0.0,1.0
2013-12-03,19.51,19.79,19.31,19.37,694400,15.0262930643985,15.2419446306738,14.8722562313447,14.9184672812608,901602.540422854,0.0,1.0
2013-12-04,19.6,19.81,19.42,19.62,677200,15.0956096392727,15.2573483139792,14.9569764895243,15.1110133225781,879270.219433118,0.0,1.0
2013-12-05,19.67,19.76,19.47,19.53,615800,15.1495225308415,15.2188391057157,14.9954856977877,15.0416967477038,799549.027062781,0.0,1.0
2013-12-06,19.86,20.0,19.73,19.91,765700,15.2958575222426,15.4036833053803,15.1957335807576,15.3343667305061,994177.801269847,0.0,1.0
2013-12-09,20.0,20.16,19.83,19.83,625500,15.4036833053803,15.5269127718233,15.2727519972845,15.2727519972845,812143.417388387,0.0,1.0
2013-12-10,19.66,20.23,19.57,20.0,1068400,15.1418206891888,15.5808256633922,15.0725041143146,15.4036833053803,1387200.68287411,0.0,1.0
2013-12-11,19.45,19.74,19.36,19.71,669100,14.9800820144823,15.2034354224103,14.9107654396081,15.1803298974523,868753.254315861,0.0,1.0
2013-12-12,19.38,19.55,19.25,19.43,703800,14.9261691229135,15.0571004310092,14.8260451814285,14.9646783311769,913807.413521898,0.0,1.0
2013-12-13,19.58,19.63,19.3,19.4,515900,15.0802059559673,15.1187151642307,14.864554389692,14.9415728062189,669839.790616577,0.0,1.0
2013-12-16,19.82,19.875,19.51,19.65,616400,15.2650501556319,15.3074102847217,15.0262930643985,15.1341188475361,800328.061515909,0.0,1.0
2013-12-17,19.78,19.815,19.52,19.77,420400,15.2342427890211,15.2611992348055,15.0339949060512,15.2265409473684,545843.473493331,0.0,1.0
2013-12-18,19.7,19.9099,19.44,19.87,1073000,15.1726280557996,15.3342897120895,14.9723801728296,15.3035593638953,1393173.2803481,0.0,1.0
2013-12-19,19.67,19.98,19.63,19.72,1072500,15.1495225308415,15.3882796220749,15.1187151642307,15.188031739105,1392524.0849705,0.0,1.0
2013-12-20,19.47,19.75,19.47,19.64,1818700,14.9954856977877,15.211137264063,14.9954856977877,15.1264170058834,2361383.26651361,0.0,1.0
2013-12-23,19.59,19.63,19.46,19.57,942200,15.08790779762,15.1187151642307,14.987783856135,15.0725041143146,1223343.76956569,0.0,1.0
2013-12-24,19.82,19.88,19.33,19.65,1017700,15.2650501556319,15.311261205548,14.88765991465,15.1341188475361,1321372.27158459,0.0,1.0
2013-12-26,20.23,20.31,19.91,19.97,985100,15.5808256633922,15.6424403966137,15.3343667305061,15.3805777804222,1279044.73296451,0.0,1.0
2013-12-27,20.49,20.5,20.14,20.25,667300,15.7810735463621,15.7887753880148,15.5115090885179,15.5962293466975,866416.150956469,0.0,1.0
2013-12-30,20.21,20.65,20.17,20.5,890600,15.5654219800868,15.9043030128051,15.534614613476,15.7887753880148,1156346.80659648,0.0,1.0
2013-12-31,20.33,20.39,20.07,20.24,692200,15.6578440799191,15.7040551298352,15.4575961969491,15.5885275050448,898746.080761376,0.0,1.0
2014-01-02,19.97,20.4,19.81,20.34,1066800,15.3805777804222,15.7117569714879,15.2573483139792,15.6655459215717,1385123.25766576,0.0,1.0
2014-01-03,20.13,20.2,19.93,20.0,813300,15.5038072468652,15.5577201384341,15.3497704138114,15.4036833053803,1055981.20121819,0.0,1.0
2014-01-06,19.78,20.15,19.57,20.1,1235100,15.2342427890211,15.5192109301706,15.0725041143146,15.4807017219072,1603642.42176882,0.0,1.0
2014-01-07,19.99,21.2,19.87,20.36,2253300,15.3959814637276,16.3279043037031,15.3035593638953,15.6809496048771,2925663.88873102,0.0,1.0
2014-01-08,20.3,20.44,19.66,20.01,1614500,15.634738554961,15.7425643380986,15.1418206891888,15.411385147033,2096251.87429824,0.0,1.0
2014-01-09,20.36,20.45,20.1,20.31,1107000,15.6809496048771,15.7502661797513,15.4807017219072,15.6424403966137,1437318.56602549,0.0,1.0
2014-01-10,20.56,20.57,20.15,20.3,751600,15.8349864379309,15.8426882795836,15.5192109301706,15.634738554961,975870.491621284,0.0,1.0
2014-01-13,20.01,20.59,19.925,20.45,822700,15.411385147033,15.858091962889,15.3459194929851,15.7502661797513,1068186.07431723,0.0,1.0
2014-01-14,20.34,20.38,19.93,20.07,623600,15.6655459215717,15.6963532881825,15.3497704138114,15.4575961969491,809676.474953478,0.0,1.0
2014-01-15,20.58,20.605,20.31,20.36,767800,15.8503901212363,15.869644725368,15.6424403966137,15.6809496048771,996904.421855803,0.0,1.0
2014-01-16,20.52,20.71,20.46,20.48,504500,15.8966011711524,16.0437919227372,15.8501198811783,15.865613644503,651229.774751248,0.12,1.0
2014-01-17,20.41,20.64,20.31,20.47,584500,15.8113854728665,15.9895637511007,15.733916656243,15.8578667628407,754497.132491783,0.0,1.0
2014-01-21,20.45,20.49,20.23,20.43,937800,15.842372999516,15.8733605261654,15.6719416029442,15.8268792361913,1210551.60111341,0.0,1.0
2014-01-22,20.51,20.7,20.33,20.45,730000,15.8888542894901,16.0360450410748,15.7494104195677,15.842372999516,942314.639382377,0.0,1.0
2014-01-23,20.11,20.63,20.1,20.46,915300,15.5789790229959,15.9818168694384,15.5712321413335,15.8501198811783,1181507.65674889,0.0,1.0
2014-01-24,18.94,19.87,18.89,19.85,1518300,14.6725938685004,15.3930538630994,14.6338594601886,15.3775600997747,1959885.36571816,0.0,1.0
2014-01-27,18.63,19.04,18.36,19.01,1219400,14.4324405369674,14.7500626851239,14.2232747320838,14.7268220401368,1574052.70036009,0.0,1.0
2014-01-28,18.85,18.93,18.55,18.75,963600,14.6028719335392,14.664846986838,14.3704654836685,14.5254031169156,1243855.32398474,0.0,1.0
2014-01-29,18.91,19.04,18.59,18.61,1062600,14.6493532235133,14.7500626851239,14.4014530103179,14.4169467736426,1371648.67918865,0.0,1.0
2014-01-30,19.17,19.3,18.88,19.11,854100,14.8507721467345,14.9514816083451,14.6261125785262,14.8042908567604,1102508.12807738,0.0,1.0
2014-01-31,19.06,19.36,18.76,18.79,833100,14.7655564484486,14.9979628983193,14.533149998578,14.556390643565,1075400.44667049,0.0,1.0
2014-02-03,18.76,19.11,18.48,19.07,2355800,14.533149998578,14.8042908567604,14.316237312032,14.773303330111,3040965.51706438,0.0,1.0
2014-02-04,18.94,19.0972,18.73,18.83,1593300,14.6725938685004,14.7943748482326,14.5099093535909,14.5873781702145,2056698.51359992,0.0,1.0
2014-02-05,18.71,18.99,18.65,18.92,766400,14.4944155902662,14.7113282768121,14.4479343002921,14.6571001051756,989301.28715432,0.0,1.0
2014-02-06,18.78,18.94,18.72,18.75,703100,14.5486437619027,14.6725938685004,14.5021624719285,14.5254031169156,907590.990342122,0.0,1.0
2014-02-07,18.94,19.02,18.65,18.85,768600,14.6725938685004,14.7345689217992,14.4479343002921,14.6028719335392,992141.139492183,0.0,1.0
2014-02-10,18.91,18.95,18.7,18.81,980200,14.6493532235133,14.6803407501627,14.4866687086038,14.5718844068897,1265283.3007159,0.0,1.0
2014-02-11,19.31,19.32,18.84,18.89,569000,14.9592284900075,14.9669753716698,14.5951250518768,14.6338594601886,734489.081929551,0.0,1.0
2014-02-12,19.51,19.52,19.22,19.44,636100,15.1141661232546,15.1219130049169,14.8895065550463,15.0599379516181,821104.578234425,0.0,1.0
2014-02-13,19.84,19.86,19.31,19.39,635900,15.3698132181123,15.385306981437,14.9592284900075,15.0212035433063,820846.409840074,0.0,1.0
2014-02-14,20.08,20.15,19.75,19.93,624800,15.5557383780088,15.6099665496453,15.3000912831511,15.4395351530735,806518.063953576,0.0,1.0
2014-02-18,20.2,20.2,19.91,20.09,519300,15.6487009579571,15.6487009579571,15.4240413897488,15.5634852596712,670334.235933244,0.0,1.0
2014-02-19,19.62,20.21,19.59,20.03,812900,15.1993818215405,15.6564478396194,15.1761411765534,15.5170039696971,1049325.43884101,0.0,1.0
2014-02-20,19.81,19.84,19.52,19.66,676400,15.3465725731252,15.3698132181123,15.1219130049169,15.2303693481899,873125.509696222,0.0,1.0
2014-02-21,19.5,19.83,19.26,19.83,1054500,15.1064192415922,15.36206633645,14.9204940816957,15.36206633645,1361192.85921742,0.0,1.0
2014-02-24,19.02,19.33,18.97,19.21,904100,14.7345689217992,14.9747222533322,14.6958345134874,14.8817596733839,1167050.22666522,0.0,1.0
2014-02-25,18.7,19.1,18.42,18.93,1252500,14.4866687086038,14.796543975098,14.2697560220579,14.664846986838,1616779.56962525,0.0,1.0
2014-02-26,19.06,19.07,18.63,18.73,893300,14.7655564484486,14.773303330111,14.4324405369674,14.5099093535909,1153109.13337025,0.0,1.0
2014-02-27,19.36,19.36,18.98,18.98,605400,14.9979628983193,14.9979628983193,14.7035813951498,14.7035813951498,781475.729701494,0.0,1.0
2014-02-28,19.35,19.46,19.19,19.32,709800,14.9902160166569,15.0754317149428,14.8662659100592,14.9669753716698,916239.631552893,0.0,1.0
2014-03-03,18.86,19.26,18.77,19.12,557700,14.6106188152015,14.9204940816957,14.5408968802403,14.8120377384227,719902.567648702,0.0,1.0
2014-03-04,19.46,19.56,19.03,19.03,1004500,15.0754317149428,15.1529005315664,14.7423158034616,14.7423158034616,1296650.76062959,0.0,1.0
2014-03-05,19.41,19.52,19.18,19.43,622800,15.036697306631,15.1219130049169,14.8585190283969,15.0521910699558,803936.380010064,0.0,1.0
2014-03-06,19.66,19.8,19.43,19.5,522000,15.2303693481899,15.3388256914629,15.0521910699558,15.1064192415922,673819.509256989,0.0,1.0
2014-03-07,19.77,19.85,19.32,19.71,636100,15.3155850464758,15.3775600997747,14.9669753716698,15.2691037565017,821104.578234426,0.0,1.0
2014-03-10,19.4,19.7,19.26,19.7,419000,15.0289504249687,15.2613568748393,14.9204940816957,15.2613568748393,540862.786166049,0.0,1.0
2014-03-11,19.24,19.66,19.14,19.46,598800,14.905000318371,15.2303693481899,14.8275315017475,15.0754317149428,772956.172687901,0.0,1.0
2014-03-12,19.15,19.467,19.08,19.17,636800,14.8352783834098,15.0808545321065,14.7810502117733,14.8507721467345,822008.167614655,0.0,1.0
2014-03-13,18.77,19.26,18.68,19.26,683500,14.5408968802403,14.9204940816957,14.4711749452791,14.9204940816957,882290.487695693,0.0,1.0
2014-03-14,18.75,18.89,18.514,18.63,538700,14.5254031169156,14.6338594601886,14.342576709684,14.4324405369674,695376.570185325,0.0,1.0
2014-03-17,18.9,19.26,18.78,18.85,893700,14.6416063418509,14.9204940816957,14.5486437619027,14.6028719335392,1153625.47015895,0.0,1.0
2014-03-18,19.31,19.36,18.835,18.96,809300,14.9592284900075,14.9979628983193,14.5912516110456,14.6880876318251,1044678.40774268,0.0,1.0
2014-03-19,19.15,19.33,18.91,19.27,603100,14.8352783834098,14.9747222533322,14.6493532235133,14.9282409633581,778506.793166455,0.0,1.0
2014-03-20,19.25,19.39,18.94,19.02,438900,14.9127472000334,15.0212035433063,14.6725938685004,14.7345689217992,566550.541404006,0.0,1.0
2014-03-21,19.13,19.36,19.01,19.22,2472200,14.8197846200851,14.9979628983193,14.7268220401368,14.8895065550463,3191219.52257687,0.0,1.0
2014-03-24,19.11,19.34,18.9,19.17,1729100,14.8042908567604,14.9824691349946,14.6416063418509,14.8507721467345,2231994.85336448,0.0,1.0
2014-03-25,19.43,19.59,19.14,19.24,1348300,15.0521910699558,15.1761411765534,14.8275315017475,14.905000318371,1740442.23051953,0.0,1.0
2014-03-26,18.94,19.63,18.89,19.63,938600,14.6725938685004,15.2071287032029,14.6338594601886,15.2071287032029,1211584.27469082,0.0,1.0
2014-03-27,19.13,19.59,18.99,19.51,1024000,14.8197846200851,15.1761411765534,14.7113282768121,15.1141661232546,1321822.17907884,0.0,1.0
2014-03-28,18.52,19.03,18.41,18.9,1084800,14.3472248386814,14.7423158034616,14.2620091403955,14.6416063418509,1400305.37096165,0.0,1.0
2014-03-31,18.88,19.05,18.62,18.65,1064600,14.6261125785262,14.7578095667863,14.424693655305,14.4479343002921,1374230.36313217,0.0,1.0
2014-04-01,19.14,19.1599,18.78,18.92,717200,14.8275315017475,14.8429477962555,14.5486437619027,14.6571001051756,925791.86214389,0.0,1.0
2014-04-02,19.47,19.5,19.06,19.11,816100,15.0831785966052,15.1064192415922,14.7655564484486,14.8042908567604,1053456.13315063,0.0,1.0
2014-04-03,19.55,19.65,19.13,19.32,913700,15.145153649904,15.2226224665276,14.8197846200851,14.9669753716698,1179442.30959408,0.0,1.0
2014-04-04,19.19,19.82,19.02,19.78,997900,14.8662659100592,15.3543194547876,14.7345689217992,15.3233319281382,1288131.203616,0.0,1.0
2014-04-07,18.65,19.16,18.52,19.01,899300,14.5408968802403,14.9385299852764,14.4395394220939,14.8215790720305,1153432.634736,0.12,1.0
2014-04-08,18.91,18.95,18.6,18.6,1001800,14.7436117965332,14.7747987067321,14.5019132424917,14.5019132424917,1284898.0467903,0.0,1.0
2014-04-09,19.15,19.245,18.96,19.05,689500,14.9307332577267,15.0048021694491,14.7825954342819,14.8527659822294,884345.381575076,0.0,1.0
2014-04-10,18.71,19.18,18.6,19.15,763000,14.5876772455387,14.9541234403758,14.5019132424917,14.9307332577267,978615.701438411,0.0,1.0
2014-04-11,18.62,18.73,18.54,18.65,802500,14.5175066975911,14.6032707006381,14.4551328771933,14.5408968802403,1029277.98218129,0.0,1.0
2014-04-14,19.25,19.7,18.7,18.84,1057400,15.0087005332239,15.3595532729616,14.579880517989,14.6890347036851,1356210.01664611,0.0,1.0
2014-04-15,19.25,19.32,18.66,19.23,906800,15.0087005332239,15.063277626072,14.54869360779,14.9931070781245,1163052.05513021,0.0,1.0
2014-04-16,19.41,19.48,19.2626,19.41,544900,15.1334481740196,15.1880252668676,15.0185244099366,15.1334481740196,698882.95637456,0.0,1.0
2014-04-17,19.43,19.71,19.25,19.37,761500,15.149041629119,15.3673500005114,15.0087005332239,15.1022612638206,976691.817359569,0.0,1.0
2014-04-21,19.18,19.46,19.06,19.35,889800,14.9541234403758,15.1724318117682,14.8605627097791,15.0866678087212,1141248.03556999,0.0,1.0
2014-04-22,19.02,19.24,18.714,19.08,1024300,14.8293757995802,15.0009038056742,14.5907959365586,14.8761561648786,1313756.30797296,0.0,1.0
2014-04-23,19.18,19.27,18.92,19.04,512200,14.9541234403758,15.0242939883234,14.7514085240829,14.8449692546797,656942.283455774,0.0,1.0
2014-04-24,19.2,19.36,18.99,19.36,699000,14.9697168954753,15.0944645362709,14.805985616931,15.0944645362709,896529.980741087,0.0,1.0
2014-04-25,19.02,19.31,18.94,19.09,748400,14.8293757995802,15.0554808985223,14.7670019791824,14.8839528924283,959889.896404336,0.0,1.0
2014-04-28,18.96,19.2299,18.745,19.05,683400,14.7825954342819,14.993029110849,14.6149657919627,14.8527659822294,876521.586321112,0.0,1.0
2014-04-29,19.13,19.3,19.045,19.09,751300,14.9151398026272,15.0476841709726,14.8488676184545,14.8839528924283,963609.405623433,0.0,1.0
2014-04-30,19.2,19.23,18.9,19.03,863900,14.9697168954753,14.9931070781245,14.7358150689835,14.8371725271299,1108028.97047529,0.0,1.0
2014-05-01,19.35,19.5,19.04,19.22,902400,15.0866678087212,15.2036187219671,14.8449692546797,14.9853103505747,1157408.66183227,0.0,1.0
2014-05-02,19.66,19.83,19.3185,19.45,815100,15.3283663627627,15.4609107311081,15.0621081169396,15.1646350842185,1045438.60844358,0.0,1.0
2014-05-05,19.18,19.64,19.12,19.59,512100,14.9541234403758,15.3127729076633,14.9073430750775,15.2737892699146,656814.024517185,0.0,1.0
2014-05-06,18.89,19.23,18.8,19.15,626200,14.7280183414338,14.9931070781245,14.6578477934862,14.9307332577267,803157.47344788,0.0,1.0
2014-05-07,19.04,19.05,18.6,18.89,907200,14.8449692546797,14.8527659822294,14.5019132424917,14.7280183414338,1163565.09088457,0.0,1.0
2014-05-08,18.9,19.35,18.79,19.01,686800,14.7358150689835,15.0866678087212,14.6500510659365,14.8215790720305,880882.39023316,0.0,1.0
2014-05-09,18.97,19.01,18.67,18.77,582800,14.7903921618316,14.8215790720305,14.5564903353398,14.634457610837,747493.094100007,0.0,1.0
2014-05-12,19.7,19.76,19.12,19.17,745100,15.3595532729616,15.40633363826,14.9073430750775,14.9463267128261,955657.351430881,0.0,1.0
2014-05-13,19.33,19.73,19.33,19.66,510300,15.0710743536217,15.3829434556108,15.0710743536217,15.3283663627627,654505.363622573,0.0,1.0
2014-05-14,19.16,19.39,19.07,19.33,562900,14.9385299852764,15.1178547189201,14.8683594373288,15.0710743536217,721969.565320684,0.0,1.0
2014-05-15,18.96,19.18,18.515,19.06,836800,14.7825954342819,14.9541234403758,14.435641058319,14.8605627097791,1073270.79811751,0.0,1.0
2014-05-16,19.03,19.03,18.69,18.89,530700,14.8371725271299,14.8371725271299,14.5720837904392,14.7280183414338,680670.187094845,0.0,1.0
2014-05-19,19.12,19.18,18.81,18.93,402300,14.9073430750775,14.9541234403758,14.6656445210359,14.7592052516327,515985.709945836,0.0,1.0
2014-05-20,18.34,19.02,18.13,19.02,991400,14.2991983261988,14.8293757995802,14.1354670476545,14.8293757995802,1271559.11717699,0.0,1.0
2014-05-21,18.27,18.52,18.0701,18.39,559300,14.2446212333507,14.4395394220939,14.0887646496317,14.3381819639474,717352.24353146,0.0,1.0
2014-05-22,18.22,18.39,18.17,18.3,422200,14.2056375956021,14.3381819639474,14.1666539578534,14.2680114159999,541509.23872516,0.0,1.0
2014-05-23,18.54,18.62,18.17,18.27,528300,14.4551328771933,14.5175066975911,14.1666539578534,14.2446212333507,677591.972568695,0.0,1.0
2014-05-27,18.79,18.9201,18.58,18.73,956300,14.6500510659365,14.7514864913584,14.4863197873922,14.6032707006381,1226540.22973205,0.0,1.0
2014-05-28,18.33,18.79,18.32,18.7,566000,14.2914015986491,14.6500510659365,14.2836048710993,14.579880517989,725945.592416959,0.0,1.0
2014-05-29,18.33,18.42,18.08,18.36,745000,14.2914015986491,14.3615721465966,14.0964834099059,14.3147917812982,955529.092492287,0.0,1.0
2014-05-30,17.75,18.28,17.69,18.28,1054100,13.8391914007649,14.2524179609004,13.7924110354666,14.2524179609004,1351977.47167265,0.0,1.0
2014-06-02,17.76,17.94,17.57,17.81,840600,13.8469881283146,13.9873292242097,13.6988503048698,13.8859717660633,1078144.63778392,0.0,1.0
2014-06-03,17.5,17.64,17.42,17.62,990300,13.6442732120217,13.7534273977179,13.5818993916239,13.7378339426185,1270148.26885251,0.0,1.0
2014-06-04,17.57,17.82,17.43,17.5,629300,13.6988503048698,13.893768493613,13.5896961191737,13.6442732120217,807133.50054416,0.0,1.0
2014-06-05,17.87,17.93,17.48,17.64,887100,13.9327521313616,13.97953249666,13.6286797569223,13.7534273977179,1137785.04422807,0.0,1.0
2014-06-06,17.93,18.06,17.86,17.97,886900,13.97953249666,14.0808899548064,13.9249554038119,14.0107194068589,1137528.52635089,0.0,1.0
2014-06-09,17.8,18.07,17.73,17.97,1001900,13.8781750385136,14.0886866823562,13.8235979456655,14.0107194068589,1285026.30572889,0.0,1.0
2014-06-10,17.84,17.95,17.715,17.82,670800,13.9093619487125,13.9951259517595,13.8119028543409,13.893768493613,860360.960058827,0.0,1.0
2014-06-11,17.83,17.86,17.67,17.81,691200,13.9015652211627,13.9249554038119,13.7768175803671,13.8859717660633,886525.783531103,0.0,1.0
2014-06-12,17.4,17.6,17.27,17.6,616400,13.5663059365245,13.722240487519,13.464948478378,13.722240487519,790588.097466103,0.0,1.0
2014-06-13,17.5,17.6,17.35,17.42,514100,13.6442732120217,13.722240487519,13.5273222987759,13.5818993916239,659379.203288977,0.0,1.0
2014-06-16,17.34,17.6,17.29,17.52,456300,13.5195255712261,13.722240487519,13.4805419334775,13.6598666671212,585245.536784205,0.0,1.0
2014-06-17,17.87,18.03,17.27,17.28,1072000,13.9327521313616,14.0574997721573,13.464948478378,13.4727452059278,1374935.82168018,0.0,1.0
2014-06-18,18.2,18.27,17.83,17.95,1054800,14.1900441405026,14.2446212333507,13.9015652211627,13.9951259517595,1352875.28424278,0.0,1.0
2014-06-19,18.13,18.4,18.02,18.35,629100,14.1354670476545,14.3459786914972,14.0497030446075,14.3069950537485,806876.982666981,0.0,1.0
2014-06-20,17.99,18.1928,17.97,18.07,1190900,14.0263128619584,14.1844304966668,14.0107194068589,14.0886866823562,1527435.69966317,0.0,1.0
2014-06-23,17.82,18.14,17.75,18.1,723900,13.893768493613,14.1432637752043,13.8391914007649,14.1120768650054,928466.456449891,0.0,1.0
2014-06-24,17.74,18.17,17.67,17.72,682100,13.8313946732152,14.1666539578534,13.7768175803671,13.8158012181157,874854.22011945,0.0,1.0
2014-06-25,17.95,18.01,17.57,17.65,697500,13.9951259517595,14.0419063170578,13.6988503048698,13.7612241252676,894606.096662241,0.0,1.0
2014-06-26,18.09,18.17,17.8,18.04,680700,14.1042801374556,14.1666539578534,13.8781750385136,14.065296499707,873058.594979198,0.0,1.0
2014-06-27,17.36,17.66,16.69,16.69,1645300,13.5351190263256,13.7690208528174,13.0127382804939,13.0127382804939,2110244.31661418,0.0,1.0
2014-06-30,17.31,17.52,17.08,17.37,1591200,13.4961353885769,13.6598666671212,13.3168106549332,13.5429157538753,2040856.23083723,0.0,1.0
2014-07-01,17.61,17.71,17.37,17.42,1320600,13.7300372150687,13.808004490566,13.5429157538753,13.5818993916239,1693787.54301385,0.0,1.0
2014-07-02,17.76,17.93,17.45,17.53,1309100,13.8469881283146,13.97953249666,13.6052895742731,13.6676633946709,1679037.76507605,0.0,1.0
2014-07-03,18.16,18.19,17.785,17.83,758800,14.1588572303037,14.1822474129529,13.866479947189,13.9015652211627,973228.826017651,0.0,1.0
2014-07-07,17.58,18.15,17.54,18.15,1283700,13.7066470324196,14.151060502754,13.6754601222207,14.151060502754,1646459.99467429,0.0,1.0
2014-07-08,17.48,17.62,17.35,17.48,1127000,13.722240487519,13.8321440154511,13.6201872115821,13.722240487519,1435622.70446419,0.12,1.0
2014-07-09,17.55,17.68,17.45,17.47,787500,13.7771922514851,13.879245527422,13.6986897315336,13.7143902355239,1003152.51088336,0.0,1.0
2014-07-10,17.28,17.59,17.15,17.15,807500,13.5652354476161,13.8085932594656,13.4631821716791,13.4631821716791,1028629.40004865,0.0,1.0
2014-07-11,17.22,17.31,17.11,17.23,920700,13.5181339356452,13.5887862036015,13.4317811636985,13.5259841876403,1172828.5927242,0.0,1.0
2014-07-14,17.18,17.45,17.09,17.42,708800,13.4867329276646,13.6986897315336,13.4160806597082,13.6751389755481,902900.952017935,0.0,1.0
2014-07-15,17.38,17.46,17.14,17.22,1049400,13.6437379675675,13.7065399835287,13.455331919684,13.5181339356452,1336772.37450286,0.0,1.0
2014-07-16,17.67,17.93,17.5,17.55,1108300,13.8713952754268,14.0755018273007,13.7379409915093,13.7771922514851,1411801.81309464,0.0,1.0
2014-07-17,17.56,17.81,17.34,17.49,991000,13.7850425034802,13.9812988033589,13.6123369595869,13.7300907395142,1262379.8581402,0.0,1.0
2014-07-18,18.06,18.15,17.52,17.52,1188900,14.1775551032376,14.2482073711939,13.7536414954996,13.7536414954996,1514473.67643076,0.0,1.0
2014-07-21,18.04,18.13,17.72,17.92,1022400,14.1618545992473,14.2325068672037,13.9106465354026,14.0676515753055,1302378.57412971,0.0,1.0
2014-07-22,18.22,18.32,18.05,18.14,1375800,14.30315913516,14.3816616551115,14.1697048512425,14.2403571191988,1752555.20568041,0.0,1.0
2014-07-23,18.19,18.29,18.03,18.29,1278200,14.2796083791745,14.358110899126,14.1540043472522,14.358110899126,1628227.9865538,0.0,1.0
2014-07-24,18.14,18.33,18.05,18.22,1067300,14.2403571191988,14.3895119071066,14.1697048512425,14.30315913516,1359574.19030579,0.0,1.0
2014-07-25,18.01,18.15,17.86,17.99,532500,14.1383038432619,14.2482073711939,14.0205500633346,14.1226033392716,678322.174025889,0.0,1.0
2014-07-28,17.86,18.08,17.71,18.05,693100,14.0205500633346,14.1932556072279,13.9027962834074,14.1697048512425,882901.594023186,0.0,1.0
2014-07-29,17.74,18.07,17.74,17.94,568600,13.9263470393929,14.1854053552328,13.9263470393929,14.0833520792958,724307.958969241,0.0,1.0
2014-07-30,17.72,17.98,17.69,17.96,805100,13.9106465354026,14.1147530872764,13.8870957794171,14.0990525832861,1025572.17334881,0.0,1.0
2014-07-31,17.24,17.61,17.17,17.45,786300,13.5338344396355,13.8242937634559,13.4788826756694,13.6986897315336,1001623.89753344,0.0,1.0
2014-08-01,17.07,17.39,16.8801,17.15,959800,13.4003801557179,13.6515882195627,13.2513038703301,13.4631821716791,1222635.91104235,0.0,1.0
2014-08-04,17.2,17.25,16.86,17.22,761100,13.5024334316549,13.5416846916306,13.2355248638198,13.5181339356452,969523.017185172,0.0,1.0
2014-08-05,17.1,17.35,16.95,17.08,501700,13.4239309117034,13.6201872115821,13.3061771317762,13.4082304077131,639087.764711341,0.0,1.0
2014-08-06,17.19,17.372,16.91,16.98,665900,13.4945831796597,13.6374577659714,13.2747761237956,13.3297278877616,848253.024758388,0.0,1.0
2014-08-07,16.92,17.31,16.835,17.21,624000,13.2826263757907,13.5887862036015,13.215899233832,13.51028368365,794878.941957101,0.0,1.0
2014-08-08,17.03,17.11,16.85,16.9,563300,13.3689791477374,13.4317811636985,13.2276746118247,13.2669258718004,717556.583340437,0.0,1.0
2014-08-11,16.98,17.18,16.975,17.18,457300,13.3297278877616,13.4867329276646,13.325802761764,13.4867329276646,582529.070764395,0.0,1.0
2014-08-12,16.77,16.98,16.66,16.9,795100,13.1648725958635,13.3297278877616,13.0785198239169,13.2669258718004,1012833.72876617,0.0,1.0
2014-08-13,17.09,17.1,16.76,16.89,601600,13.4160806597082,13.4239309117034,13.1570223438684,13.2590756198053,766344.826091976,0.0,1.0
2014-08-14,17.14,17.18,17.01,17.15,397200,13.455331919684,13.4867329276646,13.3532786437471,13.4631821716791,505971.018822692,0.0,1.0
2014-08-15,17.03,17.31,16.87,17.31,493500,13.3689791477374,13.5887862036015,13.243375115815,13.5887862036015,628642.24015357,0.0,1.0
2014-08-18,17.38,17.44,17.15,17.2,628300,13.6437379675675,13.6908394795384,13.4631821716791,13.5024334316549,800356.47312764,0.0,1.0
2014-08-19,17.7,17.76,17.39,17.39,928400,13.8949460314123,13.9420475433832,13.6515882195627,13.6515882195627,1182637.19505284,0.0,1.0
2014-08-20,17.41,17.67,17.305,17.67,625800,13.667288723553,13.8713952754268,13.5848610776039,13.8713952754268,797171.861981975,0.0,1.0
2014-08-21,17.27,17.44,17.08,17.44,670600,13.5573851956209,13.6908394795384,13.4082304077131,13.6908394795384,854240.09371223,0.0,1.0
2014-08-22,17.25,17.28,16.985,17.23,734500,13.5416846916306,13.5652354476161,13.3336530137592,13.5259841876403,935638.754595337,0.0,1.0
2014-08-25,17.21,17.52,17.13,17.41,617300,13.51028368365,13.7536414954996,13.4474816676888,13.667288723553,786344.184086728,0.0,1.0
2014-08-26,17.51,17.55,17.22,17.25,752900,13.7457912435045,13.7771922514851,13.5181339356452,13.5416846916306,959077.492627403,0.0,1.0
2014-08-27,17.43,17.58,17.39,17.58,470500,13.6829892275433,13.8007430074705,13.6515882195627,13.8007430074705,599343.817613486,0.0,1.0
2014-08-28,17.2,17.38,17.13,17.37,588600,13.5024334316549,13.6437379675675,13.4474816676888,13.6358877155724,749784.848134532,0.0,1.0
2014-08-29,17.28,17.34,17.0,17.22,687300,13.5652354476161,13.6123369595869,13.3454283917519,13.5181339356452,875513.296165245,0.0,1.0
2014-09-02,17.47,17.54,17.22,17.35,1111100,13.7143902355239,13.7693419994899,13.5181339356452,13.6201872115821,1415368.57757778,0.0,1.0
2014-09-03,17.97,18.02,17.49,17.49,1147800,14.1069028352813,14.146154095257,13.7300907395142,13.7300907395142,1462118.66919609,0.0,1.0
2014-09-04,17.99,18.32,17.89,18.0,964700,14.1226033392716,14.3816616551115,14.0441008193201,14.1304535912667,1228877.74888784,0.0,1.0
2014-09-05,18.03,18.05,17.77,17.93,519600,14.1540043472522,14.1697048512425,13.9498977953783,14.0755018273007,661889.580514276,0.0,1.0
2014-09-08,17.99,18.135,17.96,17.99,1035700,14.1226033392716,14.2364319932012,14.0990525832861,14.1226033392716,1319320.70542463,0.0,1.0
2014-09-09,17.73,18.07,17.71,17.96,630500,13.9184967873977,14.1854053552328,13.9027962834074,14.0990525832861,803158.930935821,0.0,1.0
2014-09-10,17.42,17.815,17.32,17.79,1107400,13.6751389755481,13.9852239293565,13.5966364555966,13.9655982993686,1410655.3530822,0.0,1.0
2014-09-11,17.73,17.77,17.23,17.26,794700,13.9184967873977,13.9498977953783,13.5259841876403,13.5495349436258,1012324.19098287,0.0,1.0
2014-09-12,17.47,17.75,17.38,17.75,625700,13.7143902355239,13.934197291388,13.6437379675675,13.934197291388,797044.477536148,0.0,1.0
2014-09-15,17.42,17.61,17.38,17.51,593300,13.6751389755481,13.8242937634559,13.6437379675675,13.7457912435045,755771.917088379,0.0,1.0
2014-09-16,17.59,17.675,17.33,17.33,627800,13.8085932594656,13.8753204014244,13.6044867075918,13.6044867075918,799719.550898509,0.0,1.0
2014-09-17,18.39,18.47,17.74,17.81,1835000,14.4366134190775,14.4994154350387,13.9263470393929,13.9812988033589,2337504.58091551,0.0,1.0
2014-09-18,18.54,18.64,18.33,18.51,1167500,14.5543671990047,14.6328697189562,14.3895119071066,14.5308164430193,1487213.4050239,0.0,1.0
2014-09-19,18.24,18.67,18.17,18.54,1344800,14.3188596391503,14.6564204749417,14.2639078751842,14.5543671990047,1713066.02747421,0.0,1.0
2014-09-22,17.97,18.19,17.84,18.08,1243592,14.1069028352813,14.2796083791745,14.0048495593444,14.1932556072279,1584142.77754217,0.0,1.0
2014-09-23,17.95,18.13,17.9,17.96,1092526,14.091202331291,14.2325068672037,14.0519510713152,14.0990525832861,1391708.19060997,0.0,1.0
2014-09-24,17.71,18.01,17.63,18.0014,914614,13.9027962834074,14.1383038432619,13.8399942674462,14.131552626546,1165075.97535121,0.0,1.0
2014-09-25,17.4,17.57,17.23,17.57,1049411,13.6594384715578,13.7928927554754,13.5259841876403,13.7928927554754,1336786.3867919,0.0,1.0
2014-09-26,17.61,17.75,17.45,17.72,749844,13.8242937634559,13.934197291388,13.6986897315336,13.9106465354026,955184.623962951,0.0,1.0
2014-09-29,17.4,17.62,17.27,17.35,739655,13.6594384715578,13.8321440154511,13.5573851956209,13.6201872115821,942205.422777693,0.0,1.0
2014-09-30,17.07,17.45,17.015,17.4,1028287,13.4003801557179,13.6986897315336,13.3572037697446,13.6594384715578,1309877.69645552,0.0,1.0
2014-10-01,16.61,17.05,16.59,17.02,1148386,13.0392685639411,13.3846796517276,13.0235680599508,13.3611288957422,1462865.14204864,0.0,1.0
2014-10-02,16.39,16.76,16.21,16.64,960743,12.8665630200479,13.1570223438684,12.7252584841352,13.0628193199266,1223837.14636649,0.0,1.0
2014-10-03,16.23,16.59,16.11,16.5,918847,12.7409589881255,13.0235680599508,12.6467559641837,12.9529157919945,1170468.15894304,0.0,1.0
2014-10-06,16.13,16.52,16.13,16.41,838662,12.662456468174,12.9686162959848,12.662456468174,12.8822635240382,1068324.94105709,0.0,1.0
2014-10-07,15.71,16.15,15.7,16.0,915508,12.3327458843778,12.6781569721643,12.3248956323826,12.5604031922371,1166214.79229689,0.0,1.0
2014-10-08,15.99,16.0,15.35,15.7,1270832,12.5525529402419,12.5604031922371,12.0501368125525,12.3248956323826,1618842.3005853,0.0,1.0
2014-10-09,15.42,16.0,15.35,16.0,874238,12.1050885765185,12.5604031922371,12.0501368125525,12.5604031922371,1113643.23150431,0.0,1.0
2014-10-10,14.93,15.53,14.91,15.33,782580,11.7204262287562,12.1914413484651,11.7047257247659,12.0344363085622,996885.196148701,0.0,1.0
2014-10-13,14.69,15.43,14.67,15.07,962063,11.5320201808727,12.1129388285136,11.5163196768824,11.8303297566883,1225518.6210514,0.0,1.0
2014-10-14,14.58,15.0,14.5,14.83,1441374,11.445667408926,11.7753779927223,11.3828653929649,11.6419237088048,1836086.28218666,0.0,1.0
2014-10-15,14.79,14.9,14.21,14.37,1283177,11.6105227008242,11.6968754727708,11.1552080851056,11.2808121170279,1634567.91042257,0.0,1.0
2014-10-16,14.97,15.1,14.405,14.43,1165232,11.7518272367368,11.8538805126738,11.308287999011,11.3279136289988,1484324.32579256,0.0,1.0
2014-10-17,15.16,15.52,15.08,15.14,770594,11.9009820246446,12.18359109647,11.8381800086835,11.8852815206543,981616.896471942,0.0,1.0
2014-10-20,15.38,15.445,15.11,15.12,586177,12.0736875685379,12.1247142065064,11.8617307646689,11.869581016664,746698.323012159,0.0,1.0
2014-10-21,15.87,15.89,15.445,15.54,886586,12.4583499163002,12.4740504202905,12.1247142065064,12.1992916004603,1129372.66287496,0.0,1.0
2014-10-22,15.7,15.985,15.63,15.88,1137687,12.3248956323826,12.5486278142444,12.2699438684166,12.4662001682953,1449236.28018966,0.0,1.0
2014-10-23,16.01,16.14,15.77,15.96,1385080,12.5682534442322,12.6703067201692,12.3798473963487,12.5290021842565,1764376.48225311,0.0,1.0
2014-10-24,16.59,16.77,15.96,16.04,1926972,13.0235680599508,13.1648725958635,12.5290021842565,12.5918042002177,2454662.60343103,0.0,1.0
2014-10-27,16.29,16.38,16.08,16.32,1135616,12.7880605000964,12.8587127680527,12.6232052081983,12.8116112560818,1446598.14831659,0.0,1.0
2014-10-28,16.88,16.9,16.33,16.52,1549600,13.2512253678101,13.2669258718004,12.819461508077,12.9686162959848,1973949.3725268,0.0,1.0
2014-10-29,16.98,17.31,16.71,16.88,2328749,13.3297278877616,13.5887862036015,13.1177710838926,13.2512253678101,2966464.00833919,0.0,1.0
2014-10-30,16.51,16.95,16.25,16.94,1743040,12.9607660439896,13.3061771317762,12.7566594921158,13.298326879781,2220361.84453351,0.0,1.0
2014-10-31,17.29,17.3,16.44,16.88,2515643,13.5730856996112,13.5809359516064,12.9058142800236,13.2512253678101,3204537.89452209,0.0,1.0
2014-11-03,16.74,17.25,16.63,17.25,1491995,13.1413218398781,13.5416846916306,13.0549690679314,13.5416846916306,1900569.56250846,0.0,1.0
2014-11-04,16.3,16.76,16.11,16.64,1094704,12.7959107520915,13.1570223438684,12.6467559641837,13.0628193199266,1394482.62384008,0.0,1.0
2014-11-05,16.42,16.59,16.09,16.52,1251897,12.8901137760333,13.0235680599508,12.6310554601934,12.9686162959848,1594722.05576806,0.0,1.0
2014-11-06,16.61,16.775,16.34,16.34,801532,13.0392685639411,13.1687977218611,12.8273117600721,12.8273117600721,1021027.09632173,0.0,1.0
2014-11-07,17.01,17.11,16.48,16.48,1243310,13.4474816676888,13.5265379973049,13.0284831207238,13.0284831207238,1572688.74742662,0.12,1.0
2014-11-10,16.71,17.17,16.6,17.0,1192085,13.2103126788407,13.5739717950745,13.1233507162631,13.4395760347272,1507893.17666235,0.0,1.0
2014-11-11,16.65,16.725,16.45,16.59,596473,13.1628788810711,13.2221711282831,13.004766221839,13.1154450833015,754491.136758972,0.0,1.0
2014-11-12,16.94,16.99,16.5,16.5,1126400,13.3921422369576,13.4316704017656,13.044294386647,13.044294386647,1424806.85034412,0.0,1.0
2014-11-13,16.69,17.13,16.66,17.0,788831,13.1945014129175,13.5423492632281,13.1707845140327,13.4395760347272,997808.782460761,0.0,1.0
2014-11-14,16.86,16.97,16.6,16.7,853134,13.3288971732648,13.4158591358424,13.1233507162631,13.2024070458791,1079146.98815827,0.0,1.0
2014-11-17,16.82,17.05,16.7064,16.79,603369,13.2972746414184,13.4791041995353,13.2074666509745,13.2735577425335,763214.030970594,0.0,1.0
2014-11-18,16.87,17.1,16.74,16.74,702186,13.3368028062264,13.5186323643433,13.2340295777255,13.2340295777255,888209.715035275,0.0,1.0
2014-11-19,16.36,16.78,16.35,16.68,907382,12.9336155251846,13.2656521095719,12.925709892223,13.1865957799559,1147766.41466525,0.0,1.0
2014-11-20,16.57,16.63,16.12,16.15,778671,13.0996338173782,13.1470676151479,12.7438803341061,12.7675972329909,984957.18658053,0.0,1.0
2014-11-21,16.83,17.12,16.74,16.95,819243,13.30518027438,13.5344436302665,13.2340295777255,13.4000478699192,1036277.55548337,0.0,1.0
2014-11-24,16.94,17.08,16.82,16.83,493578,13.3921422369576,13.5028210984201,13.2972746414184,13.30518027438,624337.105450239,0.0,1.0
2014-11-25,17.15,17.19,16.93,16.94,435905,13.5581605291513,13.5897830609977,13.384236603996,13.3921422369576,551385.325017092,0.0,1.0
2014-11-26,16.98,17.23,16.93,17.23,401721,13.423764768804,13.6214055928441,13.384236603996,13.6214055928441,508145.270531863,0.0,1.0
2014-11-28,16.34,16.96,16.27,16.8,427024,12.9178042592613,13.4079535028808,12.8624648285301,13.2814633754951,540151.562909578,0.0,1.0
2014-12-01,15.98,16.28,15.93,16.15,667939,12.6332014726436,12.8703704614917,12.5936733078356,12.7675972329909,844889.970536222,0.0,1.0
2014-12-02,15.66,16.18,15.635,16.04,1694112,12.3802212178723,12.7913141318757,12.3604571354682,12.6806352704132,2142917.59841101,0.0,1.0
2014-12-03,16.26,16.31,15.78,15.79,1425015,12.8545591955685,12.8940873603765,12.4750888134115,12.4829944463731,1802531.19126698,0.0,1.0
2014-12-04,16.25,16.33,16.05,16.19,630588,12.8466535626069,12.9098986262997,12.6885409033748,12.7992197648373,797643.911705254,0.0,1.0
2014-12-05,16.42,16.68,16.24,16.27,652345,12.9810493229542,13.1865957799559,12.8387479296453,12.8624648285301,825164.794733427,0.0,1.0
2014-12-08,15.95,16.41,15.82,16.41,817817,12.6094845737588,12.9731436899926,12.5067113452579,12.9731436899926,1034473.77834506,0.0,1.0
2014-12-09,16.1,16.17,15.67,15.68,889205,12.7280690681828,12.7834084989141,12.3881268508339,12.3960324837955,1124773.94829567,0.0,1.0
2014-12-10,16.04,16.17,15.85,16.0,1333172,12.6806352704132,12.7834084989141,12.5304282441427,12.6490127385668,1686357.06524056,0.0,1.0
2014-12-11,16.29,16.38,15.97,16.06,1267346,12.8782760944533,12.9494267911078,12.625295839682,12.6964465363364,1603092.38508187,0.0,1.0
2014-12-12,15.68,16.15,15.66,16.1,1450534,12.3960324837955,12.7675972329909,12.3802212178723,12.7280690681828,1834810.70654923,0.0,1.0
2014-12-15,15.54,15.89,15.51,15.7,1578925,12.285353622333,12.5620507759892,12.2616367234482,12.4118437497187,1997215.15996057,0.0,1.0
2014-12-16,15.3,15.9,15.28,15.57,1309375,12.0956184312545,12.5699564089508,12.0798071653313,12.3090705212178,1656255.74366951,0.0,1.0
2014-12-17,15.89,15.94,15.09,15.39,1022965,12.5620507759892,12.6015789407972,11.9296001390608,12.1667691279089,1293969.76177403,0.0,1.0
2014-12-18,15.83,16.19,15.735,16.16,1150242,12.5146169782195,12.7992197648373,12.4395134650843,12.7755028659525,1454965.09335363,0.0,1.0
2014-12-19,16.1,16.19,15.7,15.83,1656834,12.7280690681828,12.7992197648373,12.4118437497187,12.5146169782195,2095763.87880243,0.0,1.0
2014-12-22,15.94,16.16,15.84,16.09,803055,12.6015789407972,12.7755028659525,12.5225226111811,12.7201634352212,1015801.01669309,0.0,1.0
2014-12-23,16.21,16.3456,15.98,16.01,592790,12.8150310307605,12.9222314137198,12.6332014726436,12.6569183715284,749832.433252388,0.0,1.0
2014-12-24,16.14,16.23,15.91,16.18,362952,12.7596916000293,12.8308422966837,12.5778620419124,12.7913141318757,459105.553929419,0.0,1.0
2014-12-26,16.23,16.34,16.06,16.31,585030,12.8308422966837,12.9178042592613,12.6964465363364,12.8940873603765,740016.647422603,0.0,1.0
2014-12-29,16.35,16.59,16.24,16.24,540568,12.925709892223,13.1154450833015,12.8387479296453,12.8387479296453,683775.736396322,0.0,1.0
2014-12-30,16.51,16.71,16.26,16.33,784440,13.0522000196086,13.2103126788407,12.8545591955685,12.9098986262997,992254.514989295,0.0,1.0
2014-12-31,16.29,16.6,16.28,16.51,536033,12.8782760944533,13.1233507162631,12.8703704614917,13.0522000196086,678039.320321831,0.0,1.0
2015-01-02,16.18,16.6,16.005,16.28,806147,12.7913141318757,13.1233507162631,12.6529655550476,12.8703704614917,1019712.15197475,0.0,1.0
2015-01-05,15.46,15.96,15.38,15.92,1085554,12.2221085586402,12.6173902067204,12.1588634949473,12.585767674874,1373139.89312718,0.0,1.0
2015-01-06,14.42,15.8,14.34,15.54,2939696,11.3999227306333,12.4909000793347,11.3366776669405,12.285353622333,3718482.77586045,0.0,1.0
2015-01-07,14.26,14.58,13.92,14.46,3982948,11.2734326032477,11.526412858019,11.0046410825531,11.4315452624797,5038113.98700674,0.0,1.0
2015-01-08,14.36,14.68,14.24,14.58,2764627,11.3524889328637,11.605469187635,11.2576213373245,11.526412858019,3497034.34680958,0.0,1.0
2015-01-09,14.21,14.49,14.0,14.45,2114926,11.2339044384396,11.4552621613646,11.067886146246,11.4236396295181,2675214.00281507,0.0,1.0
2015-01-12,14.1,14.18,13.66,14.15,2037967,11.146942475862,11.2101875395548,10.7990946255514,11.18647064067,2577866.95878485,0.0,1.0
2015-01-13,13.88,14.34,13.745,14.17,1415589,10.9730185507067,11.3366776669405,10.866292505725,11.2022819065932,1790608.04729384,0.0,1.0
2015-01-14,13.52,13.62,13.19,13.53,1184721,10.6884157640889,10.767472093705,10.427529876356,10.6963213970506,1498578.29949089,0.0,1.0
2015-01-15,13.05,13.471,13.0,13.41,1525667,10.4117186104328,10.7476062376353,10.3718269682472,10.6989384341689,1912263.96860646,0.12,1.0
2015-01-16,13.08,13.14,12.8,13.0,1510226,10.4356535957441,10.4835235663668,10.212260399505,10.3718269682472,1892910.29055008,0.0,1.0
2015-01-20,13.04,13.16,12.89,13.15,1293195,10.4037402819957,10.499480223241,10.284065355439,10.4915018948039,1620884.63792035,0.0,1.0
2015-01-21,13.06,13.2699,12.95,13.05,965778,10.4196969388699,10.5871620527649,10.3319353260617,10.4117186104328,1210501.68291824,0.0,1.0
2015-01-22,13.7,13.75,13.23,13.33,1212985,10.9303099588452,10.9702016010307,10.5553285223008,10.635111806672,1520349.79452273,0.0,1.0
2015-01-23,12.99,13.57,12.96,13.57,1016386,10.3638486398101,10.8265916891627,10.3399136544988,10.8265916891627,1273933.51628898,0.0,1.0
2015-01-26,13.25,13.28,12.83,13.01,1151218,10.5712851791751,10.5952201644864,10.2361953848163,10.3798052966843,1442931.32211104,0.0,1.0
2015-01-27,13.31,13.41,13.005,13.08,878358,10.6191551497977,10.6989384341689,10.3758161324658,10.4356535957441,1100929.85883371,0.0,1.0
2015-01-28,13.36,13.78,13.34,13.67,1337691,10.6590467919833,10.9941365863421,10.6430901351091,10.9063749735338,1676655.71873099,0.0,1.0
2015-01-29,13.34,13.37,12.96,13.33,1356176,10.6430901351091,10.6670251204204,10.3399136544988,10.635111806672,1699824.73232287,0.0,1.0
2015-01-30,13.42,13.67,13.18,13.18,1362057,10.706916762606,10.9063749735338,10.5154368801153,10.5154368801153,1707195.95055029,0.0,1.0
2015-02-02,13.52,13.72,13.3,13.54,1188855,10.7867000469771,10.9462666157194,10.6111768213606,10.8026567038513,1490105.36401301,0.0,1.0
2015-02-03,14.37,14.4,13.73,13.73,1428248,11.4648579641317,11.4887929494431,10.9542449441565,10.9542449441565,1790159.44412133,0.0,1.0
2015-02-04,14.14,14.34,13.99,14.11,1090582,11.2813564100781,11.4409229788204,11.1616814835214,11.2574214247668,1366930.4398737,0.0,1.0
2015-02-05,14.61,14.65,14.13,14.14,922238,11.6563378466225,11.6882511603709,11.273378081641,11.2813564100781,1155928.8480905,0.0,1.0
2015-02-06,14.72,14.93,14.49,14.54,1114739,11.7440994594307,11.9116443566101,11.5605979053771,11.6004895475627,1397208.71205866,0.0,1.0
2015-02-09,14.66,15.12,14.65,14.72,952363,11.696229488808,12.0632325969152,11.6882511603709,11.7440994594307,1193687.38390092,0.0,1.0
2015-02-10,14.66,14.675,14.31,14.54,662201,11.696229488808,11.7081969814637,11.4169879935091,11.6004895475627,829999.673765751,0.0,1.0
2015-02-11,14.52,14.69,14.35,14.59,639113,11.5845328906884,11.7201644741194,11.4489013072575,11.6403811897482,801061.281241574,0.0,1.0
2015-02-12,15.03,15.08,14.73,14.8,734014,11.9914276409812,12.0313192831668,11.7520777878678,11.8079260869276,920009.756160884,0.0,1.0
2015-02-13,15.4,15.44,15.02,15.12,796359,12.2866257931544,12.3185391069029,11.9834493125441,12.0632325969152,998152.691101975,0.0,1.0
2015-02-17,15.3,15.46,15.1503,15.39,620965,12.2068425087833,12.3344957637771,12.0874069320797,12.2786474647173,778314.661892609,0.0,1.0
2015-02-18,15.19,15.39,15.08,15.22,613672,12.119080895975,12.2786474647173,12.0313192831668,12.1430158812864,769173.649389198,0.0,1.0
2015-02-19,15.34,15.4474,14.91,15.06,470121,12.2387558225317,12.3244430699463,11.8956876997359,12.0153626262926,589247.4892524,0.0,1.0
2015-02-20,15.36,15.48,15.07,15.32,883851,12.254712479406,12.3504524206513,12.0233409547297,12.2227991656575,1107814.75965383,0.0,1.0
2015-02-23,15.4,15.44,14.955,15.2,592690,12.2866257931544,12.3185391069029,11.9315901777029,12.1270592244121,742874.907534453,0.0,1.0
2015-02-24,15.71,15.84,15.42,15.45,981785,12.5339539747049,12.6376722443874,12.3025824500286,12.32651743534,1230564.78275948,0.0,1.0
2015-02-25,15.45,15.73,15.41,15.73,571083,12.32651743534,12.5499106315792,12.2946041215915,12.5499106315792,715792.793567458,0.0,1.0
2015-02-26,15.37,15.65,15.29,15.45,647091,12.2626908078431,12.4860840040822,12.1988641803462,12.32651743534,811060.869580008,0.0,1.0
2015-02-27,15.05,15.49,15.05,15.3,988334,12.0073842978555,12.3584307490884,12.0073842978555,12.2068425087833,1238773.26910046,0.0,1.0
2015-03-02,14.98,15.04,14.77,14.98,926025,11.9515359987957,11.9994059694183,11.7839911016163,11.9515359987957,1160675.45639304,0.0,1.0
2015-03-03,14.92,15.04,14.87,14.97,519212,11.903666028173,11.9994059694183,11.8637743859874,11.9435576703585,650777.921832285,0.0,1.0
2015-03-04,14.92,15.099,14.57,14.68,822432,11.903666028173,12.0464781071973,11.624424532874,11.7121861456823,1030832.46883425,0.0,1.0
2015-03-05,14.97,15.07,14.69,14.93,789417,11.9435576703585,12.0233409547297,11.7201644741194,11.9116443566101,989451.620376802,0.0,1.0
2015-03-06,14.71,15.05,14.555,14.75,884911,11.7361211309936,12.0073842978555,11.6124570402183,11.7680344447421,1109143.35875621,0.0,1.0
2015-03-09,14.77,14.87,14.7,14.77,613344,11.7839911016163,11.8637743859874,11.7281428025565,11.7839911016163,768762.535704686,0.0,1.0
2015-03-10,14.4,14.645,14.335,14.5,817610,11.4887929494431,11.6842619961524,11.4369338146019,11.5685762338142,1024788.59631383,0.0,1.0
2015-03-11,14.66,14.68,14.36,14.46,1100991,11.696229488808,11.7121861456823,11.4568796356946,11.5366629200658,1379977.03237994,0.0,1.0
2015-03-12,15.14,15.145,14.89,14.9,868371,12.0791892537895,12.083178418008,11.8797310428616,11.8877093712988,1088412.19917764,0.0,1.0
2015-03-13,14.97,15.11,14.65,15.08,781683,11.9435576703585,12.0552542684781,11.6882511603709,12.0313192831668,979757.860510984,0.0,1.0
2015-03-16,14.51,14.96,14.2601,14.91,1036649,11.5765545622513,11.9355793419214,11.3771761346079,11.8956876997359,1299331.06686579,0.0,1.0
2015-03-17,14.65,14.73,14.35,14.42,958074,11.6882511603709,11.7520777878678,11.4489013072575,11.5047496063173,1200845.52491381,0.0,1.0
2015-03-18,14.98,14.99,14.46,14.46,1605946,11.9515359987957,11.9595143272328,11.5366629200658,11.5366629200658,2012885.29628527,0.0,1.0
2015-03-19,14.46,14.8,14.24,14.8,1385537,11.5366629200658,11.8079260869276,11.3611396944493,11.8079260869276,1736625.67406327,0.0,1.0
2015-03-20,14.78,14.81,14.27,14.57,2356948,11.7919694300534,11.8159044153647,11.3850746797606,11.624424532874,2954187.73315479,0.0,1.0
2015-03-23,15.18,15.33,14.8,14.81,1526105,12.1111025675379,12.2307774940946,11.8079260869276,11.8159044153647,1912812.95578273,0.0,1.0
2015-03-24,15.28,15.3,15.0,15.18,881445,12.1908858519091,12.2068425087833,11.9674926556699,12.1111025675379,1104799.09037052,0.0,1.0
2015-03-25,15.11,15.6,15.02,15.43,1165815,12.0552542684781,12.4461923618967,11.9834493125441,12.3105607784658,1461227.13446706,0.0,1.0
2015-03-26,15.28,15.88,14.95,15.79,1924314,12.1908858519091,12.6695855581359,11.9276010134843,12.5977806022018,2411926.2764974,0.0,1.0
2015-03-27,15.5,15.73,15.09,15.27,1231259,12.3664090775255,12.5499106315792,12.0392976116039,12.1829075234719,1543254.34168953,0.0,1.0
2015-03-30,16.29,16.355,15.63,15.63,1168940,12.9966970240575,13.0485561588987,12.470127347208,12.470127347208,1465143.9950283,0.0,1.0
2015-03-31,16.19,16.3,15.86,16.14,1401186,12.9169137396864,13.0046753524946,12.6536289012616,12.8770220975008,1756240.05835861,0.0,1.0
2015-04-01,16.14,16.28,15.91,16.12,1167630,12.8770220975008,12.9887186956204,12.6935205434472,12.8610654406266,1463502.04708102,0.0,1.0
2015-04-02,16.09,16.15,15.97,16.06,1033735,12.8371304553152,12.8850004259379,12.7413905140699,12.8131954700039,1295678.67272964,0.0,1.0
2015-04-06,16.1,16.295,15.8,16.09,1532028,12.8451087837523,13.0006861882761,12.6057589306389,12.8371304553152,1920236.8166161,0.0,1.0
2015-04-07,15.99,16.25,15.94,16.1,1194215,12.8530871121895,13.0620803985665,12.8128960955785,12.9415073487336,1485674.03949907,0.12,1.0
2015-04-08,15.99,16.26,15.89,16.21,1299916,12.8530871121895,13.0701186018887,12.7727050789675,13.0299275852777,1617172.33055143,0.0,1.0
2015-04-09,16.0,16.11,15.905,15.93,1553080,12.8611253155117,12.9495455520558,12.7847623839508,12.8048578922563,1932123.30883904,0.0,1.0
2015-04-10,16.16,16.26,16.02,16.05,1019866,12.9897365686668,13.0701186018887,12.877201722156,12.9013163321226,1268773.57926986,0.0,1.0
2015-04-13,16.06,16.21,16.02,16.06,1287528,12.9093545354448,13.0299275852777,12.877201722156,12.9093545354448,1601760.92640619,0.0,1.0
2015-04-14,16.2,16.36,16.005,16.19,1979608,13.0218893819555,13.1505006351107,12.8651444171727,13.0138511786334,2462749.34914123,0.0,1.0
2015-04-15,16.15,16.3,16.095,16.26,1821174,12.9816983653446,13.1022714151775,12.9374882470725,13.0701186018887,2265648.08950707,0.0,1.0
2015-04-16,15.77,16.19,15.76,16.19,1037539,12.6762466391012,13.0138511786334,12.668208435779,13.0138511786334,1290759.83576477,0.0,1.0
2015-04-17,15.61,15.71,15.36,15.58,1163769,12.5476353859461,12.628017419168,12.3466803028912,12.5235207759795,1447797.41610497,0.0,1.0
2015-04-20,15.77,15.89,15.64,15.68,1563856,12.6762466391012,12.7727050789675,12.5717499959126,12.6039028092014,1945529.28971321,0.0,1.0
2015-04-21,15.79,15.95,15.67,15.8,1580828,12.6923230457456,12.8209342989007,12.5958646058792,12.7003612490678,1966643.4607782,0.0,1.0
2015-04-22,15.99,16.0,15.71,15.86,1872738,12.8530871121895,12.8611253155117,12.628017419168,12.7485904690009,2329796.75299959,0.0,1.0
2015-04-23,16.4,16.45,15.88,15.98,2580365,13.1826534483994,13.2228444650104,12.7646668756453,12.8450489088673,3210126.56258047,0.0,1.0
2015-04-24,16.57,16.67,16.44,16.46,1430993,13.3193029048768,13.3996849380987,13.2148062616882,13.2308826683326,1780239.86535497,0.0,1.0
2015-04-27,16.52,16.975,16.45,16.68,1100648,13.2791118882658,13.6448501394256,13.2228444650104,13.4077231414209,1369271.16158026,0.0,1.0
2015-04-28,16.83,16.95,16.57,16.6,1333877,13.5282961912538,13.6247546311202,13.3193029048768,13.3434175148433,1659421.82168614,0.0,1.0
2015-04-29,16.72,16.75,16.425,16.54,1765657,13.4398759547097,13.4639905646763,13.2027489567049,13.2951882949102,2196581.66038763,0.0,1.0
2015-04-30,16.6,16.83,16.44,16.57,1805419,13.3434175148433,13.5282961912538,13.2148062616882,13.3193029048768,2246047.93836821,0.0,1.0
2015-05-01,16.59,17.01,16.49,16.75,852494,13.3353793115211,13.6729838510533,13.2549972782992,13.4639905646763,1060552.9193895,0.0,1.0
2015-05-04,16.57,16.7,16.39,16.61,795992,13.3193029048768,13.4237995480653,13.1746152450772,13.3514557181655,990261.092055403,0.0,1.0
2015-05-05,16.23,16.72,16.16,16.61,1045794,13.0460039919221,13.4398759547097,12.9897365686668,13.3514557181655,1301029.5436449,0.0,1.0
2015-05-06,16.11,16.38,16.02,16.33,815934,12.9495455520558,13.1665770417551,12.877201722156,13.1263860251441,1015070.11865086,0.0,1.0
2015-05-07,16.08,16.18,15.765,16.0,631437,12.9254309420892,13.0058129753112,12.6722275374401,12.8611253155117,785544.946663019,0.0,1.0
2015-05-08,16.29,16.34,16.13,16.31,488150,13.0942332118553,13.1344242284663,12.9656219587002,13.1103096184997,607287.450234232,0.0,1.0
2015-05-11,16.54,16.65,16.3,16.32,906280,13.2951882949102,13.3836085314543,13.1022714151775,13.1183478218219,1127465.88220481,0.0,1.0
2015-05-12,16.34,16.61,16.19,16.53,543642,13.1344242284663,13.3514557181655,13.0138511786334,13.287150091588,676322.77787614,0.0,1.0
2015-05-13,16.42,16.55,16.27,16.38,468075,13.1987298550438,13.3032264982324,13.0781568052109,13.1665770417551,582312.963778324,0.0,1.0
2015-05-14,16.6,16.82,16.45,16.54,709095,13.3434175148433,13.5202579879316,13.2228444650104,13.2951882949102,882156.088341378,0.0,1.0
2015-05-15,16.61,16.665,16.42,16.56,468599,13.3514557181655,13.3956658364376,13.1987298550438,13.3112647015546,582964.850747335,0.0,1.0
2015-05-18,16.51,16.675,16.34,16.57,569147,13.2710736849436,13.4037040397598,13.1344242284663,13.3193029048768,708052.505251382,0.0,1.0
2015-05-19,16.2,16.5,16.05,16.47,701448,13.0218893819555,13.2630354816214,12.9013163321226,13.2389208716548,872642.768394762,0.0,1.0
2015-05-20,16.42,16.53,16.16,16.23,482490,13.1987298550438,13.287150091588,12.9897365686668,13.0460039919221,600246.075721633,0.0,1.0
2015-05-21,16.28,16.44,16.21,16.42,460505,13.0861950085331,13.2148062616882,13.0299275852777,13.1987298550438,572895.436382495,0.0,1.0
2015-05-22,16.43,16.495,16.08,16.3,675473,13.206768058366,13.2590163799603,12.9254309420892,13.1022714151775,840328.333241971,0.0,1.0
2015-05-26,15.93,16.39,15.77,16.35,609271,12.8048578922563,13.1746152450772,12.6762466391012,13.1424624317885,757969.13262657,0.0,1.0
2015-05-27,16.16,16.19,15.7927,15.93,429860,12.9897365686668,13.0138511786334,12.6944933606426,12.8048578922563,534771.245227259,0.0,1.0
2015-05-28,16.09,16.1,15.95,16.1,473377,12.9334691454114,12.9415073487336,12.8209342989007,12.9415073487336,588908.965132705,0.0,1.0
2015-05-29,16.07,16.13,15.93,16.03,556938,12.917392738767,12.9656219587002,12.8048578922563,12.8852399254782,692863.787685246,0.0,1.0
2015-06-01,16.05,16.17,15.81,16.12,559478,12.9013163321226,12.997774771989,12.7083994523899,12.957583755378,696023.697802209,0.0,1.0
2015-06-02,16.44,16.57,16.06,16.06,546834,13.2148062616882,13.3193029048768,12.9093545354448,12.9093545354448,680293.814527064,0.0,1.0
2015-06-03,16.64,16.86,16.32,16.47,752063,13.3755703281321,13.5524108012204,13.1183478218219,13.2389208716548,935610.819800282,0.0,1.0
2015-06-04,16.3,16.6,16.24,16.46,477174,13.1022714151775,13.3434175148433,13.0540421952443,13.2308826683326,593632.657539833,0.0,1.0
2015-06-05,16.29,16.39,16.14,16.28,632301,13.0942332118553,13.1746152450772,12.9736601620224,13.0861950085331,786619.813726426,0.0,1.0
2015-06-08,15.83,16.31,15.75,16.29,787903,12.7244758590343,13.1103096184997,12.6601702324568,13.0942332118553,980197.897986077,0.0,1.0
2015-06-09,16.19,16.34,15.9,15.91,875251,13.0138511786334,13.1344242284663,12.7807432822897,12.7887814856119,1088863.97235473,0.0,1.0
2015-06-10,16.66,16.99,16.23,16.38,1754548,13.3916467347765,13.6569074444089,13.0460039919221,13.1665770417551,2182761.40783278,0.0,1.0
2015-06-11,16.78,16.87,16.58,16.63,1382551,13.4881051746428,13.5604490045426,13.3273411081989,13.3675321248099,1719975.1543763,0.0,1.0
2015-06-12,16.55,16.75,16.31,16.75,975891,13.3032264982324,13.4639905646763,13.1103096184997,13.4639905646763,1214066.08029608,0.0,1.0
2015-06-15,16.34,16.45,16.01,16.36,949129,13.1344242284663,13.2228444650104,12.8691635188338,13.1505006351107,1180772.57063068,0.0,1.0
2015-06-16,16.39,16.49,16.15,16.25,634308,13.1746152450772,13.2549972782992,12.9816983653446,13.0620803985665,789116.640342469,0.0,1.0
2015-06-17,16.45,16.46,16.13,16.43,658155,13.2228444650104,13.2308826683326,12.9656219587002,13.206768058366,818783.717727976,0.0,1.0
2015-06-18,16.72,16.76,16.39,16.52,994770,13.4398759547097,13.4720287679985,13.1746152450772,13.2791118882658,1237552.672067,0.0,1.0
2015-06-19,16.57,16.88,16.56,16.66,1269521,13.3193029048768,13.5684872078648,13.3112647015546,13.3916467347765,1579359.15417148,0.0,1.0
2015-06-22,16.62,16.72,16.3075,16.68,997006,13.3594939214877,13.4398759547097,13.1083000676691,13.4077231414209,1240334.38821721,0.0,1.0
2015-06-23,16.86,16.89,16.48,16.62,965258,13.5524108012204,13.576525411187,13.246959074977,13.3594939214877,1200837.99987339,0.0,1.0
2015-06-24,16.62,16.96,16.535,16.87,1122523,13.3594939214877,13.6327928344424,13.2911691932491,13.5604490045426,1396484.95441828,0.0,1.0
2015-06-25,16.76,17.55,16.58,16.95,3340011,13.4720287679985,14.1070468304518,13.3273411081989,13.6247546311202,4155171.08254487,0.0,1.0
2015-06-26,17.29,17.759,16.82,16.95,5042681,13.8980535440748,14.2750452798857,13.5202579879316,13.6247546311202,6273393.19232736,0.0,1.0
2015-06-29,16.83,17.46,16.81,17.05,2529101,13.5282961912538,14.0347030005521,13.5122197846094,13.7051366643421,3146351.11681829,0.0,1.0
2015-06-30,16.08,17.15,15.96,17.07,2564688,12.9254309420892,13.785518697564,12.8289725022229,13.7212130709865,3190623.44805148,0.0,1.0
2015-07-01,16.33,16.44,16.03,16.17,1758290,13.1263860251441,13.2148062616882,12.8852399254782,12.997774771989,2187416.67698934,0.0,1.0
2015-07-02,16.08,16.36,15.71,16.36,2052818,12.9254309420892,13.1505006351107,12.628017419168,13.1505006351107,2553826.91593759,0.0,1.0
2015-07-06,15.83,16.29,15.73,15.95,2116868,12.7244758590343,13.0942332118553,12.6440938258124,12.8209342989007,2633508.90136729,0.0,1.0
2015-07-07,15.94,16.11,15.07,15.65,1924316,12.9093545354448,13.0470327205782,12.204766176233,12.6744917490409,2376075.19072937,0.12,1.0
2015-07-08,15.58,15.935,15.49,15.77,1227846,12.617800731633,12.9053051770585,12.5449122806801,12.7716763503115,1516099.44449679,0.0,1.0
2015-07-09,15.64,15.98,15.62,15.91,1066951,12.6663930322683,12.941749402535,12.6501955987232,12.8850583851272,1317432.16853359,0.0,1.0
2015-07-10,16.01,16.14,15.81,15.83,1135643,12.9660455528527,13.0713288708958,12.8040712174017,12.8202686509468,1402250.54399873,0.0,1.0
2015-07-13,16.43,16.59,16.0,16.12,1286607,13.3061916572998,13.4357711256606,12.9579468360801,13.0551314373507,1588655.38348105,0.0,1.0
2015-07-14,16.49,16.55,16.25,16.4,632192,13.3547839579351,13.4033762585704,13.1604147553939,13.2818955069821,780607.616928599,0.0,1.0
2015-07-15,15.89,16.39,15.78,16.39,1189487,12.8688609515821,13.2737967902096,12.779775067084,13.2737967902096,1468735.1507731,0.0,1.0
2015-07-16,15.97,16.19,15.91,16.01,856795,12.9336506857625,13.1118224547586,12.8850583851272,12.9660455528527,1057939.20699145,0.0,1.0
2015-07-17,15.62,16.19,15.62,15.97,867995,12.6501955987232,13.1118224547586,12.6501955987232,12.9336506857625,1071768.55837458,0.0,1.0
2015-07-20,15.5,15.69,15.35,15.6,641267,12.5530109974526,12.7068866161311,12.4315302458644,12.6339981651781,791813.095839482,0.0,1.0
2015-07-21,15.68,16.0,15.48,15.48,826485,12.6987878993585,12.9579468360801,12.5368135639075,12.5368135639075,1020513.52481087,0.0,1.0
2015-07-22,15.79,15.85,15.36,15.55,1205734,12.7878737838566,12.8364660844919,12.4396289626369,12.5935045813154,1488796.35362325,0.0,1.0
2015-07-23,15.79,16.15,15.635,15.83,977065,12.7878737838566,13.0794275876684,12.662343673882,12.8202686509468,1206444.21510291,0.0,1.0
2015-07-24,15.3,15.81,15.179,15.69,1525897,12.3910366620016,12.8040712174017,12.2930421890538,12.7068866161311,1884121.94530855,0.0,1.0
2015-07-27,15.03,15.42,14.74,15.0,1994191,12.1723713091428,12.4882212632722,11.9375085227388,12.1480751588251,2462354.29143434,0.0,1.0
2015-07-28,15.53,15.84,15.17,15.2,1755635,12.5773071477703,12.8283673677193,12.2857533439585,12.3100494942761,2167794.04602785,0.0,1.0
2015-07-29,15.94,15.97,15.43,15.58,1650551,12.9093545354448,12.9336506857625,12.4963199800448,12.617800731633,2038040.15667569,0.0,1.0
2015-07-30,15.54,15.99,15.44,15.94,1642309,12.5854058645428,12.9498481193076,12.5044186968173,12.9093545354448,2027863.23577393,0.0,1.0
2015-07-31,15.41,15.73,15.25,15.7,936726,12.4801225464997,12.7392814832213,12.3505430781389,12.7149853329036,1156635.08961685,0.0,1.0
2015-08-03,15.65,15.665,15.12,15.38,833572,12.6744917490409,12.6866398241997,12.2452597600957,12.455826396182,1029264.29385124,0.0,1.0
2015-08-04,15.63,15.96,15.53,15.74,799743,12.6582943154958,12.9255519689899,12.5773071477703,12.7473801999938,987493.478856626,0.0,1.0
2015-08-05,15.79,16.22,15.73,15.91,702487,12.7878737838566,13.1361186050762,12.7392814832213,12.8850583851272,867405.318310451,0.0,1.0
2015-08-06,16.11,16.19,15.65,15.76,774479,13.0470327205782,13.1118224547586,12.6744917490409,12.7635776335389,956298.41337955,0.0,1.0
2015-08-07,15.77,16.33,15.67,16.02,828002,12.7716763503115,13.2252044895743,12.690689182586,12.9741442696252,1022386.66106517,0.0,1.0
2015-08-10,16.5,16.56,15.67,15.84,859830,13.3628826747076,13.4114749753429,12.690689182586,12.8283673677193,1061686.71426358,0.0,1.0
2015-08-11,16.05,16.14,15.72,16.04,1034651,12.9984404199429,13.0713288708958,12.7311827664487,12.9903417031703,1277549.30695547,0.0,1.0
2015-08-12,15.79,15.96,15.4,15.95,875238,12.7878737838566,12.9255519689899,12.4720238297271,12.9174532522174,1080711.9505235,0.0,1.0
2015-08-13,15.65,15.74,15.36,15.74,662613,12.6744917490409,12.7473801999938,12.4396289626369,12.7473801999938,818170.357859494,0.0,1.0
2015-08-14,16.0,16.1,15.61,15.61,655961,12.9579468360801,13.0389340038056,12.6420968819507,12.6420968819507,809956.710948735,0.0,1.0
2015-08-17,16.4,16.4,15.88,16.08,1114305,13.2818955069821,13.2818955069821,12.8607622348095,13.0227365702605,1375903.16008685,0.0,1.0
2015-08-18,16.21,16.43,16.1,16.43,528701,13.1280198883037,13.3061916572998,13.0389340038056,13.3061916572998,652820.705857978,0.0,1.0
2015-08-19,15.71,16.1,15.61,16.07,892506,12.7230840496762,13.0389340038056,12.6420968819507,13.014637853488,1102033.84692384,0.0,1.0
2015-08-20,15.27,15.71,15.21,15.69,1248276,12.366740511684,12.7230840496762,12.3181482110487,12.7068866161311,1541325.66313582,0.0,1.0
2015-08-21,14.79,15.19,14.77,15.01,1400832,11.9780021066016,12.3019507775036,11.9618046730565,12.1561738755977,1729696.24613618,0.0,1.0
2015-08-24,14.25,15.0101,13.64,13.96,1598745,11.5406714008839,12.1562548627654,11.0466496777583,11.3058086144799,1974071.99794763,0.0,1.0
2015-08-25,14.05,14.78,13.97,14.77,1215366,11.3786970654329,11.969903389829,11.3139073312525,11.9618046730565,1500689.59581273,0.0,1.0
2015-08-26,14.35,14.41,14.0,14.36,1378297,11.6216585686094,11.6702508692447,11.3382034815701,11.6297572853819,1701870.85029522,0.0,1.0
2015-08-27,15.18,15.22,14.44,14.55,1151569,12.293852060731,12.3262469278212,11.6945470195623,11.7836329040604,1421915.38776013,0.0,1.0
2015-08-28,15.45,15.58,15.0575,15.18,899871,12.5125174135899,12.617800731633,12.1946427802673,12.293852060731,1111127.88022176,0.0,1.0
2015-08-31,15.7,15.8,15.03,15.27,1262229,12.7149853329036,12.7959725006291,12.1723713091428,12.366740511684,1558554.31847947,0.0,1.0
2015-09-01,14.93,15.39,14.825,15.3,1128675,12.0913841414173,12.4639251129546,12.0063476153055,12.3910366620016,1393646.7118168,0.0,1.0
2015-09-02,15.21,15.26,14.88,15.25,982046,12.3181482110487,12.3586417949114,12.0508905575545,12.3505430781389,1212594.57217785,0.0,1.0
2015-09-03,15.18,15.775,15.1,15.26,1287367,12.293852060731,12.7757257086977,12.2290623265506,12.3586417949114,1589593.80375348,0.0,1.0
2015-09-04,14.77,15.05,14.745,14.92,1108025,11.9618046730565,12.1885687426879,11.9415578811251,12.0832854246447,1368148.84520416,0.0,1.0
2015-09-08,15.23,15.24,14.88,14.97,1021195,12.3343456445938,12.3424443613663,12.0508905575545,12.1237790085075,1260934.32907946,0.0,1.0
2015-09-09,15.19,15.4999,15.11,15.47,1321698,12.3019507775036,12.5529300102849,12.2371610433232,12.528714847135,1631984.4700333,0.0,1.0
2015-09-10,14.99,15.23,14.93,15.17,1441010,12.1399764420526,12.3343456445938,12.0913841414173,12.2857533439585,1779306.5746961,0.0,1.0
2015-09-11,14.87,14.99,14.66,14.93,987533,12.042791840782,12.1399764420526,11.8727187885584,12.0913841414173,1219369.71959207,0.0,1.0
2015-09-14,14.41,14.8375,14.32,14.83,938245,11.6702508692447,12.0164710112712,11.5973624182917,12.0103969736918,1158510.69539819,0.0,1.0
2015-09-15,14.51,14.55,14.35,14.41,1158646,11.7512380369702,11.7836329040604,11.6216585686094,11.6702508692447,1430653.80916534,0.0,1.0
2015-09-16,15.28,15.36,14.35,14.52,1996840,12.3748392284565,12.4396289626369,11.6216585686094,11.7593367537427,2465625.17998916,0.0,1.0
2015-09-17,15.12,15.5,15.05,15.28,1060124,12.2452597600957,12.5530109974526,12.1885687426879,12.3748392284565,1309002.43800747,0.0,1.0
2015-09-18,14.59,14.97,14.49,14.89,1421341,11.8160277711506,12.1237790085075,11.7350406034251,12.0589892743271,1755020.01109301,0.0,1.0
2015-09-21,14.44,14.67,14.36,14.63,937919,11.6945470195623,11.880817505331,11.6297572853819,11.8484226382408,1158108.16249186,0.0,1.0
2015-09-22,14.03,14.28,13.91,14.12,1228312,11.3624996318878,11.5649675512015,11.2653150306172,11.4353880828407,1516674.8442954,0.0,1.0
2015-09-23,13.74,14.188,13.68,14.13,994018,11.1276368454838,11.490459356894,11.0790445448485,11.4434867996133,1227377.16099561,0.0,1.0
2015-09-24,13.96,14.07,13.46,13.55,1131958,11.3058086144799,11.394894498978,10.9008727758524,10.9737612268054,1397700.44044098,0.0,1.0
2015-09-25,13.53,14.12,13.4,14.03,1565075,10.9575637932602,11.4353880828407,10.8522804752171,11.3624996318878,1932497.51035213,0.0,1.0
2015-09-28,13.4,13.4835,13.24,13.37,1085587,10.8522804752171,10.9199047602679,10.7227010068563,10.8279843248994,1340443.2214243,0.0,1.0
2015-09-29,13.41,13.675,13.25,13.55,1152616,10.8603791919896,11.0749951864622,10.7307997236288,10.9737612268054,1423208.18516175,0.0,1.0
2015-09-30,13.55,13.67,13.35,13.66,905199,10.9737612268054,11.070945828076,10.8117868913543,11.0628471113034,1117706.70023687,0.0,1.0
2015-10-01,13.7,13.845,13.545,13.68,930853,11.0952419783936,11.2126733715956,10.9697118684191,11.0790445448485,1149383.32348533,0.0,1.0
2015-10-02,14.06,14.07,13.42,13.64,842129,11.3867957822054,11.394894498978,10.8684779087622,11.0466496777583,1039830.16526066,0.0,1.0
2015-10-05,14.7,14.76,14.26,14.35,1281301,11.9051136556486,11.9537059562839,11.5487701176564,11.6216585686094,1582103.7282633,0.0,1.0
2015-10-06,14.78,15.11,14.7,14.75,1334986,11.969903389829,12.2371610433232,11.9051136556486,11.9456072395114,1648392.00763857,0.0,1.0
2015-10-07,15.43,15.44,14.77,15.0,2064603,12.4963199800448,12.5044186968173,11.9618046730565,12.1480751588251,2549296.46014761,0.0,1.0
2015-10-08,15.91,15.98,15.35,15.42,2018548,12.8850583851272,12.941749402535,12.4315302458644,12.4882212632722,2492429.42640209,0.0,1.0
2015-10-09,15.99,16.2,15.74,16.1,1208195,12.9498481193076,13.1199211715311,12.7473801999938,13.0389340038056,1491835.10663698,0.0,1.0
2015-10-12,15.9,16.14,15.795,16.03,792967,12.8769596683546,13.0713288708958,12.7919231422428,12.9822429863978,979126.72126984,0.0,1.0
2015-10-13,16.09,16.51,15.63,15.7,1597956,13.0308352870331,13.3709813914802,12.6582943154958,12.7149853329036,1973097.76953324,0.0,1.0
2015-10-14,16.32,16.55,16.12,16.18,1295118,13.2171057728017,13.4033762585704,13.0551314373507,13.103723737986,1599164.45576872,0.0,1.0
2015-10-15,16.69,16.71,16.17,16.24,1460419,13.5167582933861,13.5329557269312,13.0956250212135,13.1523160386213,1803272.09978495,0.0,1.0
2015-10-16,16.55,16.74,16.38,16.71,931944,13.4033762585704,13.5572518772488,13.265698073437,13.5329557269312,1150730.45048167,0.0,1.0
2015-10-19,16.04,16.41,16.0,16.32,981078,12.9903417031703,13.2899942237547,12.9579468360801,13.2171057728017,1211399.32109403,0.0,1.0
2015-10-20,16.2,16.26,15.825,15.96,853087,13.1199211715311,13.1685134721664,12.8162192925605,12.9255519689899,1053360.70387283,0.0,1.0
2015-10-21,15.85,16.44,15.83,16.26,1490093,12.8364660844919,13.3142903740723,12.8202686509468,13.1685134721664,1839912.47236913,0.0,1.0
2015-10-22,16.63,16.69,15.85,16.0,1039566,13.4681659927508,13.5167582933861,12.8364660844919,12.9579468360801,1283618.16963833,0.0,1.0
2015-10-23,16.97,17.0,16.66,16.86,1143593,13.7435223630175,13.7678185133351,13.4924621430684,13.6544364785194,1412066.91395372,0.0,1.0
2015-10-26,16.38,16.96,16.32,16.87,1139868,13.265698073437,13.7354236462449,13.2171057728017,13.662535195292,1407467.41985532,0.0,1.0
2015-10-27,16.37,16.45,15.975,16.29,2336008,13.2575993566645,13.3223890908449,12.9377000441487,13.1928096224841,2884417.45230269,0.0,1.0
2015-10-28,15.24,15.82,14.075,15.64,5201382,12.3424443613663,12.8121699341742,11.3989438573642,12.6663930322683,6422476.72820175,0.0,1.0
2015-10-29,14.71,14.86,14.59,14.82,3671017,11.9132123724212,12.0346931240094,11.8160277711506,12.0022982569192,4532837.85950213,0.0,1.0
2015-10-30,14.37,14.79,14.33,14.79,2736661,11.6378560021545,11.9780021066016,11.6054611350643,11.9780021066016,3379129.15941903,0.0,1.0
2015-11-02,14.95,15.05,14.24,14.36,2854065,12.1075815749624,12.1885687426879,11.5325726841113,11.6297572853819,3524095.33529263,0.0,1.0
2015-11-03,14.89,15.07,14.83,14.95,2039129,12.0589892743271,12.204766176233,12.0103969736918,12.1075815749624,2517842.09433209,0.0,1.0
2015-11-04,14.72,15.1,14.59,14.9,1458270,11.9213110891937,12.2290623265506,11.8160277711506,12.0670879910996,1800618.59298832,0.0,1.0
2015-11-05,14.68,14.78,14.44,14.63,1680039,11.8889162221035,11.969903389829,11.6945470195623,11.8484226382408,2074450.86324583,0.0,1.0
2015-11-06,14.85,14.95,14.32,14.48,2094369,12.1237790085075,12.2054206179924,11.6910784782375,11.8217050534133,2565320.56780114,0.12,1.0
2015-11-09,14.4,14.82,14.375,14.77,1572681,11.7563917658254,12.099286525662,11.7359813634542,12.0584657209195,1926322.8761933,0.0,1.0
2015-11-10,14.47,14.64,14.28,14.33,1244190,11.8135408924648,11.9523316285892,11.6584218344435,11.699242639186,1523965.54630656,0.0,1.0
2015-11-11,14.39,14.62,14.12,14.62,1565650,11.7482276048769,11.9360033066922,11.5277952592677,11.9360033066922,1917710.84607243,0.0,1.0
2015-11-12,14.17,14.31,14.06,14.13,1535936,11.5686160640102,11.682914317289,11.4788102935768,11.5359594202162,1881315.18926522,0.0,1.0
2015-11-13,14.38,14.61,14.17,14.17,962178,11.7400634439284,11.9278391457437,11.5686160640102,11.5686160640102,1178538.7452191,0.0,1.0
2015-11-16,14.37,14.57,14.03,14.32,1411617,11.7318992829799,11.8951825019497,11.4543178107313,11.6910784782375,1729041.12119582,0.0,1.0
2015-11-17,14.05,14.41,13.95,14.41,1486947,11.4706461326283,11.7645559267739,11.3890045231434,11.7645559267739,1821310.24777878,0.0,1.0
2015-11-18,14.73,14.75,14.18,14.26,843163,12.0258090771256,12.0421373990226,11.5767802249586,11.6420935125466,1032761.36435791,0.0,1.0
2015-11-19,14.73,14.84,14.59,14.72,608534,12.0258090771256,12.115614847559,11.9115108238467,12.0176449161771,745372.37058336,0.0,1.0
2015-11-20,14.53,14.9,14.45,14.84,638851,11.8625258581558,12.1645998132499,11.7972125705679,12.115614847559,782506.621354847,0.0,1.0
2015-11-23,14.39,14.73,14.32,14.56,931553,11.7482276048769,12.0258090771256,11.6910784782375,11.8870183410013,1141027.23583899,0.0,1.0
2015-11-24,14.94,15.02,14.06,14.37,1235656,12.1972564570439,12.2625697446318,11.4788102935768,11.7318992829799,1513512.54317023,0.0,1.0
2015-11-25,14.74,14.95,14.67,14.9,747653,12.0339732380741,12.2054206179924,11.9768241114346,12.1645998132499,915774.449716467,0.0,1.0
2015-11-27,14.91,14.96,14.62,14.73,384040,12.1727639741984,12.2135847789409,11.9360033066922,12.0258090771256,470397.389790602,0.0,1.0
2015-11-30,14.79,15.03,14.68,14.91,1350542,12.0747940428165,12.2707339055803,11.9849882723831,12.1727639741984,1654232.45391777,0.0,1.0
2015-12-01,15.02,15.03,14.69,14.9,934253,12.2625697446318,12.2707339055803,11.9931524333316,12.1645998132499,1144334.3729925,0.0,1.0
2015-12-02,14.82,15.08,14.71,14.92,861469,12.099286525662,12.3115547103227,12.0094807552286,12.1809281351469,1055183.75425872,0.0,1.0
2015-12-03,14.62,15.07,14.61,14.98,846454,11.9360033066922,12.3033905493742,11.9278391457437,12.2299131008378,1036792.39708836,0.0,1.0
2015-12-04,14.81,14.85,14.49,14.63,767223,12.0911223647135,12.1237790085075,11.8298692143618,11.9441674676407,939745.069751367,0.0,1.0
2015-12-07,14.44,14.71,14.29,14.69,704698,11.7890484096194,12.0094807552286,11.666585995392,11.9931524333316,863160.347335321,0.0,1.0
2015-12-08,14.03,14.245,13.78,14.13,1623041,11.4543178107313,11.6298472711238,11.250213787019,11.5359594202162,1988007.10843435,0.0,1.0
2015-12-09,14.23,14.51,14.03,14.16,1022104,11.6176010297011,11.8461975362588,11.4543178107313,11.5604519030617,1251940.04190848,0.0,1.0
2015-12-10,14.45,14.65,14.13,14.24,1269040,11.7972125705679,11.9604957895377,11.5359594202162,11.6257651906496,1554403.45677498,0.0,1.0
2015-12-11,14.29,14.4,14.03,14.13,1322130,11.666585995392,11.7563917658254,11.4543178107313,11.5359594202162,1619431.57213793,0.0,1.0
2015-12-14,14.1,14.44,13.97,14.28,1644762,11.5114669373707,11.7890484096194,11.4053328450404,11.6584218344435,2014612.41440155,0.0,1.0
2015-12-15,14.15,14.32,13.98,14.22,984504,11.5522877421132,11.6910784782375,11.4134970059888,11.6094368687526,1205885.0948818,0.0,1.0
2015-12-16,13.88,14.19,13.6,14.17,1302598,11.3318553965039,11.5849443859071,11.1032588899462,11.5686160640102,1595507.4969963,0.0,1.0
2015-12-17,13.7,13.82,13.52,13.77,1576902,11.1849004994311,11.282870430813,11.0379456023583,11.2420496260706,1931493.03394329,0.0,1.0
2015-12-18,13.64,13.83,13.62,13.7,2719015,11.1359155337402,11.2910345917615,11.1195872118432,11.1849004994311,3330427.97313168,0.0,1.0
2015-12-21,13.94,14.02,13.62,13.78,1230233,11.3808403621949,11.4461536497828,11.1195872118432,11.250213787019,1506870.09695412,0.0,1.0
2015-12-22,14.52,14.635,13.865,13.97,983091,11.8543616972073,11.9482495481149,11.3196091550812,11.4053328450404,1204154.35977146,0.0,1.0
2015-12-23,14.73,14.99,14.52,14.8,767180,12.0258090771256,12.2380772617863,11.8543616972073,12.082958203765,939692.400530032,0.0,1.0
2015-12-24,14.65,14.84,14.46,14.74,503541,11.9604957895377,12.115614847559,11.8053767315164,12.0339732380741,616770.055339414,0.0,1.0
2015-12-28,14.36,14.5,14.03,14.45,1039631,11.7237351220315,11.8380333753103,11.4543178107313,11.7972125705679,1273408.26149722,0.0,1.0
2015-12-29,14.31,14.51,14.04,14.43,1304164,11.682914317289,11.8461975362588,11.4624819716798,11.7808842486709,1597425.63654534,0.0,1.0
2015-12-30,13.92,14.29,13.87,14.12,1769100,11.3645120402979,11.666585995392,11.3236912355555,11.5277952592677,2166909.7549176,0.0,1.0
2015-12-31,13.69,13.99,13.55,13.82,1841820,11.1767363384826,11.4216611669373,11.0624380852038,11.282870430813,2255981.98225218,0.0,1.0
2016-01-04,13.6,13.71,13.29,13.6,2460810,11.1032588899462,11.1930646603796,10.850169900543,11.1032588899462,3014161.54767892,0.0,1.0
2016-01-05,14.07,14.25,13.14,13.6,2874513,11.4869744545253,11.6339293515981,10.7277074863157,11.1032588899462,3520892.12613047,0.0,1.0
2016-01-06,14.24,14.52,13.75,13.8,3099321,11.6257651906496,11.8543616972073,11.2257213041736,11.266542108916,3796251.71472554,0.0,1.0
2016-01-07,13.72,14.28,13.55,13.94,4286503,11.2012288213281,11.6584218344435,11.0624380852038,11.3808403621949,5250390.12219973,0.0,1.0
2016-01-08,13.48,13.94,13.435,13.83,2237072,11.0052889585643,11.3808403621949,10.9685502342961,11.2910345917615,2740112.56528915,0.0,1.0
2016-01-11,13.45,13.85,13.32,13.85,2149927,10.9807964757189,11.3073629136585,10.8746623833885,11.3073629136585,2633371.65149551,0.0,1.0
2016-01-12,13.5,13.769,13.08,13.63,2250892,11.0216172804613,11.2412332099757,10.6787225206248,11.1277513727917,2757040.20805268,0.0,1.0
2016-01-13,13.2,14.01,13.19,13.65,2348779,10.7766924520066,11.4379894888343,10.7685282910581,11.1440796946887,2876938.62825483,0.0,1.0
2016-01-14,13.19,13.56,13.11,13.19,2567650,10.86649822244,11.171320386375,10.8005907275352,10.86649822244,3116671.33300237,0.12,1.0
2016-01-15,12.97,13.04,12.7,12.87,2434189,10.6852526114516,10.7429216694934,10.4628148161477,10.6028682428206,2954673.36880405,0.0,1.0
2016-01-19,12.91,13.2,12.66,13.2,1932986,10.635821990273,10.8747366593031,10.4298610686953,10.8747366593031,2346301.89211727,0.0,1.0
2016-01-20,13.11,13.26,12.44,12.73,2842552,10.8005907275352,10.9241672804818,10.2486154577069,10.487530126737,3450353.56492065,0.0,1.0
2016-01-21,12.95,13.26,12.93,13.11,2232395,10.6687757377254,10.9241672804818,10.6522988639992,10.8005907275352,2709731.271956,0.0,1.0
2016-01-22,13.18,13.27,12.9,13.19,2275892,10.8582597855769,10.9324057173449,10.6275835534099,10.86649822244,2762528.90908396,0.0,1.0
2016-01-25,13.06,13.25,12.92,13.08,1832785,10.7593985432196,10.9159288436187,10.6440604271361,10.7758754169458,2224675.66415078,0.0,1.0
2016-01-26,13.62,13.755,13.08,13.23,1927346,11.2207510075537,11.3319699052056,10.7758754169458,10.8994519698925,2339455.93323731,0.0,1.0
2016-01-27,13.32,13.7,13.21,13.4,1383415,10.9735979016604,11.2866585024586,10.8829750961662,11.0395053965653,1679220.24892235,0.0,1.0
2016-01-28,13.57,13.67,13.09,13.5,1824308,11.1795588232381,11.2619431918692,10.7841138538089,11.1218897651964,2214386.0908484,0.0,1.0
2016-01-29,13.92,13.94,13.32,13.45,2356227,11.4679041134469,11.4843809871732,10.9735979016604,11.0806975808808,2860041.33933604,0.0,1.0
2016-02-01,13.57,13.83,13.5,13.78,1925557,11.1795588232381,11.393758181679,11.1218897651964,11.3525659973634,2337284.40479118,0.0,1.0
2016-02-02,13.41,13.59,13.17,13.31,1839583,11.0477438334284,11.1960356969644,10.8500213487138,10.9653594647973,2232927.22948163,0.0,1.0
2016-02-03,13.76,13.87,13.235,13.59,1489518,11.3360891236372,11.4267119291314,10.903571188324,11.1960356969644,1808010.45726288,0.0,1.0
2016-02-04,13.92,14.26,13.78,13.89,1932336,11.4679041134469,11.7480109667926,11.3525659973634,11.4431888028576,2345512.90749459,0.0,1.0
2016-02-05,13.76,14.11,13.705,13.89,1709340,11.3360891236372,11.624434413846,11.2907777208901,11.4431888028576,2074835.34607687,0.0,1.0
2016-02-08,13.53,13.83,13.325,13.64,1719135,11.1466050757857,11.393758181679,10.977717120092,11.2372278812799,2086724.73742957,0.0,1.0
2016-02-09,13.09,13.32,12.93,13.3,2337044,10.7841138538089,10.9735979016604,10.6522988639992,10.9571210279342,2836756.5823867,0.0,1.0
2016-02-10,13.28,13.435,12.98,13.14,1487053,10.940644154208,11.0683399255862,10.6934910483147,10.8253060381245,1805018.38480913,0.0,1.0
2016-02-11,13.03,13.25,12.915,13.1,1295642,10.7346832326303,10.9159288436187,10.6399412087045,10.792352290672,1572679.4069417,0.0,1.0
2016-02-12,13.94,13.97,13.22,13.22,1808007,11.4843809871732,11.5090962977625,10.8912135330293,10.8912135330293,2194599.5703338,0.0,1.0
2016-02-16,14.24,14.3,13.82,14.06,1382699,11.7315340930664,11.7809647142451,11.3855197448159,11.5832422295305,1678351.15201489,0.0,1.0
2016-02-17,14.5,14.685,14.36,14.45,1211865,11.9457334515072,12.0981445334747,11.8303953354237,11.9045412671917,1470988.99965685,0.0,1.0
2016-02-18,14.37,14.62,14.21,14.56,1289248,11.8386337722868,12.0445946938645,11.7068187824771,11.9951640726859,1564918.22589942,0.0,1.0
2016-02-19,13.88,14.33,13.85,14.28,1970525,11.4349503659945,11.8056800248344,11.4102350554052,11.7644878405188,2391867.5748114,0.0,1.0
2016-02-22,14.34,14.39,13.98,14.03,1666902,11.8139184616975,11.855110646013,11.5173347346256,11.5585269189411,2023323.14697264,0.0,1.0
2016-02-23,13.83,14.26,13.81,14.2,1093465,11.393758181679,11.7480109667926,11.3772813079527,11.698580345614,1327272.41607751,0.0,1.0
2016-02-24,14.01,14.03,13.515,13.59,1515094,11.5420500452149,11.5585269189411,11.134247420491,11.1960356969644,1839055.18143201,0.0,1.0
2016-02-25,14.23,14.28,13.74,13.97,1166635,11.7232956562033,11.7644878405188,11.319612249911,11.5090962977625,1416087.80814255,0.0,1.0
2016-02-26,14.43,14.64,14.28,14.28,1410839,11.8880643934655,12.0610715675907,11.7644878405188,11.7644878405188,1712508.11706491,0.0,1.0
2016-02-29,14.69,14.81,14.39,14.54,1546159,12.1022637519063,12.2011249942636,11.855110646013,11.9786871989597,1876762.57728413,0.0,1.0
2016-03-01,15.31,15.32,14.76,14.93,1457555,12.613046837419,12.6212852742821,12.159932809948,12.2999862366209,1769213.04880894,0.0,1.0
2016-03-02,15.67,15.69,15.32,15.36,2219465,12.9096305644909,12.9261074382171,12.6212852742821,12.6542390217345,2694036.54707694,0.0,1.0
2016-03-03,15.53,15.88,15.47,15.64,1516877,12.7942924484074,13.0826377386162,12.7448618272287,12.8849152539016,1841219.42694317,0.0,1.0
2016-03-04,15.74,16.06,15.39,15.62,2424201,12.9672996225327,13.2309296021521,12.6789543323239,12.8684383801754,2942549.70970952,0.0,1.0
2016-03-07,16.33,16.33,15.63,15.85,1473710,13.4533673974561,13.4533673974561,12.8766768170385,13.0579224280269,1788822.35123903,0.0,1.0
2016-03-08,15.83,16.41,15.76,16.13,1812705,13.0414455543006,13.5192748923609,12.9837764962589,13.2885986601939,2200302.10842213,0.0,1.0
2016-03-09,15.93,15.99,15.5772,15.86,1584914,13.1238299229317,13.1732605441104,12.8331778704013,13.06616086489,1923804.26813395,0.0,1.0
2016-03-10,16.31,16.33,15.87,15.94,1533895,13.4368905237299,13.4533673974561,13.0743993017531,13.1320683597948,1861876.2581877,0.0,1.0
2016-03-11,16.47,16.58,16.03,16.48,1496275,13.5687055135396,13.6593283190338,13.2062142915628,13.5769439504027,1816212.25587137,0.0,1.0
2016-03-14,16.12,16.47,16.05,16.11,1899819,13.2803602233308,13.5687055135396,13.222691165289,13.2721217864677,2306043.04137761,0.0,1.0
2016-03-15,16.41,16.48,15.66,15.88,2100325,13.5192748923609,13.5769439504027,12.9013921276278,13.0826377386162,2549421.73485024,0.0,1.0
2016-03-16,16.82,16.87,16.13,16.39,1559138,13.8570508037484,13.8982429880639,13.2885986601939,13.5027980186347,1892516.77946552,0.0,1.0
2016-03-17,17.13,17.175,16.69,16.94,1841877,14.1124423465047,14.1495153123887,13.749951124528,13.9559120461057,2235711.73828848,0.0,1.0
2016-03-18,17.16,17.42,16.955,17.21,2988184,14.1371576570941,14.3513570155349,13.9682697014003,14.1783498414096,3627124.96272324,0.0,1.0
2016-03-21,16.55,16.83,16.29,16.79,2074109,13.6346130084445,13.8652892406115,13.4204136500036,13.8323354931591,2517600.16428337,0.0,1.0
2016-03-22,16.7,16.75,16.28,16.4,1781039,13.7581895613911,13.7993817457066,13.4121752131405,13.5110364554978,2161865.20524962,0.0,1.0
2016-03-23,16.1,16.62,16.06,16.49,2861653,13.2638833496046,13.6922820664862,13.2309296021521,13.5851823872658,3473538.7884253,0.0,1.0
2016-03-24,16.74,16.88,15.81,16.59,2642915,13.7911433088435,13.906481424927,13.0249686805744,13.6675667558969,3208029.68319746,0.0,1.0
2016-03-28,16.61,16.62,15.93,16.46,2899425,13.6840436296231,13.6922820664862,13.1238299229317,13.5604670766765,3519387.2917611,0.0,1.0
2016-03-29,17.27,17.28,16.36,16.45,2610522,14.2277804625883,14.2360188994514,13.4780827080454,13.5522286398134,3168710.33107004,0.0,1.0
2016-03-30,17.34,17.71,17.21,17.4,1727382,14.28544952063,14.590271684565,14.1783498414096,14.3348801418087,2096735.13155777,0.0,1.0
2016-03-31,16.97,17.42,16.93,17.38,1477864,13.980627356695,14.3513570155349,13.9476736092426,14.3184032680825,1793864.56988928,0.0,1.0
2016-04-01,17.08,17.08,16.57,16.65,1872427,14.0712501621892,14.0712501621892,13.6510898821707,13.7169973770755,2272794.01555493,0.0,1.0
2016-04-04,16.64,17.27,16.61,16.97,1523426,13.8076201825697,14.3303846486165,13.7827266365675,14.0814491885943,1835928.87875065,0.12,1.0
2016-04-05,16.58,16.79,16.4,16.47,1130289,13.7578330905653,13.9320879125809,13.6084718145519,13.6665567552238,1362147.03991804,0.0,1.0
2016-04-06,16.57,16.71,16.29,16.52,1381909,13.7495352418979,13.8657051232416,13.5171954792104,13.7080459985608,1665382.26399275,0.0,1.0
2016-04-07,16.36,16.56,16.32,16.53,1817388,13.5752804198823,13.7412373932305,13.5420890252126,13.7163438472282,2190191.78686386,0.0,1.0
2016-04-08,16.86,16.96,16.56,16.56,1217588,13.9901728532527,14.0731513399268,13.7412373932305,13.7412373932305,1467353.82724218,0.0,1.0
2016-04-11,17.06,17.3,17.01,17.14,1078722,14.1561298266009,14.3552781946188,14.1146405832639,14.2225126159402,1300002.01647054,0.0,1.0
2016-04-12,17.2,17.235,16.84,17.12,1183882,14.2722997079447,14.3013421782806,13.9735771559179,14.2059169186054,1426733.66007477,0.0,1.0
2016-04-13,17.95,18.15,17.36,17.36,2166920,14.8946383580004,15.0605953313486,14.4050652866232,14.4050652866232,2611423.86039253,0.0,1.0
2016-04-14,17.67,17.94,17.585,17.92,932588,14.6622985953129,14.886340509333,14.5917668816399,14.8697448119982,1123891.30891577,0.0,1.0
2016-04-15,17.97,18.02,17.58,17.62,1406801,14.9112340553352,14.9527232986723,14.5876179573062,14.6208093519759,1695380.40085655,0.0,1.0
2016-04-18,18.05,18.1,17.73,17.79,1238496,14.9776168446745,15.0191060880115,14.7120856873174,14.7618727793218,1492550.71963926,0.0,1.0
2016-04-19,18.01,18.35,17.78,18.18,3611141,14.9444254500049,15.2265523046968,14.7535749306544,15.0854888773508,4351900.2873395,0.0,1.0
2016-04-20,18.3,18.33,17.915,18.22,3119125,15.1850630613597,15.209956607362,14.8655958876645,15.1186802720205,3758956.23675394,0.0,1.0
2016-04-21,18.13,18.5,18.04,18.4,2020569,15.0439996340138,15.3510200347079,14.9693189960071,15.2680415480338,2435051.63927116,0.0,1.0
2016-04-22,17.62,18.355,17.52,18.01,2241434,14.6208093519759,15.2307012290305,14.5378308653018,14.9444254500049,2701223.0396577,0.0,1.0
2016-04-25,17.57,17.63,17.29,17.5,1839014,14.5793201086388,14.6291072006433,14.3469803459514,14.521235167967,2216253.96378081,0.0,1.0
2016-04-26,17.61,17.66,17.1,17.66,1472029,14.6125115033085,14.6540007466455,14.1893212212706,14.6540007466455,1773988.72768249,0.0,1.0
2016-04-27,18.03,18.06,17.2,17.49,1454482,14.9610211473397,14.9859146933419,14.2722997079447,14.5129373192996,1752842.28273837,0.0,1.0
2016-04-28,17.76,18.15,17.73,18.07,1279860,14.7369792333196,15.0605953313486,14.7120856873174,14.9942125420093,1542399.78493068,0.0,1.0
2016-04-29,17.92,18.06,17.58,17.89,1615091,14.8697448119982,14.9859146933419,14.5876179573062,14.8448512659959,1946397.2708292,0.0,1.0
2016-05-02,18.02,18.07,17.65,17.98,1483170,14.9527232986723,14.9942125420093,14.6457028979781,14.9195319040026,1787415.09931994,0.0,1.0
2016-05-03,17.33,17.82,17.09,17.75,1166018,14.380171740621,14.7867663253241,14.1810233726032,14.7286813846522,1405205.18839974,0.0,1.0
2016-05-04,17.38,17.535,17.05,17.11,1182595,14.421660983958,14.5502776383029,14.1478319779335,14.197619069938,1425182.65564991,0.0,1.0
2016-05-05,17.26,17.64,17.179,17.54,1804314,14.3220867999491,14.6374050493107,14.2548742257431,14.5544265626366,2174435.89576001,0.0,1.0
2016-05-06,17.46,17.6,17.05,17.21,845638,14.4880437732973,14.6042136546411,14.1478319779335,14.2805975566121,1019105.11253513,0.0,1.0
2016-05-09,16.69,17.07,16.52,16.94,1938781,13.8491094259068,14.1644276752683,13.7080459985608,14.056555642592,2336486.33243298,0.0,1.0
2016-05-10,17.13,17.13,16.65,16.86,1324016,14.2142147672728,14.2142147672728,13.8159180312371,13.9901728532527,1595613.57777005,0.0,1.0
2016-05-11,17.1,17.39,16.96,17.25,898718,14.1893212212706,14.4299588326255,14.0731513399268,14.3137889512817,1083073.50015886,0.0,1.0
2016-05-12,16.91,17.16,16.72,17.1,1342102,14.0316620965898,14.239108313275,13.874002971909,14.1893212212706,1617409.58866988,0.0,1.0
2016-05-13,16.77,17.17,16.65,16.86,1221551,13.9154922152461,14.2474061619424,13.8159180312371,13.9901728532527,1472129.76394437,0.0,1.0
2016-05-16,16.88,17.38,16.79,16.98,1242957,14.0067685505876,14.421660983958,13.9320879125809,14.0897470372617,1497926.8118998,0.0,1.0
2016-05-17,16.82,17.24,16.62,16.85,2221810,13.9569814585831,14.3054911026143,13.7910244852349,13.9818750045853,2677573.53629055,0.0,1.0
2016-05-18,16.32,16.945,16.22,16.68,1938994,13.5420890252126,14.0607045669257,13.4591105385385,13.8408115772394,2336743.025473,0.0,1.0
2016-05-19,16.5,16.56,16.02,16.13,1495014,13.691450301226,13.7412373932305,13.2931535651903,13.3844299005318,1801688.67850261,0.0,1.0
2016-05-20,16.5,16.72,16.36,16.6,1043574,13.691450301226,13.874002971909,13.5752804198823,13.7744287879001,1257644.04947357,0.0,1.0
2016-05-23,17.03,17.09,16.37,16.49,1882010,14.1312362805987,14.1810233726032,13.5835782685497,13.6831524525586,2268069.80391401,0.0,1.0
2016-05-24,17.19,17.36,16.92,17.14,1516681,14.2640018592773,14.4050652866232,14.0399599452572,14.2225126159402,1827800.26581691,0.0,1.0
2016-05-25,17.54,17.71,17.2,17.23,1103454,14.5544265626366,14.6954899899826,14.2722997079447,14.2971932539469,1329807.33227142,0.0,1.0
2016-05-26,17.61,18.09,17.46,17.89,1267376,14.6125115033085,15.0108082393441,14.4880437732973,14.8448512659959,1527354.92149633,0.0,1.0
2016-05-27,17.21,17.685,16.99,17.57,1480181,14.2805975566121,14.674745368314,14.0980448859291,14.5793201086388,1783812.96083827,0.0,1.0
2016-05-31,17.17,17.44,17.015,17.31,1719443,14.2474061619424,14.4714480759625,14.1187895075976,14.3635760432862,2072155.1680657,0.0,1.0
2016-06-01,17.38,17.43,16.82,17.04,1337649,14.421660983958,14.4631502272951,13.9569814585831,14.1395341292661,1612043.13746249,0.0,1.0
2016-06-02,16.97,16.98,16.31,16.59,2771189,14.0814491885943,14.0897470372617,13.5337911765452,13.7661309392327,3339647.55332789,0.0,1.0
2016-06-03,17.35,17.4,16.995,17.11,1528833,14.3967674379558,14.4382566812929,14.1021938102628,14.197619069938,1842445.0255457,0.0,1.0
2016-06-06,17.71,17.75,17.28,17.41,1133182,14.6954899899826,14.7286813846522,14.338682497284,14.4465545299603,1365633.48576196,0.0,1.0
2016-06-07,17.76,17.92,17.3701,17.57,1208238,14.7369792333196,14.8697448119982,14.4134461137773,14.5793201086388,1456085.84637778,0.0,1.0
2016-06-08,18.03,18.36,17.95,18.01,2233226,14.9610211473397,15.2348501533642,14.8946383580004,14.9444254500049,2691331.31912989,0.0,1.0
2016-06-09,17.58,17.77,17.3301,17.74,1499909,14.5876179573062,14.745277081987,14.3802547191077,14.7203835359848,1807587.79789632,0.0,1.0
2016-06-10,17.48,17.6,17.25,17.36,1185127,14.5046394706321,14.6042136546411,14.3137889512817,14.4050652866232,1428234.04897062,0.0,1.0
2016-06-13,17.36,17.62,17.32,17.42,1129921,14.4050652866232,14.6208093519759,14.3718738919536,14.4548523786277,1361703.55147333,0.0,1.0
2016-06-14,17.19,17.47,17.04,17.33,1281570,14.2640018592773,14.4963416219647,14.1395341292661,14.380171740621,1544460.56004063,0.0,1.0
2016-06-15,17.34,17.55,17.28,17.38,1135334,14.3884695892884,14.562724411304,14.338682497284,14.421660983958,1368226.92905824,0.0,1.0
2016-06-16,17.41,17.44,16.99,17.19,1296012,14.4465545299603,14.4714480759625,14.0980448859291,14.2640018592773,1561865.07123246,0.0,1.0
2016-06-17,16.99,17.64,16.97,17.48,3133791,14.0980448859291,14.6374050493107,14.0814491885943,14.5046394706321,3776630.69743384,0.0,1.0
2016-06-20,17.51,17.68,17.14,17.25,2132208,14.5295330166344,14.6705964439803,14.2225126159402,14.3137889512817,2569591.33079201,0.0,1.0
2016-06-21,16.91,17.5,16.86,17.5,1677368,14.0316620965898,14.521235167967,13.9901728532527,14.521235167967,2021449.25417592,0.0,1.0
2016-06-22,16.8,17.03,16.71,16.99,1770915,13.9403857612483,14.1312362805987,13.8657051232416,14.0980448859291,2134185.70400708,0.0,1.0
2016-06-23,16.55,17.18,15.94,17.16,4516853,13.732939544563,14.2557040106099,13.2267707758511,14.239108313275,5443402.47821129,0.0,1.0
2016-06-24,15.94,16.56,15.67,15.7,3396394,13.2267707758511,13.7412373932305,13.002728861831,13.0276224078332,4093101.88234636,0.0,1.0
2016-06-27,15.71,15.9,15.54,15.76,2711876,13.0359202565006,13.1935793811814,12.8948568291547,13.0774094998377,3268167.58017179,0.0,1.0
2016-06-28,16.14,16.245,15.9,15.93,2373274,13.3927277491992,13.479855160207,13.1935793811814,13.2184729271836,2860107.59550386,0.0,1.0
2016-06-29,16.08,16.51,16.02,16.39,1656087,13.3429406571948,13.6997481498934,13.2931535651903,13.6001739658845,1995802.84767591,0.0,1.0
2016-06-30,16.9,16.91,16.21,16.22,1806034,14.0233642479224,14.0316620965898,13.4508126898711,13.4591105385385,2176508.7221864,0.0,1.0
2016-07-01,16.91,17.37,16.845,16.85,1568229,14.0316620965898,14.4133631352906,13.9777260802516,13.9818750045853,1889922.3917632,0.0,1.0
2016-07-05,16.3,16.78,16.2,16.74,1322875,13.6250675118867,14.0262964938319,13.5414781406481,13.9928607453364,1582587.57112126,0.12,1.0
2016-07-06,16.43,16.57,16.23,16.31,1358462,13.7337336944969,13.8507588142309,13.5665549520197,13.6334264490106,1625161.16567364,0.0,1.0
2016-07-07,16.54,16.8,16.39,16.52,1826721,13.8256820028593,14.0430143680796,13.7002979460014,13.8089641286116,2185350.80828211,0.0,1.0
2016-07-08,17.06,17.33,16.77,16.77,1429926,14.2603467332998,14.486038035644,14.017937556708,14.017937556708,1710655.28883919,0.0,1.0
2016-07-11,17.35,17.43,17.15,17.24,1282479,14.5027559098917,14.5696274068825,14.3355771674146,14.4108076015293,1534260.85278203,0.0,1.0
2016-07-12,17.63,17.83,17.39,17.49,1519439,14.7368061493597,14.9039848918368,14.5361916583871,14.6197810296257,1817741.87015169,0.0,1.0
2016-07-13,17.68,17.84,17.44,17.83,1223093,14.778600834979,14.9123438289607,14.5779863440064,14.9039848918368,1463215.93508488,0.0,1.0
2016-07-14,17.83,17.995,17.57,17.78,898967,14.9039848918368,15.0419073543805,14.6866525266165,14.8621902062175,1075456.10964616,0.0,1.0
2016-07-15,17.89,17.96,17.53,17.87,1034180,14.95413851458,15.012651074447,14.6532167781211,14.9374206403322,1237214.71363672,0.0,1.0
2016-07-18,17.73,17.91,17.615,17.81,1391899,14.8203955205983,14.9708563888277,14.7242677436739,14.8872670175891,1665162.66287904,0.0,1.0
2016-07-19,17.04,17.55,16.88,17.47,1576172,14.2436288590521,14.6699346523688,14.1098858650704,14.603063155378,1885612.93935507,0.0,1.0
2016-07-20,16.75,16.885,16.39,16.84,1280262,14.0012196824603,14.1140653336323,13.7002979460014,14.076450116575,1531608.60170375,0.0,1.0
2016-07-21,16.33,17.07,16.2,16.97,1489203,13.6501443232583,14.2687056704237,13.5414781406481,14.1851162991851,1781569.80718246,0.0,1.0
2016-07-22,16.47,16.49,16.25,16.26,1072419,13.7671694429923,13.78388731724,13.5832728262674,13.5916317633913,1282960.96035853,0.0,1.0
2016-07-25,16.16,16.48,16.11,16.37,892927,13.5080423921527,13.7755283801161,13.4662477065334,13.6835800717537,1068230.31058762,0.0,1.0
2016-07-26,16.59,16.63,16.09,16.16,1797983,13.8674766884786,13.900912436974,13.4495298322857,13.5080423921527,2150970.83918534,0.0,1.0
2016-07-27,16.69,17.055,16.45,16.77,1320726,13.9510660597171,14.2561672647379,13.7504515687446,14.017937556708,1580016.67009861,0.0,1.0
2016-07-28,16.74,16.85,16.465,16.74,1702418,13.9928607453364,14.0848090536988,13.7629899744304,13.9928607453364,2036644.10292213,0.0,1.0
2016-07-29,16.54,16.8,16.52,16.8,1340571,13.8256820028593,14.0430143680796,13.8089641286116,14.0430143680796,1603757.72677358,0.0,1.0
2016-08-01,16.58,16.66,16.33,16.59,1416584,13.8591177513547,13.9259892483456,13.6501443232583,13.8674766884786,1694693.92939563,0.0,1.0
2016-08-02,16.45,16.65,16.32,16.65,1179178,13.7504515687446,13.9176303112217,13.6417853861344,13.9176303112217,1410679.351367,0.0,1.0
2016-08-03,16.85,16.905,16.37,16.38,1799537,14.0848090536988,14.1307832078801,13.6835800717537,13.6919390088776,2152829.92722128,0.0,1.0
2016-08-04,16.46,16.8,16.415,16.8,1133425,13.7588105058684,14.0430143680796,13.7211952888111,14.0430143680796,1355943.92349853,0.0,1.0
2016-08-05,16.68,16.695,16.43,16.47,1084595,13.9427071225933,13.9552455282791,13.7337336944969,13.7671694429923,1297527.40561297,0.0,1.0
2016-08-08,16.61,16.96,16.59,16.73,711698,13.8841945627263,14.1767573620613,13.8674766884786,13.9845018082126,851421.645425197,0.0,1.0
2016-08-09,16.37,16.73,16.37,16.61,1276746,13.6835800717537,13.9845018082126,13.6835800717537,13.8841945627263,1527402.32529815,0.0,1.0
2016-08-10,16.31,16.54,16.265,16.41,796413,13.6334264490106,13.8256820028593,13.5958112319532,13.7170158202491,952768.262518677,0.0,1.0
2016-08-11,16.39,16.42,16.15,16.33,1355958,13.7002979460014,13.725374757373,13.4996834550289,13.6501443232583,1622165.56950766,0.0,1.0
2016-08-12,15.91,16.37,15.86,16.37,1029323,13.2990689640563,13.6835800717537,13.257274278437,13.6835800717537,1231404.16628121,0.0,1.0
2016-08-15,16.5,16.56,15.98,15.98,1229488,13.7922462543639,13.842399877107,13.3575815239233,13.3575815239233,1470866.42928677,0.0,1.0
2016-08-16,16.15,16.61,16.14,16.58,861813,13.4996834550289,13.8841945627263,13.491324517905,13.8591177513547,1031007.87484133,0.0,1.0
2016-08-17,16.19,16.245,16.02,16.09,832720,13.5331192035243,13.5790933577055,13.3910172724187,13.4495298322857,996203.210601225,0.0,1.0
2016-08-18,16.33,16.36,16.14,16.23,599161,13.6501443232583,13.6752211346299,13.491324517905,13.5665549520197,716790.892337209,0.0,1.0
2016-08-19,15.91,16.3,15.74,16.13,1119616,13.2990689640563,13.6250675118867,13.1569670329507,13.4829655807812,1339423.88058471,0.0,1.0
2016-08-22,16.0,16.03,15.69,15.72,701733,13.374299398171,13.3993762095426,13.1151723473314,13.140249158703,839500.273302947,0.0,1.0
2016-08-23,16.11,16.34,16.05,16.05,689926,13.4662477065334,13.6585032603821,13.4160940837903,13.4160940837903,825375.271732711,0.0,1.0
2016-08-24,15.73,16.02,15.69,16.02,1130729,13.1486080958269,13.3910172724187,13.1151723473314,13.3910172724187,1352718.63305782,0.0,1.0
2016-08-25,15.94,15.95,15.69,15.7,1125670,13.3241457754279,13.3325047125517,13.1151723473314,13.1235312844553,1346666.42818412,0.0,1.0
2016-08-26,15.89,16.31,15.81,16.18,802722,13.2823510898086,13.6334264490106,13.2154795928177,13.5247602664004,960315.872826684,0.0,1.0
2016-08-29,16.15,16.19,15.82,15.83,697361,13.4996834550289,13.5331192035243,13.2238385299416,13.2321974670654,834269.943255931,0.0,1.0
2016-08-30,15.44,16.07,15.335,15.99,1674487,12.906198919235,13.432811958038,12.8184300794345,13.3659404610472,2003229.56757376,0.0,1.0
2016-08-31,15.52,15.55,15.15,15.36,1896682,12.9730704162259,12.9981472275975,12.6637897426432,12.8393274222442,2269046.85595344,0.0,1.0
2016-09-01,15.59,15.63,15.32,15.56,1172199,13.0315829760929,13.0650187245883,12.8058916737487,13.0065061647213,1402330.20374621,0.0,1.0
2016-09-02,15.5,16.0,15.43,15.78,1237766,12.9563525419782,13.374299398171,12.8978399821112,13.1904027814462,1480769.60223489,0.0,1.0
2016-09-06,15.61,15.715,15.44,15.57,2036418,13.0483008503406,13.1360696901411,12.906198919235,13.0148651018452,2436216.43496749,0.0,1.0
2016-09-07,16.02,16.02,15.495,15.64,1243962,13.3910172724187,13.3910172724187,12.9521730734162,13.0733776617122,1488182.02789164,0.0,1.0
2016-09-08,15.76,16.06,15.67,16.01,1116851,13.1736849071984,13.4244530209142,13.0984544730837,13.3826583352949,1336116.04376404,0.0,1.0
2016-09-09,15.14,15.67,15.08,15.6,2457565,12.6554308055193,13.0984544730837,12.6052771827762,13.0399419132167,2940044.84491931,0.0,1.0
2016-09-12,15.36,15.38,14.84,14.9,1072921,12.8393274222442,12.8560452964919,12.4046626918036,12.4548163145468,1283561.51518094,0.0,1.0
2016-09-13,14.78,15.09,14.59,15.09,2584807,12.3545090690605,12.6136361199,12.1956892637072,12.6136361199,3092267.54753641,0.0,1.0
2016-09-14,14.77,14.89,14.575,14.77,1969197,12.3461501319366,12.4464573774229,12.1831508580214,12.3461501319366,2355798.31600815,0.0,1.0
2016-09-15,15.06,15.07,14.62,14.78,1809324,12.5885593085285,12.5969182456523,12.2207660750788,12.3545090690605,2164538.35360967,0.0,1.0
2016-09-16,14.97,15.05,14.86,14.95,2372315,12.5133288744138,12.5802003714046,12.4213805660513,12.496611000166,2838058.19429993,0.0,1.0
2016-09-19,15.24,15.48,14.99,15.12,1237174,12.7390201767579,12.9396346677305,12.5300467486615,12.6387129312716,1480061.3782212,0.0,1.0
2016-09-20,15.46,15.57,15.15,15.27,1607121,12.9229167934827,13.0148651018452,12.6637897426432,12.7640969881295,1922637.98158403,0.0,1.0
2016-09-21,16.03,16.05,15.565,15.6,1573391,13.3993762095426,13.4160940837903,13.0106856332832,13.0399419132167,1882285.96134483,0.0,1.0
2016-09-22,16.28,16.58,16.24,16.25,1257535,13.608349637639,13.8591177513547,13.5749138891436,13.5832728262674,1504419.73825945,0.0,1.0
2016-09-23,16.15,16.46,16.14,16.22,1317540,13.4996834550289,13.7588105058684,13.491324517905,13.5581960148959,1576205.18072766,0.0,1.0
2016-09-26,16.06,16.21,16.01,16.07,1070412,13.4244530209142,13.549837077772,13.3826583352949,13.432811958038,1280559.93739321,0.0,1.0
2016-09-27,16.24,16.29,15.77,15.97,1059448,13.5749138891436,13.6167085747629,13.1820438443223,13.3492225867994,1267443.43724787,0.0,1.0
2016-09-28,16.45,16.54,16.12,16.23,1445334,13.7504515687446,13.8256820028593,13.4746066436573,13.5665549520197,1729088.25438456,0.0,1.0
2016-09-29,16.16,16.59,16.09,16.43,1557715,13.5080423921527,13.8674766884786,13.4495298322857,13.7337336944969,1863532.38087435,0.0,1.0
2016-09-30,16.19,16.33,15.92,16.14,1376482,13.5331192035243,13.6501443232583,13.3074279011802,13.491324517905,1646718.93041454,0.0,1.0
2016-10-03,15.84,16.24,15.75,16.24,1120539,13.2405564041893,13.5749138891436,13.1653259700746,13.5749138891436,1340528.0879574,0.0,1.0
2016-10-04,15.45,15.82,15.45,15.77,1105334,12.9145578563589,13.2238385299416,12.9145578563589,13.1820438443223,1322337.97625456,0.0,1.0
2016-10-05,15.94,15.94,15.52,15.63,1044597,13.3241457754279,13.3241457754279,12.9730704162259,13.0650187245883,1249676.82436402,0.0,1.0
2016-10-06,15.99,16.03,15.74,15.74,642646,13.3659404610472,13.3993762095426,13.1569670329507,13.1569670329507,768813.056585687,0.0,1.0
2016-10-07,15.8,16.17,15.68,16.12,1163605,13.2071206556939,13.5164013292766,13.1068134102076,13.4746066436573,1392048.9923043,0.0,1.0
2016-10-10,16.0,16.27,15.92,15.92,1108057,13.374299398171,13.5999907005151,13.3074279011802,13.3074279011802,1325595.56745264,0.0,1.0
2016-10-11,15.6,16.06,15.5,15.86,1340278,13.0399419132167,13.4244530209142,12.9563525419782,13.257274278437,1603407.20373978,0.0,1.0
2016-10-12,15.77,15.92,15.49,15.6,724479,13.1820438443223,13.3074279011802,12.9479936048543,13.0399419132167,866711.866909844,0.0,1.0
2016-10-13,15.29,15.43,15.08,15.39,839619,12.7808148623772,12.8978399821112,12.6052771827762,12.8644042336157,1004456.65227422,0.0,1.0
2016-10-14,15.28,15.51,15.215,15.38,937622,12.7724559252533,12.964711479102,12.7181228339482,12.8560452964919,1121700.0272965,0.0,1.0
2016-10-17,15.61,15.75,15.25,15.31,1048672,13.0483008503406,13.1653259700746,12.7473791138817,12.7975327366249,1254551.84607984,0.0,1.0
2016-10-18,15.69,15.89,15.49,15.88,728354,13.1151723473314,13.2823510898086,12.9479936048543,13.2739921526847,871347.623756182,0.0,1.0
2016-10-19,16.19,16.27,15.76,15.76,1313866,13.5331192035243,13.5999907005151,13.1736849071984,13.1736849071984,1571809.88507516,0.0,1.0
2016-10-20,16.47,16.5,15.61,16.04,1807404,13.7671694429923,13.7922462543639,13.0483008503406,13.4077351466664,2162241.41086259,0.0,1.0
2016-10-21,16.4,16.53,16.15,16.26,992919,13.7086568831253,13.8173230657354,13.4996834550289,13.5916317633913,1187853.17473695,0.0,1.0
2016-10-24,16.4,16.98,16.4,16.98,723535,13.7086568831253,14.193475236309,13.7086568831253,14.193475236309,865582.536725858,0.0,1.0
2016-10-25,16.28,16.8,16.22,16.63,1386542,13.608349637639,14.0430143680796,13.5581960148959,13.900912436974,1658753.9533498,0.0,1.0
2016-10-26,16.45,16.56,16.22,16.25,1168306,13.7504515687446,13.842399877107,13.5581960148959,13.5832728262674,1397672.91306162,0.0,1.0
2016-10-27,15.82,16.41,15.18,16.41,3291903,13.2238385299416,13.7170158202491,12.6888665540147,13.7170158202491,3938183.70831468,0.0,1.0
2016-10-28,15.48,15.68,15.16,15.42,2713696,12.9396346677305,13.1068134102076,12.672148679767,12.8894810449873,3246460.59635375,0.0,1.0
2016-10-31,15.71,15.74,15.19,15.2,1862744,13.1318902215792,13.1569670329507,12.6972254911386,12.7055844282625,2228446.00024998,0.0,1.0
2016-11-01,15.6,15.93,15.415,15.82,1945798,13.0399419132167,13.315786838304,12.8853015764254,13.2238385299416,2327805.52260237,0.0,1.0
2016-11-02,15.67,15.99,15.51,15.52,1665718,13.0984544730837,13.3659404610472,12.964711479102,12.9730704162259,1992738.99937104,0.0,1.0
2016-11-03,16.03,16.06,15.66,15.66,1411965,13.3993762095426,13.4244530209142,13.0900955359599,13.0900955359599,1689168.10723479,0.0,1.0
2016-11-04,16.69,16.865,16.06,16.15,2624379,13.9510660597171,14.0973474593846,13.4244530209142,13.4996834550289,3139608.49461336,0.0,1.0
2016-11-07,17.02,17.12,16.75,17.06,2110342,14.3272182302907,14.4113969507977,14.0999356849218,14.3608897184935,2506977.99549545,0.12,1.0
2016-11-08,16.99,17.075,16.825,16.96,2034657,14.3019646141386,14.3735165265695,14.1630697253021,14.2767109979865,2417068.09956906,0.0,1.0
2016-11-09,20.44,20.75,18.55,18.58,6979915,17.20613047163,17.4670845052016,15.6151526540477,15.6404062701998,8291780.81819371,0.0,1.0
2016-11-10,20.35,20.99,20.21,20.79,4447868,17.1303696231737,17.6691134344184,17.0125194144639,17.5007559934044,5283838.92414989,0.0,1.0
2016-11-11,20.8,20.89,19.63,19.63,2977281,17.5091738654551,17.5849347139114,16.5242828355233,16.5242828355233,3536857.03710901,0.0,1.0
2016-11-14,21.71,21.815,21.04,21.08,2998181,18.2752002220688,18.3635878786012,17.7112027946719,17.7448742828747,3561685.16454325,0.0,1.0
2016-11-15,21.52,21.54,20.72,21.2,2346707,18.1152606531055,18.1320963972069,17.4418308890495,17.8458887474831,2787767.48549531,0.0,1.0
2016-11-16,21.41,21.48,21.0801,21.25,1480344,18.0226640605478,18.0815891649027,17.7449584615952,17.8879781077366,1758572.70232205,0.0,1.0
2016-11-17,21.41,21.66,21.23,21.49,1369442,18.0226640605478,18.2331108618153,17.8711423636352,18.0900070369534,1626826.81769461,0.0,1.0
2016-11-18,21.06,21.46,21.02,21.44,1459045,17.7280385387733,18.0647534208013,17.6943670505705,18.0479176766999,1733270.58336405,0.0,1.0
2016-11-21,21.21,21.52,21.07,21.46,2036162,17.8543066195338,18.1152606531055,17.736456410824,18.0647534208013,2418855.96233407,0.0,1.0
2016-11-22,22.18,22.24,21.78,21.91,1703042,18.6708402084517,18.7213474407559,18.3341253264237,18.4435576630828,2023126.49769779,0.0,1.0
2016-11-23,22.14,22.17,21.58,21.73,1189584,18.6371687202489,18.662422336401,18.1657678854097,18.2920359661702,1413164.74381567,0.0,1.0
2016-11-25,22.27,22.3,22.07,22.18,613900,18.746601056908,18.7718546730601,18.578243615894,18.6708402084517,729281.69530562,0.0,1.0
2016-11-28,22.25,22.37,21.9,22.28,2029340,18.7297653128066,18.830779777415,18.4351397910321,18.7550189289587,2410751.77643184,0.0,1.0
2016-11-29,22.06,22.155,21.19,21.27,1404527,18.5698257438433,18.6497955283249,17.8374708754324,17.904813851838,1668505.99716976,0.0,1.0
2016-11-30,22.01,22.58,21.835,22.58,1340483,18.5277363835898,19.0075550904797,18.3804236227026,19.0075550904797,1592425.01183966,0.0,1.0
2016-12-01,22.41,22.5,22.03,22.11,1367589,18.8644512656178,18.9402121140741,18.5445721276912,18.6119151040968,1624625.54878859,0.0,1.0
2016-12-02,22.51,22.74,22.15,22.15,1334260,18.9486299861248,19.1422410432909,18.6455865922996,18.6455865922996,1585032.40719739,0.0,1.0
2016-12-05,23.7,23.75,22.71,22.71,1827714,19.950356760158,19.9924461204115,19.1169874271388,19.1169874271388,2171230.43566349,0.0,1.0
2016-12-06,24.03,24.07,23.39,23.64,1919773,20.2281465378311,20.2618180260339,19.6894027265863,19.8998495278538,2280591.80329363,0.0,1.0
2016-12-07,24.34,24.465,23.965,24.46,1621635,20.4891005714028,20.5943239720365,20.1734303695016,20.5901150360112,1926419.15941836,0.0,1.0
2016-12-08,24.26,24.64,24.075,24.44,1519793,20.4217575949972,20.7416367329238,20.2660269620593,20.5732792919098,1805436.08984137,0.0,1.0
2016-12-09,23.73,24.37,23.66,24.25,2406893,19.9756103763101,20.5143541875549,19.9166852719552,20.4133397229465,2859265.36481387,0.0,1.0
2016-12-12,23.51,23.86,23.25,23.5,1313412,19.7904171911947,20.0850427129692,19.5715525178765,19.781999319144,1560266.05309456,0.0,1.0
2016-12-13,23.11,23.6,22.68,23.27,1564458,19.4537023091667,19.866178039651,19.0917338109867,19.5883882619779,1858495.81768113,0.0,1.0
2016-12-14,23.04,23.64,22.93,22.99,1288242,19.3947772048119,19.8998495278538,19.3021806122542,19.3526878445584,1530365.38479215,0.0,1.0
2016-12-15,23.26,23.41,22.47,22.66,1718600,19.5799703899272,19.7062384706877,18.914958497922,19.0748980668853,2041608.6032778,0.0,1.0
2016-12-16,22.61,23.23,22.42,23.15,3817471,19.0328087066318,19.5547167737751,18.8728691376685,19.4873737973695,4534959.63945274,0.0,1.0
2016-12-19,22.47,22.86,22.25,22.35,1647009,18.914958497922,19.2432555078993,18.7297653128066,18.8139440333136,1956562.16925169,0.0,1.0
2016-12-20,23.02,23.125,22.32,22.37,1406833,19.3779414607105,19.4663291172428,18.7886904171615,18.830779777415,1671245.40682829,0.0,1.0
2016-12-21,22.78,23.06,22.59,23.0,865229,19.1759125314937,19.4116129489133,19.0159729625304,19.3611057166091,1027847.64936893,0.0,1.0
2016-12-22,22.13,22.75,21.985,22.54,1553643,18.6287508481982,19.1506589153416,18.506691703463,18.9738836022769,1845648.15269541,0.0,1.0
2016-12-23,22.2,22.26,22.0,22.15,688993,18.6876759525531,18.7381831848573,18.5193185115391,18.6455865922996,818488.325612812,0.0,1.0
2016-12-27,22.36,22.58,22.3,22.4,626304,18.8223619053643,19.0075550904797,18.7718546730601,18.8560333935671,744017.010745547,0.0,1.0
2016-12-28,21.99,22.846,21.925,22.52,785986,18.5109006394884,19.2314704870283,18.4561844711588,18.9570478581755,933711.032035321,0.0,1.0
2016-12-29,22.1,22.19,21.9,22.09,785581,18.6034972320461,18.6792580805024,18.4351397910321,18.5950793599954,933229.91281949,0.0,1.0
2016-12-30,21.78,22.255,21.77,22.1,1036619,18.3341253264237,18.7339742488319,18.325707454373,18.6034972320461,1231450.17381661,0.0,1.0
2017-01-03,22.18,22.5,21.84,22.19,1281710,18.6708402084517,18.9402121140741,18.3846325587279,18.6792580805024,1522605.70400744,0.0,1.0
2017-01-04,22.84,22.885,22.18,22.24,1101224,19.2264197637979,19.264300188026,18.6708402084517,18.7213474407559,1308197.59835679,0.0,1.0
2017-01-05,22.94,23.26,22.71,22.83,1352781,19.3105984843049,19.5799703899272,19.1169874271388,19.2180018917472,1607034.40471939,0.0,1.0
2017-01-06,22.6,23.21,22.42,22.84,2786349,19.0243908345811,19.5378810296737,18.8728691376685,19.2264197637979,3310039.61953595,0.0,1.0
2017-01-09,20.81,22.09,20.78,21.65,5583047,17.5175917375058,18.5950793599954,17.4923381213537,18.2246929897646,6632373.31997226,0.0,1.0
2017-01-10,21.29,21.38,20.4,20.85,4944204,17.9216495959394,17.9974104443957,17.1724589834272,17.5512632257086,5873460.62071483,0.0,1.0
2017-01-11,20.93,21.305,20.57,20.57,2536724,17.6186062021142,17.9342764040155,17.3155628082891,17.3155628082891,3013497.93002518,0.0,1.0
2017-01-12,20.29,20.71,20.03,20.54,1978420,17.1808768554779,17.536518466089,16.9607177631948,17.3925682903655,2336443.13603244,0.12,1.0
2017-01-13,20.38,20.57,20.205,20.29,1636485,17.2570857720374,17.417971262552,17.1089017676161,17.1808768554779,1932630.15207593,0.0,1.0
2017-01-17,20.08,20.545,19.91,20.43,2114416,17.0030560501723,17.3968021190632,16.8591058744487,17.2994240590149,2497049.53948968,0.0,1.0
2017-01-18,20.87,21.07,20.01,20.14,2706766,17.6720009844171,17.8413541323272,16.9437824484037,17.0538619945453,3196593.66643382,0.0,1.0
2017-01-19,20.03,20.69,19.9,20.53,1788564,16.9607177631948,17.519583151298,16.8506382170532,17.38410063297,2112230.00230221,0.0,1.0
2017-01-20,20.24,20.41,20.08,20.14,2565646,17.1385385685003,17.2824887442239,17.0030560501723,17.0538619945453,3029936.00256221,0.0,1.0
2017-01-23,20.17,20.83,20.055,20.83,1618934,17.0792649667318,17.6381303548351,16.9818869066835,17.6381303548351,1911903.04990324,0.0,1.0
2017-01-24,20.63,20.795,20.2,20.7,2428816,17.468777206925,17.6084935539508,17.1046679389183,17.5280508086935,2868344.67498599,0.0,1.0
2017-01-25,21.36,21.37,20.4,20.6,3982254,18.0869161967968,18.0953838541923,17.2740210868284,17.4433742347385,4702899.29551752,0.0,1.0
2017-01-26,21.36,21.71,21.135,21.28,2719858,18.0869161967968,18.3832842056394,17.896393905398,18.0191749376328,3212054.84936613,0.0,1.0
2017-01-27,21.15,21.5,20.97,21.41,1534278,17.9090953914912,18.2054634003339,17.7566775583721,18.1292544837743,1811927.347007,0.0,1.0
2017-01-30,20.68,20.91,20.175,20.91,1498037,17.5111154939025,17.7058716139991,17.0834987954296,17.7058716139991,1769128.02447036,0.0,1.0
2017-01-31,20.43,21.0,20.06,20.69,1743202,17.2994240590149,17.7820805305587,16.9861207353813,17.519583151298,2058659.10555799,0.0,1.0
2017-02-01,20.32,20.92,20.03,20.56,1558444,17.2062798276644,17.7143392713946,16.9607177631948,17.4095036051565,1840466.52717368,0.0,1.0
2017-02-02,20.82,20.83,20.29,20.41,3098938,17.6296626974396,17.6381303548351,17.1808768554779,17.2824887442239,3659734.74747026,0.0,1.0
2017-02-03,21.16,21.18,20.51,20.84,2891901,17.9175630488867,17.9344983636777,17.367165318179,17.6465980122306,3415231.46831076,0.0,1.0
2017-02-06,21.26,21.27,21.03,21.04,2481013,18.0022396228418,18.0107072802373,17.8074835027452,17.8159511601407,2929987.4618419,0.0,1.0
2017-02-07,21.0,21.47,20.835,21.33,2351287,17.7820805305587,18.1800604281473,17.6423641835328,18.0615132246103,2776785.70373951,0.0,1.0
2017-02-08,20.99,21.02,20.7,20.91,2018995,17.7736128731631,17.7990158453497,17.5280508086935,17.7058716139991,2384360.75728806,0.0,1.0
2017-02-09,22.31,22.4,21.07,21.07,3326373,18.8913436493697,18.9675525659292,17.8413541323272,17.8413541323272,3928327.33379852,0.0,1.0
2017-02-10,22.11,22.65,22.08,22.54,2268053,18.7219905014596,19.1792440008168,18.6965875292731,19.0860997694663,2678489.33189505,0.0,1.0
2017-02-13,22.36,22.92,22.295,22.5,2306650,18.9336819363472,19.4078707504954,18.8786421632764,19.0522291398843,2724071.00601958,0.0,1.0
2017-02-14,22.2,22.25,21.81,22.25,1561610,18.7981994180191,18.8405377049967,18.4679607795945,18.8405377049967,1844205.45974042,0.0,1.0
2017-02-15,23.14,23.22,22.14,22.16,4377959,19.5941592131965,19.6619004723606,18.7473934736461,18.7643287884371,5170212.72297161,0.0,1.0
2017-02-16,23.03,23.28,22.78,23.12,2008078,19.501014981846,19.7127064167336,19.2893235469584,19.5772238984055,2371468.1714286,0.0,1.0
2017-02-17,22.62,22.98,22.42,22.7,1436327,19.1538410286303,19.4586766948685,18.9844878807202,19.2215822877944,1696250.72545166,0.0,1.0
2017-02-21,22.67,22.83,22.595,22.68,984148,19.1961793156078,19.3316618339359,19.1326718851416,19.2046469730033,1162243.52738047,0.0,1.0
2017-02-22,21.92,22.38,21.84,22.34,3650639,18.561105010945,18.9506172511382,18.493363751781,18.9167466215562,4311273.86181012,0.0,1.0
2017-02-23,20.56,22.12,20.45,22.08,4737012,17.4095036051565,18.7304581588551,17.3163593738059,18.6965875292731,5594241.45161458,0.0,1.0
2017-02-24,20.44,20.61,20.06,20.14,1752763,17.3078917164104,17.451841892134,16.9861207353813,17.0538619945453,2069950.30400099,0.0,1.0
2017-02-27,21.19,21.5,20.401,20.43,2744623,17.9429660210732,18.2054634003339,17.274867852568,17.2994240590149,3241301.4270715,0.0,1.0
2017-02-28,21.13,21.47,20.84,21.19,2116049,17.8921600767002,18.1800604281473,17.6465980122306,17.9429660210732,2498978.05398163,0.0,1.0
2017-03-01,21.67,22.315,21.66,21.77,3400243,18.3494135760574,18.8955774780674,18.3409459186619,18.4340901500125,4015565.15714176,0.0,1.0
2017-03-02,20.12,21.33,20.07,21.26,3053498,17.0369266797543,18.0615132246103,16.9945883927768,18.0022396228418,3606071.73552067,0.0,1.0
2017-03-03,20.09,20.36,19.91,20.25,2677330,17.0115237075678,17.2401504572464,16.8591058744487,17.1470062258958,3161830.80508373,0.0,1.0
2017-03-06,19.99,20.05,19.61,19.78,1586075,16.9268471336127,16.9776530779858,16.6050761525836,16.7490263283072,1873097.74819435,0.0,1.0
2017-03-07,19.18,20.09,19.1,19.9,2069425,16.2409668845769,17.0115237075678,16.1732256254129,16.8506382170532,2443916.78045306,0.0,1.0
2017-03-08,18.89,19.3,18.84,19.21,2519130,15.9954048201073,16.342578773323,15.9530665331298,16.2663698567634,2975002.27316415,0.0,1.0
2017-03-09,18.39,18.995,18.32,18.8,2057521,15.5720219503321,16.0843152227601,15.5127483485635,15.9191959035477,2429858.58295641,0.0,1.0
2017-03-10,18.59,18.77,18.26,18.6,1775212,15.7413750982422,15.8937929313612,15.4619424041905,15.7498427556377,2096461.76868533,0.0,1.0
2017-03-13,19.03,19.095,18.66,18.87,2397831,16.1139520236443,16.1689917967151,15.8006487000107,15.9784695053163,2831752.50013437,0.0,1.0
2017-03-14,18.9,19.04,18.6,18.8,1469803,16.0038724775028,16.1224196810398,15.7498427556377,15.9191959035477,1735784.68205431,0.0,1.0
2017-03-15,19.56,19.66,18.95,19.16,1701684,16.5627378656061,16.6474144395611,16.0462107644803,16.2240315697859,2009627.83508872,0.0,1.0
2017-03-16,19.46,20.06,19.43,19.92,1559617,16.478061291651,16.9861207353813,16.4526583194645,16.8675735318442,1841851.79814677,0.0,1.0
2017-03-17,19.06,19.765,19.02,19.61,4246533,16.1393549958309,16.7363248422139,16.1054843662488,16.6050761525836,5015003.32577777,0.0,1.0
2017-03-20,18.79,19.06,18.7248,19.06,2515711,15.9107282461522,16.1393549958309,15.8555191199336,16.1393549958309,2970964.55666205,0.0,1.0
2017-03-21,18.15,18.9,18.06,18.88,3837933,15.36879817284,16.0038724775028,15.2925892562804,15.9869371627118,4532461.36533315,0.0,1.0
2017-03-22,18.3,18.47,18.06,18.15,4658963,15.4958130337725,15.6397632094961,15.2925892562804,15.36879817284,5502068.37899899,0.0,1.0
2017-03-23,18.9,20.41,18.85,19.73,5474996,16.0038724775028,17.2824887442239,15.9615341905253,16.7066880413296,6465774.11470016,0.0,1.0
2017-03-24,18.1,18.9,18.025,18.72,3115513,15.3264598858625,16.0038724775028,15.2629524553962,15.8514546443837,3679309.22861164,0.0,1.0
2017-03-27,17.89,17.93,17.405,17.7,2852733,15.1486390805569,15.1825097101389,14.7379576968749,14.9877535900423,3368975.46364434,0.0,1.0
2017-03-28,18.94,19.02,18.24,18.32,4280726,16.0377431070848,16.1054843662488,15.4450070893995,15.5127483485635,5055384.03369135,0.0,1.0
2017-03-29,18.91,18.97,18.69,18.91,2085670,16.0123401348983,16.0631460792713,15.8260516721972,16.0123401348983,2463101.54341788,0.0,1.0
2017-03-30,19.11,19.22,18.95,18.95,2329219,16.1816932828084,16.2748375141589,16.0462107644803,16.0462107644803,2750724.18640448,0.0,1.0
2017-03-31,19.13,19.3,18.7,19.05,2127763,16.1986285975994,16.342578773323,15.8345193295927,16.1308873384354,2512811.86828571,0.0,1.0
2017-04-03,19.06,19.38,18.65,19.18,1614855,16.2409668845769,16.5136378920829,15.8916071562098,16.3432185123917,1895154.18132089,0.12,1.0
2017-04-04,19.06,19.215,18.91,19.02,1250176,16.2409668845769,16.3730419038376,16.1131523498085,16.2068830086387,1467175.86023948,0.0,1.0
2017-04-05,18.24,19.36,18.22,19.28,1902938,15.5422474278427,16.4965959541138,15.5252054898736,16.4284282022373,2233241.31732844,0.0,1.0
2017-04-06,18.33,18.56,17.97,18.28,1976823,15.6189361487038,15.8149184353488,15.3121812652595,15.576331303781,2319950.93936069,0.0,1.0
2017-04-07,18.57,18.83,18.15,18.24,2103039,15.8234394043333,16.044984597932,15.4655587069817,15.5422474278427,2468074.93820244,0.0,1.0
2017-04-10,18.43,18.71,18.29,18.62,1196455,15.7041458385494,15.9427329701172,15.5848522727656,15.8660442492561,1404130.21355619,0.0,1.0
2017-04-11,18.83,18.87,18.185,18.49,1243319,16.044984597932,16.0790684738702,15.4953820984276,15.7552716524568,1459128.65338727,0.0,1.0
2017-04-12,18.1,18.572,18.05,18.56,1525980,15.4229538620589,15.8251435981302,15.3803490171361,15.8149184353488,1790852.66331159,0.0,1.0
2017-04-13,17.67,18.24,17.57,18.06,2398698,15.0565521957227,15.5422474278427,14.971342505877,15.3888699861206,2815053.08180985,0.0,1.0
2017-04-17,17.81,18.02,17.58,17.9,3462132,15.1758457615065,15.3547861101824,14.9798634748616,15.2525344823676,4063073.11559544,0.0,1.0
2017-04-18,17.75,18.03,17.38,17.53,1278796,15.1247199475992,15.3633070791669,14.8094440951703,14.9372586299388,1500763.58958323,0.0,1.0
2017-04-19,17.33,17.94,17.33,17.86,1710061,14.7668392502475,15.2866183583059,14.7668392502475,15.2184506064294,2006885.60549633,0.0,1.0
2017-04-20,18.27,18.4,17.64,17.64,3034021,15.5678103347964,15.6785829315958,15.030989288769,15.030989288769,3560652.55664775,0.0,1.0
2017-04-21,18.46,18.55,18.17,18.28,2038041,15.7297087455031,15.8063974663642,15.4826006449508,15.576331303781,2391794.8811834,0.0,1.0
2017-04-24,19.01,19.095,18.61,18.86,3155503,16.1983620396541,16.2707902760229,15.8575232802716,16.0705475048856,3703220.84931502,0.0,1.0
2017-04-25,19.0,19.4,18.9,19.23,1715212,16.1898410706695,16.530679830052,16.1046313808239,16.3858233573145,2012930.69263294,0.0,1.0
2017-04-26,19.14,19.33,18.51,18.53,1928846,16.3091346364534,16.4710330471601,15.7723135904259,15.7893555283951,2263646.31005513,0.0,1.0
2017-04-27,18.75,19.13,18.625,19.08,1902043,15.9768168460555,16.3006136674688,15.8703047337484,16.258008822546,2232190.96730178,0.0,1.0
2017-04-28,18.64,19.05,18.605,18.93,1186778,15.8830861872253,16.2324459155923,15.8532627957793,16.1301942877776,1392773.52393846,0.0,1.0
2017-05-01,18.84,18.95,18.51,18.74,1174750,16.0535055669165,16.1472362257467,15.7723135904259,15.9682958770709,1378657.75844067,0.0,1.0
2017-05-02,18.78,19.01,18.58,18.73,1173780,16.0023797530091,16.1983620396541,15.8319603733179,15.9597749080863,1377519.39025537,0.0,1.0
2017-05-03,18.17,18.67,18.08,18.62,1590207,15.4826006449508,15.908649094179,15.4059119240897,15.8660442492561,1866227.89365965,0.0,1.0
2017-05-04,18.37,18.52,17.97,17.98,1632258,15.6530200246421,15.7808345594105,15.3121812652595,15.3207022342441,1915577.9148558,0.0,1.0
2017-05-05,18.35,18.67,18.14,18.52,1059857,15.6359780866729,15.908649094179,15.4570377379971,15.7808345594105,1243822.15440533,0.0,1.0
2017-05-08,18.24,18.38,18.01,18.23,992400,15.5422474278427,15.6615409936266,15.3462651411978,15.5337264588582,1164656.27535776,0.0,1.0
2017-05-09,18.09,18.46,18.0,18.28,822330,15.4144328930743,15.7297087455031,15.3377441722132,15.576331303781,965066.298785715,0.0,1.0
2017-05-10,18.23,18.36,17.91,18.22,1491143,15.5337264588582,15.6444990556575,15.2610554513522,15.5252054898736,1749968.81540285,0.0,1.0
2017-05-11,17.84,18.37,17.83,18.27,1264938,15.2014086684602,15.6530200246421,15.1928876994757,15.5678103347964,1484500.1810142,0.0,1.0
2017-05-12,17.61,17.89,17.44,17.77,1219083,15.0054263818153,15.244013513383,14.8605699090777,15.1417618855683,1430685.87881092,0.0,1.0
2017-05-15,18.1,18.17,17.74,17.93,1513647,15.4229538620589,15.4826006449508,15.1161989786146,15.2780973893213,1776378.95730193,0.0,1.0
2017-05-16,18.18,18.315,17.91,18.21,1218166,15.4911216139354,15.606154695227,15.2610554513522,15.5166845208891,1429609.7101244,0.0,1.0
2017-05-17,17.53,18.15,17.52,18.09,1448777,14.9372586299388,15.4655587069817,14.9287376609542,15.4144328930743,1700249.11794033,0.0,1.0
2017-05-18,17.66,17.81,17.158,17.4,1514097,15.0480312267381,15.1758457615065,14.620278583713,14.8264860331395,1776907.06625388,0.0,1.0
2017-05-19,18.28,18.5,17.7715,17.82,1737965,15.576331303781,15.7637926214414,15.143040030916,15.1843667304911,2039633.05481877,0.0,1.0
2017-05-22,18.44,18.62,18.285,18.51,2275779,15.712666807534,15.8660442492561,15.5805917882733,15.7723135904259,2670798.36122269,0.0,1.0
2017-05-23,19.05,19.24,18.33,18.44,1662785,16.2324459155923,16.394344326299,15.6189361487038,15.712666807534,1951403.65258036,0.0,1.0
2017-05-24,18.73,19.39,18.625,19.08,1826747,15.9597749080863,16.5221588610675,15.8703047337484,16.258008822546,2143825.43031133,0.0,1.0
2017-05-25,18.35,18.96,18.27,18.79,1576247,15.6359780866729,16.1557571947313,15.5678103347964,16.0109007219937,1849844.78039484,0.0,1.0
2017-05-26,18.12,18.35,17.98,18.35,915110,15.439995800028,15.6359780866729,15.3207022342441,15.6359780866729,1073950.62892245,0.0,1.0
2017-05-30,18.17,18.3,17.8,18.08,989313,15.4826006449508,15.5933732417501,15.167324792522,15.4059119240897,1161033.44794741,0.0,1.0
2017-05-31,18.1,18.16,17.48,18.12,1436552,15.4229538620589,15.4740796759662,14.894653785016,15.439995800028,1685902.15807913,0.0,1.0
2017-06-01,18.5,18.51,17.95,18.14,1735095,15.7637926214414,15.7723135904259,15.2951393272904,15.4570377379971,2036264.8932808,0.0,1.0
2017-06-02,18.41,18.66,18.38,18.47,911014,15.6871039005803,15.9001281251944,15.6615409936266,15.7382297144877,1069143.66388429,0.0,1.0
2017-06-05,18.71,18.89,18.35,18.38,922474,15.9427329701172,16.0961104118393,15.6359780866729,15.6615409936266,1082592.83852718,0.0,1.0
2017-06-06,18.44,18.59,18.21,18.59,1241655,15.712666807534,15.8404813423024,15.5166845208891,15.8404813423024,1457175.82384052,0.0,1.0
2017-06-07,18.24,18.62,18.02,18.47,1333640,15.5422474278427,15.8660442492561,15.3547861101824,15.7382297144877,1565127.16149549,0.0,1.0
2017-06-08,18.91,19.05,17.34,17.34,1954895,16.1131523498085,16.2324459155923,14.7753602192321,14.7753602192321,2294216.77692009,0.0,1.0
2017-06-09,19.19,19.355,18.74,18.79,1587676,16.3517394813762,16.4923354696215,15.9682958770709,16.0109007219937,1863257.57419881,0.0,1.0
2017-06-12,19.4,19.66,19.13,19.19,1134310,16.530679830052,16.7522250236507,16.3006136674688,16.3517394813762,1331198.36729248,0.0,1.0
2017-06-13,20.14,20.6,19.65,19.73,2943616,17.1612315349097,17.5531961081996,16.7437040546661,16.8118718065426,3454555.46820183,0.0,1.0
2017-06-14,19.42,20.14,18.82,20.14,3847271,16.5477217680212,17.1612315349097,16.0364636289474,17.1612315349097,4515062.79035863,0.0,1.0
2017-06-15,18.53,19.15,18.425,18.97,3145249,15.7893555283951,16.317655605438,15.6998853540572,16.1642781637158,3691187.00666334,0.0,1.0
2017-06-16,18.71,19.08,18.36,18.42,2286985,15.9427329701172,16.258008822546,15.6444990556575,15.6956248695649,2683949.44770159,0.0,1.0
2017-06-19,18.77,19.37,18.74,18.96,2803299,15.9938587840246,16.5051169230984,15.9682958770709,16.1557571947313,3289882.88195699,0.0,1.0
2017-06-20,18.67,18.825,18.44,18.61,1980679,15.908649094179,16.0407241134397,15.712666807534,15.8575232802716,2324476.24629113,0.0,1.0
2017-06-21,18.41,18.91,18.3064,18.77,3309940,15.6871039005803,16.1131523498085,15.5988266619002,15.9938587840246,3884464.32089647,0.0,1.0
2017-06-22,18.8,19.93,18.11,19.84,4405042,16.0194216909783,16.9822911862339,15.4314748310434,16.9056024653728,5169649.14199362,0.0,1.0
2017-06-23,19.14,19.3325,18.57,19.0,3050128,16.3091346364534,16.4731632894062,15.8234394043333,16.1898410706695,3579555.33640105,0.0,1.0
2017-06-26,18.8,19.21,18.65,19.2,1575467,16.0194216909783,16.3687814193453,15.8916071562098,16.3602604503608,1848929.3915448,0.0,1.0
2017-06-27,18.41,19.2,18.4,19.04,2559153,15.6871039005803,16.3602604503608,15.6785829315958,16.2239249466078,3003359.13044199,0.0,1.0
2017-06-28,19.07,19.14,18.63,18.68,2954885,16.2494878535615,16.3091346364534,15.8745652182407,15.9171700631635,3467780.48993399,0.0,1.0
2017-06-29,19.25,19.39,18.93,19.31,1872798,16.4028652952836,16.5221588610675,16.1301942877776,16.453991109191,2197869.75330255,0.0,1.0
2017-06-30,19.43,19.83,19.26,19.26,2979466,16.5562427370057,16.8970814963882,16.4113862642682,16.4113862642682,3496628.14804018,0.0,1.0
2017-07-03,19.95,20.01,19.29,19.53,1173413,17.1015847520178,17.1530180896178,16.5358180384172,16.7415513888174,1368854.97393672,0.12,1.0
2017-07-05,19.69,19.95,19.27,19.94,1916633,16.8787069557509,17.1015847520178,16.5186735925505,17.0930125290844,2235864.62333489,0.0,1.0
2017-07-06,19.5,20.055,19.47,19.63,1521838,16.7158347200174,17.1915930928179,16.6901180512173,16.8272736181508,1775313.13853342,0.0,1.0
2017-07-07,19.23,19.59,18.8,19.48,2190741,16.4843847008171,16.7929847264174,16.1157791146834,16.6986902741507,2555627.65578456,0.0,1.0
2017-07-10,19.26,19.515,18.87,19.02,1510939,16.5101013696171,16.7286930544174,16.1757846752168,16.3043680192169,1762598.81684027,0.0,1.0
2017-07-11,19.69,19.78,19.17,19.31,1727363,16.8787069557509,16.9558569621509,16.4329513632171,16.5529624842839,2015070.08559157,0.0,1.0
2017-07-12,19.95,20.1,19.75,19.85,2600831,17.1015847520178,17.2301680960179,16.9301402933509,17.0158625226843,3034021.65368785,0.0,1.0
2017-07-13,20.26,20.5,19.57,20.06,2481150,17.3673236629514,17.5730570133516,16.7758402805508,17.1958792042845,2894406.75924257,0.0,1.0
2017-07-14,19.83,20.32,19.81,20.28,1443871,16.9987180768177,17.4187570005514,16.981573630951,17.3844681088181,1684360.06765989,0.0,1.0
2017-07-17,20.01,20.18,19.86,19.9,1231758,17.1530180896178,17.2987458794846,17.0244347456177,17.058723637351,1436917.83284006,0.0,1.0
2017-07-18,19.73,19.95,19.43,19.9,1643446,16.9129958474842,17.1015847520178,16.655829159484,17.058723637351,1917175.99131459,0.0,1.0
2017-07-19,20.27,20.33,19.74,19.83,2043769,17.3758958858847,17.4273292234848,16.9215680704176,16.9987180768177,2384176.21180922,0.0,1.0
2017-07-20,20.46,20.77,20.04,20.21,2518046,17.5387681216182,17.8045070325518,17.1787347584178,17.3244625482847,2937448.10369536,0.0,1.0
2017-07-21,20.04,20.53,20.03,20.53,2315917,17.1787347584178,17.5987736821516,17.1701625354845,17.5987736821516,2701652.78949068,0.0,1.0
2017-07-24,20.0,20.17,19.7108,20.03,1608451,17.1444458666845,17.2901736565513,16.8965371794522,17.1701625354845,1876352.27467524,0.0,1.0
2017-07-25,20.76,20.995,20.36,20.36,3006600,17.7959348096185,17.997382048552,17.4530458922848,17.4530458922848,3507374.95207413,0.0,1.0
2017-07-26,19.45,20.79,19.35,20.78,2922700,16.6729736053506,17.8216514784185,16.5872513760172,17.8130792554852,3409500.68929259,0.0,1.0
2017-07-27,19.37,19.66,19.08,19.34,2674844,16.6043958218839,16.8529902869508,16.355801356817,16.5786791530839,3120362.15203412,0.0,1.0
2017-07-28,18.42,19.3,18.4,19.3,3506867,15.7900346432164,16.5443902613505,15.7728901973497,16.5443902613505,4090965.70081,0.0,1.0
2017-07-31,18.6,18.9,18.32,18.65,3182340,15.9443346560166,16.2015013440168,15.704312413883,15.9871957706833,3712385.95256554,0.0,1.0
2017-08-01,18.37,18.68,18.25,18.68,1761741,15.7471735285497,16.0129124394833,15.6443068533496,16.0129124394833,2055174.03560235,0.0,1.0
2017-08-02,18.49,18.54,18.09,18.31,1384460,15.8500402037498,15.8929013184165,15.5071512864161,15.6957401909496,1615053.65733671,0.0,1.0
2017-08-03,18.51,18.6,18.3,18.46,1579965,15.8671846496165,15.9443346560166,15.6871679680163,15.8243235349498,1843121.68767172,0.0,1.0
2017-08-04,18.83,18.92,18.52,18.62,1960079,16.1414957834834,16.2186457898835,15.8757568725498,15.9614791018832,2286546.92632426,0.0,1.0
2017-08-07,19.2,19.39,19.0034,19.02,2946430,16.4586680320171,16.6215402677506,16.2901381291476,16.3043680192169,3437183.12380755,0.0,1.0
2017-08-08,19.0,19.39,18.65,19.08,1782244,16.2872235733502,16.6215402677506,15.9871957706833,16.355801356817,2079091.98565969,0.0,1.0
2017-08-09,18.67,18.94,18.65,18.8,1835886,16.00434021655,16.2357902357502,15.9871957706833,16.1157791146834,2141668.51967789,0.0,1.0
2017-08-10,18.65,18.9,18.52,18.59,1353771,15.9871957706833,16.2015013440168,15.8757568725498,15.9357624330832,1579253.14183607,0.0,1.0
2017-08-11,18.39,18.68,18.29,18.48,978529,15.7643179744164,16.0129124394833,15.6785957450829,15.8414679808165,1141511.37646449,0.0,1.0
2017-08-14,18.26,18.45,18.13,18.38,1322605,15.6528790762829,15.8157513120164,15.5414401781495,15.755745751483,1542896.17790461,0.0,1.0
2017-08-15,17.92,18.44,17.84,18.28,2040545,15.3614234965493,15.8071790890831,15.2928457130825,15.6700235221496,2380415.22702724,0.0,1.0
2017-08-16,18.13,18.37,18.04,18.06,1988933,15.5414401781495,15.7471735285497,15.4642901717494,15.4814346176161,2320206.80687609,0.0,1.0
2017-08-17,17.34,17.97,17.32,17.93,1979720,14.8642345664154,15.404284611216,14.8470901205488,15.3699957194826,2309459.30290701,0.0,1.0
2017-08-18,17.31,17.42,17.17,17.22,1885196,14.8385178976154,14.9328123498822,14.7185067765486,14.7613678912153,2199191.52203497,0.0,1.0
2017-08-21,17.08,17.36,17.06,17.36,2043151,14.6413567701485,14.8813790122821,14.6242123242819,14.8813790122821,2383455.27862211,0.0,1.0
2017-08-22,17.47,17.52,17.05,17.25,1230218,14.9756734645489,15.0185345792156,14.6156401013485,14.7870845600154,1435121.33266505,0.0,1.0
2017-08-23,17.64,17.745,17.15,17.25,1035470,15.1214012544157,15.2114095952158,14.7013623306819,14.7870845600154,1207936.38715632,0.0,1.0
2017-08-24,17.57,17.76,17.41,17.68,887819,15.0613956938823,15.2242679296158,14.9242401269488,15.1556901461491,1035692.84992201,0.0,1.0
2017-08-25,17.7,17.83,17.5,17.74,726600,15.1728345920158,15.2842734901492,15.0013901333489,15.2071234837491,847621.446210689,0.0,1.0
2017-08-28,17.87,17.97,17.7,17.78,964182,15.3185623818826,15.404284611216,15.1728345920158,15.2414123754825,1124774.76087299,0.0,1.0
2017-08-29,18.52,18.69,17.52,17.63,3355677,15.8757568725498,16.0214846624166,15.0185345792156,15.1128290314824,3914593.71284883,0.0,1.0
2017-08-30,19.02,19.12,18.36,18.49,3168454,16.3043680192169,16.3900902485504,15.7386013056163,15.8500402037498,3696187.12046801,0.0,1.0
2017-08-31,18.89,19.25,18.805,19.2,1842814,16.1929291210835,16.5015291466838,16.1200652261501,16.4586680320171,2149750.43734834,0.0,1.0
2017-09-01,19.03,19.21,19.02,19.02,1417431,16.3129402421503,16.4672402549504,16.3043680192169,16.3043680192169,1653516.25946031,0.0,1.0
2017-09-05,18.92,19.4,18.715,19.17,2309916,16.2186457898835,16.6301124906839,16.04291521975,16.4329513632171,2694652.2716009,0.0,1.0
2017-09-06,18.87,19.26,18.77,19.03,3182652,16.1757846752168,16.5101013696171,16.0900624458834,16.3129402421503,3712749.91883478,0.0,1.0
2017-09-07,18.54,18.9,18.31,18.75,2339095,15.8929013184165,16.2015013440168,15.6957401909496,16.0729180000167,2728691.28368318,0.0,1.0
2017-09-08,18.47,18.52,18.145,18.41,1884496,15.8328957578831,15.8757568725498,15.5542985125495,15.7814624202831,2198374.93104633,0.0,1.0
2017-09-11,18.24,18.725,18.2,18.67,1472992,15.6357346304162,16.0514874426833,15.6014457386829,16.00434021655,1718331.41934597,0.0,1.0
2017-09-12,18.22,18.37,17.81,18.08,2897059,15.6185901845496,15.7471735285497,15.2671290442825,15.4985790634828,3379588.9613786,0.0,1.0
2017-09-13,17.92,18.16,17.855,18.04,2278147,15.3614234965493,15.5671568469495,15.3057040474826,15.4642901717494,2657591.87286065,0.0,1.0
2017-09-14,17.57,17.84,17.38,17.8,2083148,15.0613956938823,15.2928457130825,14.8985234581488,15.2585568213492,2430114.12115457,0.0,1.0
2017-09-15,18.06,18.12,17.4601,17.47,3252390,15.4814346176161,15.5328679552161,14.9671869638449,14.9756734645489,3794103.37935754,0.0,1.0
2017-09-18,18.21,18.42,18.02,18.09,1215052,15.6100179616162,15.7900346432164,15.4471457258827,15.5071512864161,1417429.30561684,0.0,1.0
2017-09-19,18.07,18.24,17.85,18.21,1746578,15.4900068405494,15.6357346304162,15.3014179360159,15.6100179616162,2037485.50822981,0.0,1.0
2017-09-20,18.59,18.668,18.1,18.16,1768567,15.9357624330832,16.0026257719633,15.5157235093494,15.5671568469495,2063136.96430017,0.0,1.0
2017-09-21,17.9,18.54,17.86,18.46,1915802,15.3442790506826,15.8929013184165,15.3099901589492,15.8243235349498,2234895.21317552,0.0,1.0
2017-09-22,18.21,18.26,17.6675,17.73,1092252,15.6100179616162,15.6528790762829,15.1449748674824,15.1985512608158,1274175.91503788,0.0,1.0
2017-09-25,18.21,18.32,17.9,18.13,1501380,15.6100179616162,15.704312413883,15.3442790506826,15.5414401781495,1751447.68361108,0.0,1.0
2017-09-26,18.27,18.56,18.2,18.21,1232405,15.6614512992163,15.9100457642832,15.6014457386829,15.6100179616162,1437672.59622527,0.0,1.0
2017-09-27,18.81,18.97,18.13,18.48,2255852,16.1243513376167,16.2615069045502,15.5414401781495,15.8414679808165,2631583.4498724,0.0,1.0
2017-09-28,18.78,18.87,18.465,18.82,1282093,16.0986346688167,16.1757846752168,15.8286096464164,16.1329235605501,1495636.55771622,0.0,1.0
2017-09-29,19.03,19.2,18.78,18.78,1250480,16.3129402421503,16.4586680320171,16.0986346688167,16.0986346688167,1458758.14211057,0.0,1.0
2017-10-02,19.35,19.5,18.97,19.01,1493516,16.5872513760172,16.7158347200174,16.2615069045502,16.2957957962836,1742273.86713296,0.0,1.0
2017-10-03,19.25,19.51,19.02,19.47,1044688,16.5015291466838,16.7244069429507,16.3043680192169,16.6901180512173,1218689.72391819,0.0,1.0
2017-10-04,19.13,19.4,19.11,19.27,939486,16.3986624714837,16.6301124906839,16.381518025617,16.5186735925505,1095965.43079369,0.0,1.0
2017-10-05,19.19,19.47,19.13,19.27,1266784,16.4500958090838,16.6901180512173,16.3986624714837,16.5186735925505,1477777.71279461,0.0,1.0
2017-10-06,18.88,19.18,18.76,19.13,1282110,16.1843568981501,16.4415235861504,16.08149022295,16.3986624714837,1495656.38921166,0.0,1.0
2017-10-09,18.61,18.95,18.44,18.88,1406572,15.9529068789499,16.2443624586835,15.8071790890831,16.1843568981501,1640848.60010936,0.0,1.0
2017-10-10,18.8,18.92,18.39,18.7,1711462,16.1157791146834,16.2186457898835,15.7643179744164,16.03005688535,1996520.63800529,0.0,1.0
2017-10-11,20.1,20.3,19.07,19.26,5404569,17.2301680960179,17.4016125546847,16.3472291338836,16.5101013696171,6304746.20413635,0.0,1.0
2017-10-12,20.41,20.47,19.9301,20.0,1956517,17.4959070069515,17.5473403445516,17.0845260283804,17.1444458666845,2282391.64475062,0.0,1.0
2017-10-13,20.78,20.99,20.57,20.83,2687710,17.8130792554852,17.9930959370854,17.633062573885,17.8559403701519,3135371.09440536,0.0,1.0
2017-10-16,20.5,21.02,20.405,21.0,1315703,17.5730570133516,18.0188126058854,17.4916208954848,18.0016681600187,1534844.5907566,0.0,1.0
2017-10-17,21.14,21.305,20.93,21.2,1891856,18.1216792810855,18.2631209594856,17.9416625994853,18.1731126186855,2206960.80201262,0.0,1.0
2017-10-18,21.59,21.63,21.1,21.1,1618757,18.5074293130859,18.5417182048193,18.0873903893521,18.0873903893521,1888374.82714517,0.0,1.0
2017-10-19,21.83,21.87,21.19,21.32,1581387,18.7131626634861,18.7474515552195,18.1645403957522,18.2759792938856,1844780.53393722,0.0,1.0
2017-10-20,21.93,22.15,21.73,22.0,1594085,18.7988848928195,18.9874737973531,18.6274404341527,18.8588904533529,1859593.4944712,0.0,1.0
2017-10-23,21.61,21.895,21.52,21.89,1630573,18.5245737589526,18.7688821125528,18.4474237525525,18.7645960010862,1902158.88303345,0.0,1.0
2017-10-24,21.79,21.99,21.67,21.67,1443398,18.6788737717527,18.8503182304196,18.5760070965526,18.5760070965526,1683808.28546328,0.0,1.0
2017-10-25,21.635,21.86,21.415,21.74,1477190,18.5460043162859,18.7388793322861,18.3574154117524,18.636012657086,1723228.63216071,0.0,1.0
2017-10-26,19.53,21.02,19.4705,20.75,4223187,16.7415513888174,18.0188126058854,16.690546662364,17.7873625866851,4926594.9250732,0.0,1.0
2017-10-27,19.66,19.805,18.92,19.04,2691026,16.8529902869508,16.9772875194843,16.2186457898835,16.3215124650836,3139239.40257442,0.0,1.0
2017-10-30,19.49,19.67,19.17,19.24,1901019,16.707262497084,16.8615625098842,16.4329513632171,16.4929569237505,2217649.97805395,0.0,1.0
2017-10-31,19.48,19.61,19.16,19.41,1819249,16.6986902741507,16.8101291722841,16.4243791402837,16.6386847136173,2122260.48499498,0.0,1.0
2017-11-01,19.75,20.42,19.58,19.84,1898350,16.9301402933509,17.5044792298848,16.7844125034841,17.007290299751,2214536.43327012,0.0,1.0
2017-11-02,19.62,20.06,19.6,19.78,1638905,16.8187013952175,17.1958792042845,16.8015569493508,16.9558569621509,1911878.6489154,0.0,1.0
2017-11-03,19.2,19.6,18.84,19.58,2124817,16.4586680320171,16.8015569493508,16.1500680064168,16.7844125034841,2478723.44959133,0.0,1.0
2017-11-06,18.88,19.46,18.88,19.28,2148894,16.1843568981501,16.681545828284,16.1843568981501,16.5272458154838,2506810.67992497,0.0,1.0
2017-11-07,18.75,18.85,18.57,18.82,1988715,16.1757846752168,16.262055526818,16.0204971423347,16.2361742713376,2305199.22208968,0.12,1.0
2017-11-08,18.61,18.66,18.3,18.61,1928461,16.0550054829752,16.0981409087758,15.7875658430116,16.0550054829752,2235356.39698513,0.0,1.0
2017-11-09,18.61,18.685,18.33,18.37,1905254,16.0550054829752,16.119708621676,15.8134470984919,15.8479554391324,2208456.23363994,0.0,1.0
2017-11-10,18.63,18.75,18.24,18.73,1768120,16.0722596532954,16.1757846752168,15.7358033320509,16.1585305048966,2049498.72081279,0.0,1.0
2017-11-13,18.54,18.77,18.38,18.51,974857,15.9946158868544,16.193038845537,15.8565825242925,15.968734631374,1129995.80032769,0.0,1.0
2017-11-14,18.08,18.45,18.01,18.34,894649,15.5977699694891,15.9169721204133,15.5373803733682,15.8220741836521,1037023.49448931,0.0,1.0
2017-11-15,18.19,18.23,17.58,17.8,2122938,15.6926679062503,15.7271762468908,15.1664157114833,15.3562115850058,2460782.47820559,0.0,1.0
2017-11-16,18.11,18.36,17.89,18.25,1568843,15.6236512249694,15.8393283539723,15.4338553514469,15.744430417211,1818508.76730997,0.0,1.0
2017-11-17,18.34,18.4,17.97,17.97,1390401,15.8220741836521,15.8738366946128,15.5028720327278,15.5028720327278,1611669.4969328,0.0,1.0
2017-11-20,18.72,18.91,18.31,18.31,1124302,16.1499034197365,16.3138180377786,15.7961929281717,15.7961929281717,1303223.48641905,0.0,1.0
2017-11-21,18.88,19.115,18.82,18.89,1460796,16.2879367822983,16.490673283561,16.2361742713376,16.2965638674584,1693267.16137391,0.0,1.0
2017-11-22,19.01,19.26,18.97,19.0,1239525,16.4000888893798,16.6157660183827,16.3655805487393,16.3914618042197,1436783.08141726,0.0,1.0
2017-11-24,18.88,19.192,18.86,19.09,386149,16.2879367822983,16.5571018392939,16.2706826119781,16.4691055706607,447600.774575899,0.0,1.0
2017-11-27,18.98,19.12,18.56,18.88,1187470,16.3742076338995,16.4949868261411,16.0118700571746,16.2879367822983,1376444.04565502,0.0,1.0
2017-11-28,19.11,19.23,18.71,18.96,1486166,16.486359740981,16.5898847629024,16.1412763345763,16.3569534635792,1722674.54466634,0.0,1.0
2017-11-29,19.67,20.06,19.06,19.2,1782134,16.9694765099474,17.3059328311919,16.4432243151804,16.564003507422,2065742.9095972,0.0,1.0
2017-11-30,19.84,20.06,19.72,19.83,1503416,17.1161369576694,17.3059328311919,17.012611935748,17.1075098725093,1742669.71068111,0.0,1.0
2017-12-01,19.77,20.1,19.24,19.88,1618379,17.0557473615486,17.3404411718324,16.5985118480625,17.1506452983099,1875927.92926401,0.0,1.0
2017-12-04,19.91,20.25,19.84,20.08,1938055,17.1765265537902,17.4698474492341,17.1161369576694,17.3231870015122,2246477.18670952,0.0,1.0
2017-12-05,19.48,19.79,19.28,19.79,1170425,16.8055618919052,17.0730015318688,16.6330201887029,17.0730015318688,1356686.50335233,0.0,1.0
2017-12-06,20.02,20.25,19.56,19.56,1953051,17.2714244905515,17.4698474492341,16.8745785731862,16.8745785731862,2263859.65103168,0.0,1.0
2017-12-07,20.77,21.04,20.38,20.55,2655322,17.9184558775602,18.1513871768833,17.5819995563156,17.7286600040376,3077890.09928401,0.0,1.0
2017-12-08,20.98,21.33,20.84,20.92,1766045,18.0996246659226,18.4015726465266,17.978845473681,18.0478621549619,2047093.50519072,0.0,1.0
2017-12-11,20.7,21.3,20.55,21.21,1818017,17.8580662814393,18.3756913910463,17.7286600040376,18.2980476246052,2107336.33232808,0.0,1.0
2017-12-12,20.67,21.1,20.61,20.71,1499915,17.832185025959,18.203149687844,17.7804225149983,17.8666933665995,1738611.56133516,0.0,1.0
2017-12-13,20.85,21.0,20.49,20.67,1068291,17.9874725588411,18.1168788362428,17.6768974930769,17.832185025959,1238298.89258411,0.0,1.0
2017-12-14,20.43,21.05,20.41,20.82,943415,17.6251349821162,18.1600142620434,17.607880811796,17.9615913033607,1093550.11859806,0.0,1.0
2017-12-15,20.61,20.78,20.51,20.52,2006677,17.7804225149983,17.9270829627203,17.6941516633972,17.7027787485573,2326019.69582633,0.0,1.0
2017-12-18,20.68,20.94,20.63,20.85,2020606,17.8408121111191,18.0651163252821,17.7976766853185,17.9874725588411,2342165.35770573,0.0,1.0
2017-12-19,20.43,20.77,20.39,20.72,2428784,17.6251349821162,17.9184558775602,17.5906266414758,17.8753204517596,2815300.82863753,0.0,1.0
2017-12-20,20.79,20.87,20.47,20.67,2114910,17.9357100478804,18.0047267291613,17.6596433227567,17.832185025959,2451476.90181333,0.0,1.0
2017-12-21,21.03,21.17,20.67,20.67,1561684,18.1427600917232,18.2635392839648,17.832185025959,17.832185025959,1810210.48362883,0.0,1.0
2017-12-22,21.16,21.21,20.89,21.03,1233804,18.2549121988047,18.2980476246052,18.0219808994815,18.1427600917232,1430151.6411407,0.0,1.0
2017-12-26,21.34,21.43,21.14,21.2,756299,18.4101997316867,18.4878434981278,18.2376580284844,18.2894205394451,876656.467350631,0.0,1.0
2017-12-27,21.06,21.41,21.02,21.41,1163060,18.1686413472035,18.4705893278076,18.134133006563,18.4705893278076,1348149.43681907,0.0,1.0
2017-12-28,21.47,21.49,21.0,21.1,1401645,18.5223518387682,18.5396060090885,18.1168788362428,18.203149687844,1624702.86775426,0.0,1.0
2017-12-29,21.32,21.54,21.22,21.49,1444334,18.3929455613665,18.5827414348891,18.3066747097654,18.5396060090885,1674185.39772551,0.0,1.0
2018-01-02,22.77,23.34,22.34,22.63,4447629,19.6438729095833,20.1356167637099,19.2729082476983,19.5230937173417,5155424.94069965,0.0,1.0
2018-01-03,24.3,25.18,23.55,23.96,6105845,20.963816939081,21.7230004331711,20.3167855520723,20.670496043637,7077529.53248714,0.0,1.0
2018-01-04,24.48,24.56,24.03,24.36,4678410,21.1191044719631,21.188121153244,20.7308856397579,21.0155794500417,5422932.44261575,0.0,1.0
2018-01-05,24.9,24.95,24.11,24.53,3080119,21.4814420486879,21.5245774744885,20.7999023210388,21.1622398977636,3570289.31885346,0.0,1.0
2018-01-08,25.28,25.44,24.66,24.99,3227074,21.8092712847723,21.9473046473342,21.2743920048451,21.5590858151289,3740630.74619835,0.0,1.0
2018-01-09,25.04,25.29,24.94,25.29,2521922,21.6022212409295,21.8178983699324,21.5159503893284,21.8178983699324,2923260.81543654,0.0,1.0
2018-01-10,25.27,25.52,25.07,25.11,2069687,21.8006441996122,22.0163213286151,21.6281024964099,21.6626108370503,2399057.110933,0.0,1.0
2018-01-11,25.82,25.9,25.25,25.42,1761205,22.2751338834185,22.3441505646995,21.783390029292,21.9300504770139,2041483.26730601,0.0,1.0
2018-01-12,25.16,25.74,24.98,25.72,2011795,21.8092712847723,22.3120287309237,21.6532431118288,22.2946922672633,2320882.78141332,0.12,1.0
2018-01-16,24.59,25.27,24.45,25.1,1704070,21.3151820704512,21.9046218349045,21.1938268248284,21.7572618937911,1965879.58580421,0.0,1.0
2018-01-17,24.84,24.85,24.49,24.68,1509239,21.531887866206,21.5405560980362,21.2284997521492,21.3931961569229,1741115.17731054,0.0,1.0
2018-01-18,25.09,25.14,24.59,24.72,1764786,21.7485936619609,21.7919348211119,21.3151820704512,21.4278690842437,2035923.85918013,0.0,1.0
2018-01-19,24.82,25.16,24.57,25.04,1255390,21.5145514025457,21.8092712847723,21.2978456067908,21.70525250281,1448265.37244524,0.0,1.0
2018-01-22,25.02,25.06,24.61,24.7,1882014,21.6879160391496,21.7225889664703,21.3325185341115,21.4105326205833,2171162.51257151,0.0,1.0
2018-01-23,24.88,25.0,24.31,24.95,1312849,21.5665607935268,21.6705795754892,21.0724715792057,21.6272384163382,1514552.2474684,0.0,1.0
2018-01-24,24.99,25.23,24.68,25.14,1474857,21.661911343659,21.8699489075837,21.3931961569229,21.7919348211119,1701450.80206825,0.0,1.0
2018-01-25,24.87,25.26,24.55,25.26,1222287,21.5578925616966,21.8959536030743,21.2805091431304,21.8959536030743,1410076.49996413,0.0,1.0
2018-01-26,25.27,25.3,24.8,24.98,1135611,21.9046218349045,21.930626530395,21.4972149388853,21.6532431118288,1310083.78899617,0.0,1.0
2018-01-29,25.26,25.65,25.15,25.23,1395938,21.8959536030743,22.2340146444519,21.8006030529421,21.8699489075837,1610406.85960575,0.0,1.0
2018-01-30,24.55,25.11,24.41,24.95,1975138,21.2805091431304,21.7659301256213,21.1591538975076,21.6272384163382,2278593.88014939,0.0,1.0
2018-01-31,24.04,24.8,23.78,24.69,1399330,20.8384293197904,21.4972149388853,20.6130552922053,21.4018643887531,1614319.99906308,0.0,1.0
2018-02-01,24.16,24.47,23.81,23.91,1242824,20.9424481017527,21.2111632884888,20.6390599876959,20.7257423059978,1433768.75970327,0.0,1.0
2018-02-02,23.42,23.99,23.36,23.96,1198590,20.3009989463183,20.7950881606394,20.2489895553371,20.7690834651488,1382738.74473999,0.0,1.0
2018-02-05,23.14,24.03,23.08,23.34,1912123,20.0582884550728,20.8297610879602,20.0062790640916,20.2316530916767,2205897.39344435,0.0,1.0
2018-02-06,23.38,23.52,22.23,22.67,1627255,20.2663260189975,20.3876812646202,19.269479358525,19.6508815590536,1877262.89729755,0.0,1.0
2018-02-07,23.53,23.77,23.18,23.37,1770611,20.3963494964504,20.6043870603751,20.0929613823936,20.2576577871673,2042643.79943335,0.0,1.0
2018-02-08,22.62,23.65,22.62,23.53,1542560,19.6075403999026,20.5003682784128,19.6075403999026,20.3963494964504,1779555.5428346,0.0,1.0
2018-02-09,22.42,23.01,21.8,22.83,2291246,19.4341757632987,19.9456014412802,18.8967453898266,19.7895732683367,2643268.02153407,0.0,1.0
2018-02-12,23.04,23.24,22.44,22.51,1141054,19.9716061367708,20.1449707733747,19.4515122269591,19.5121898497705,1316363.03960533,0.0,1.0
2018-02-13,23.84,24.03,22.97,22.97,1915639,20.6650646831865,20.8297610879602,19.9109285139595,19.9109285139595,2209953.58399033,0.0,1.0
2018-02-14,24.74,24.76,23.43,23.55,1523191,21.4452055479041,21.4625420115645,20.3096671781485,20.4136859601108,1757210.73205955,0.0,1.0
2018-02-15,24.54,24.99,24.29,24.96,1105118,21.2718409113002,21.661911343659,21.0551351155453,21.6359066481684,1274905.91120364,0.0,1.0
2018-02-16,25.97,26.25,24.21,24.37,3395408,22.5113980630182,22.7541085542636,20.9857892609037,21.1244809701868,3917071.05498971,0.0,1.0
2018-02-20,25.77,26.72,25.63,25.79,2750685,22.3380334264142,23.1615154502828,22.2166781807915,22.3553698900746,3173294.22410927,0.0,1.0
2018-02-21,25.3,25.99,25.3,25.82,2505879,21.930626530395,22.5287345266785,21.930626530395,22.3813745855652,2890876.76597528,0.0,1.0
2018-02-22,24.89,25.51,24.86,25.5,1575333,21.575229025357,22.1126593988292,21.5492243298664,22.103991166999,1817363.71483784,0.0,1.0
2018-02-23,25.35,25.36,24.9,25.03,861928,21.973967689546,21.9826359213762,21.5838972571872,21.6965842709798,994352.731773378,0.0,1.0
2018-02-26,25.59,25.81,25.28,25.71,857903,22.1820052534707,22.372706353735,21.9132900667347,22.2860240354331,989709.339581236,0.0,1.0
2018-02-27,25.17,25.68,25.17,25.53,858673,21.8179395166025,22.2600193399425,21.8179395166025,22.1299958624895,990597.640696254,0.0,1.0
2018-02-28,24.3,25.41,24.29,25.33,962258,21.0638033473755,22.0259770805272,21.0551351155453,21.9566312258856,1110097.21342245,0.0,1.0
2018-03-01,25.51,25.81,24.51,24.63,2747145,22.1126593988292,22.372706353735,21.2458362158096,21.3498549977719,3169210.3462558,0.0,1.0
2018-03-02,25.97,26.02,25.04,25.36,1699121,22.5113980630182,22.5547392221691,21.70525250281,21.9826359213762,1960170.23227405,0.0,1.0
2018-03-05,25.73,25.97,25.51,25.71,1186271,22.3033604990935,22.5113980630182,22.1126593988292,22.2860240354331,1368527.08053751,0.0,1.0
2018-03-06,25.64,25.87,25.07,25.85,1655932,22.2253464126217,22.4247157447162,21.7312571983005,22.4073792810558,1910345.76882402,0.0,1.0
2018-03-07,26.13,26.28,25.38,25.45,1622138,22.6500897723013,22.7801132497542,21.9999723850366,22.060650007848,1871359.73261502,0.0,1.0
2018-03-08,25.2,26.15,24.76,26.06,1621095,21.8439442120931,22.6674262359617,21.4625420115645,22.5894121494899,1870156.48837741,0.0,1.0
2018-03-09,25.35,26.59,25.3,26.5,2719651,21.973967689546,23.0488284364903,21.930626530395,22.9708143500185,3137492.22826059,0.0,1.0
2018-03-12,25.59,25.66,24.92,25.31,1546740,22.1820052534707,22.2426828762821,21.6012337208476,21.9392947622252,1784377.74888756,0.0,1.0
2018-03-13,25.36,25.98,25.35,25.6,1586329,21.9826359213762,22.5200662948483,21.973967689546,22.1906734853009,1830049.11621543,0.0,1.0
2018-03-14,24.53,25.41,24.38,24.91,2057517,21.26317267947,22.0259770805272,21.133149202017,21.5925654890174,2373629.40944042,0.0,1.0
2018-03-15,24.31,24.61,23.96,24.56,1558442,21.0724715792057,21.3325185341115,20.7690834651488,21.2891773749606,1797877.61856021,0.0,1.0
2018-03-16,24.63,24.83,23.99,24.37,5037652,21.3498549977719,21.5232196343758,20.7950881606394,21.1244809701868,5811625.82944703,0.0,1.0
2018-03-19,23.71,24.49,23.34,24.43,1855273,20.5523776693939,21.2284997521492,20.2316530916767,21.176490361168,2140313.08384852,0.0,1.0
2018-03-20,23.37,23.78,23.21,23.7,1887636,20.2576577871673,20.6130552922053,20.1189660778841,20.5437094375637,2177648.26434896,0.0,1.0
2018-03-21,23.83,24.07,23.36,23.47,1917325,20.6563964513563,20.864434015281,20.2489895553371,20.3443401054692,2211898.61734088,0.0,1.0
2018-03-22,20.91,22.93,20.83,22.47,4767482,18.1252727569391,19.8762555866387,18.0559269022976,19.4775169224497,5499947.50185678,0.0,1.0
2018-03-23,20.39,21.29,20.36,20.9,3218880,17.674524701769,18.4546655664866,17.6485200062784,18.1166045251089,3713421.6793638,0.0,1.0
2018-03-26,20.89,21.37,20.62,20.85,3043470,18.1079362932788,18.5240114211281,17.8738940338635,18.073263365958,3511062.07081138,0.0,1.0
2018-03-27,20.05,21.01,19.81,21.0,2791561,17.3798048195423,18.2119550752411,17.1717672556176,18.2032868434109,3220450.32330081,0.0,1.0
2018-03-28,19.91,19.98,19.5,19.79,2257567,17.2584495739196,17.3191271967309,16.9030520688816,17.1544307919572,2604414.65367342,0.0,1.0
2018-03-29,20.46,20.58,19.9,20.1,2304781,17.7352023245803,17.8392211065427,17.2497813420894,17.4231459786933,2658882.5093156,0.0,1.0
2018-04-02,19.92,20.51,19.68,20.32,1522286,17.2671178057498,17.7785434837313,17.0590802418251,17.6138470789576,1756166.68983995,0.0,1.0
2018-04-03,19.7,19.89,19.33,19.75,2281404,17.1804354874478,17.3461351190526,16.8577572574805,17.2240406536596,2615979.02060377,0.12,1.0
2018-04-04,19.65,19.72,19.12,19.35,1569644,17.136830321236,17.1978775539325,16.674615559391,16.8751993239652,1799837.19403341,0.0,1.0
2018-04-05,20.17,20.26,19.82,19.87,2106060,17.5903240498387,17.6688133490199,17.2850878863561,17.3286930525679,2414920.27546755,0.0,1.0
2018-04-06,19.35,20.29,19.27,20.13,2067583,16.8751993239652,17.694976448747,16.8054310580264,17.5554399168693,2370800.50326773,0.0,1.0
2018-04-09,19.5,19.81,19.35,19.53,1519857,17.0060148226006,17.2763668531138,16.8751993239652,17.0321779223277,1742748.77501652,0.0,1.0
2018-04-10,20.2,20.35,19.79,19.86,2056466,17.6164871495658,17.7473026482012,17.2589247866291,17.3199720193256,2358053.16050333,0.0,1.0
2018-04-11,19.83,20.18,19.67,19.99,1141787,17.2938089195985,17.5990450830811,17.1542723877207,17.4333454514762,1309233.62893995,0.0,1.0
2018-04-12,20.33,20.51,19.98,19.99,1162677,17.7298605817165,17.8868391800789,17.4246244182339,17.4333454514762,1333187.2126719,0.0,1.0
2018-04-13,20.22,20.77,19.99,20.41,1455590,17.6339292160505,18.1135860443803,17.4333454514762,17.7996288476553,1669056.8187838,0.0,1.0
2018-04-16,20.4,20.53,20.11,20.32,1307161,17.790907814413,17.9042812465636,17.5379978503845,17.7211395484741,1498860.24244344,0.0,1.0
2018-04-17,21.29,21.38,20.51,20.68,1910572,18.5670797729829,18.6455690721642,17.8868391800789,18.035096745199,2190763.34982888,0.0,1.0
2018-04-18,21.9,22.06,21.52,21.52,4002074,19.0990628007669,19.2385993326446,18.7676635375572,18.7676635375572,4588990.64913702,0.0,1.0
2018-04-19,21.84,21.99,21.27,21.71,1848025,19.0467366013127,19.1775520999481,18.5496377064982,18.933363169162,2119043.6369671,0.0,1.0
2018-04-20,21.58,21.96,21.3,21.84,1333218,18.8199897370114,19.151389000221,18.5758008062253,19.0467366013127,1528738.58286008,0.0,1.0
2018-04-23,21.44,21.81,21.35,21.43,976147,18.6978952716183,19.0205735015856,18.6194059724371,18.689174238376,1119302.00570583,0.0,1.0
2018-04-24,21.42,22.0,21.06,21.74,1040963,18.6804532051336,19.1862731331905,18.3664960084087,18.9595262688891,1193623.47450288,0.0,1.0
2018-04-25,21.73,21.96,21.07,21.32,1144603,18.9508052356468,19.151389000221,18.375217041651,18.59324287271,1312462.6041333,0.0,1.0
2018-04-26,21.79,22.11,21.48,21.92,1096342,19.0031314351009,19.2822044988564,18.7327794045878,19.1165048672516,1257123.97778157,0.0,1.0
2018-04-27,21.16,21.85,20.99,21.74,1361544,18.4537063408323,19.0554576345551,18.3054487757122,18.9595262688891,1561218.67921198,0.0,1.0
2018-04-30,21.01,21.58,20.97,21.39,1054294,18.3228908421969,18.8199897370114,18.2880067092274,18.6542901054065,1208909.50728079,0.0,1.0
2018-05-01,20.64,20.89,20.14,20.89,960855,18.0002126122296,18.2182384432886,17.5641609501116,18.2182384432886,1101767.38615442,0.0,1.0
2018-05-02,20.84,21.15,20.72,20.79,1032912,18.1746332770768,18.4449853075899,18.0699808781685,18.131028110865,1184391.7702125,0.0,1.0
2018-05-03,21.2,21.46,20.98,21.04,967964,18.4885904738017,18.7153373381031,18.2967277424698,18.349053941924,1109918.94320327,0.0,1.0
2018-05-04,21.95,22.16,21.07,21.17,1645989,19.1426679669787,19.3258096650682,18.375217041651,18.4624273740746,1887378.42668136,0.0,1.0
2018-05-07,22.22,22.38,21.91,22.01,1169642,19.3781358645224,19.5176723964001,19.1077838340092,19.1949941664328,1341173.65167109,0.0,1.0
2018-05-08,22.05,22.28,21.9,22.18,707274,19.2298782994023,19.4304620639765,19.0990628007669,19.3432517315529,810997.9406622,0.0,1.0
2018-05-09,22.19,22.24,22.04,22.17,831450,19.3519727647953,19.3955779310071,19.2211572661599,19.3345306983106,953384.738819167,0.0,1.0
2018-05-10,22.38,22.86,22.22,22.22,829879,19.5176723964001,19.9362819920334,19.3781358645224,19.3781358645224,951583.3467635,0.0,1.0
2018-05-11,22.54,22.84,22.46,22.52,572620,19.6572089282779,19.9188399255486,19.587440662339,19.6397668617931,656596.511086212,0.0,1.0
2018-05-14,22.59,22.77,22.45,22.59,728969,19.7008140944897,19.8577926928521,19.5787196290966,19.7008140944897,835874.580157879,0.0,1.0
2018-05-15,23.0,23.02,22.29,22.3,739348,20.0583764574264,20.0758185239111,19.4391830972189,19.4479041304612,847775.692917762,0.0,1.0
2018-05-16,23.67,23.95,23.07,23.11,1159893,20.6426856846645,20.8868746154505,20.1194236901229,20.1543078230923,1329994.93037847,0.0,1.0
2018-05-17,24.04,24.44,23.75,23.87,931547,20.9653639146318,21.3142052443261,20.7124539506033,20.8171063495116,1068161.27643608,0.0,1.0
2018-05-18,24.13,24.36,23.93,24.1,1395710,21.043853213813,21.2444369783872,20.8694325489658,21.0176901140859,1600395.22980011,0.0,1.0
2018-05-21,23.92,24.32,23.49,24.19,937385,20.8607115157234,21.2095528454178,20.485707086302,21.0961794132671,1074855.43736606,0.0,1.0
2018-05-22,23.92,24.33,23.86,24.06,563712,20.8607115157234,21.2182738786602,20.8083853162693,20.9828059811165,646382.125069736,0.0,1.0
2018-05-23,23.43,23.7,23.26,23.69,825828,20.4333808868478,20.6688487843915,20.2851233217277,20.6601277511492,946938.254963686,0.0,1.0
2018-05-24,23.62,23.64,23.34,23.44,519770,20.5990805184527,20.6165225849374,20.3548915876666,20.4421019200902,595995.893554679,0.0,1.0
2018-05-25,23.13,23.54,23.04,23.39,538817,20.1717498895771,20.5293122525138,20.0932605903958,20.3984967538784,617836.195581606,0.0,1.0
2018-05-29,23.17,23.42,22.6,22.86,988523,20.2066340225465,20.4246598536055,19.709535127732,19.9362819920334,1133492.98475163,0.0,1.0
2018-05-30,23.74,23.99,23.45,23.46,1207748,20.703732917361,20.92175874842,20.4508229533326,20.4595439865749,1384868.01556242,0.0,1.0
2018-05-31,23.64,24.95,23.64,24.2,1388738,20.6165225849374,21.7589779396864,20.6165225849374,21.1049004465095,1592400.76422906,0.0,1.0
2018-06-01,24.1,24.37,23.98,24.13,803295,21.0176901140859,21.2531580116296,20.9130377151776,21.043853213813,921100.720151234,0.0,1.0
2018-06-04,24.13,24.49,23.76,24.28,826531,21.043853213813,21.3578104105379,20.7211749838457,21.1746687124484,947744.3521089,0.0,1.0
2018-06-05,24.18,24.22,23.77,24.08,818223,21.0874583800248,21.1223425129942,20.7298960170881,21.0002480476012,938217.957966006,0.0,1.0
2018-06-06,24.53,24.54,23.89,24.43,960585,21.3926945435074,21.4014155767497,20.8345484159964,21.3054842110838,1101457.7898113,0.0,1.0
2018-06-07,24.54,24.66,24.28,24.48,656642,21.4014155767497,21.506067975658,21.1746687124484,21.3490893772956,752940.599756686,0.0,1.0
2018-06-08,24.38,24.72,24.3,24.53,745813,21.261879044872,21.5583941751122,21.1921107789331,21.3926945435074,855188.80535563,0.0,1.0
2018-06-11,24.44,24.65,24.26,24.47,860932,21.3142052443261,21.4973469424157,21.1572266459637,21.3403683440532,987190.366180846,0.0,1.0
2018-06-12,24.35,24.6,24.23,24.54,1050096,21.2357159451449,21.4537417762039,21.1310635462366,21.4014155767497,1204095.85747195,0.0,1.0
2018-06-13,23.9,24.45,23.74,24.4,1471628,20.8432694492387,21.3229262775685,20.703732917361,21.2793211113567,1687446.84156471,0.0,1.0
2018-06-14,24.04,24.19,23.69,24.11,1025376,20.9653639146318,21.0961794132671,20.6601277511492,21.0264111473283,1175750.59228028,0.0,1.0
2018-06-15,23.51,23.96,23.16,23.8,2153012,20.5031491527867,20.8955956486929,20.1979129893041,20.7560591168151,2468757.93288176,0.0,1.0
2018-06-18,24.08,24.14,23.12,23.29,1600156,21.0002480476012,21.0525742470553,20.1630288563347,20.3112864214548,1834823.8741114,0.0,1.0
2018-06-19,23.24,23.28,22.5,23.11,2261303,20.267681255243,20.3025653882124,19.6223247953084,20.1543078230923,2592930.14618558,0.0,1.0
2018-06-20,23.67,23.77,23.18,23.43,1678199,20.6426856846645,20.7298960170881,20.2153550557889,20.4333808868478,1924312.1237616,0.0,1.0
2018-06-21,22.27,23.31,22.06,22.88,2224012,19.4217410307342,20.3287284879395,19.2385993326446,19.9537240585181,2550170.3045892,0.0,1.0
2018-06-22,23.36,23.76,22.57,22.62,2232210,20.3723336541513,20.7211749838457,19.6833720280049,19.7269771942167,2559570.56688861,0.0,1.0
2018-06-25,22.08,22.9,21.58,22.9,2132882,19.2560413991293,19.9711661250028,18.8199897370114,19.9711661250028,2445675.80552301,0.0,1.0
2018-06-26,22.1,22.18,21.66,22.1,1240109,19.273483465614,19.3432517315529,18.8897580029502,19.273483465614,1421974.85726418,0.0,1.0
2018-06-27,21.19,22.23,21.16,22.16,2232681,18.4798694405594,19.3868568977647,18.4537063408323,19.3258096650682,2560110.64050937,0.0,1.0
2018-06-28,21.2,21.31,20.75,21.09,1093637,18.4885904738017,18.5845218394677,18.0961439778955,18.3926591081358,1254022.28108483,0.0,1.0
2018-06-29,21.11,21.4,20.86,21.38,1585893,18.4101011746205,18.6630111386489,18.1920753435615,18.6455690721642,1818469.16062318,0.0,1.0
2018-07-02,21.31,21.41,20.75,20.85,1412368,18.5845218394677,18.6717321718913,18.0961439778955,18.1833543103191,1619496.17751705,0.0,1.0
2018-07-03,21.0,21.53,20.92,21.43,701523,18.4188222078628,18.8836781969184,18.3486552661186,18.7959695197381,799833.063903026,0.12,1.0
2018-07-05,21.63,21.65,21.2,21.25,1175570,18.9713868740987,18.9889286095348,18.5942395622234,18.6380939008136,1340312.08518107,0.0,1.0
2018-07-06,21.67,21.82,21.27,21.56,668629,19.0064703449708,19.1380333607413,18.6556356362496,18.9099908000725,762329.362949492,0.0,1.0
2018-07-09,22.21,22.31,21.8,22.01,684711,19.4800972017445,19.5678058789248,19.1204916253052,19.3046798473839,780665.063038707,0.0,1.0
2018-07-10,22.24,22.56,22.01,22.32,598573,19.5064098048985,19.7870775718755,19.3046798473839,19.5765767466428,682455.851853219,0.0,1.0
2018-07-11,21.75,22.09,21.58,21.84,762709,19.0766372867151,19.3748467891281,18.9275325355086,19.1555750961774,869593.550512829,0.0,1.0
2018-07-12,21.85,22.1,21.72,21.93,634669,19.1643459638954,19.3836176568461,19.050324683561,19.2345129056396,723610.274836703,0.0,1.0
2018-07-13,22.04,22.18,21.84,21.85,711734,19.330992450538,19.4537845985904,19.1555750961774,19.1643459638954,811475.013511964,0.0,1.0
2018-07-16,21.69,22.28,21.65,22.03,720503,19.0240120804069,19.5414932757707,18.9889286095348,19.3222215828199,821472.884055577,0.0,1.0
2018-07-17,21.89,22.0,21.74,21.76,540733,19.1994294347675,19.2959089796658,19.0678664189971,19.0854081544331,616510.267152287,0.0,1.0
2018-07-18,22.35,22.42,21.85,21.85,710863,19.6028893497969,19.6642854238231,19.1643459638954,19.1643459638954,810481.953272088,0.0,1.0
2018-07-19,21.94,22.27,21.74,22.26,1065896,19.2432837733577,19.5327224080526,19.0678664189971,19.5239515403346,1215268.58489597,0.0,1.0
2018-07-20,21.81,22.11,21.78,22.01,700161,19.1292624930233,19.3923885245642,19.1029498898692,19.3046798473839,798280.195881538,0.0,1.0
2018-07-23,22.19,22.32,21.84,21.87,939182,19.4625554663084,19.5765767466428,19.1555750961774,19.1818876993314,1070797.1322716,0.0,1.0
2018-07-24,22.41,22.87,22.36,22.85,1079281,19.6555145561051,20.0589744711344,19.6116602175149,20.0414327356984,1230529.33266952,0.0,1.0
2018-07-25,22.56,22.58,22.17,22.4,603877,19.7870775718755,19.8046193073116,19.4450137308723,19.646743688387,688503.144060233,0.0,1.0
2018-07-26,22.29,22.36,21.81,22.31,723842,19.5502641434887,19.6116602175149,19.1292624930233,19.5678058789248,825279.804998115,0.0,1.0
2018-07-27,22.23,22.47,22.09,22.42,512274,19.4976389371805,19.7081397624132,19.3748467891281,19.6642854238231,584063.078441987,0.0,1.0
2018-07-30,22.47,22.53,22.31,22.33,605009,19.7081397624132,19.7607649687214,19.5678058789248,19.5853476143608,689793.78033066,0.0,1.0
2018-07-31,22.34,22.55,22.1,22.55,732746,19.5941184820789,19.7783067041575,19.3836176568461,19.7783067041575,835431.594178215,0.0,1.0
2018-08-01,21.83,22.25,21.77,22.24,613776,19.1468042284593,19.5151806726166,19.0941790221511,19.5064098048985,699789.370598174,0.0,1.0
2018-08-02,21.66,21.72,21.42,21.57,643210,18.9976994772528,19.050324683561,18.7871986520201,18.9187616677905,733348.193905352,0.0,1.0
2018-08-03,21.26,21.68,21.2,21.57,549767,18.6468647685316,19.0152412126889,18.5942395622234,18.9187616677905,626810.27427864,0.0,1.0
2018-08-06,21.59,21.61,20.98,21.14,479343,18.9363034032266,18.9538451386627,18.4012804724268,18.5416143559153,546517.192380674,0.0,1.0
2018-08-07,21.75,22.2,21.71,21.89,616271,19.0766372867151,19.4713263340264,19.041553815843,19.1994294347675,702634.015028132,0.0,1.0
2018-08-08,21.57,22.05,21.27,21.81,364821,18.9187616677905,19.339763318256,18.6556356362496,19.1292624930233,415946.30283849,0.0,1.0
2018-08-09,21.21,21.69,21.19,21.6,517128,18.6030104299415,19.0240120804069,18.5854686945054,18.9450742709446,589597.308527365,0.0,1.0
2018-08-10,21.69,21.9,20.64,20.93,1382371,19.0240120804069,19.2082003024855,18.1030709700138,18.3574261338366,1576093.773662,0.0,1.0
2018-08-13,21.8,22.22,21.62,21.83,1080364,19.1204916253052,19.4888680694625,18.9626160063807,19.1468042284593,1231764.10217559,0.0,1.0
2018-08-14,21.53,22.58,21.49,22.19,1367379,18.8836781969184,19.8046193073116,18.8485947260463,19.4625554663084,1559000.82404519,0.0,1.0
2018-08-15,20.78,21.35,20.43,21.11,840349,18.2258631180662,18.7258025779939,17.9188827479351,18.5153017527612,958113.868565737,0.0,1.0
2018-08-16,21.15,21.35,20.92,21.04,562585,18.5503852236333,18.7258025779939,18.3486552661186,18.453905678735,641424.563778925,0.0,1.0
2018-08-17,21.44,21.5,20.86,21.09,605821,18.8047403874562,18.8573655937643,18.2960300598104,18.4977600173251,690719.572425698,0.0,1.0
2018-08-20,21.84,21.94,21.55,21.66,538027,19.1555750961774,19.2432837733577,18.9012199323545,18.9976994772528,613425.053594182,0.0,1.0
2018-08-21,22.26,22.56,21.86,21.86,722187,19.5239515403346,19.7870775718755,19.1731168316134,19.1731168316134,823392.876528544,0.0,1.0
2018-08-22,22.29,22.43,22.19,22.32,418762,19.5502641434887,19.6730562915411,19.4625554663084,19.5765767466428,477446.489289957,0.0,1.0
2018-08-23,21.54,22.28,21.49,22.22,935851,18.8924490646365,19.5414932757707,18.8485947260463,19.4888680694625,1066999.33243344,0.0,1.0
2018-08-24,21.92,22.04,21.63,21.79,952520,19.2257420379216,19.330992450538,18.9713868740987,19.1117207575872,1086004.29355689,0.0,1.0
2018-08-27,21.87,22.31,21.83,21.94,755736,19.1818876993314,19.5678058789248,19.1468042284593,19.2432837733577,861643.367903572,0.0,1.0
2018-08-28,21.78,22.19,21.62,22.09,679569,19.1029498898692,19.4625554663084,18.9626160063807,19.3748467891281,774802.473195481,0.0,1.0
2018-08-29,21.87,22.03,21.51,21.78,759472,19.1818876993314,19.3222215828199,18.8661364614824,19.1029498898692,865902.923651197,0.0,1.0
2018-08-30,21.52,21.77,21.32,21.75,710838,18.8749073292004,19.0941790221511,18.6994899748398,19.0766372867151,810453.449820886,0.0,1.0
2018-08-31,21.6,21.62,21.25,21.32,924730,18.9450742709446,18.9626160063807,18.6380939008136,18.6994899748398,1054319.85720075,0.0,1.0
2018-09-04,21.29,21.64,21.06,21.3,881353,18.6731773716857,18.9801577418168,18.471447414171,18.6819482394037,1004864.0890892,0.0,1.0
2018-09-05,21.41,21.64,21.1,21.24,978544,18.7784277843021,18.9801577418168,18.5065308850431,18.6293230330956,1115675.24612011,0.0,1.0
2018-09-06,21.37,21.67,21.1,21.45,953413,18.7433443134299,19.0064703449708,18.5065308850431,18.8135112551742,1087022.43683383,0.0,1.0
2018-09-07,20.82,21.3,20.64,21.26,1310129,18.2609465889383,18.6819482394037,18.1030709700138,18.6468647685316,1493727.92079263,0.0,1.0
2018-09-10,20.34,21.02,20.26,20.94,973749,17.8399449384729,18.4363639432989,17.7697779967286,18.3661970015547,1110208.28417957,0.0,1.0
2018-09-11,20.3,20.4,19.79,20.01,932183,17.8048614676007,17.892570144781,17.3575472139812,17.5505063037779,1062817.30607309,0.0,1.0
2018-09-12,20.7,20.78,20.21,20.34,815714,18.1556961763219,18.2258631180662,17.7259236581385,17.8399449384729,930026.567751297,0.0,1.0
2018-09-13,21.32,21.36,20.59,20.9,1835736,18.6994899748398,18.7345734457119,18.0592166314236,18.3311135306825,2092992.45982966,0.0,1.0
2018-09-14,21.15,21.4,20.9,21.4,1095692,18.5503852236333,18.769656916584,18.3311135306825,18.769656916584,1249240.13817656,0.0,1.0
2018-09-17,21.29,21.57,21.16,21.16,931108,18.6731773716857,18.9187616677905,18.5591560913513,18.5591560913513,1061591.65767141,0.0,1.0
2018-09-18,21.04,21.55,20.99,21.51,1609359,18.453905678735,18.9012199323545,18.4100513401448,18.8661364614824,1834891.42891951,0.0,1.0
2018-09-19,21.56,21.82,21.14,21.19,914682,18.9099908000725,19.1380333607413,18.5416143559153,18.5854686945054,1042863.75009365,0.0,1.0
2018-09-20,21.08,21.9,20.97,21.89,1303329,18.4889891496071,19.2082003024855,18.3925096047087,19.1994294347675,1485974.98206568,0.0,1.0
2018-09-21,20.46,21.14,20.41,21.08,2889398,17.9451953510892,18.5416143559153,17.9013410124991,18.4889891496071,3294312.59584543,0.0,1.0
2018-09-24,20.39,20.98,20.31,20.6,1192766,17.883799277063,18.4012804724268,17.8136323353188,18.0679874991416,1359917.89905585,0.0,1.0
2018-09-25,20.41,20.72,20.27,20.51,1120330,17.9013410124991,18.173237911758,17.7785488644467,17.9890496896794,1277330.85940514,0.0,1.0
2018-09-26,20.24,20.56,20.21,20.27,940738,17.7522362612926,18.0329040282695,17.7259236581385,17.7785488644467,1072571.18707441,0.0,1.0
2018-09-27,20.35,20.47,20.19,20.31,1051224,17.8487158061909,17.9539662188073,17.7083819227024,17.8136323353188,1198540.47945455,0.0,1.0
2018-09-28,20.52,20.67,20.21,20.28,951144,17.9978205573974,18.1293835731679,17.7259236581385,17.7873197321647,1084435.46360273,0.0,1.0
2018-10-01,20.68,20.83,20.42,20.66,980158,18.1381544408859,18.2697174566563,17.9101118802171,18.1206127054498,1117515.42892971,0.0,1.0
2018-10-02,20.22,20.79,20.2,20.71,1216893,17.7346945258565,18.2346339857842,17.7171527904204,18.16446704404,1387426.00974187,0.0,1.0
2018-10-03,20.77,20.85,20.19,20.25,1114540,18.2170922503482,18.2872591920924,17.7083819227024,17.7610071290106,1270729.46010676,0.0,1.0
2018-10-04,20.11,20.99,20.07,20.79,1429281,17.6382149809582,18.4100513401448,17.6031315100861,18.2346339857842,1629577.64949742,0.0,1.0
2018-10-05,20.08,20.11,19.71,20.0,1293133,17.6119023778041,17.6382149809582,17.287380272237,17.5417354360598,1474350.13452746,0.0,1.0
2018-10-08,20.04,20.17,19.76,20.0,999313,17.576818906932,17.6908401872664,17.3312346108271,17.5417354360598,1139354.77324068,0.0,1.0
2018-10-09,20.13,20.3,19.84,19.99,1256142,17.6557567163942,17.8048614676007,17.4014015525714,17.5329645683418,1432175.28799095,0.0,1.0
2018-10-10,19.37,20.15,19.35,19.99,1225459,16.989170769824,17.6732984518303,16.9716290343879,17.5329645683418,1397192.43226171,0.0,1.0
2018-10-11,19.0,19.54,18.92,19.26,1011842,16.6646486642569,17.1382755210305,16.5944817225126,16.8926912249256,1153639.56284507,0.0,1.0
2018-10-12,19.12,19.33,18.7,19.22,2165302,16.7698990768732,16.9540872989518,16.401522632716,16.8576077540535,2468743.1957831,0.0,1.0
2018-10-15,18.55,19.07,18.43,18.91,2157813,16.2699596169455,16.7260447382831,16.1647092043291,16.5857108547946,2460204.70194103,0.0,1.0
2018-10-16,18.49,18.72,18.27,18.69,1667163,16.2173344106373,16.419064368152,16.0243753208407,16.3927517649979,1900795.96865072,0.0,1.0
2018-10-17,18.53,18.57,18.17,18.47,1668630,16.2524178815095,16.2875013523816,15.9366666436604,16.1997926752013,1902468.55116724,0.0,1.0
2018-10-18,18.42,18.58,18.21,18.52,1450715,16.1559383366111,16.2962722200996,15.9717501145325,16.2436470137914,1654015.36841996,0.0,1.0
2018-10-19,18.06,18.46,17.94,18.46,1191472,15.840187098762,16.1910218074832,15.7349366861457,16.1910218074832,1358442.56042163,0.0,1.0
2018-10-22,18.15,18.21,17.94,18.06,675785,15.9191249082243,15.9717501145325,15.7349366861457,15.840187098762,770488.190821549,0.0,1.0
2018-10-23,18.17,18.34,17.45,17.74,1232556,15.9366666436604,16.0857713948669,15.3051641679622,15.5595193317851,1405283.99198894,0.0,1.0
2018-10-24,17.27,18.23,17.26,18.08,2352528,15.1472885490377,15.9892918499686,15.1385176813196,15.8577288341981,2682206.68197287,0.0,1.0
2018-10-25,18.92,19.06,17.45,17.9,3726542,16.5944817225126,16.717273870565,15.3051641679622,15.6998532152736,4248772.32196707,0.0,1.0
2018-10-26,17.74,18.76,17.35,18.45,2401815,15.5595193317851,16.4541478390241,15.2174554907819,16.1822509397652,2738400.66594857,0.0,1.0
2018-10-29,17.84,18.36,17.68,17.99,1500686,15.6472280089654,16.1033131303029,15.5068941254769,15.7787910247358,1710989.20682055,0.0,1.0
2018-10-30,18.1,18.31,17.66,17.71,1297513,15.8752705696342,16.0594587917128,15.4893523900408,15.533206728631,1479343.93917805,0.0,1.0
2018-10-31,19.06,19.14,18.17,18.47,1649362,16.717273870565,16.7874408123093,15.9366666436604,16.1997926752013,1880500.37125685,0.0,1.0
2018-11-01,19.69,19.89,19.04,19.33,1302771,17.2698385368009,17.4452558911615,16.699732135129,16.9540872989518,1485338.78503486,0.0,1.0
2018-11-02,20.48,20.58,19.61,19.9,1981695,17.9627370865253,18.0504457637056,17.1996715950567,17.4540267588795,2259405.86918932,0.0,1.0
2018-11-05,20.51,21.05,20.45,20.62,2680096,17.9890496896794,18.462676546453,17.9364244833712,18.0855292345777,3055679.42210624,0.0,1.0
2018-11-06,20.43,20.55,20.15,20.35,1146263,18.0241331605515,18.1300017841083,17.7771063722522,17.9535540781803,1299266.53789122,0.12,1.0
2018-11-07,20.33,20.88,20.19,20.74,1399557,17.9359093075875,18.4211404988896,17.8123959134378,18.29762710474,1586370.29893786,0.0,1.0
2018-11-08,20.15,20.44,20.01,20.32,834528,17.7771063722522,18.0329555458479,17.6535929781026,17.9270869222911,945921.054185018,0.0,1.0
2018-11-09,19.52,20.11,19.44,19.9,928054,17.2212960985788,17.7418168310666,17.1507170162076,17.5565467398421,1051930.93343857,0.0,1.0
2018-11-12,19.41,19.73,19.21,19.55,753463,17.1242498603184,17.4065661898033,16.9478021543903,17.247763254468,854035.473045128,0.0,1.0
2018-11-13,19.66,20.08,19.45,19.48,776350,17.3448094927285,17.7153496751774,17.159539401504,17.1860065573932,879977.436846381,0.0,1.0
2018-11-14,19.18,19.94,18.95,19.8,948052,16.9213349985011,17.5918362810277,16.7184201366838,17.4683228868781,1074598.27263101,0.0,1.0
2018-11-15,19.5,19.55,18.9,19.0,423131,17.203651327986,17.247763254468,16.6743082102018,16.7625320631659,479610.656057509,0.0,1.0
2018-11-16,19.98,20.09,19.32,19.45,925505,17.6271258222134,17.7241720604738,17.0448483926508,17.159539401504,1049041.69213436,0.0,1.0
2018-11-19,19.72,20.09,19.46,19.98,896415,17.3977438045069,17.7241720604738,17.1683617868004,17.6271258222134,1016068.74998474,0.0,1.0
2018-11-20,19.11,19.47,18.92,19.4,592552,16.8595783014263,17.1771841720968,16.6919529807946,17.115427475022,671646.023260382,0.0,1.0
2018-11-21,19.34,19.68,19.06,19.24,418128,17.0624931632436,17.3624542633213,16.8154663749443,16.9742693102795,473939.85407832,0.0,1.0
2018-11-23,19.07,19.35,18.64,18.92,262980,16.8242887602407,17.07131554854,16.4449261924953,16.6919529807946,298082.651306577,0.0,1.0
2018-11-26,18.95,19.4,18.8,19.15,793823,16.7184201366838,17.115427475022,16.5860843572378,16.8948678426119,899782.738262005,0.0,1.0
2018-11-27,18.91,18.97,18.16,18.71,1441129,16.6831305954982,16.7360649072766,16.021451698268,16.5066828895702,1633491.34228762,0.0,1.0
2018-11-28,19.5,19.56,18.4,19.02,1207983,17.203651327986,17.2565856397644,16.2331889453817,16.7801768337587,1369224.94247956,0.0,1.0
2018-11-29,19.61,19.7,19.22,19.32,699161,17.3006975662464,17.3800990339141,16.9566245396867,17.0448483926508,792485.22537896,0.0,1.0
2018-11-30,19.27,19.74,19.14,19.45,1197674,17.0007364661687,17.4153885750997,16.8860454573155,17.159539401504,1357539.89398797,0.0,1.0
2018-12-03,19.67,20.09,19.38,19.67,942942,17.3536318780249,17.7241720604738,17.0977827044292,17.3536318780249,1068806.1882589,0.0,1.0
2018-12-04,19.02,19.97,18.95,19.67,937452,16.7801768337587,17.618303436917,16.7184201366838,17.3536318780249,1062583.38136989,0.0,1.0
2018-12-06,18.45,18.67,18.13,18.37,926605,16.2773008718637,16.4713933483846,15.9949845423788,16.2067217894925,1050288.52047278,0.0,1.0
2018-12-07,18.17,19.04,18.02,18.62,1145777,16.0302740835644,16.7978216043515,15.8979383041184,16.4272814219025,1298715.6664617,0.0,1.0
2018-12-10,17.67,18.36,17.52,18.18,862864,15.5891548187442,16.1978994041961,15.4568190392982,16.0390964688608,978039.352182675,0.0,1.0
2018-12-11,17.6,18.12,17.37,18.09,825048,15.5273981216694,15.9861621570824,15.3244832598522,15.9596950011932,935175.660868469,0.0,1.0
2018-12-12,17.94,18.22,17.84,17.94,758084,15.8273592217471,16.0743860100464,15.7391353687831,15.8273592217471,859273.285546795,0.0,1.0
2018-12-13,17.65,17.96,17.63,17.91,763772,15.5715100481514,15.8450039923399,15.5538652775586,15.8008920658579,865720.521536726,0.0,1.0
2018-12-14,17.29,17.91,17.19,17.37,601627,15.2539041774809,15.8008920658579,15.1656803245169,15.3244832598522,681932.357052334,0.0,1.0
2018-12-17,16.97,17.78,16.92,17.29,1169145,14.971587847996,15.6862010570047,14.927475921514,15.2539041774809,1325202.83429093,0.0,1.0
2018-12-18,17.19,17.39,16.98,17.13,1171763,15.1656803245169,15.342128030445,14.9804102332924,15.1127460127385,1328170.28573637,0.0,1.0
2018-12-19,16.68,17.67,16.61,17.23,741215,14.7157386744003,15.5891548187442,14.6539819773255,15.2009698657025,840152.606236998,0.0,1.0
2018-12-20,16.41,17.08,16.12,16.74,1021795,14.4775342713975,15.0686340862565,14.2216850978018,14.7686729861788,1158184.51095826,0.0,1.0
2018-12-21,15.78,16.61,15.67,16.45,1985538,13.9217239977241,14.6539819773255,13.8246777594636,14.5128238125831,2250568.22309666,0.0,1.0
2018-12-24,15.25,15.86,15.23,15.74,473240,13.4541375770147,13.9923030800953,13.4364928064219,13.8864344565385,536408.220793691,0.0,1.0
2018-12-26,16.09,16.1,15.23,15.41,1499171,14.1952179419126,14.204040327209,13.4364928064219,13.5952957417571,1699280.8063044,0.0,1.0
2018-12-27,16.07,16.08,15.39,15.69,1045360,14.1775731713198,14.1863955566162,13.5776509711643,13.8423225300564,1184894.9744081,0.0,1.0
2018-12-28,15.91,16.25,15.77,16.14,780260,14.0364150065773,14.336376106655,13.9129016124277,14.2393298683946,884409.344849306,0.0,1.0
2018-12-31,16.02,16.07,15.62,15.91,1074688,14.1334612448377,14.1775731713198,13.7805658329816,14.0364150065773,1218137.68487096,0.0,1.0
2019-01-02,16.42,16.43,15.42,15.55,1129927,14.4863566566939,14.4951790419903,13.6041181270536,13.7188091359068,1280750.00358539,0.0,1.0
2019-01-03,15.96,16.46,15.82,16.36,1072758,14.0805269330593,14.5216461978795,13.9570135389097,14.4334223449154,1215950.06787719,0.0,1.0
2019-01-04,17.04,17.26,16.3,16.42,1727818,15.0333445450709,15.2274370215917,14.380488033137,14.4863566566939,1958447.67820833,0.0,1.0
2019-01-07,16.1,17.23,16.0,17.02,2959995,14.204040327209,15.2009698657025,14.1158164742449,15.015699774478,3355096.04325124,0.0,1.0
2019-01-08,15.87,16.38,15.43,16.19,3266237,14.0011254653917,14.4510671155082,13.61294051235,14.2834417948766,3702215.31962751,0.0,1.0
2019-01-09,16.15,16.16,15.52,16.01,2856288,14.248152253691,14.2569746389874,13.6923419800176,14.1246388595413,3237546.20098548,0.0,1.0
2019-01-10,16.07,16.16,15.68,16.0,2134154,14.1775731713198,14.2569746389874,13.83350014476,14.1158164742449,2419021.53249881,0.0,1.0
2019-01-11,15.81,15.98,15.69,15.98,1993562,13.9481911536133,14.0981717036521,13.8423225300564,14.0981717036521,2259663.26908526,0.0,1.0
2019-01-14,15.85,16.16,15.71,16.12,2496873,14.0893493183557,14.3649138791564,13.9649008070264,14.3293571616337,2808890.32955133,0.12,1.0
2019-01-15,15.78,16.18,15.71,15.97,1653505,14.0271250626911,14.3826922379177,13.9649008070264,14.1960194709237,1860132.33527086,0.0,1.0
2019-01-16,15.94,16.22,15.8,15.83,1684346,14.1693519327817,14.4182489554404,14.0449034214524,14.0715709595944,1894827.32642728,0.0,1.0
2019-01-17,16.33,16.54,15.86,15.86,1671810,14.5160299286277,14.7027026956217,14.0982384977364,14.0982384977364,1880724.78730284,0.0,1.0
2019-01-18,17.0,17.08,16.48,16.57,1975160,15.1116049471323,15.1827183821776,14.6493676193377,14.7293702337637,2221982.38489367,0.0,1.0
2019-01-22,16.76,17.005,16.61,16.79,1636024,14.8982646419963,15.1160495368227,14.7649269512863,14.9249321801383,1840466.85294522,0.0,1.0
2019-01-23,16.44,16.98,16.25,16.87,1317906,14.613810901815,15.093826588371,14.4449164935824,14.9960456151837,1482595.79828757,0.0,1.0
2019-01-24,16.42,16.55,16.31,16.38,1092677,14.5960325430537,14.7115918750023,14.4982515698664,14.560475825531,1229221.45364348,0.0,1.0
2019-01-25,17.2,17.28,16.67,16.8,1564103,15.2893885347456,15.360501969791,14.8182620275703,14.933821359519,1759558.37206067,0.0,1.0
2019-01-28,17.05,17.19,16.85,16.97,1631835,15.1560508440356,15.280499355365,14.9782672564223,15.0849374089903,1835754.38195031,0.0,1.0
2019-01-29,17.09,17.38,16.93,17.26,1520177,15.1916075615583,15.4493937635976,15.0493806914677,15.3427236110296,1710143.23696334,0.0,1.0
2019-01-30,17.49,17.66,17.1,17.37,1204228,15.547174736785,15.6982907862563,15.200496740939,15.440504584217,1354712.22756421,0.0,1.0
2019-01-31,17.45,17.57,16.95,17.35,1541033,15.5116180192623,15.6182881718303,15.067159050229,15.4227262254556,1733605.47020993,0.0,1.0
2019-02-01,17.49,17.64,17.34,17.45,1029744,15.547174736785,15.6805124274949,15.413837046075,15.5116180192623,1158424.14232262,0.0,1.0
2019-02-04,17.55,17.58,17.33,17.44,719425,15.600509813069,15.6271773512109,15.4049478666943,15.5027288398816,809326.675941251,0.0,1.0
2019-02-05,17.39,17.59,17.26,17.59,1443460,15.4582829429783,15.6360665305916,15.3427236110296,15.6360665305916,1623839.43239971,0.0,1.0
2019-02-06,17.33,17.41,17.23,17.37,816733,15.4049478666943,15.4760613017396,15.3160560728876,15.440504584217,918794.598493975,0.0,1.0
2019-02-07,16.23,17.11,16.11,17.11,3026179,14.427138134821,15.2093859203196,14.320467982253,15.2093859203196,3404340.1200587,0.0,1.0
2019-02-08,15.63,16.17,15.52,16.13,2656455,13.8937873719811,14.373803058537,13.7960063987937,14.3382463410144,2988414.21265249,0.0,1.0
2019-02-11,15.7,15.83,15.56,15.68,1415486,13.9560116276457,14.0715709595944,13.8315631163164,13.9382332688844,1592369.71084044,0.0,1.0
2019-02-12,16.16,16.19,15.82,15.82,1243362,14.3649138791564,14.3915814172984,14.0626817802137,14.0626817802137,1398736.53883541,0.0,1.0
2019-02-13,16.14,16.31,15.89,16.31,1055430,14.347135520395,14.4982515698664,14.1249060358784,14.4982515698664,1187319.9479983,0.0,1.0
2019-02-14,15.91,16.09,15.89,16.05,1140029,14.1426843946397,14.3026896234917,14.1249060358784,14.267132905969,1282490.71278678,0.0,1.0
2019-02-15,15.92,16.2,15.85,16.1,1366263,14.1515735740204,14.400470596679,14.0893493183557,14.3115788028724,1536995.64548288,0.0,1.0
2019-02-19,16.22,16.28,15.8408,15.86,1452009,14.4182489554404,14.4715840317244,14.0811712733255,14.0982384977364,1633456.74310287,0.0,1.0
2019-02-20,16.75,17.07,16.29,16.32,1606282,14.8893754626157,15.173829202797,14.480473211105,14.507140749247,1807008.19638498,0.0,1.0
2019-02-21,16.84,16.97,16.58,16.75,1456843,14.9693780770417,15.0849374089903,14.7382594131443,14.8893754626157,1638894.8153849,0.0,1.0
2019-02-22,16.99,17.09,16.75,17.01,1587057,15.1027157677517,15.1916075615583,14.8893754626157,15.120494126513,1785380.77817603,0.0,1.0
2019-02-25,16.91,17.07,16.75,17.05,1814114,15.0316023327063,15.173829202797,14.8893754626157,15.1560508440356,2040811.55561524,0.0,1.0
2019-02-26,16.77,16.99,16.73,16.85,1166192,14.907153821377,15.1027157677517,14.8715971038543,14.9782672564223,1311923.12592596,0.0,1.0
2019-02-27,16.79,16.88,16.59,16.74,1440666,14.9249321801383,15.0049347945643,14.747148592525,14.880486283235,1620696.28511879,0.0,1.0
2019-02-28,16.55,16.76,16.44,16.74,1331377,14.7115918750023,14.8982646419963,14.613810901815,14.880486283235,1497750.17803752,0.0,1.0
2019-03-01,16.86,17.19,16.58,16.62,1001960,14.987156435803,15.280499355365,14.7382594131443,14.773816130667,1127168.16377815,0.0,1.0
2019-03-04,17.05,17.15,16.73,16.92,1012658,15.1560508440356,15.2449426378423,14.8715971038543,15.040491512087,1139203.02047513,0.0,1.0
2019-03-05,16.99,17.28,16.99,17.03,1544806,15.1027157677517,15.360501969791,15.1027157677517,15.1382724852743,1737849.95649873,0.0,1.0
2019-03-06,16.41,17.05,16.41,17.03,1392243,14.587143363673,15.1560508440356,14.587143363673,15.1382724852743,1566222.1903499,0.0,1.0
2019-03-07,16.02,16.43,15.91,16.4,1863269,14.240465367827,14.6049217224344,14.1426843946397,14.5782541842924,2096109.12347276,0.0,1.0
2019-03-08,15.65,15.85,15.48,15.8,2125281,13.9115657307424,14.0893493183557,13.7604496812711,14.0449034214524,2390862.99082059,0.0,1.0
2019-03-11,15.87,15.89,15.53,15.65,1257750,14.1071276771171,14.1249060358784,13.8048955781744,13.9115657307424,1414922.50987262,0.0,1.0
2019-03-12,16.2,16.28,15.94,15.94,1629423,14.400470596679,14.4715840317244,14.1693519327817,14.1693519327817,1833040.97062547,0.0,1.0
2019-03-13,16.17,16.37,16.12,16.32,1414639,14.373803058537,14.5515866461504,14.3293571616337,14.507140749247,1591416.86697969,0.0,1.0
2019-03-14,15.79,16.12,15.78,16.06,1232743,14.0360142420717,14.3293571616337,14.0271250626911,14.2760220853497,1386790.55423408,0.0,1.0
2019-03-15,15.92,16.12,15.76,15.78,2706283,14.1515735740204,14.3293571616337,14.0093467039297,14.0271250626911,3044468.88076772,0.0,1.0
2019-03-18,16.18,16.28,15.92,16.04,1543032,14.3826922379177,14.4715840317244,14.1515735740204,14.2582437265884,1735854.27171836,0.0,1.0
2019-03-19,16.13,16.47,16.06,16.29,1738233,14.3382463410144,14.640478439957,14.2760220853497,14.480473211105,1955448.22031677,0.0,1.0
2019-03-20,16.06,16.29,15.84,16.08,1820689,14.2760220853497,14.480473211105,14.0804601389751,14.293800444111,2048208.18889086,0.0,1.0
2019-03-21,17.37,17.46,15.94,15.99,2564850,15.440504584217,15.520507198643,14.1693519327817,14.213797829685,2885361.95543374,0.0,1.0
2019-03-22,16.65,17.54,16.52,17.5,2922618,14.800483668809,15.5916206336883,14.6849243368603,15.5560639161656,3287837.80239229,0.0,1.0
2019-03-25,16.66,16.78,16.33,16.61,1814418,14.8093728481897,14.9160430007577,14.5160299286277,14.7649269512863,2041153.54443893,0.0,1.0
2019-03-26,16.75,16.95,16.5,16.93,1283140,14.8893754626157,15.067159050229,14.667145978099,15.0493806914677,1443485.32643049,0.0,1.0
2019-03-27,16.8,16.86,16.4,16.72,1689450,14.933821359519,14.987156435803,14.5782541842924,14.8627079244737,1900569.13878299,0.0,1.0
2019-03-28,16.89,16.93,16.54,16.87,1440717,15.013823973945,15.0493806914677,14.7027026956217,14.9960456151837,1620753.65824381,0.0,1.0
2019-03-29,17.08,17.36,17.05,17.12,1822658,15.1827183821776,15.4316154048363,15.1560508440356,15.2182750997003,2050423.24150222,0.0,1.0
2019-04-01,17.55,17.73,17.27,17.39,1159157,15.600509813069,15.7605150419209,15.3516127904103,15.4582829429783,1304009.00956185,0.0,1.0
2019-04-02,17.37,17.57,17.18,17.57,1381851,15.440504584217,15.6182881718303,15.2716101759843,15.6182881718303,1554531.57240309,0.0,1.0
2019-04-03,18.11,18.33,17.88,17.88,1732652,16.0983038583863,16.2938658047609,15.8938527326309,15.8938527326309,1949169.80049756,0.0,1.0
2019-04-04,18.06,18.16,17.86,18.08,1200081,16.1605281140509,16.2500105510058,15.9815632401412,16.1784246014419,1341135.8036719,0.12,1.0
2019-04-05,18.25,18.37,18.12,18.17,746081,16.3305447442652,16.437923668611,16.2142175762238,16.2589587947013,833773.671559948,0.0,1.0
2019-04-08,18.12,18.27,17.95,18.25,966534,16.2142175762238,16.3484412316562,16.0620974334005,16.3305447442652,1080138.2180588,0.0,1.0
2019-04-09,17.61,18.16,17.52,17.95,1254185,15.757857147754,16.2500105510058,15.6773229544946,16.0620974334005,1401599.06533662,0.0,1.0
2019-04-10,17.52,17.66,17.36,17.62,876731,15.6773229544946,15.8025983662314,15.5341510553668,15.7668053914495,979779.976759124,0.0,1.0
2019-04-11,17.4,17.6,17.2,17.43,1029050,15.5699440301487,15.7489089040585,15.390979156239,15.5967887612352,1150002.20715816,0.0,1.0
2019-04-12,17.59,17.83,17.46,17.67,847353,15.739960660363,15.9547185090547,15.6236334923216,15.8115466099269,946948.953152991,0.0,1.0
2019-04-15,17.71,17.75,17.39,17.59,833041,15.8473395847088,15.8831325594908,15.5609957864532,15.739960660363,930954.753076372,0.0,1.0
2019-04-16,17.95,18.01,17.67,17.75,765078,16.0620974334005,16.1157868955735,15.8115466099269,15.8831325594908,855003.535929402,0.0,1.0
2019-04-17,17.87,18.26,17.78,18.05,1288757,15.9905114838366,16.3394929879607,15.9099772905773,16.1515798703554,1440234.57994318,0.0,1.0
2019-04-18,17.58,17.91,17.37,17.81,811617,15.7310124166675,16.0263044586186,15.5430992990623,15.9368220216637,907012.624621818,0.0,1.0
2019-04-22,17.33,17.53,17.1,17.53,752524,15.5073063242803,15.6862711981901,15.3014967192841,15.6862711981901,840973.967192542,0.0,1.0
2019-04-23,17.78,17.92,17.34,17.34,1355580,15.9099772905773,16.0352527023141,15.5162545679758,15.5162545679758,1514911.80407118,0.0,1.0
2019-04-24,17.58,18.0,17.56,17.82,1432739,15.7310124166675,16.106838651878,15.7131159292765,15.9457702653592,1601139.89823776,0.0,1.0
2019-04-25,17.3,17.61,16.97,17.61,793314,15.4804615931938,15.757857147754,15.1851695512427,15.757857147754,886558.331441105,0.0,1.0
2019-04-26,17.27,17.475,17.18,17.3,1103721,15.4536168621074,15.6370558578649,15.373082668848,15.4804615931938,1233449.86743774,0.0,1.0
2019-04-29,17.43,17.46,17.18,17.25,655645,15.5967887612352,15.6236334923216,15.373082668848,15.4357203747164,732708.028873436,0.0,1.0
2019-04-30,17.29,17.45,17.13,17.45,1168138,15.4715133494984,15.6146852486262,15.3283414503706,15.6146852486262,1305438.2957731,0.0,1.0
2019-05-01,16.88,17.32,16.87,17.32,850369,15.1046353579834,15.4983580805848,15.0956871142879,15.4983580805848,950319.446964552,0.0,1.0
2019-05-02,16.81,16.96,16.68,16.8,955424,15.0419976521149,15.1762213075473,14.9256704840736,15.0330494084195,1067722.37381262,0.0,1.0
2019-05-03,17.69,17.71,17.02,17.02,873892,15.8294430973179,15.8473395847088,15.2299107697202,15.2299107697202,976607.28712682,0.0,1.0
2019-05-06,17.26,17.46,17.09,17.18,747806,15.4446686184119,15.6236334923216,15.2925484755886,15.373082668848,835701.424154426,0.0,1.0
2019-05-07,16.78,17.15,16.66,16.97,841439,15.0151529210285,15.3462379377615,14.9077739966826,15.1851695512427,940339.834982704,0.0,1.0
2019-05-08,16.65,17.0,16.58,16.66,722324,14.8988257529871,15.2120142823292,14.8361880471187,14.9077739966826,807224.327567475,0.0,1.0
2019-05-09,16.77,16.81,16.32,16.41,804491,15.006204677333,15.0419976521149,14.603533711036,14.6840679042954,899049.050715585,0.0,1.0
2019-05-10,16.82,16.92,16.47,16.76,872152,15.0509458958104,15.1404283327653,14.7377573664684,14.9972564336375,974662.771466307,0.0,1.0
2019-05-13,16.09,16.4,15.88,16.37,1061165,14.3977241060398,14.6751196605999,14.2098109884346,14.6482749295135,1185891.93154753,0.0,1.0
2019-05-14,16.22,16.35,16.07,16.14,703545,14.5140512740812,14.6303784421225,14.3798276186488,14.4424653245173,786238.086424453,0.0,1.0
2019-05-15,16.36,16.37,15.87,16.0,1007667,14.639326685818,14.6482749295135,14.2008627447391,14.3171899127804,1126105.89775078,0.0,1.0
2019-05-16,16.37,16.63,16.33,16.49,956389,14.6482749295135,14.8809292655962,14.6124819547315,14.7556538538593,1068800.79772779,0.0,1.0
2019-05-17,15.49,16.1,15.14,16.0,4104959,13.8608294843106,14.4066723497353,13.5476409549685,14.3171899127804,4587446.58694303,0.0,1.0
2019-05-20,14.97,15.28,14.84,15.24,2526180,13.3955208121452,13.6729163667053,13.2791936441039,13.6371233919234,2823101.47775015,0.0,1.0
2019-05-21,15.3,15.42,14.96,15.03,1549045,13.6908128540963,13.7981917784421,13.3865725684497,13.4492102743181,1731116.24215277,0.0,1.0
2019-05-22,14.88,15.3,14.66,15.22,1228539,13.3149866188858,13.6908128540963,13.1181252575851,13.6192269045324,1372938.69256098,0.0,1.0
2019-05-23,14.66,14.76,14.2,14.63,2156258,13.1181252575851,13.20760769454,12.7065060475926,13.0912805264986,2409699.68339967,0.0,1.0
2019-05-24,14.71,15.23,14.7,14.87,1568674,13.1628664760625,13.6281751482279,13.153918232367,13.3060383751903,1753052.39037133,0.0,1.0
2019-05-28,14.41,14.77,14.38,14.73,840368,12.8944191651979,13.2165559382354,12.8675744341114,13.1807629634535,939142.952067523,0.0,1.0
2019-05-29,14.38,14.43,14.07,14.2,1041885,12.8675744341114,12.9123156525889,12.5901788795513,12.7065060475926,1164345.80399881,0.0,1.0
2019-05-30,13.79,14.31,13.76,14.09,1436631,12.3396280560776,12.804936728243,12.3127833249912,12.6080753669423,1605489.35510601,0.0,1.0
2019-05-31,13.35,13.6,13.27,13.47,2156107,11.9459053334762,12.1696114258634,11.8743193839123,12.053284257822,2409530.93520154,0.0,1.0
2019-06-03,13.78,13.86,13.29,13.36,1641626,12.3306798123821,12.4022657619461,11.8922158713032,11.9548535771717,1834579.00328286,0.0,1.0
2019-06-04,14.43,14.555,13.99,14.02,1127377,12.9123156525889,13.0241686987825,12.5185929299874,12.5454376610739,1259886.34011888,0.0,1.0
2019-06-05,14.28,14.47,14.08,14.47,917335,12.7780919971565,12.9481086273708,12.5991271232468,12.9481086273708,1025156.47898881,0.0,1.0
2019-06-06,14.37,14.5,14.11,14.24,1035946,12.8586261904159,12.9749533584573,12.6259718543332,12.7422990223746,1157708.74738513,0.0,1.0
2019-06-07,14.47,14.6,14.26,14.4,928345,12.9481086273708,13.0644357954121,12.7601955097656,12.8854709215024,1037460.56946139,0.0,1.0
2019-06-10,14.5,14.72,14.435,14.52,1115623,12.9749533584573,13.171814719758,12.9167897744366,12.9928498458482,1246750.80157077,0.0,1.0
2019-06-11,14.82,15.04,14.77,14.91,1393337,13.2612971567129,13.4581585180136,13.2165559382354,13.3418313499723,1557106.67636667,0.0,1.0
2019-06-12,14.84,14.94,14.61,14.77,1379392,13.2791936441039,13.3686760810587,13.0733840391076,13.2165559382354,1541522.61263913,0.0,1.0
2019-06-13,15.2,15.36,14.62,14.83,1808296,13.6013304171414,13.7445023162692,13.0823322828031,13.2702454004084,2020839.01773021,0.0,1.0
2019-06-14,15.12,15.28,14.83,15.13,1144911,13.5297444675775,13.6729163667053,13.2702454004084,13.538692711273,1279481.24678068,0.0,1.0
2019-06-17,15.25,15.44,14.86,15.02,1692693,13.6460716356189,13.8160882658331,13.2970901314948,13.4402620306226,1891648.30284355,0.0,1.0
2019-06-18,15.69,16.12,15.37,15.4,1608995,14.0397943582203,14.4245688371263,13.7534505599647,13.7802952910512,1798112.62942174,0.0,1.0
2019-06-19,15.88,16.16,15.7,15.91,1984205,14.2098109884346,14.4603618119082,14.0487426019158,14.236655719521,2217423.96331981,0.0,1.0
2019-06-20,16.92,17.36,16.28,16.85,3890118,15.1404283327653,15.5341510553668,14.5677407362541,15.0777906268969,4347353.66221824,0.0,1.0
2019-06-21,17.09,17.38,16.82,16.96,5976098,15.2925484755886,15.5520475427577,15.0509458958104,15.1762213075473,6678515.02861226,0.0,1.0
2019-06-24,16.91,17.3,16.89,17.17,2381599,15.1314800890698,15.4804615931938,15.1135836016788,15.3641344251525,2661526.75435174,0.0,1.0
2019-06-25,16.75,17.12,16.68,17.0,2366241,14.988308189942,15.3193932066751,14.9256704840736,15.2120142823292,2644363.60980334,0.0,1.0
2019-06-26,17.28,17.4,16.79,17.07,2053114,15.4625651058029,15.5699440301487,15.024101164724,15.2746519881976,2294432.37116497,0.0,1.0
2019-06-27,17.61,17.69,17.31,17.38,1818981,15.757857147754,15.8294430973179,15.4894098368893,15.5520475427577,2032779.90843861,0.0,1.0
2019-06-28,17.85,17.94,17.63,17.64,3420776,15.9726149964457,16.0531491897051,15.7757536351449,15.7847018788404,3822846.26616165,0.0,1.0
2019-07-01,18.04,18.17,17.79,18.08,1513410,16.1426316266599,16.2589587947013,15.9189255342727,16.1784246014419,1691292.78493293,0.0,1.0
2019-07-02,18.06,18.2,17.66,17.89,1962943,16.1605281140509,16.2858035257877,15.8025983662314,16.0084079712276,2193662.87597848,0.0,1.0
2019-07-03,17.71,17.94,17.51,17.94,590133,15.9547185090547,16.1619226455359,15.774540999071,16.1619226455359,655057.337681555,0.12,1.0
2019-07-05,17.81,17.84,17.38,17.47,1013094,16.0448072640465,16.0718338905441,15.6574256175816,15.7385054970743,1124551.0053855,0.0,1.0
2019-07-08,17.62,17.89,17.46,17.7,1347527,15.873638629562,16.11687826804,15.7294966215751,15.9457096335555,1495777.13680478,0.0,1.0
2019-07-09,17.61,17.61,17.21,17.47,1290192,15.8646297540629,15.8646297540629,15.5042747340955,15.7385054970743,1432134.34364463,0.0,1.0
2019-07-10,17.44,17.92,17.41,17.77,1112395,15.7114788705767,16.1439048945376,15.6844522440792,16.0087717620498,1234776.74888589,0.0,1.0
2019-07-11,17.22,17.41,17.07,17.15,1561698,15.5132836095947,15.6844522440792,15.3781504771069,15.4502214811004,1733510.46991544,0.0,1.0
2019-07-12,17.73,17.75,17.19,17.32,1470668,15.9727362600531,15.9907540110514,15.4862569830971,15.6033723645865,1632465.67247291,0.0,1.0
2019-07-15,17.6,17.92,17.37,17.85,905014,15.8556208785637,16.1439048945376,15.6484167420824,16.0808427660433,1004580.42747064,0.0,1.0
2019-07-16,18.11,18.38,17.49,17.53,1543057,16.3150735290221,16.5583131675,15.7565232480727,15.7925587500694,1712818.65327119,0.0,1.0
2019-07-17,17.97,18.14,17.72,18.0,1091353,16.1889492720335,16.3421001555196,15.9637273845539,16.215975898531,1211419.78274521,0.0,1.0
2019-07-18,18.09,18.18,17.85,17.86,1002554,16.2970557780237,16.3781356575163,16.0808427660433,16.0898516415425,1112851.4320026,0.0,1.0
2019-07-19,18.24,18.37,18.07,18.17,1316238,16.4321889105114,16.5493042920008,16.2790380270253,16.3691267820172,1461045.83210106,0.0,1.0
2019-07-22,17.96,18.51,17.87,18.3,1563913,16.1799403965343,16.6754285489894,16.0988605170416,16.4862421635065,1735969.15635217,0.0,1.0
2019-07-23,18.2,18.25,17.9,18.09,1073292,16.3961534085147,16.4411977860106,16.1258871435392,16.2970557780237,1191371.77564195,0.0,1.0
2019-07-24,18.43,18.48,18.0,18.0,793775,16.6033575449959,16.6484019224919,16.215975898531,16.215975898531,881103.307590285,0.0,1.0
2019-07-25,17.94,18.45,17.84,18.36,1314501,16.1619226455359,16.6213752959943,16.0718338905441,16.5402954165016,1459117.73352743,0.0,1.0
2019-07-26,18.05,18.06,17.69,17.94,1291851,16.261020276027,16.2700291515261,15.9367007580563,16.1619226455359,1433975.86093517,0.0,1.0
2019-07-29,18.04,18.08,17.82,18.0,703358,16.2520114005278,16.2880469025245,16.0538161395457,16.215975898531,780738.950231596,0.0,1.0
2019-07-30,18.21,18.22,17.64,17.82,1156034,16.4051622840139,16.4141711595131,15.8916563805604,16.0538161395457,1283216.75674697,0.0,1.0
2019-07-31,17.51,18.25,17.31,18.21,1302823,15.774540999071,16.4411977860106,15.5943634890873,16.4051622840139,1446154.96142445,0.0,1.0
2019-08-01,16.74,17.52,16.52,17.43,1741591,15.0808575856339,15.7835498745702,14.8826623246518,15.7024699950775,1933194.65915337,0.0,1.0
2019-08-02,16.65,16.75,16.18,16.58,1370912,14.9997777061412,15.089866461133,14.5763605576796,14.9367155776469,1521734.87148778,0.0,1.0
2019-08-05,16.25,16.35,16.03,16.22,732559,14.6394226861738,14.7295114411657,14.4412274251918,14.6123960596763,813152.540587738,0.0,1.0
2019-08-06,16.56,16.59,16.08,16.26,938773,14.9186978266485,14.9457244531461,14.4862718026877,14.648431561673,1042053.47280584,0.0,1.0
2019-08-07,16.22,16.43,16.03,16.24,1662814,14.6123960596763,14.8015824451592,14.4412274251918,14.6304138106747,1845750.89327256,0.0,1.0
2019-08-08,16.85,16.86,16.36,16.36,1046579,15.1799552161249,15.1889640916241,14.7385203166649,14.7385203166649,1161719.90621338,0.0,1.0
2019-08-09,16.34,16.66,16.1,16.62,724195,14.7205025656665,15.0087865816404,14.5042895536861,14.9727510796437,803868.363000025,0.0,1.0
2019-08-12,16.19,16.33,16.04,16.24,845681,14.5853694331787,14.7114936901673,14.450236300691,14.6304138106747,938719.821443432,0.0,1.0
2019-08-13,16.53,17.0,16.11,16.11,1188602,14.891671200151,15.3150883486126,14.5132984291853,14.5132984291853,1319367.77249022,0.0,1.0
2019-08-14,15.7,16.16,15.63,16.13,1597283,14.1439345337187,14.5583428066812,14.0808724052244,14.5313161801836,1773010.40528832,0.0,1.0
2019-08-15,15.28,15.8,15.1,15.8,1266173,13.765561762753,14.2340232887106,13.6034020037677,14.2340232887106,1405472.85853234,0.0,1.0
2019-08-16,15.73,15.93,15.29,15.39,1163035,14.1709611602163,14.3511386702,13.7745706382522,13.864659393244,1290987.98191334,0.0,1.0
2019-08-19,16.29,16.39,15.93,16.07,971011,14.6754581881706,14.7655469431624,14.3511386702,14.4772629271885,1077838.18312059,0.0,1.0
2019-08-20,16.42,16.5,16.06,16.13,990042,14.79257356966,14.8646445736534,14.4682540516894,14.5313161801836,1098962.90618034,0.0,1.0
2019-08-21,16.4,16.68,16.39,16.68,899167,14.7745558186616,15.0268043326388,14.7655469431624,15.0268043326388,998090.161287559,0.0,1.0
2019-08-22,15.91,16.45,15.87,16.45,1001070,14.3331209192016,14.8196001961575,14.2970854172049,14.8196001961575,1111204.16759082,0.0,1.0
2019-08-23,15.14,15.82,15.11,15.73,1132167,13.6394375057644,14.2520410397089,13.6124108792669,14.1709611602163,1256723.99413508,0.0,1.0
2019-08-26,15.34,15.5,14.95,15.4,869046,13.8196150157481,13.9637570237351,13.4682688712799,13.8736682687432,964655.355797431,0.0,1.0
2019-08-27,14.96,15.69,14.95,15.5,1863590,13.4772777467791,14.1349256582195,13.4682688712799,13.9637570237351,2068615.55603562,0.0,1.0
2019-08-28,15.29,15.45,14.69,14.91,1267659,13.7745706382522,13.9187126462391,13.2340381083012,13.4322333692832,1407122.34297703,0.0,1.0
2019-08-29,15.66,15.83,15.58,15.58,724802,14.107899031722,14.2610499152081,14.0358280277285,14.0358280277285,804542.142985168,0.0,1.0
2019-08-30,15.67,15.8,15.46,15.73,1039857,14.1169079072212,14.2340232887106,13.9277215217383,14.1709611602163,1154258.37563656,0.0,1.0
2019-09-03,15.06,15.43,15.0,15.39,1816842,13.567366501771,13.9006948952408,13.5133132487759,13.864659393244,2016724.50703151,0.0,1.0
2019-09-04,15.54,15.84,15.32,15.39,1505252,13.9997925257318,14.2700587907073,13.8015972647497,13.864659393244,1670854.48137934,0.0,1.0
2019-09-05,15.96,16.26,15.7,15.8,951445,14.3781652966975,14.648431561673,14.1439345337187,14.2340232887106,1056119.6012601,0.0,1.0
2019-09-06,15.85,16.17,15.79,16.07,677295,14.2790676662065,14.5673516821804,14.2250144132114,14.4772629271885,751808.591495525,0.0,1.0
2019-09-09,16.51,16.53,15.97,16.02,1102765,14.8736534491526,14.891671200151,14.3871741721967,14.4322185496926,1224087.29047249,0.0,1.0
2019-09-10,17.43,17.45,16.46,16.6,1835745,15.7024699950775,15.7204877460759,14.8286090716567,14.9547333286453,2037707.14798567,0.0,1.0
2019-09-11,18.52,18.67,17.2,17.61,2758754,16.6844374244886,16.8195705569764,15.4952658585963,15.8646297540629,3062262.32147387,0.0,1.0
2019-09-12,18.59,18.9,18.22,18.59,2039102,16.7474995529829,17.0267746934576,16.4141711595131,16.7474995529829,2263436.76320615,0.0,1.0
2019-09-13,18.76,19.02,18.61,18.94,1378872,16.900650436469,17.1348811994478,16.7655173039812,17.0628101954543,1530570.60242969,0.0,1.0
2019-09-16,18.96,19.09,18.54,18.56,1798450,17.0808279464527,17.1979433279421,16.702455175487,16.7204729264853,1996309.08448331,0.0,1.0
2019-09-17,18.89,19.01,18.3,18.68,2038208,17.0177658179584,17.1258723239486,16.4862421635065,16.8285794324755,2262444.40849986,0.0,1.0
2019-09-18,18.69,19.13,18.47,18.78,1184395,16.8375883079747,17.2339788299388,16.6393930469927,16.9186681874674,1314697.93328512,0.0,1.0
2019-09-19,18.37,18.72,18.31,18.34,1300491,16.5493042920008,16.8646149344723,16.4952510390057,16.5222776655033,1443566.40306308,0.0,1.0
2019-09-20,17.97,18.41,17.8,18.39,2617588,16.1889492720335,16.5853397939976,16.0357983885474,16.5673220429992,2905565.73929467,0.0,1.0
2019-09-23,17.9,18.18,17.28,17.38,1348825,16.1258871435392,16.3781356575163,15.5673368625898,15.6574256175816,1497217.93815686,0.0,1.0
2019-09-24,17.24,17.88,17.11,17.84,1643823,15.5313013605931,16.1078693925408,15.4141859791037,16.0718338905441,1824670.57087081,0.0,1.0
2019-09-25,17.85,18.02,17.16,17.22,1790107,16.0808427660433,16.2339936495294,15.4592303565996,15.5132836095947,1987048.21724105,0.0,1.0
2019-09-26,16.79,17.58,16.16,17.42,3088157,15.1259019631298,15.8376031275653,14.5583428066812,15.6934611195784,3427905.0701497,0.0,1.0
2019-09-27,16.74,17.23,16.63,16.92,1382729,15.0808575856339,15.5222924850939,14.9817599551428,15.2430173446192,1534851.9358773,0.0,1.0
2019-09-30,17.38,17.58,16.66,16.74,1629372,15.6574256175816,15.8376031275653,15.0087865816404,15.0808575856339,1808629.72315202,0.0,1.0
2019-10-01,17.33,18.01,17.26,17.53,1561855,15.6123812400857,16.2249847740302,15.5493191115914,15.7925587500694,1733684.74249809,0.0,1.0
2019-10-02,17.04,17.24,16.81,17.09,1482499,15.3511238506094,15.5313013605931,15.1439197141281,15.3961682281053,1645598.27709273,0.0,1.0
2019-10-03,17.47,17.58,16.92,16.98,1536107,15.7385054970743,15.8376031275653,15.2430173446192,15.2970705976143,1705104.03894376,0.0,1.0
2019-10-04,17.64,17.65,17.13,17.49,1136128,15.8916563805604,15.9006652560596,15.432203730102,15.7565232480727,1261120.76929348,0.0,1.0
2019-10-07,17.62,18.06,17.55,17.64,817357,15.873638629562,16.2700291515261,15.8105765010678,15.8916563805604,907279.715513934,0.0,1.0
2019-10-08,17.29,17.46,17.18,17.31,968314,15.576345738089,15.7294966215751,15.477248107598,15.5943634890873,1074844.46875497,0.0,1.0
2019-10-09,17.45,17.52,17.16,17.52,756645,15.7204877460759,15.7835498745702,15.4592303565996,15.7835498745702,839888.39680218,0.0,1.0
2019-10-10,17.73,17.76,17.4,17.7,1051308,15.9727362600531,15.9997628865506,15.67544336858,15.9457096335555,1166969.17400538,0.0,1.0
2019-10-11,18.87,19.03,18.15,18.19,1690743,16.99974806696,17.143890074947,16.3511090310188,16.3871445330155,1876752.54270432,0.0,1.0
2019-10-14,18.75,18.86,18.29,18.49,2153970,16.8916415609698,16.9907391914608,16.4772332880074,16.657410797991,2390942.13278353,0.0,1.0
2019-10-15,19.44,19.71,18.57,18.89,2101608,17.5132539704135,17.7564936088915,16.7294818019845,17.0177658179584,2332819.45142918,0.0,1.0
2019-10-16,19.24,19.51,19.0,19.27,1542559,17.3330764604298,17.5763160989078,17.1168634484494,17.3601030869274,1712265.8650791,0.0,1.0
2019-10-17,18.65,19.69,18.47,19.39,2373032,16.801552805978,17.7384758578931,16.6393930469927,17.4682095929176,2634104.55635108,0.0,1.0
2019-10-18,18.74,19.07,18.55,18.62,1305270,16.8826326854706,17.1799255769437,16.7114640509861,16.7745261794804,1448871.17167758,0.0,1.0
2019-10-21,18.47,19.27,18.43,19.08,1480894,16.6393930469927,17.3601030869274,16.6033575449959,17.1889344524429,1643816.7006905,0.0,1.0
2019-10-22,18.9,18.95,18.19,18.44,2697702,17.0267746934576,17.0718190709535,16.3871445330155,16.6123664204951,2994493.59716912,0.0,1.0
2019-10-23,19.12,19.24,17.71,18.86,3297859,17.2249699544396,17.3330764604298,15.9547185090547,16.9907391914608,3660677.73974538,0.0,1.0
2019-10-24,19.0,19.79,18.94,19.3,1990992,17.1168634484494,17.8285646128849,17.0628101954543,17.3871297134249,2210033.87179716,0.0,1.0
2019-10-25,19.24,19.67,18.9,19.11,1487844,17.3330764604298,17.7204581068947,17.0267746934576,17.2159610789404,1651531.31501793,0.0,1.0
2019-10-28,19.32,19.75,19.31,19.4,1179288,17.4051474644233,17.7925291108882,17.3961385889241,17.4772184684168,1309029.07927502,0.0,1.0
2019-10-29,19.68,19.71,19.15,19.27,1237114,17.7294669823939,17.7564936088915,17.2519965809372,17.3601030869274,1373216.89051211,0.0,1.0
2019-10-30,19.39,19.48,19.12,19.47,1007434,17.4682095929176,17.5492894724103,17.2249699544396,17.5402805969111,1118268.31227855,0.0,1.0
2019-10-31,19.33,19.37,18.98,19.21,1281458,17.4141563399225,17.4501918419192,17.0988456974511,17.3060498339323,1422439.45997043,0.0,1.0
2019-11-01,19.6,19.88,19.57,19.62,2504088,17.6573959784005,17.9096444923776,17.6303693519029,17.6754137293988,2779578.87222088,0.0,1.0
2019-11-04,19.94,20.01,19.48,19.94,1564181,17.9636977453727,18.026759873867,17.5492894724103,17.9636977453727,1736266.64076077,0.0,1.0
2019-11-05,19.86,20.12,19.75,20.05,1332107,17.9997332473694,18.2353793019674,17.9000368396549,18.1719361334218,1469779.83820212,0.12,1.0
2019-11-06,20.01,20.07,19.45,19.73,1313653,18.1356828942529,18.1900627530063,17.628137545888,17.8819102200704,1449418.62312392,0.0,1.0
2019-11-07,20.18,20.38,20.02,20.34,1120481,18.2897591607208,18.4710253565654,18.1447462040451,18.4347721173965,1236282.35786506,0.0,1.0
2019-11-08,20.5,20.52,19.86,20.03,1484783,18.5797850740722,18.5979116936566,17.9997332473694,18.1538095138374,1638234.8546365,0.0,1.0
2019-11-11,20.29,20.62,20.04,20.27,1250997,18.3894555684353,18.6885447915789,18.1628728236296,18.3713289488509,1380287.14529039,0.0,1.0
2019-11-12,20.14,20.67,20.04,20.37,1174051,18.2535059215519,18.7338613405401,18.1628728236296,18.4619620467732,1295388.80046501,0.0,1.0
2019-11-13,19.64,20.11,19.59,19.93,993768,17.8003404319404,18.2263159921752,17.7550238829792,18.0631764159151,1096473.60928998,0.0,1.0
2019-11-14,19.81,20.03,19.48,19.56,1270467,17.9544166984083,18.1538095138374,17.6553274752647,17.7278339536025,1401769.36364807,0.0,1.0
2019-11-15,20.13,20.27,20.0,20.03,1431078,18.2444426117597,18.3713289488509,18.1266195844607,18.1538095138374,1578979.45982914,0.0,1.0
2019-11-18,20.21,20.21,19.82,20.04,956941,18.3169490900975,18.3169490900975,17.9634800082005,18.1628728236296,1055840.55045802,0.0,1.0
2019-11-19,19.94,20.49,19.87,20.45,764976,18.0722397257073,18.57072176428,18.0087965571617,18.534468525111,844036.028268379,0.0,1.0
2019-11-20,20.13,20.27,19.65,19.69,1195714,18.2444426117597,18.3713289488509,17.8094037417326,17.8456569809015,1319290.66468085,0.0,1.0
2019-11-21,20.23,20.41,19.99,20.16,1338378,18.335075709682,18.4982152859421,18.1175562746684,18.2716325411364,1476698.94407377,0.0,1.0
2019-11-22,20.55,20.69,20.42,20.47,1364143,18.6251016230333,18.7519879601246,18.5072785957343,18.5525951446955,1505126.74869553,0.0,1.0
2019-11-25,20.94,21.12,20.59,20.68,1215397,18.9785707049303,19.1417102811905,18.6613548622023,18.7429246503323,1341007.89652133,0.0,1.0
2019-11-26,21.5,21.59,21.14,21.38,1898826,19.4861160532952,19.5676858414253,19.1598369007749,19.3773563357885,2095069.06806584,0.0,1.0
2019-11-27,21.76,21.91,21.41,21.5,1317030,19.7217621078932,19.8577117547767,19.4045462651651,19.4861160532952,1453144.63500855,0.0,1.0
2019-11-29,21.36,21.68,21.33,21.66,408208,19.359229716204,19.6492556295554,19.3320397868273,19.6311290099709,450396.168020145,0.0,1.0
2019-12-02,21.66,21.75,21.39,21.42,840912,19.6311290099709,19.712698798101,19.3864196455807,19.4136095749574,927819.989912389,0.0,1.0
2019-12-03,21.31,21.34,20.87,21.2,1031141,19.3139131672428,19.3411030966195,18.9151275363847,19.2142167595283,1137709.09704969,0.0,1.0
2019-12-04,21.61,21.83,21.5,21.55,1027096,19.5858124610098,19.7852052764388,19.4861160532952,19.5314326022564,1133246.04757579,0.0,1.0
2019-12-05,21.71,21.8,21.43,21.72,597728,19.6764455589321,19.7580153470621,19.4226728847496,19.6855088687243,659503.000231119,0.0,1.0
2019-12-06,22.23,22.39,21.94,21.97,1393151,20.147737668128,20.2927506248037,19.8849016841534,19.91209161353,1537132.7163442,0.0,1.0
2019-12-09,22.43,22.72,22.35,22.44,1561742,20.3290038639726,20.5918398479473,20.2564973856348,20.3380671737649,1723147.54300778,0.0,1.0
2019-12-10,22.46,22.72,22.18,22.38,1998580,20.3561937933493,20.5918398479473,20.1024211191669,20.2836873150115,2205132.61249584,0.0,1.0
2019-12-11,22.6,22.86,22.49,22.57,1574904,20.4830801304406,20.7187261850385,20.383383722726,20.4558902010639,1737669.83155547,0.0,1.0
2019-12-12,22.6,22.86,22.36,22.51,2192204,20.4830801304406,20.7187261850385,20.265560695427,20.4015103423105,2418767.5918121,0.0,1.0
2019-12-13,22.15,22.86,22.03,22.51,1087941,20.0752311897902,20.7187261850385,19.9664714722834,20.4015103423105,1200379.35913065,0.0,1.0
2019-12-16,21.78,22.61,21.72,22.56,1968403,19.7398887274777,20.4921434402328,19.6855088687243,20.4468268912716,2171836.82906596,0.0,1.0
2019-12-17,21.93,22.03,21.7,21.82,1195439,19.8758383743611,19.9664714722834,19.6673822491398,19.7761419666466,1318987.24351761,0.0,1.0
2019-12-18,21.93,22.02,21.76,22.02,1951520,19.8758383743611,19.9574081624912,19.7217621078932,19.9574081624912,2153208.97634215,0.0,1.0
2019-12-19,21.76,22.2,21.735,22.03,1529349,19.7217621078932,20.1205477387513,19.6991038334126,19.9664714722834,1687406.73667699,0.0,1.0
2019-12-20,21.72,22.05,21.67,21.79,2202465,19.6855088687243,19.9845980918679,19.6401923197631,19.7489520372699,2430089.062925,0.0,1.0
2019-12-23,22.18,22.28,21.65,21.68,1845119,20.1024211191669,20.1930542170892,19.6220657001787,19.6492556295554,2035811.46655911,0.0,1.0
2019-12-24,22.23,22.51,22.11,22.23,630193,20.147737668128,20.4015103423105,20.0389779506213,20.147737668128,695323.247739191,0.0,1.0
2019-12-26,22.34,22.4,22.11,22.33,791167,20.2474340758426,20.3018139345959,20.0389779506213,20.2383707660503,872933.859855744,0.0,1.0
2019-12-27,22.53,22.59,22.24,22.45,934180,20.4196369618949,20.4740168206483,20.1568009779203,20.3471304835571,1030727.20828857,0.0,1.0
2019-12-30,22.33,22.6,22.32,22.51,1931864,20.2383707660503,20.4830801304406,20.2293074562581,20.4015103423105,2131521.53494314,0.0,1.0
2019-12-31,22.27,22.57,22.25,22.25,1747986,20.183990907297,20.4558902010639,20.1658642877125,20.1658642877125,1928639.80165224,0.0,1.0
2020-01-02,22.35,22.7,22.17,22.7,1901159,20.2564973856348,20.5737132283629,20.0933578093747,20.5737132283629,2097643.18287983,0.0,1.0
2020-01-03,22.18,22.49,21.77,21.78,3357979,20.1024211191669,20.383383722726,19.7308254176854,19.7398887274777,3705025.07028798,0.0,1.0
2020-01-06,22.12,24.04,21.4,23.82,10063900,20.0480412604135,21.7881967405217,19.3954829553729,21.5888039250927,11104000.8900804,0.0,1.0
2020-01-07,22.65,22.85,21.93,21.99,3669558,20.5283966794017,20.7096628752463,19.8758383743611,19.9302182331145,4048805.66164227,0.0,1.0
2020-01-08,23.17,23.41,22.7,22.75,3258877,20.9996887885977,21.2172082236112,20.5737132283629,20.619029777324,3595680.90985229,0.0,1.0
2020-01-09,22.8,23.31,22.46,23.05,2129140,20.6643463262852,21.1265751256889,20.3561937933493,20.8909290710909,2349185.94730728,0.0,1.0
2020-01-10,22.6,22.99,22.47,22.8,1599084,20.4830801304406,20.8365492123375,20.3652571031416,20.6643463262852,1764348.82692726,0.0,1.0
2020-01-13,22.6,22.76,22.44,22.75,2048925,20.4830801304406,20.6280930871162,20.3380671737649,20.619029777324,2260680.75236319,0.0,1.0
2020-01-14,22.22,22.51,22.07,22.45,1784056,20.2474340758426,20.5116895160763,20.1107502274458,20.4570159767176,1957864.1012738,0.12,1.0
2020-01-15,22.19,22.29,21.92,22.08,1905478,20.2200973061632,20.3112198717611,19.974066379049,20.1198624840056,2091115.39770444,0.0,1.0
2020-01-16,22.05,22.39,21.89,22.33,1396231,20.0925257143262,20.4023424373589,19.9467296093697,20.3476688980002,1532256.02334547,0.0,1.0
2020-01-17,21.82,22.24,21.58,22.2,1681774,19.8829438134512,20.2656585889621,19.6642496560163,20.229209562723,1845617.48120891,0.0,1.0
2020-01-21,21.55,21.73,21.07,21.62,2721314,19.636912886337,19.8009335044131,19.1995245714673,19.7006986822555,2986432.59454512,0.0,1.0
2020-01-22,21.86,21.89,21.34,21.65,2409538,19.9193928396903,19.9467296093697,19.4455554985815,19.7280354519348,2644282.43892292,0.0,1.0
2020-01-23,21.84,21.89,21.27,21.61,1884437,19.9011683265707,19.9467296093697,19.381769702663,19.6915864256957,2068024.52020122,0.0,1.0
2020-01-24,21.54,22.0,21.35,21.79,1233489,19.6278006297772,20.0469644315273,19.4546677551413,19.8556070437718,1353659.20824016,0.0,1.0
2020-01-27,21.18,21.45,20.69,21.05,1705707,19.2997593936249,19.5457903207391,18.8532588221954,19.1813000583477,1871882.10605016,0.0,1.0
2020-01-28,20.96,21.55,20.95,21.42,1174275,19.0992897493096,19.636912886337,19.0901774927499,19.5184535510598,1288676.40226725,0.0,1.0
2020-01-29,21.13,21.39,20.97,21.0,1764199,19.254198110826,19.4911167813804,19.1084020058694,19.1357387755488,1936072.57261158,0.0,1.0
2020-01-30,21.49,21.51,20.89,20.92,1316646,19.5822393469782,19.6004638600978,19.0355039533911,19.0628407230705,1444917.61328442,0.0,1.0
2020-01-31,20.55,21.33,20.41,21.25,1907287,18.7256872303584,19.4364432420217,18.5981156385215,19.3635451895434,2093100.63592522,0.0,1.0
2020-02-03,20.44,20.96,20.35,20.65,2256967,18.6254524082008,19.0992897493096,18.5434420991627,18.8168097959563,2476847.51322807,0.0,1.0
2020-02-04,20.87,20.96,20.7,20.94,1336306,19.0172794402716,19.0992897493096,18.8623710787552,19.0810652361901,1466492.94961413,0.0,1.0
2020-02-05,21.68,21.76,21.0,21.07,2174727,19.7553722216142,19.8282702740924,19.1357387755488,19.1995245714673,2386595.4450818,0.0,1.0
2020-02-06,21.47,21.89,21.33,21.81,1015175,19.5640148338587,19.9467296093697,19.4364432420217,19.8738315568914,1114076.40175568,0.0,1.0
2020-02-07,21.04,21.36,20.97,21.18,958150,19.1721878017879,19.463780011701,19.1084020058694,19.2997593936249,1051495.85474643,0.0,1.0
2020-02-10,21.4,21.43,20.88,20.9,1387931,19.5002290379402,19.5275658076195,19.0263916968314,19.0446162099509,1523147.41238226,0.0,1.0
2020-02-11,21.63,21.8,21.43,21.55,989366,19.7098109388152,19.8647193003316,19.5275658076195,19.636912886337,1085753.01135214,0.0,1.0
2020-02-12,21.33,21.99,21.28,21.91,1124332,19.4364432420217,20.0378521749675,19.3908819592228,19.9649541224892,1233867.80499792,0.0,1.0
2020-02-13,21.13,21.28,20.96,21.11,847488,19.254198110826,19.3908819592228,19.0992897493096,19.2359735977064,930052.829877721,0.0,1.0
2020-02-14,20.8,21.16,20.73,21.13,574875,18.9534936443531,19.2815348805053,18.8897078484346,19.254198110826,630881.051502741,0.0,1.0
2020-02-18,20.69,21.0,20.47,20.68,1010218,18.8532588221954,19.1357387755488,18.6527891778802,18.8441465656357,1108636.47590693,0.0,1.0
2020-02-19,20.99,21.13,20.67,20.79,1196561,19.126626518989,19.254198110826,18.8350343090759,18.9443813877933,1313133.57141495,0.0,1.0
2020-02-20,20.56,20.98,20.28,20.78,1205083,18.7347994869182,19.1175142624292,18.4796563032443,18.9352691312335,1322485.81028585,0.0,1.0
2020-02-21,20.78,20.85,20.3,20.38,1405149,18.9352691312335,18.999054927152,18.4978808163638,18.5707788688421,1542042.84172738,0.0,1.0
2020-02-24,20.45,20.57,19.98,20.0,1019000,18.6345646647606,18.743911743478,18.2062886064507,18.2245131195703,1118274.04475981,0.0,1.0
2020-02-25,19.53,20.55,19.53,20.52,1671228,17.7962370612604,18.7256872303584,17.7962370612604,18.6983504606791,1834044.0581706,0.0,1.0
2020-02-26,19.56,20.08,19.24,19.77,1370032,17.8235738309397,18.2974111720485,17.5319816210266,18.0149312186952,1503504.63796896,0.0,1.0
2020-02-27,18.48,19.29,18.34,18.91,1834425,16.8394501224829,17.5775429038255,16.7118785306459,17.2312771545537,2013140.20074437,0.0,1.0
2020-02-28,18.26,18.35,17.6,17.67,2236725,16.6389804781677,16.7209907872057,16.0375715452218,16.1013573411403,2454633.47670792,0.0,1.0
2020-03-02,18.92,18.94,17.78,18.44,1378275,17.2403894111135,17.258613924233,16.201592163298,16.8030010962438,1512550.69582073,0.0,1.0
2020-03-03,18.58,19.67,18.32,18.95,1457241,16.9305726880808,17.9238086530974,16.6936540175264,17.2677261807928,1599209.80104006,0.0,1.0
2020-03-04,19.3,19.35,18.53,18.94,1041120,17.5866551603853,17.6322164431842,16.8850114052819,17.258613924233,1142549.04168825,0.0,1.0
2020-03-05,18.04,18.7,17.78,18.42,1417282,16.4385108338524,17.0399197667982,16.201592163298,16.7847765831242,1555357.87507877,0.0,1.0
2020-03-06,17.45,17.69,17.05,17.23,1874327,15.9008876968251,16.1195818542599,15.5363974344337,15.7004180525098,2056929.57359422,0.0,1.0
2020-03-09,14.42,16.19,14.29,15.55,2033416,13.1398739592102,14.7527433702921,13.021414623933,14.1695589504659,2231517.5024527,0.0,1.0
2020-03-10,15.58,15.59,14.32,15.18,1466900,14.1968957201452,14.206007976705,13.0487513936123,13.8324054577538,1609809.80987062,0.0,1.0
2020-03-11,14.98,15.21,14.48,14.88,2531573,13.6501603265581,13.8597422274332,13.1945474985689,13.5590377609603,2778206.45565724,0.0,1.0
2020-03-12,13.51,15.1,13.12,13.69,2391691,12.3106586122697,13.7595074052755,11.9552806064381,12.4746792303458,2624696.73050602,0.0,1.0
2020-03-13,15.15,15.15,13.41,14.65,2054103,13.8050686880745,13.8050686880745,12.2195360466719,13.3494558600852,2254219.89221124,0.0,1.0
2020-03-16,12.79,14.51,12.59,13.25,1945897,11.6545761399652,13.2218842682482,11.4723310087695,12.0737399417153,2135472.13824923,0.0,1.0
2020-03-17,13.29,13.67,12.55,13.23,2976919,12.1101889679544,12.4564547172263,11.4358819825303,12.0555154285957,3266939.4024066,0.0,1.0
2020-03-18,11.49,12.97,10.85,12.4,2421804,10.4699827871931,11.8185967580413,9.88679836736687,11.2991981341336,2657743.42953433,0.0,1.0
2020-03-19,12.49,13.07,10.76,11.5,2887544,11.3812084431716,11.9097193236392,9.8047880583288,10.4790950437529,3168857.221101,0.0,1.0
2020-03-20,13.11,13.94,12.3,12.76,4040598,11.9461683498783,12.7024856443405,11.2080755685357,11.6272393702858,4434245.20972364,0.0,1.0
2020-03-23,13.35,14.22,13.1,13.22,2681214,12.1648625073132,12.9576288280145,11.9370560933185,12.0464031720359,2942425.93193975,0.0,1.0
2020-03-24,14.23,14.81,13.7,14.31,2349305,12.9667410845742,13.4952519650418,12.4837914869056,13.0396391370525,2578181.35890525,0.0,1.0
2020-03-25,13.59,14.59,13.1,14.14,2063892,12.383556664748,13.2947823207265,11.9370560933185,12.8847307755362,2264962.56603278,0.0,1.0
2020-03-26,14.69,14.83,13.39,13.87,2406464,13.3859048863244,13.5134764781614,12.2013115335523,12.638699848422,2640908.9605975,0.0,1.0
2020-03-27,13.48,14.39,13.39,13.97,1833529,12.2833218425904,13.1125371895308,12.2013115335523,12.7298224140198,2012156.90972954,0.0,1.0
2020-03-30,14.69,14.8,13.05,13.48,1760061,13.3859048863244,13.486139708482,11.8914948105196,12.2833218425904,1931531.43620607,0.0,1.0
2020-03-31,15.79,16.29,14.67,14.83,2756953,14.3882531079007,14.84386593589,13.3676803732048,13.5134764781614,3025543.65311353,0.0,1.0
2020-04-01,15.49,16.3,14.94,15.19,2671105,14.1148854111072,14.8529781924498,13.613711300319,13.8415177143136,2931332.08275578,0.0,1.0
2020-04-02,15.72,16.4,15.12,15.46,1624647,14.3244673119822,14.9441007580476,13.7777319183951,14.0875486414278,1782924.99705288,0.0,1.0
2020-04-03,14.63,15.69,14.29,15.34,1601029,13.4405784256831,14.4144002391639,13.12822048551,14.0928553007504,1742711.77386546,0.12,1.0
2020-04-06,15.71,15.86,15.3,15.33,1084383,14.4327742356446,14.5705792092504,14.0561073077889,14.08366830251,1180345.27886725,0.0,1.0
2020-04-07,15.94,16.81,15.72,16.39,1229375,14.6440751951735,15.443344042087,14.441961233885,15.0574901159908,1338168.31987169,0.0,1.0
2020-04-08,16.31,16.61,15.68,16.12,1011938,14.9839941300677,15.2596040772793,14.4052132409235,14.8094411635004,1101489.27160087,0.0,1.0
2020-04-09,16.9,17.66,16.71,16.89,2216306,15.5260270262504,16.2242388925197,15.3514740596831,15.5168400280101,2412437.60149796,0.0,1.0
2020-04-13,16.09,17.09,15.99,16.77,1295921,14.7818801687793,15.7005799928177,14.6900101863754,15.4065960491254,1410603.29619232,0.0,1.0
2020-04-14,16.39,16.98,16.18,16.58,906973,15.0574901159908,15.5995230121735,14.8645631529427,15.2320430825581,987235.41277396,0.0,1.0
2020-04-15,15.09,15.86,14.69,15.46,1030461,13.8631803447408,14.5705792092504,13.4957004151254,14.203099279635,1121651.46115978,0.0,1.0
2020-04-16,15.42,15.42,14.67,15.07,1249631,14.1663512866735,14.1663512866735,13.4773264186446,13.84480634826,1360216.87095441,0.0,1.0
2020-04-17,16.03,16.43,15.83,16.14,858426,14.726758179337,15.0942381089523,14.5430182145293,14.8278151599812,934392.254726322,0.0,1.0
2020-04-20,15.43,15.91,15.22,15.4,789350,14.1755382849139,14.6165142004523,13.9826113218658,14.1479772901927,859203.386509987,0.0,1.0
2020-04-21,15.13,15.32,14.7,14.81,948786,13.8999283377023,14.0744813042696,13.5048874133658,13.60594439401,1032748.64670079,0.0,1.0
2020-04-22,15.12,15.63,14.91,15.63,1002925,13.8907413394619,14.3592782497216,13.6978143764138,14.3592782497216,1091678.6677843,0.0,1.0
2020-04-23,15.43,16.03,15.25,15.26,1090190,14.1755382849139,14.726758179337,14.0101723165869,14.0193593148273,1186666.16828951,0.0,1.0
2020-04-24,15.37,15.94,15.07,15.84,988158,14.1204162954715,14.6440751951735,13.84480634826,14.5522052127696,1075604.86477094,0.0,1.0
2020-04-27,16.28,16.45,15.3,15.45,1785927,14.9564331353466,15.1126121054331,14.0561073077889,14.1939122813946,1943972.28917416,0.0,1.0
2020-04-28,16.16,16.83,15.74,16.8,1337463,14.846189156462,15.4617180385677,14.4603352303658,15.4341570438466,1455821.54802281,0.0,1.0
2020-04-29,17.56,17.89,16.74,16.74,1179671,16.1323689101158,16.4355398520485,15.3790350544043,15.3790350544043,1284065.77331682,0.0,1.0
2020-04-30,15.94,16.99,15.91,16.92,2476899,14.6440751951735,15.6087100104139,14.6165142004523,15.5444010227312,2696091.73223944,0.0,1.0
2020-05-01,15.97,16.2,15.36,15.42,1458471,14.6716361898946,14.8829371494235,14.1112292972312,14.1663512866735,1587538.12925396,0.0,1.0
2020-05-04,15.94,16.3,15.6,15.61,1125312,14.6440751951735,14.9748071318273,14.3317172550004,14.3409042532408,1224896.28337281,0.0,1.0
2020-05-05,15.83,16.84,15.78,16.25,950973,14.5430182145293,15.4709050368081,14.4970832233273,14.9288721406254,1035129.18487308,0.0,1.0
2020-05-06,15.59,16.03,15.52,15.95,703963,14.32253025676,14.726758179337,14.2582212690773,14.6532621934139,766260.079277548,0.0,1.0
2020-05-07,16.11,16.19,15.8,15.98,809773,14.80025416526,14.8737501511831,14.5154572198081,14.680823188135,881433.716227726,0.0,1.0
2020-05-08,16.89,16.91,16.38,16.46,706751,15.5168400280101,15.5352140244908,15.0483031177504,15.1217991036735,769294.802836916,0.0,1.0
2020-05-11,16.04,16.6,15.79,16.33,1106949,14.7359451775773,15.2504170790389,14.5062702215677,15.0023681265485,1204908.25298518,0.0,1.0
2020-05-12,14.58,16.14,14.57,16.08,2104038,13.3946434344811,14.8278151599812,13.3854564362408,14.7726931705389,2290234.46499742,0.0,1.0
2020-05-13,14.35,14.6,13.96,14.42,1405852,13.1833424749523,13.4130174309619,12.8250495435773,13.247651462635,1530262.62029751,0.0,1.0
2020-05-14,14.61,14.63,13.72,13.98,910949,13.4222044292023,13.4405784256831,12.604561585808,12.8434235400581,991563.268180007,0.0,1.0
2020-05-15,14.81,14.84,14.35,14.55,893496,13.60594439401,13.6335053887312,13.1833424749523,13.36708243976,972565.768078963,0.0,1.0
2020-05-18,16.22,16.42,15.68,15.77,2246431,14.9013111459043,15.085051110712,14.4052132409235,14.4878962250869,2445228.50796354,0.0,1.0
2020-05-19,16.13,16.58,16.0,16.0,1331905,14.8186281617408,15.2320430825581,14.6991971846158,14.6991971846158,1449771.69381084,0.0,1.0
2020-05-20,16.41,16.93,16.37,16.46,1392161,15.0758641124716,15.5535880209716,15.03911611951,15.1217991036735,1515360.03771094,0.0,1.0
2020-05-21,16.25,16.64,16.18,16.47,1183934,14.9288721406254,15.2871650720004,14.8645631529427,15.1309861019139,1288706.02673633,0.0,1.0
2020-05-22,16.2,16.31,15.9,16.23,1081490,14.8829371494235,14.9839941300677,14.607327202212,14.9104981441447,1177196.26335173,0.0,1.0
2020-05-26,17.14,17.3,16.64,17.0,1457212,15.7465149840197,15.8935069558658,15.2871650720004,15.6178970086543,1586167.71427503,0.0,1.0
2020-05-27,17.82,17.91,17.1,17.65,1823905,16.3712308643658,16.4539138485293,15.7097669910581,16.2150518942793,1985311.14546463,0.0,1.0
2020-05-28,17.46,18.18,17.41,18.04,1407923,16.040498927712,16.7019628010197,15.9945639365101,16.5733448256543,1532516.89307063,0.0,1.0
2020-05-29,17.16,17.46,16.92,17.19,931186,15.7648889805004,16.040498927712,15.5444010227312,15.7924499752216,1013591.13786114,0.0,1.0
2020-06-01,17.46,17.58,17.09,17.34,1074973,16.040498927712,16.1507429065966,15.7005799928177,15.9302549488274,1170102.54260696,0.0,1.0
2020-06-02,17.9,18.04,17.55,17.67,1268531,16.4447268502889,16.5733448256543,16.1231819118755,16.2334258907601,1380789.42306063,0.0,1.0
2020-06-03,19.05,19.09,18.13,18.44,1573140,17.5012316479332,17.5379796408947,16.6560278098178,16.9408247552697,1712354.74181836,0.0,1.0
2020-06-04,19.21,19.22,18.59,18.98,1048981,17.6482236197793,17.6574106180197,17.0786297288755,17.4369226602505,1141810.38523423,0.0,1.0
2020-06-05,20.0,20.63,19.93,20.16,1348890,18.3739964807697,18.952777369914,18.3096874930871,18.5209884526159,1468259.77833593,0.0,1.0
2020-06-08,19.68,20.22,19.4,20.0,1576643,18.0800125370774,18.5761104420582,17.8227765863467,18.3739964807697,1716167.73917435,0.0,1.0
2020-06-09,19.18,19.36,18.93,19.15,1218785,17.6206626250582,17.7860285933851,17.3909876690486,17.593101630337,1326641.15972329,0.0,1.0
2020-06-10,19.3,19.75,18.71,19.17,2018681,17.7309066039428,18.1443215247601,17.1888737077601,17.6114756268178,2197323.81260958,0.0,1.0
2020-06-11,17.52,18.71,17.46,18.27,2184879,16.0956209171543,17.1888737077601,16.040498927712,16.7846457851832,2378229.47477616,0.0,1.0
2020-06-12,18.28,18.64,17.86,18.45,1492405,16.7938327834236,17.1245647200774,16.4079788573274,16.9500117535101,1624475.11249058,0.0,1.0
2020-06-15,18.33,18.64,17.43,17.5,1071647,16.8397677746255,17.1245647200774,16.0129379329908,16.0772469206735,1166482.20883419,0.0,1.0
2020-06-16,19.68,19.91,19.13,19.38,2072243,18.0800125370774,18.2913134966063,17.5747276338563,17.8044025898659,2255625.7721817,0.0,1.0
2020-06-17,19.43,19.76,19.19,19.59,1607829,17.8503375810678,18.1535085230005,17.6298496232986,17.997329552914,1750113.53864442,0.0,1.0
2020-06-18,20.51,21.1,19.3,19.44,2732216,18.8425333910294,19.3845662872121,17.7309066039428,17.8595245793082,2974002.96430832,0.0,1.0
2020-06-19,20.3,21.1,20.1,20.82,2495304,18.6496064279813,19.3845662872121,18.4658664631736,19.1273303364813,2716125.47940954,0.0,1.0
2020-06-22,20.58,20.67,20.13,20.33,1663512,18.9068423787121,18.9895253628755,18.4934274578948,18.6771674227024,1810724.19573067,0.0,1.0
2020-06-23,20.55,21.19,20.54,21.16,1644555,18.8792813839909,19.4672492713755,18.8700943857505,19.4396882766544,1790089.5994197,0.0,1.0
2020-06-24,19.64,20.36,19.47,20.15,1523375,18.0432645441159,18.7047284174236,17.8870855740293,18.5118014543755,1658185.79707944,0.0,1.0
2020-06-25,20.18,20.2,19.39,19.42,1278262,18.5393624490967,18.5577364455774,17.8135895881063,17.8411505828274,1391381.56615827,0.0,1.0
2020-06-26,19.56,19.94,19.39,19.83,1509905,17.9697685581928,18.3188744913274,17.8135895881063,18.2178175106832,1643523.77184819,0.0,1.0
2020-06-29,20.16,20.33,19.74,19.95,1242283,18.5209884526159,18.6771674227024,18.1351345265197,18.3280614895678,1352218.61101386,0.0,1.0
2020-06-30,20.4,20.54,19.98,20.01,918990,18.7414764103851,18.8700943857505,18.355622484289,18.3831834790101,1000315.85503112,0.0,1.0
2020-07-01,19.87,20.57,19.78,20.55,1217874,18.2545655036447,18.8976553804717,18.1718825194813,18.8792813839909,1325649.54094188,0.0,1.0
2020-07-02,19.83,20.52,19.73,20.25,894428,18.3280614895678,18.9658003916254,18.2356355617334,18.7162503864724,967724.12347566,0.12,1.0
2020-07-06,20.11,20.49,19.67,20.46,945645,18.5868540875042,18.9380726132751,18.1801800050327,18.9103448349247,1023138.22772111,0.0,1.0
2020-07-07,19.78,20.18,19.64,19.85,889621,18.2818485256506,18.6515522369883,18.1524522266824,18.3465466751347,962523.201924067,0.0,1.0
2020-07-08,19.47,19.99,19.25,19.78,924211,17.9953281493639,18.4759429741029,17.7919911081281,18.2818485256506,999947.765366872,0.0,1.0
2020-07-09,19.16,19.58,19.04,19.48,876962,17.7088077730771,18.0969966699817,17.5978966596758,18.0045707421473,948826.828734635,0.0,1.0
2020-07-10,19.94,19.99,19.23,19.31,782266,18.4297300101857,18.4759429741029,17.7735059225612,17.8474466648288,846370.729868485,0.0,1.0
2020-07-13,19.58,20.4,19.54,20.24,1163309,18.0969966699817,18.8548892782241,18.060026298848,18.707007793689,1258639.24469756,0.0,1.0
2020-07-14,20.38,20.41,19.49,19.51,1132610,18.8364040926572,18.8641318710075,18.0138133349308,18.0322985204976,1225424.53891176,0.0,1.0
2020-07-15,20.63,20.94,20.15,20.75,1167336,19.0674689122433,19.35398928853,18.623824458638,19.1783800256446,1262996.24721227,0.0,1.0
2020-07-16,20.38,20.72,20.27,20.46,1274156,18.8364040926572,19.1506522472943,18.7347355720393,18.9103448349247,1378569.87736436,0.0,1.0
2020-07-17,20.37,20.63,20.29,20.41,762306,18.8271614998738,19.0674689122433,18.7532207576062,18.8641318710075,824775.058104435,0.0,1.0
2020-07-20,20.11,20.34,19.95,20.2,863576,18.5868540875042,18.7994337215234,18.4389726029691,18.6700374225552,934343.879724938,0.0,1.0
2020-07-21,20.35,20.59,20.25,20.29,820809,18.8086763143069,19.0304985411095,18.7162503864724,18.7532207576062,888072.231712257,0.0,1.0
2020-07-22,20.56,20.6,20.15,20.15,901234,19.0027707627592,19.0397411338929,18.623824458638,18.623824458638,975087.858046104,0.0,1.0
2020-07-23,20.47,20.9284,20.41,20.51,954460,18.9195874277082,19.3432678809012,18.8641318710075,18.956557798842,1032675.59478524,0.0,1.0
2020-07-24,20.42,20.515,20.036,20.47,1118540,18.873374463791,18.9611790952337,18.5184589009068,18.9195874277082,1210201.53782357,0.0,1.0
2020-07-27,20.65,20.75,20.25,20.34,965484,19.0859540978102,19.1783800256446,18.7162503864724,18.7994337215234,1044602.9838397,0.0,1.0
2020-07-28,19.86,20.44,19.85,20.44,1009774,18.3557892679182,18.8918596493579,18.3465466751347,18.8918596493579,1092522.43786924,0.0,1.0
2020-07-29,20.99,21.49,20.0,20.0,2629814,19.4002022524472,19.8623318916194,18.4851855668864,18.4851855668864,2845320.63850195,0.0,1.0
2020-07-30,20.9,20.9,20.38,20.57,1207490,19.3170189173962,19.3170189173962,18.8364040926572,19.0120133555426,1306440.76645144,0.0,1.0
2020-07-31,20.68,21.16,20.485,21.0,1326937,19.1136818761605,19.5573263297658,18.9334513168833,19.4094448452307,1435676.14747349,0.0,1.0
2020-08-03,21.31,21.52,20.56,20.87,1147678,19.6959652215174,19.8900596699697,19.0027707627592,19.2892911390459,1241727.32358815,0.0,1.0
2020-08-04,21.38,21.46,21.07,21.22,987062,19.7606633710015,19.8346041132691,19.4741429947148,19.6127818864664,1067949.24663151,0.0,1.0
2020-08-05,21.67,21.98,21.67,21.96,1086390,20.0286985617214,20.3152189380081,20.0286985617214,20.2967337524412,1175416.9262397,0.0,1.0
2020-08-06,21.68,21.94,21.4478,21.63,935508,20.0379411545048,20.2782485668743,19.8233281500733,19.9917281905876,1012170.52608423,0.0,1.0
2020-08-07,21.88,21.89,21.31,21.49,823863,20.2227930101737,20.2320356029571,19.6959652215174,19.8623318916194,891376.499325855,0.0,1.0
2020-08-10,22.86,23.0,21.97,21.99,1290048,21.1285671029511,21.2579634019193,20.3059763452247,20.3244615307915,1395764.18676688,0.0,1.0
2020-08-11,22.49,23.33,22.42,23.0,1129918,20.7865911699637,21.5629689637729,20.7218930204796,21.2579634019193,1222511.93628707,0.0,1.0
2020-08-12,22.78,22.94,22.49,22.91,783371,21.0546263606836,21.2025078452187,20.7865911699637,21.1747800668683,847566.281837385,0.0,1.0
2020-08-13,22.22,22.6,22.06,22.33,953569,20.5370411648107,20.8882596905816,20.3891596802757,20.6387096854286,1031711.57957774,0.0,1.0
2020-08-14,22.18,22.43,21.77,22.0,1182917,20.500070793677,20.731135613263,20.1211244895558,20.333704123575,1279854.07094753,0.0,1.0
2020-08-17,21.98,22.53,21.76,22.42,1236220,20.3152189380081,20.8235615410975,20.1118818967724,20.7218930204796,1337525.11764287,0.0,1.0
2020-08-18,21.9,22.21,21.8,22.14,991524,20.2412781957406,20.5277985720273,20.1488522679061,20.4631004225432,1072776.89630141,0.0,1.0
2020-08-19,21.53,22.014,21.45,21.79,1356958,19.8993022627532,20.3466437534718,19.8253615204856,20.1396096751227,1468157.2928657,0.0,1.0
2020-08-20,21.37,21.54,20.9,21.03,997196,19.7514207782181,19.9085448555366,19.3170189173962,19.437172623581,1078913.70242594,0.0,1.0
2020-08-21,20.73,21.27,20.62,21.03,878292,19.1598948400777,19.6589948503836,19.0582263194598,19.437172623581,950265.818887248,0.0,1.0
2020-08-24,21.27,21.28,20.74,21.12,767324,19.6589948503836,19.6682374431671,19.1691374328612,19.520355958632,830204.27057498,0.0,1.0
2020-08-25,21.27,21.43,20.85,21.32,802739,19.6589948503836,19.8068763349187,19.270805953479,19.7052078143009,868521.440691401,0.0,1.0
2020-08-26,21.19,21.39,20.99,21.11,641690,19.5850541081161,19.769905963785,19.4002022524472,19.5111133658486,694274.880474555,0.0,1.0
2020-08-27,21.35,21.49,21.15,21.29,814648,19.7329355926512,19.8623318916194,19.5480837369823,19.6774800359505,881406.353268455,0.0,1.0
2020-08-28,21.59,21.87,21.39,21.5,798090,19.9547578194538,20.2135504173902,19.769905963785,19.8715744844028,863491.466842149,0.0,1.0
2020-08-31,20.87,21.6537,20.86,21.53,1066627,19.2892911390459,20.0136331354844,19.2800485462625,19.8993022627532,1154034.39812984,0.0,1.0
2020-09-01,21.24,21.255,20.421,20.88,961347,19.6312670720333,19.6451309612085,18.8742987230693,19.2985337318294,1040126.96710183,0.0,1.0
2020-09-02,21.24,21.35,20.89,21.24,840200,19.6312670720333,19.7329355926512,19.3077763246128,19.6312670720333,909052.275358384,0.0,1.0
2020-09-03,20.57,21.25,20.45,21.07,951530,19.0120133555426,19.6405096648168,18.9011022421413,19.4741429947148,1029505.48865956,0.0,1.0
2020-09-04,20.75,21.085,20.38,20.95,745347,19.1783800256446,19.4880068838899,18.8364040926572,19.3632318813135,806426.310737378,0.0,1.0
2020-09-08,20.15,20.46,20.01,20.38,913638,18.623824458638,18.9103448349247,18.4944281596698,18.8364040926572,988508.334627331,0.0,1.0
2020-09-09,20.2,20.54,19.88,20.47,658808,18.6700374225552,18.9842855771923,18.374274453485,18.9195874277082,712795.657491439,0.0,1.0
2020-09-10,19.72,20.32,19.71,20.27,1034697,18.2263929689499,18.7809485359565,18.2171503761665,18.7347355720393,1119487.81499226,0.0,1.0
2020-09-11,20.09,20.35,19.78,19.87,827217,18.5683689019373,18.8086763143069,18.2818485256506,18.3650318607016,895005.351184406,0.0,1.0
2020-09-14,20.61,20.655,20.09,20.3,901329,19.0489837266764,19.0905753942019,18.5683689019373,18.7624633503897,975190.643057006,0.0,1.0
2020-09-15,20.74,20.95,20.48,20.81,722777,19.1691374328612,19.3632318813135,18.9288300204916,19.2338355823453,782006.756042258,0.0,1.0
2020-09-16,21.48,21.72,20.59,20.86,1374917,19.8530892988359,20.0749115256386,19.0304985411095,19.2800485462625,1487587.98771593,0.0,1.0
2020-09-17,21.67,21.89,20.86,21.16,941280,20.0286985617214,20.2320356029571,19.2800485462625,19.5573263297658,1018415.52695708,0.0,1.0
2020-09-18,21.47,22.15,21.41,21.69,2337403,19.8438467060525,20.4723430153266,19.7883911493518,20.0471837472883,2528947.29300109,0.0,1.0
2020-09-21,19.77,20.97,19.4,20.91,1648531,18.2726059328672,19.3817170668803,17.9306299998798,19.3262615101797,1783623.96637566,0.0,1.0
2020-09-22,19.59,19.95,19.41,19.86,988550,18.1062392627652,18.4389726029691,17.9398725926632,18.3557892679182,1069559.18448647,0.0,1.0
2020-09-23,19.8,20.355,19.5,19.54,1274659,18.3003337112175,18.8132976106986,18.0230559277142,18.060026298848,1379114.0969484,0.0,1.0
2020-09-24,20.18,20.795,19.39,19.78,1083129,18.6515522369883,19.2199716931701,17.9213874070963,18.2818485256506,1171888.69549709,0.0,1.0
2020-09-25,20.2,20.44,19.7,19.88,718133,18.6700374225552,18.8918596493579,18.2079077833831,18.374274453485,776982.191930425,0.0,1.0
2020-09-28,20.62,20.98,20.4,20.69,753916,19.0582263194598,19.3909596596638,18.8548892782241,19.1229244689439,815697.518720653,0.0,1.0
2020-09-29,20.03,20.72,19.96,20.6,641734,18.5129133452367,19.1506522472943,18.4482151957526,19.0397411338929,694322.486163814,0.0,1.0
2020-09-30,19.98,20.54,19.88,20.13,1126759,18.4667003813195,18.9842855771923,18.374274453485,18.6053392730711,1219094.06418774,0.0,1.0
2020-10-01,20.1,20.36,19.86,20.02,922410,18.5776114947208,18.8179189070903,18.3557892679182,18.5036707524532,997999.177949686,0.0,1.0
2020-10-02,20.56,20.89,19.61,19.67,1017851,19.0027707627592,19.3077763246128,18.1247244483321,18.1801800050327,1101261.32769079,0.0,1.0
2020-10-05,21.33,21.45,20.83,20.88,860819,19.7144504070843,19.8253615204856,19.2523207679121,19.2985337318294,931360.95051384,0.0,1.0
2020-10-06,21.06,21.87,21.035,21.5,1627978,19.4649004019313,20.2135504173902,19.4417939199727,19.8715744844028,1761386.6997541,0.0,1.0
2020-10-07,22.12,22.24,21.49,21.49,1128800,20.4446152369763,20.5555263503776,19.8623318916194,19.8623318916194,1221302.31900089,0.0,1.0
2020-10-08,22.79,22.85,22.24,22.41,866174,21.063868953467,21.1193245101677,20.5555263503776,20.7126504276962,937154.779286209,0.0,1.0
2020-10-09,22.64,23.17,22.5,23.0,1593859,20.9252300617154,21.4150874792378,20.7958337627472,21.2579634019193,1724471.73357586,0.0,1.0
2020-10-12,23.22,23.3425,22.53,22.6,947787,21.4613004431551,21.5745222047522,20.8235615410975,20.8882596905816,1025455.75923006,0.0,1.0
2020-10-13,23.04,23.285,22.61,22.92,890500,21.2949337730531,21.5213772962474,20.897502283365,21.1840226596518,963474.233761771,0.0,1.0
2020-10-14,22.93,23.63,22.93,23.17,1200421,21.1932652524352,21.8402467472762,21.1932652524352,21.4150874792378,1298792.47969291,0.0,1.0
2020-10-15,22.31,22.88,21.45,21.83,1477156,20.6202244998617,21.147052288518,19.8253615204856,20.1765800462565,1598205.21644762,0.0,1.0
2020-10-16,21.62,21.97,21.21,21.62,1708370,19.9824855978042,20.3059763452247,19.603539293683,19.9824855978042,1848366.62182099,0.0,1.0
2020-10-19,21.11,21.95,21.02,21.79,1387838,19.5111133658486,20.2874911596578,19.4279300307976,20.1396096751227,1501567.83114595,0.0,1.0
2020-10-20,20.84,21.71,20.75,21.24,1702295,19.2615633606956,20.0656689328551,19.1783800256446,19.6312670720333,1841793.79086075,0.0,1.0
2020-10-21,20.82,21.3862,20.82,20.84,1027074,19.2430781751287,19.7663937785272,19.2430781751287,19.2615633606956,1111240.12932806,0.0,1.0
2020-10-22,21.22,21.28,20.75,20.84,847399,19.6127818864664,19.6682374431671,19.1783800256446,19.2615633606956,916841.215289717,0.0,1.0
2020-10-23,21.33,21.55,21.17,21.4,884088,19.7144504070843,19.9177874483201,19.5665689225492,19.7791485565684,956536.786499694,0.0,1.0
2020-10-26,20.79,21.19,20.65,21.04,1100515,19.2153503967784,19.5850541081161,19.0859540978102,19.4464152163644,1190699.43443946,0.0,1.0
2020-10-27,20.71,21.03,20.66,20.72,718350,19.1414096545108,19.437172623581,19.0951966905936,19.1506522472943,777216.974534273,0.0,1.0
2020-10-28,19.66,20.17,19.63,20.09,1000958,18.2818485256506,18.7560979024605,18.2539515034853,18.681705843353,1076413.81298994,0.12,1.0
2020-10-29,20.41,20.53,19.38,19.5,884083,18.9792740797828,19.0908621684439,18.0214763187746,18.1330644074358,950728.355265235,0.0,1.0
2020-10-30,20.65,20.68,20.06,20.28,1098251,19.202450257105,19.2303472792703,18.6538088211878,18.8583869837332,1181041.10914745,0.0,1.0
2020-11-02,20.96,20.99,20.57,20.99,803396,19.4907194861463,19.5186165083116,19.1280581979976,19.5186165083116,863958.87909469,0.0,1.0
2020-11-03,20.61,21.4,20.54,21.4,1269968,19.1652542275513,19.8998758112372,19.1001611758323,19.8998758112372,1365702.75401686,0.0,1.0
2020-11-04,18.9,20.18,18.675,20.16,2599502,17.57512396413,18.7653969098489,17.3658962978904,18.746798895072,2795461.80728359,0.0,1.0
2020-11-05,19.45,20.06,19.1,19.1,1647427,18.0865693704936,18.6538088211878,17.7611041118986,17.7611041118986,1771615.97059274,0.0,1.0
2020-11-06,19.29,19.78,19.08,19.61,1537559,17.9377852522788,18.3934366143118,17.7425060971217,18.2353534887085,1653465.72572175,0.0,1.0
2020-11-09,20.21,21.29,19.92,20.76,961992,18.7932939320142,19.7975867299645,18.5236227177498,19.3047393383778,1034510.41580747,0.0,1.0
2020-11-10,20.7,20.71,20.18,20.46,1437067,19.2489452940472,19.2582443014356,18.7653969098489,19.0257691167249,1545398.27744222,0.0,1.0
2020-11-11,20.79,20.92,20.435,20.75,1146225,19.332636360543,19.4535234565926,19.0025215982538,19.2954403309893,1232631.56175823,0.0,1.0
2020-11-12,20.16,20.61,19.8557,20.44,714804,18.746798895072,19.1652542275513,18.4638301002422,19.007171101948,768688.495601673,0.0,1.0
2020-11-13,20.87,20.98,20.29,20.29,834847,19.4070284196505,19.5093175009232,18.8676859911216,18.8676859911216,897780.76855693,0.0,1.0
2020-11-16,21.73,21.96,21.3,21.3,1150858,20.2067430550553,20.4206202249892,19.8068857373529,19.8068857373529,1237613.8139562,0.0,1.0
2020-11-17,21.87,21.99,21.2701,21.34,799802,20.3369291584933,20.4485172471545,19.7790817052615,19.8440817669066,860093.950452444,0.0,1.0
2020-11-18,20.81,22.09,20.81,22.0,1185256,19.3512343753199,20.5415073210388,19.3512343753199,20.4578162545429,1274604.8588744,0.0,1.0
2020-11-19,20.96,21.25,20.66,20.7,630604,19.4907194861463,19.7603907004108,19.2117492644935,19.2489452940472,678141.196860114,0.0,1.0
2020-11-20,20.75,20.98,20.5,20.9,576039,19.2954403309893,19.5093175009232,19.0629651462786,19.4349254418158,619462.89097136,0.0,1.0
2020-11-23,20.74,21.145,20.54,21.0,1194983,19.2861413236009,19.6627511228323,19.1001611758323,19.5279155157,1285065.11510788,0.0,1.0
2020-11-24,21.38,21.43,20.86,21.15,1547709,19.8812777964603,19.9277728334025,19.397729412262,19.6674006265265,1664380.86921613,0.0,1.0
2020-11-25,20.97,21.33,20.85,21.3,673333,19.5000184935348,19.8347827595182,19.3884304048736,19.8068857373529,724091.262512463,0.0,1.0
2020-11-27,20.91,21.19,20.65,20.89,446297,19.4442244492042,19.7045966560802,19.202450257105,19.4256264344273,479940.472523291,0.0,1.0
2020-11-30,19.91,20.72,19.91,20.72,1246232,18.5143237103613,19.267543308824,18.5143237103613,19.267543308824,1340177.44899394,0.0,1.0
2020-12-01,20.88,21.1901,20.59,20.95,1510360,19.4163274270389,19.7046896461541,19.1466562127745,19.4814204787579,1624216.3673076,0.0,1.0
2020-12-02,20.39,20.83,20.28,20.83,1222704,18.9606760650059,19.3698323900968,18.8583869837332,19.3698323900968,1314875.82375888,0.0,1.0
2020-12-03,19.49,20.2,19.46,19.76,1520845,18.1237654000473,18.7839949246258,18.095868377882,18.3748385995349,1635491.76430647,0.0,1.0
2020-12-04,19.93,20.12,19.63,19.7,1524059,18.5329217251382,18.7096028655183,18.2539515034853,18.3190445552043,1638948.04718243,0.0,1.0
2020-12-07,20.18,20.18,19.63,19.86,1138557,18.7653969098489,18.7653969098489,18.2539515034853,18.4678286734192,1224385.52034789,0.0,1.0
2020-12-08,20.65,20.66,19.89,19.92,1215179,19.202450257105,19.2117492644935,18.4957256955845,18.5236227177498,1306783.56220271,0.0,1.0
2020-12-09,20.46,20.99,20.275,20.77,1115785,19.0257691167249,19.5186165083116,18.853737480039,19.3140383457662,1199896.88511104,0.0,1.0
2020-12-10,20.54,20.81,20.15,20.33,941317,19.1001611758323,19.3512343753199,18.7374998876836,18.9048820206753,1012276.8599704,0.0,1.0
2020-12-11,19.9,20.32,19.6511,20.25,1351689,18.5050247029729,18.8955830132869,18.2735724090749,18.8304899615679,1453584.17682515,0.0,1.0
2020-12-14,19.76,20.4592,19.725,20.21,1558732,18.3748385995349,19.0250251961338,18.3422920736754,18.7932939320142,1676234.82258939,0.0,1.0
2020-12-15,20.6,20.63,19.75,20.12,1160734,19.1559552201629,19.1838522423282,18.3655395921465,18.7096028655183,1248234.30234541,0.0,1.0
2020-12-16,20.73,20.84,20.46,20.7,919255,19.2768423162125,19.3791313974852,19.0257691167249,19.2489452940472,988551.747086353,0.0,1.0
2020-12-17,20.49,20.87,20.29,20.86,1104107,19.0536661388902,19.4070284196505,18.8676859911216,19.397729412262,1187338.55548272,0.0,1.0
2020-12-18,20.08,20.555,20.04,20.5,3086190,18.6724068359646,19.114109686915,18.6352108064109,19.0629651462786,3318838.09861294,0.0,1.0
2020-12-21,20.22,20.245,19.62,19.62,1170564,18.8025929394026,18.8258404578737,18.2446524960969,18.2446524960969,1258805.32308923,0.0,1.0
2020-12-22,19.97,20.33,19.96,20.27,587204,18.5701177546919,18.9048820206753,18.5608187473035,18.8490879763448,631469.548815177,0.0,1.0
2020-12-23,19.98,20.28,19.905,20.05,794154,18.5794167620803,18.8583869837332,18.5096742066671,18.6445098137993,854020.183905029,0.0,1.0
2020-12-24,20.02,20.02,19.61,19.99,275443,18.616612791634,18.616612791634,18.2353534887085,18.5887157694688,296206.883696806,0.0,1.0
2020-12-28,20.15,20.406,19.844,20.14,710812,18.7374998876836,18.9755544768274,18.4529502615977,18.7282008802952,764395.564288414,0.0,1.0
2020-12-29,19.88,20.28,19.79,20.14,799467,18.486426688196,18.8583869837332,18.4027356217002,18.7282008802952,859733.69694795,0.0,1.0
2020-12-30,20.28,20.42,19.91,19.91,794179,18.8583869837332,18.9885730871712,18.5143237103613,18.5143237103613,854047.068494915,0.0,1.0
2020-12-31,20.54,20.67,20.0363,20.28,1174546,19.1001611758323,19.2210482718819,18.6317701736772,18.8583869837332,1263087.50056654,0.0,1.0
2021-01-04,20.45,21.61,20.33,20.91,1453718,19.0164701093365,20.0951549663942,18.9048820206753,19.4442244492042,1563304.48969098,0.0,1.0
2021-01-05,21.17,21.4,20.39,20.39,1056245,19.6859986413033,19.8998758112372,18.9606760650059,18.9606760650059,1135868.54583465,0.0,1.0
2021-01-06,23.49,23.91,21.67,21.9,2572463,21.8433683554188,22.2339266657328,20.1509490107248,20.3648261806586,2766384.51024471,0.0,1.0
2021-01-07,23.2,24.16,23.07,23.88,2170934,21.5736971411543,22.4664018504435,21.4528100451048,22.2060296435675,2334586.81052501,0.0,1.0
2021-01-08,22.56,22.8084,21.82,22.5,2274106,20.9785606682949,21.2095480118235,20.2904341215512,20.9227666239643,2445536.2868405,0.0,1.0
2021-01-11,21.66,22.48,21.39,22.0,1806129,20.1416500033363,20.9041686091875,19.8905768038488,20.4578162545429,1942281.49796665,0.0,1.0
2021-01-12,22.69,22.98,20.96,21.2,1817193,21.0994477643445,21.3691189786089,19.4907194861463,19.7138956634686,1954179.54206732,0.0,1.0
2021-01-13,22.05,22.6,21.82,22.6,1096456,20.504311291485,21.0157566978486,20.2904341215512,21.0157566978486,1179110.79559352,0.0,1.0
2021-01-14,21.88,22.59,21.85,22.42,1301729,20.3462281658818,21.0064576904602,20.3183311437165,20.8483745648569,1399858.0123937,0.0,1.0
2021-01-15,21.29,21.435,20.8893,21.4,1169039,19.7975867299645,19.9324223370967,19.4249755039101,19.8998758112372,1257165.36310608,0.0,1.0
2021-01-19,21.31,22.02,21.24,21.5,1190478,19.8161847447413,20.4764142693198,19.7510916930223,19.9928658851215,1280220.51201013,0.0,1.0
2021-01-20,21.19,21.49,20.91,21.34,1311427,19.8161847447413,20.0967347883195,19.5543380374017,19.9564597665304,1402345.53159253,0.12,1.0
2021-01-21,21.03,21.44,20.79,21.17,1266223,19.6665580548329,20.0499764477232,19.4421180199704,19.7974814085028,1354007.63141958,0.0,1.0
2021-01-22,21.52,21.55,20.43,20.6,1212962,20.1247897926774,20.1528447970352,19.1054579676765,19.2644363257042,1297054.15603883,0.0,1.0
2021-01-25,21.23,21.78,20.9006,21.6,1384886,19.8535914172184,20.3679331637785,19.5455474693695,20.1996031376316,1480897.29269342,0.0,1.0
2021-01-26,20.94,21.53,20.735,21.53,1149182,19.5823930417595,20.1341414607966,19.3906838453144,20.1341414607966,1228852.42006346,0.0,1.0
2021-01-27,20.47,21.12,20.23,20.45,1889886,19.1428646401536,19.7507230679064,18.918424605291,19.1241613039151,2020907.90209388,0.0,1.0
2021-01-28,19.83,20.96,19.68,20.92,1598061,18.5443578805201,19.601096377998,18.404082858731,19.5636897055209,1708851.27617647,0.0,1.0
2021-01-29,19.69,20.06,19.44,19.98,3144069,18.4134345268502,18.7594462472634,18.1796428238684,18.6846329023092,3362040.82512301,0.0,1.0
2021-02-01,20.13,20.34,19.53,20.02,1548454,18.8249079240983,19.021292954603,18.2638078369419,18.7220395747863,1655805.12508632,0.0,1.0
2021-02-02,20.4,20.51,20.07,20.27,1311172,19.0774029633187,19.1802713126307,18.7687979153827,18.9558312777681,1402072.85296798,0.0,1.0
2021-02-03,20.68,21.0,20.29,20.33,1425168,19.3392496706584,19.6385030504751,18.9745346140067,19.0119412864838,1523971.9607486,0.0,1.0
2021-02-04,20.88,21.09,20.5,20.86,1740830,19.5262830330438,19.7226680635486,19.1709196445114,19.5075796968053,1861518.15675766,0.0,1.0
2021-02-05,21.6,21.61,21.0301,21.12,1430495,20.1996031376316,20.2089548057508,19.6666515715141,19.7507230679064,1529668.27068182,0.0,1.0
2021-02-08,22.41,22.75,21.84,21.84,2062470,20.9570882552927,21.2750449713481,20.4240431724941,20.4240431724941,2205456.79518848,0.0,1.0
2021-02-09,21.86,22.62,21.7,22.36,2170197,20.4427465087327,21.1534732857975,20.2931198188243,20.9103299146964,2320652.28611696,0.0,1.0
2021-02-10,22.04,22.43,21.73,22.07,1521755,20.6110765348796,20.9757915915313,20.3211748231821,20.6391315392374,1627255.13843209,0.0,1.0
2021-02-11,21.86,22.3794,21.76,22.12,1285552,20.4427465087327,20.9284721508478,20.3492298275399,20.6858898798338,1374676.67116037,0.0,1.0
2021-02-12,22.22,22.26,21.73,21.73,1050342,20.7794065610265,20.8168132335036,20.3211748231821,20.3211748231821,1123160.04653249,0.0,1.0
2021-02-16,23.01,23.08,22.46,22.51,992405,21.5181883424492,21.5836500192841,21.0038465958891,21.0506049364855,1061206.39370707,0.0,1.0
2021-02-17,23.32,23.54,22.85,23.04,1568825,21.8080900541467,22.0138267527707,21.3685616525408,21.546243346807,1677588.40453997,0.0,1.0
2021-02-18,22.84,23.5,22.64,23.42,1129025,21.3592099844215,21.9764200802936,21.172176622036,21.9016067353394,1207297.97678884,0.0,1.0
2021-02-19,23.48,23.66,22.97,23.11,1643281,21.957716744055,22.126046770202,21.4807816699721,21.6117050236419,1757206.28559646,0.0,1.0
2021-02-22,24.6,24.84,23.41,23.51,1840586,23.0051035734137,23.2295436082763,21.8922550672201,21.9857717484129,1968190.03468113,0.0,1.0
2021-02-23,24.87,25.18,24.43,24.56,1559486,23.2575986126341,23.5475003243316,22.8461252153861,22.9676969009366,1667601.95091386,0.0,1.0
2021-02-24,26.81,26.85,24.9,24.99,1645144,25.0718222277732,25.1092289002503,23.2856536169919,23.3698186300654,1759198.44354757,0.0,1.0
2021-02-25,25.81,27.1,25.675,26.57,1809023,24.1366554158459,25.3430206032322,24.0104078962357,24.8473821929107,1934438.83692962,0.0,1.0
2021-02-26,25.15,25.9,24.9,25.63,1268444,23.5194453199738,24.2208204289193,23.2856536169919,23.9683253896989,1356382.608773,0.0,1.0
2021-03-01,27.36,27.47,26.05,26.06,1627244,25.5861639743333,25.6890323236453,24.3610954507084,24.3704471188277,1740057.47343219,0.0,1.0
2021-03-02,27.9,28.47,27.41,27.5,2542320,26.0911540527741,26.6241991355727,25.6329223149297,25.7170873280031,2718573.80691286,0.0,1.0
2021-03-03,28.51,28.86,27.93,28.14,2852212,26.6616058080498,26.9889141922244,26.1192090571319,26.3155940876367,3049949.98071153,0.0,1.0
2021-03-04,27.21,28.83,26.85,28.37,1644697,25.4458889525442,26.9608591878666,25.1092289002503,26.53068245438,1758720.45395865,0.0,1.0
2021-03-05,28.76,28.84,27.52,27.91,1898205,26.8953975110316,26.9702108559858,25.7357906642417,26.1005057208934,2029803.64122181,0.0,1.0
2021-03-08,30.28,30.44,28.91,29.0,1642277,28.3168510651613,28.4664777550697,27.0356725328208,27.1198375458942,1756132.68034529,0.0,1.0
2021-03-09,29.29,30.56,29.22,30.31,1663713,27.3910359213532,28.5786977725009,27.3255742445182,28.3449060695191,1779054.79405441,0.0,1.0
2021-03-10,29.64,29.87,28.82,29.11,1423345,27.7183443055277,27.933432672271,26.9515075197473,27.2227058952062,1522022.57591507,0.0,1.0
2021-03-11,29.54,30.0,29.22,30.0,1136243,27.624827624335,28.0550043578216,27.3255742445182,28.0550043578216,1215016.38585547,0.0,1.0
2021-03-12,29.44,30.4,29.28,29.75,1159054,27.5313109431423,28.4290710825926,27.3816842532339,27.8212126548398,1239408.82548128,0.0,1.0
2021-03-15,28.71,29.405,28.48,29.39,1264879,26.8486391704353,27.4985801047248,26.633550803692,27.4845526025459,1352570.45466902,0.0,1.0
2021-03-16,28.32,29.1,28.1,28.71,1200491,26.4839241137836,27.213354227087,26.2781874151596,26.8486391704353,1283718.56730649,0.0,1.0
2021-03-17,28.35,28.87,27.95,28.2,1853045,26.5119791181414,26.9982658603437,26.1379123933705,26.3717040963523,1981512.7914782,0.0,1.0
2021-03-18,28.83,30.33,28.53,28.53,1871498,26.9608591878666,28.3636094057576,26.6803091442883,26.6803091442883,2001245.09994407,0.0,1.0
2021-03-19,28.77,29.27,27.9,29.0,3054164,26.9047491791509,27.3723325851146,26.0911540527741,27.1198375458942,3265902.89673063,0.0,1.0
2021-03-22,28.37,28.79,28.09,28.68,1102433,26.53068245438,26.9234525153895,26.2688357470403,26.8205841660775,1178862.40822413,0.0,1.0
2021-03-23,27.17,28.15,26.98,27.53,1324604,25.4084822800671,26.3249457557559,25.2308005858009,25.745142332361,1416436.06585009,0.0,1.0
2021-03-24,28.03,28.88,27.7,27.9,1243525,26.2127257383247,27.0076175284629,25.9041206903886,26.0911540527741,1329736.02585092,0.0,1.0
2021-03-25,29.39,29.64,27.5,27.71,2063597,27.4845526025459,27.7183443055277,25.7170873280031,25.9134723585079,2206661.92777619,0.0,1.0
2021-03-26,31.74,31.82,29.63,30.0,1746591,29.6821946105753,29.7570079555295,27.7089926374085,28.0550043578216,1867678.55501657,0.0,1.0
2021-03-29,31.02,32.43,30.75,31.5,1671457,29.0088745059875,30.3274597108052,28.7563794667671,29.4577545757127,1787335.66961718,0.0,1.0
2021-03-30,31.35,31.81,30.81,31.04,1185884,29.4296995713549,29.8615229143476,28.9227765165373,29.1386881880336,1263263.43596746,0.12,1.0
2021-03-31,30.84,32.38,30.68,31.64,1579450,28.9509389084716,30.3966083610995,28.8007394848219,29.7019360267199,1682509.78505386,0.0,1.0
2021-04-01,30.8,30.99,29.75,30.52,1326147,28.9133890525592,29.0917508681431,27.9277053348583,28.6505400611723,1412678.65644359,0.0,1.0
2021-04-05,31.57,31.85,30.94,31.35,818456,29.6362237788731,29.89907277026,29.0448135482526,29.4296995713549,871860.60251103,0.0,1.0
2021-04-06,31.07,31.83,30.83,31.25,848130,29.166850579968,29.8802978423038,28.9415514444935,29.3358249315738,903470.843646668,0.0,1.0
2021-04-07,31.12,31.445,30.76,31.28,897152,29.2137878998585,29.5188804791468,28.8758391966468,29.3639873235081,955691.550020983,0.0,1.0
2021-04-08,30.43,31.27,29.835,30.83,953469,28.5660528853693,29.35459985953,28.0074987786722,28.9415514444935,1015683.25825162,0.0,1.0
2021-04-09,29.63,30.45,29.25,30.17,1177375,27.815055767121,28.5848278133255,27.4583321359531,28.3219788219386,1254199.22009421,0.0,1.0
2021-04-12,29.7,29.88,29.29,29.65,766667,27.8807680149678,28.0497423665736,27.4958819918655,27.8338306950772,816692.348208482,0.0,1.0
2021-04-13,28.68,29.75,28.58,29.75,967075,26.9232466892012,27.9277053348583,26.8293720494202,27.9277053348583,1030177.05554526,0.0,1.0
2021-04-14,29.2,29.64,28.91,29.23,795727,27.4113948160626,27.8244432310991,27.1391583606976,27.4395572079969,847648.525582673,0.0,1.0
2021-04-15,29.44,29.81,29.06,29.7,852443,27.6366939515371,27.9840301187269,27.2799703203691,27.8807680149678,908065.268733209,0.0,1.0
2021-04-16,29.34,29.9,29.07,29.76,638102,27.542819311756,28.0685172945298,27.2893577843472,27.9370927988364,679738.427213549,0.0,1.0
2021-04-19,29.17,29.65,28.67,29.41,690640,27.3832324241283,27.8338306950772,26.9138592252231,27.6085315596028,735704.554085028,0.0,1.0
2021-04-20,28.22,29.34,28.13,29.34,901492,26.4914233462084,27.542819311756,26.4069361704055,27.542819311756,960314.736869022,0.0,1.0
2021-04-21,28.74,28.82,28.01,28.12,863691,26.9795714730698,27.0546711848946,26.2942866026683,26.3975487064274,920047.205522781,0.0,1.0
2021-04-22,28.27,28.835,27.69,28.81,1010703,26.5383606660989,27.0687523808618,25.9938877553689,27.0452837209165,1076651.80112273,0.0,1.0
2021-04-23,28.8,28.935,28.27,28.68,726346,27.0358962569384,27.1626270206428,26.5383606660989,26.9232466892012,773740.385789189,0.0,1.0
2021-04-26,29.35,29.69,28.69,28.87,912387,27.5522067757341,27.8713805509897,26.9326341531793,27.1016085047852,971920.64025828,0.0,1.0
2021-04-27,29.34,29.48,28.96,29.15,658983,27.542819311756,27.6742438074495,27.1860956805881,27.3644574961721,701981.921354997,0.0,1.0
2021-04-28,29.63,29.96,29.09,29.26,667029,27.815055767121,28.1248420783985,27.3081327123034,27.4677195999312,710552.926281107,0.0,1.0
2021-04-29,29.82,30.27,29.38,30.01,509646,27.993417582705,28.4158534617197,27.5803691676684,28.171779398289,542900.618515028,0.0,1.0
2021-04-30,29.22,29.85,29.15,29.35,829582,27.4301697440188,28.0215799746393,27.3644574961721,27.5522067757341,883712.578748648,0.0,1.0
2021-05-03,30.4,30.75,29.5,29.71,1198220,28.537890493435,28.8664517326686,27.6930187354057,27.8901554789459,1276404.36522032,0.0,1.0
2021-05-04,31.17,31.41,29.751,29.77,1406550,29.260725219749,29.4860243552235,27.9286440812561,27.9464802628145,1498327.98643041,0.0,1.0
2021-05-05,31.39,31.51,31.1,31.51,673762,29.4672494272673,29.5798989950045,29.1950129719023,29.5798989950045,717725.257398119,0.0,1.0
2021-05-06,32.22,32.24,31.2802,31.6,769661,30.2464089374499,30.2651838654061,29.3641750727877,29.6643861708075,819881.707983374,0.0,1.0
2021-05-07,32.46,32.6799,31.52,32.3,641402,30.4717080729244,30.6781384058029,29.5892864589826,30.3215086492747,683253.753618738,0.0,1.0
2021-05-10,32.42,33.5,32.42,32.9,867957,30.434158217012,31.4480043266471,30.434158217012,30.8847564879609,924591.563839306,0.0,1.0
2021-05-11,32.94,33.4099,31.74,31.81,1067314,30.9223063438733,31.3634232762044,29.7958106665009,29.8615229143476,1136956.69297856,0.0,1.0
2021-05-12,31.08,33.06,30.9,32.77,1048666,29.1762380439461,31.0349559116106,29.0072636923402,30.7627194562456,1117091.90303795,0.0,1.0
2021-05-13,31.97,32.58,31.1,31.39,1073352,30.0117223379973,30.5843576406616,29.1950129719023,29.4672494272673,1143388.67504963,0.0,1.0
2021-05-14,31.71,32.15,31.36,31.87,656869,29.7676482745666,30.1806966896032,29.439087035333,29.9178476982163,699729.981954823,0.0,1.0
2021-05-17,32.92,32.94,31.45,31.57,641285,30.9035314159171,30.9223063438733,29.5235742111359,29.6362237788731,683129.119318919,0.0,1.0
2021-05-18,32.53,33.17,32.47,32.9,727521,30.5374203207711,31.1382180153697,30.4810955369025,30.8847564879609,774992.05503952,0.0,1.0
2021-05-19,31.77,32.01,30.83,31.72,871656,29.8239730584352,30.0492721939097,28.9415514444935,29.7770357385447,928531.925164399,0.0,1.0
2021-05-20,31.11,31.77,30.63,31.67,807096,29.2044004358804,29.8239730584352,28.7538021649314,29.7300984186542,859759.357673767,0.0,1.0
2021-05-21,30.83,31.76,30.78,31.5,758465,28.9415514444935,29.8145855944571,28.894614124603,29.5705115310264,807955.164215946,0.0,1.0
2021-05-24,31.46,31.56,30.6,30.76,522757,29.532961675114,29.626836314895,28.7256397729971,28.8758391966468,556867.116847891,0.0,1.0
2021-05-25,30.55,31.6587,30.49,31.47,632650,28.6787024531066,29.7194905843589,28.6223776692379,29.5423491390921,673930.681892003,0.0,1.0
2021-05-26,30.76,31.03,30.33,30.54,684754,28.8758391966468,29.1293007240555,28.4721782455883,28.6693149891285,729434.490078679,0.0,1.0
2021-05-27,31.56,32.16,31.52,31.58,1164064,29.626836314895,30.1900841535813,29.5892864589826,29.6456112428512,1240019.67167618,0.0,1.0
2021-05-28,31.47,31.63,30.67,31.63,696240,29.5423491390921,29.6925485627418,28.7913520208438,29.6925485627418,741669.956469595,0.0,1.0
2021-06-01,32.62,32.69,31.81,32.18,937106,30.621907496574,30.6876197444207,29.8615229143476,30.2088590815375,998252.565534006,0.0,1.0
2021-06-02,31.92,32.63,31.55,32.59,981935,29.9647850181068,30.6312949605521,29.6174488509169,30.5937451046397,1046006.67687287,0.0,1.0
2021-06-03,32.16,32.22,30.92,31.48,770763,30.1900841535813,30.2464089374499,29.0260386202964,29.5517366030702,821055.613952621,0.0,1.0
2021-06-04,32.43,32.61,32.01,32.5,672479,30.4435456809901,30.6125200325959,30.0492721939097,30.5092579288368,716358.541101798,0.0,1.0
2021-06-07,32.77,33.4,32.045,32.26,1381147,30.7627194562456,31.3541296868661,30.0821283178331,30.2839587933623,1471267.42986342,0.0,1.0
2021-06-08,33.91,34.02,32.5,32.73,1534936,31.8328903497494,31.9361524535085,30.5092579288368,30.7251696003332,1635091.22759912,0.0,1.0
2021-06-09,32.82,33.8,32.79,33.69,1442590,30.8096567761361,31.7296282459902,30.7814943842018,31.6263661422311,1536719.61177679,0.0,1.0
2021-06-10,32.87,33.27,32.61,33.16,1191681,30.8565940960266,31.2320926551508,30.6125200325959,31.1288305513916,1269438.69268592,0.0,1.0
2021-06-11,33.1,33.41,32.795,33.07,788241,31.072505767523,31.3635171508442,30.7861881161908,31.0443433755887,839674.060895021,0.0,1.0
2021-06-14,32.66,33.3,32.5,33.06,1010305,30.6594573524864,31.2602550470851,30.5092579288368,31.0349559116106,1076227.83145326,0.0,1.0
2021-06-15,32.72,32.81,31.9,32.5,1291509,30.7157821363551,30.800269312158,29.9460100901506,30.5092579288368,1375780.5121942,0.0,1.0
2021-06-16,31.35,32.38,31.09,32.38,1345010,29.4296995713549,30.3966083610995,29.1856255079242,30.3966083610995,1432772.47522574,0.0,1.0
2021-06-17,30.15,31.9839,30.0,31.965,2518631,28.3032038939824,30.0247709129269,28.1623919343109,30.0070286060082,2682972.74522144,0.0,1.0
2021-06-18,29.87,30.76,29.57,29.98,2805991,28.0403549025955,28.8758391966468,27.7587309832524,28.1436170063547,2989083.1075837,0.0,1.0
2021-06-21,30.39,30.97,29.85,30.23,1693205,28.5285030294569,29.0729759401869,28.0215799746393,28.3783036058073,1803687.34724247,0.0,1.0
2021-06-22,30.6,30.6557,29.92,30.42,1316077,28.7256397729971,28.7779279473551,28.087292222486,28.5566654213912,1401951.58465563,0.0,1.0
2021-06-23,30.56,31.2,30.44,30.9,700407,28.6880899170847,29.2888876116833,28.5754403493474,29.0072636923402,746108.854993966,0.0,1.0
2021-06-24,31.79,31.99,30.5,30.9,1020493,29.8427479863914,30.0304972659535,28.6317651332161,29.0072636923402,1087080.60279146,0.0,1.0
2021-06-25,31.08,32.04,31.08,32.03,2450808,29.1762380439461,30.077434585844,29.1762380439461,30.0680471218659,2610724.26559136,0.0,1.0
2021-06-28,30.8,31.33,30.59,31.26,1089908,28.9133890525592,29.4109246433987,28.716252309019,29.3452123955519,1161024.96109942,0.0,1.0
2021-06-29,30.44,31.25,30.4,30.89,1338577,28.6880899170847,29.4514720732226,28.650392032831,29.1121911149391,1420320.55803528,0.12,1.0
2021-06-30,30.72,30.82,30.4,30.45,1016491,28.9519751068608,29.0462198174951,28.650392032831,28.6975143881481,1078565.56952483,0.0,1.0
2021-07-01,31.14,31.49,30.48,31.24,991958,29.3478028915249,29.677659378745,28.7257878013384,29.4420476021592,1052534.40041743,0.0,1.0
2021-07-02,30.87,31.23,30.72,31.23,707715,29.0933421728122,29.4326231310957,28.9519751068608,29.4326231310957,750933.389509859,0.0,1.0
2021-07-06,30.27,30.695,29.98,30.65,1083952,28.5278739090063,28.9284139292022,28.2545642481668,28.8860038094167,1150146.24449954,0.0,1.0
2021-07-07,30.66,30.97,30.1636,30.29,805508,28.8954282804802,29.1875868834465,28.4275975368914,28.5467228511332,854698.364055173,0.0,1.0
2021-07-08,30.2,30.65,29.89,30.2,880988,28.4619026115623,28.8860038094167,28.169744008596,28.4619026115623,934787.739354842,0.0,1.0
2021-07-09,31.17,31.29,30.705,30.98,680272,29.3760763047152,29.4891699574763,28.9378384002656,29.19701135451,721814.513962047,0.0,1.0
2021-07-12,31.26,31.47,30.25,30.62,794044,29.460896544286,29.6588104366181,28.5090249668795,28.8577303962264,842534.286174473,0.0,1.0
2021-07-13,30.73,31.27,30.37,30.93,703899,28.9613995779242,29.4703210153495,28.6221186196407,29.1498889991928,746884.355909653,0.0,1.0
2021-07-14,30.58,31.44,30.27,31.17,731938,28.8200325119727,29.6305370234278,28.5278739090063,29.3760763047152,776635.62769062,0.0,1.0
2021-07-15,30.86,31.47,30.36,30.41,755250,29.0839177017488,29.6588104366181,28.6126941485772,28.6598165038944,801371.233374057,0.0,1.0
2021-07-16,30.09,30.9895,30.01,30.94,958518,28.3582334298646,29.2059646020202,28.2828376613571,29.1593134702562,1017052.30304036,0.0,1.0
2021-07-19,29.58,30.02,29.05,29.4,1609647,27.8775854056296,28.2922621324206,27.3780884392677,27.7079449264878,1707944.1266956,0.0,1.0
2021-07-20,30.37,30.59,29.25,29.52,976648,28.6221186196407,28.8294569830361,27.5665778605364,27.821038579249,1036289.45691136,0.0,1.0
2021-07-21,30.99,31.27,30.68,30.89,705898,29.2064358255734,29.4703210153495,28.914277222607,29.1121911149391,749005.429852738,0.0,1.0
2021-07-22,30.7,30.95,30.24,30.77,471024,28.9331261647339,29.1687379413197,28.4996004958161,28.9990974621779,499788.260614077,0.0,1.0
2021-07-23,30.88,31.15,30.41,31.15,680269,29.1027666438757,29.3572273625883,28.6598165038944,29.3572273625883,721811.330759531,0.0,1.0
2021-07-26,31.81,32.0,31.1,31.13,638008,29.9792424527748,30.1583074029799,29.3101050072711,29.3383784204614,676969.556918258,0.0,1.0
2021-07-27,31.5,31.775,30.965,31.42,479865,29.6870838498084,29.9462568040527,29.1828746479148,29.6116880813009,509169.15842839,0.0,1.0
2021-07-28,31.8,31.89,30.875,31.58,807095,29.9698179817113,30.0546382212822,29.0980544083439,29.7624796183158,856382.278186078,0.0,1.0
2021-07-29,33.02,33.64,32.21,32.31,934188,31.1196034514499,31.7039206573827,30.356221295312,30.4504660059463,991236.530636537,0.0,1.0
2021-07-30,32.8,33.35,32.56,32.76,697820,30.9122650880544,31.4306109965432,30.6860777825321,30.8745672038007,740434.126544966,0.0,1.0
2021-08-02,31.72,33.2713,31.68,33.03,744242,29.8944222132039,31.356440409274,29.8567243289501,31.1290279225134,789691.002275769,0.0,1.0
2021-08-03,32.52,32.55,31.2465,31.68,581644,30.6483798982784,30.6766533114687,29.4481735083504,29.8567243289501,617163.548049811,0.0,1.0
2021-08-04,31.8,32.31,31.66,32.08,952482,29.9698179817113,30.4504660059463,29.8378753868233,30.2337031714874,1010647.6995784,0.0,1.0
2021-08-05,31.76,32.2308,31.47,31.79,486956,29.9321200974576,30.3758241951239,29.6588104366181,29.9603935106479,516693.188108437,0.0,1.0
2021-08-06,32.22,32.62,32.05,32.36,714164,30.3656457663754,30.7426246089127,30.2054297582971,30.4975883612635,757776.213851507,0.0,1.0
2021-08-09,33.11,33.16,31.76,31.93,652367,31.2044236910208,31.251546046338,29.9321200974576,30.0923361055359,692205.425226791,0.0,1.0
2021-08-10,34.7,34.72,33.01,33.05,1444306,32.7029145901064,32.7217635322332,31.1101789803865,31.1478768646402,1532506.16430262,0.0,1.0
2021-08-11,35.69,35.87,34.34,34.94,1234142,33.6359372253861,33.8055777045278,32.3636336318229,32.9291018956287,1309507.97311979,0.0,1.0
2021-08-12,35.97,36.02,34.84,35.51,758451,33.8998224151621,33.9469447704793,32.8348571849944,33.4662967462443,804767.710458508,0.0,1.0
2021-08-13,36.23,36.49,35.61,35.73,766748,34.1448586628114,34.3898949104606,33.5605414568786,33.6736351096398,813571.387549938,0.0,1.0
2021-08-16,34.82,35.95,34.6,35.95,736842,32.8160082428676,33.8809734730353,32.6086698794721,33.8809734730353,781839.102736585,0.0,1.0
2021-08-17,33.76,34.65,33.05,34.45,900148,31.8170143101438,32.6557922347892,31.1478768646402,32.4673028135206,955117.792756295,0.0,1.0
2021-08-18,33.75,34.42,33.31,33.38,532418,31.8075898390804,32.4390294003303,31.3929131122894,31.4588844097335,564931.43903416,0.0,1.0
2021-08-19,32.5,33.23,32.2,33.04,791282,30.6295309561515,31.317517343782,30.3467968242486,31.1384523935768,839603.617724847,0.0,1.0
2021-08-20,32.38,32.93,32.26,32.61,631353,30.5164373033903,31.0347832118791,30.4033436506292,30.7332001378493,669908.152670522,0.0,1.0
2021-08-23,33.04,33.45,32.6,32.73,589947,31.1384523935768,31.5248557071775,30.7237756667858,30.8462937906104,625973.591546276,0.0,1.0
2021-08-24,33.63,34.34,33.6,33.6,559009,31.6944961863192,32.3636336318229,31.6662227731289,31.6662227731289,593146.28506746,0.0,1.0
2021-08-25,33.25,34.03,33.21,33.62,478434,31.3363662859089,32.0714750288565,31.2986684016551,31.6850717152558,507650.770828313,0.0,1.0
2021-08-26,32.73,33.42,32.695,33.35,531902,30.8462937906104,31.4965822939872,30.8133081418884,31.4306109965432,564383.928201427,0.0,1.0
2021-08-27,33.8,34.03,32.88,32.88,799075,31.8547121943976,32.0714750288565,30.9876608565619,30.9876608565619,847872.51679361,0.0,1.0
2021-08-30,33.53,34.07,33.46,34.07,404290,31.6002514756849,32.1091729131102,31.5342801782409,32.1091729131102,428978.98171572,0.0,1.0
2021-08-31,32.62,33.495,32.49,33.46,830596,30.7426246089127,31.5672658269629,30.6201064850881,31.5342801782409,881318.425628014,0.0,1.0
2021-09-01,32.11,32.48,31.02,32.33,1162412,30.2619765846777,30.6106820140246,29.2347092387637,30.4693149480732,1233397.60096498,0.0,1.0
2021-09-02,32.11,32.42,31.85,32.36,833523,30.2619765846777,30.5541351876441,30.0169403370285,30.4975883612635,884424.170216013,0.0,1.0
2021-09-03,31.94,32.3,31.59,32.14,461284,30.1017605765994,30.4410415348829,29.7719040893793,30.290249997868,489453.463112503,0.0,1.0
2021-09-07,31.92,32.33,31.79,31.91,516715,30.0829116344725,30.4693149480732,29.9603935106479,30.0734871634091,548269.495998512,0.0,1.0
2021-09-08,31.29,31.8,30.98,31.71,617691,29.4891699574763,29.9698179817113,29.19701135451,29.8849977421404,655411.848413181,0.0,1.0
2021-09-09,31.07,31.62,30.89,31.22,651120,29.2818315940808,29.8001775025696,29.1121911149391,29.4231986600323,690882.274047689,0.0,1.0
2021-09-10,30.95,31.96,30.93,31.48,520079,29.1687379413197,30.1206095187262,29.1498889991928,29.6682349076815,551838.927086323,0.0,1.0
2021-09-13,30.83,31.29,30.28,31.29,814837,29.0556442885585,29.4891699574763,28.5372983800698,29.4891699574763,864597.062812071,0.0,1.0
2021-09-14,29.75,30.69,29.565,30.63,770310,28.0378014137079,28.9237016936705,27.8634486990344,28.8671548672899,817350.910003801,0.0,1.0
2021-09-15,31.06,31.16,30.28,30.4,705880,29.2724071230174,29.3666518336517,28.5372983800698,28.650392032831,748986.330637643,0.0,1.0
2021-09-16,30.08,30.76,30.03,30.76,589779,28.3488089588012,28.9896729911145,28.301686603484,28.9896729911145,625795.332205385,0.0,1.0
2021-09-17,30.02,30.28,29.84,30.0,2457228,28.2922621324206,28.5372983800698,28.1226216532788,28.2734131902937,2607284.78390105,0.0,1.0
2021-09-20,29.7,29.75,28.765,28.9,1153661,27.9906790583908,28.0378014137079,27.1094910139599,27.2367213733163,1224112.19922615,0.0,1.0
2021-09-21,29.87,30.05,29.14,29.96,781296,28.1508950664691,28.3205355456109,27.4629086788386,28.23571530604,829007.797616971,0.0,1.0
2021-09-22,30.38,30.79,30.14,30.46,1132044,28.6315430907041,29.0179464043048,28.4053557851817,28.7069388592115,1201175.10296419,0.0,1.0
2021-09-23,31.23,31.26,30.35,30.52,1345829,29.4326231310957,29.460896544286,28.6032696775138,28.7634856855921,1428015.41958368,0.0,1.0
2021-09-24,30.97,31.66,30.92,31.02,670451,29.1875868834465,29.8378753868233,29.1404645281294,29.2347092387637,711393.769992546,0.0,1.0
2021-09-27,32.3,32.36,31.01,31.22,829740,30.4410415348829,30.4975883612635,29.2252847677003,29.4231986600323,880410.151843482,0.0,1.0
2021-09-28,32.06,32.49,31.41,32.3,710087,30.2148542293605,30.6201064850881,29.6022636102375,30.4410415348829,753450.24163242,0.0,1.0
2021-09-29,31.02,32.46,30.96,32.39,735728,29.2347092387637,30.5918330718978,29.1781624123831,30.5258617744538,780657.073535688,0.0,1.0
2021-09-30,30.46,31.75,30.46,31.33,1064999,28.7069388592115,29.9226956263942,28.7069388592115,29.5268678417301,1130035.83207168,0.0,1.0
2021-10-01,31.05,31.389,29.96,30.46,899299,29.262982651954,29.5824722210043,28.23571530604,28.7069388592115,954216.946444298,0.0,1.0
2021-10-04,31.37,31.74,30.68,31.13,794117,29.5645657259838,29.9132711553307,28.914277222607,29.3383784204614,842611.744102358,0.0,1.0
2021-10-05,31.76,32.04,31.17,31.41,648778,29.9321200974576,30.1960052872337,29.3760763047152,29.6022636102375,688397.253950287,0.0,1.0
2021-10-06,31.53,31.97,30.95,31.73,947795,29.7153572629987,30.1300339897897,29.1687379413197,29.9038466842673,1005674.47618108,0.0,1.0
2021-10-07,32.32,32.52,31.82,31.82,662000,30.4598904770097,30.6483798982784,29.9886669238382,29.9886669238382,702426.688505298,0.0,1.0
2021-10-08,31.85,32.75,31.84,32.49,1132766,30.0169403370285,30.8651427327373,30.007515865965,30.6201064850881,1201941.19370301,0.0,1.0
2021-10-11,32.09,33.1,32.06,32.61,717539,30.2431276425508,31.1949992199574,30.2148542293605,30.7332001378493,761357.316681878,0.0,1.0
2021-10-12,32.21,32.38,31.96,32.1,871310,30.356221295312,30.5164373033903,30.1206095187262,30.2525521136143,924518.728038596,0.0,1.0
2021-10-13,32.49,33.25,32.0,33.22,2835006,30.6201064850881,31.3363662859089,30.1583074029799,31.3080928727186,3008132.74391639,0.0,1.0
2021-10-14,30.97,31.69,30.9,31.05,2946172,29.1875868834465,29.8661488000136,29.1216155860025,29.262982651954,3126087.37421002,0.0,1.0
2021-10-15,31.7,32.13,31.25,31.71,1521722,29.875573271077,30.2808255268046,29.4514720732226,29.8849977421404,1614649.76629254,0.0,1.0
2021-10-18,31.75,31.91,31.08,31.3,988410,29.9226956263942,30.0734871634091,29.2912560651443,29.4985944285398,1048769.73290864,0.0,1.0
2021-10-19,31.63,31.85,31.3,31.72,712185,29.809601973633,30.0169403370285,29.4985944285398,29.8944222132039,755676.361258527,0.0,1.0
2021-10-20,32.46,32.6,31.33,31.42,833272,30.5918330718978,30.7237756667858,29.5268678417301,29.6116880813009,884157.842272184,0.0,1.0
2021-10-21,31.81,32.19,31.25,31.97,610224,29.9792424527748,30.3373723531851,29.4514720732226,30.1300339897897,647488.857351142,0.0,1.0
2021-10-22,31.51,32.45,31.5,32.06,801038,29.6965083208718,30.5824086008344,29.6870838498084,30.2148542293605,849955.392306506,0.0,1.0
2021-10-25,32.89,33.05,31.59,31.85,1095353,30.9970853276253,31.1478768646402,29.7719040893793,30.0169403370285,1162243.47512741,0.0,1.0
2021-10-26,32.29,32.97,32.13,32.87,1078706,30.5635596587075,31.207202290108,30.4121143336721,31.1125489619608,1139638.74394705,0.14,1.0
2021-10-27,31.34,32.44,31.28,31.86,637043,29.6643530413098,30.7055396509282,29.6075610444215,30.1565503476748,673027.575966257,0.0,1.0
2021-10-28,31.98,32.15,31.505,31.59,467860,30.2701343414514,30.4310449993015,29.8205310327525,29.9009863616776,494287.954959984,0.0,1.0
2021-10-29,32.18,32.86,32.06,32.29,844688,30.4594409977457,31.1030836291461,30.3458570039691,30.5635596587075,892401.795620995,0.0,1.0
2021-11-01,32.08,32.65,31.89,32.53,620144,30.3647876695985,30.9043116400372,30.184946346119,30.7907276462606,655174.00406255,0.0,1.0
2021-11-02,31.61,31.88,31.37,31.75,767115,29.919917027307,30.1754810133043,29.6927490397539,30.052431686713,810446.938334392,0.0,1.0
2021-11-03,32.74,32.8,31.28,31.45,543838,30.9894996353696,31.0462916322578,29.6075610444215,29.7684717022716,574557.715661795,0.0,1.0
2021-11-04,32.71,33.59,32.35,32.87,762752,30.9611036369254,31.7940529246202,30.6203516555958,31.1125489619608,805837.486046335,0.0,1.0
2021-11-05,33.78,34.21,32.76,33.0,906723,31.9738942480997,32.3809035591323,31.008430300999,31.2355982885521,957940.959657123,0.0,1.0
2021-11-08,35.02,35.79,34.57,34.72,2005067,33.1475955171241,33.876426143857,32.721655540462,32.8636355326827,2118326.99309142,0.0,1.0
2021-11-09,34.34,34.62,33.86,34.62,619177,32.5039528857236,32.7689822045356,32.0496169106174,32.7689822045356,654152.381242804,0.0,1.0
2021-11-10,33.53,34.4958,33.44,34.03,604171,31.7372609277319,32.6514227709768,31.6520729323995,32.2105275684675,638298.739016219,0.0,1.0
2021-11-11,34.68,34.865,33.91,34.26,611210,32.8257742014238,33.000882858496,32.096943574691,32.4282302232059,645735.350213937,0.0,1.0
2021-11-12,34.25,34.94,34.195,34.33,567253,32.4187648903912,33.0718728546064,32.3667055599103,32.4944875529089,599295.356121309,0.0,1.0
2021-11-15,33.46,34.325,33.2,34.25,595951,31.6710035980289,32.4897548865015,31.4249049448464,32.4187648903912,629614.416804936,0.0,1.0
2021-11-16,34.21,34.27,32.88,33.54,1113228,32.3809035591323,32.4376955560206,31.1220142947755,31.7467262605466,1176110.78426066,0.0,1.0
2021-11-17,34.12,35.03,34.1,34.55,834737,32.2957155637999,33.1570608499388,32.2767848981705,32.7027248748326,881888.694608286,0.0,1.0
2021-11-18,34.68,35.0299,34.07,34.18,978095,32.8257742014238,33.1569661966106,32.2483888997264,32.3525075606882,1033344.54175733,0.0,1.0
2021-11-19,35.07,35.58,34.31,34.43,782045,33.1949221811976,33.677654154748,32.4755568872795,32.589140881056,826220.287557563,0.0,1.0
2021-11-22,36.25,36.86,35.17,35.39,1064596,34.3118314533337,34.8892167550312,33.2895755093448,33.4978128312684,1124731.71397123,0.0,1.0
2021-11-23,35.18,36.6,34.94,36.42,932479,33.2990408421595,34.6431181018487,33.0718728546064,34.4727421111839,985151.835919144,0.0,1.0
2021-11-24,33.88,35.15,33.465,34.8,1246309,32.0685475762468,33.2706448437153,31.6757362644362,32.9393581952004,1316709.11567183,0.0,1.0
2021-11-26,32.71,33.25,32.02,32.78,829271,30.9611036369254,31.4722316089199,30.3079956727102,31.0273609666284,876113.937283849,0.0,1.0
2021-11-29,32.01,33.3268,31.96,33.17,1296879,30.2985303398955,31.5449253649369,30.251203675822,31.3965089464022,1370135.65754831,0.0,1.0
2021-11-30,30.9,32.29,30.59,31.91,1012587,29.2478783974624,30.5635596587075,28.9544530802063,30.2038770117484,1069784.88746434,0.0,1.0
2021-12-01,31.28,32.71,31.26,31.94,951000,29.6075610444215,30.9611036369254,29.5886303787921,30.2322730101925,1004719.0295536,0.0,1.0
2021-12-02,32.15,32.54,31.45,31.91,994741,30.4310449993015,30.8001929790753,29.7684717022716,30.2038770117484,1050930.82247863,0.0,1.0
2021-12-03,31.81,32.55,31.38,32.23,788761,30.1092236836013,30.80965831189,29.7022143725686,30.5067676618192,833315.65349077,0.0,1.0
2021-12-06,31.72,32.68,31.685,32.31,749241,30.0240356882689,30.9327076384813,29.9909070234174,30.5824903243369,791563.29171584,0.0,1.0
2021-12-07,32.45,33.41,31.86,32.29,991519,30.7150049837429,31.6236769339553,30.1565503476748,30.5635596587075,1047526.82172866,0.0,1.0
2021-12-08,33.02,33.06,32.06,32.41,1236080,31.2545289541815,31.2923902854404,30.3458570039691,30.677143652484,1305902.31130453,0.0,1.0
2021-12-09,33.04,33.08,32.15,32.75,847826,31.2734596198109,31.3113209510698,30.4310449993015,30.9989649681843,895717.051472458,0.0,1.0
2021-12-10,32.97,34.23,32.61,34.23,871450,31.207202290108,32.3998342247618,30.8664503087783,32.3998342247618,920675.497691356,0.0,1.0
2021-12-13,32.7,33.47,32.3,33.06,817755,30.9516383041107,31.6804689308436,30.5730249915222,31.2923902854404,863947.434292956,0.0,1.0
2021-12-14,32.85,33.819,32.6,32.79,1597509,31.0936182963314,32.0108090460771,30.8569849759636,31.0368262994431,1687747.31039236,0.0,1.0
2021-12-15,33.18,33.22,31.23,32.57,1629762,31.4059742792169,31.4438356104758,29.5602343803479,30.8285889775194,1721822.18195933,0.0,1.0
2021-12-16,34.19,34.6781,33.503,33.62,1066978,32.3619728935029,32.823975788189,31.7117045291321,31.8224489230643,1127248.26573611,0.0,1.0
2021-12-17,34.74,35.07,33.38,34.16,2261472,32.8825661983121,33.1949221811976,31.5952809355112,32.3335768950588,2389215.51335713,0.0,1.0
2021-12-20,33.23,34.13,32.5786,34.13,914690,31.4533009432905,32.3051808966146,30.8367291637401,32.3051808966146,966357.990685991,0.0,1.0
2021-12-21,33.96,34.08,33.4,33.62,630692,32.1442702387645,32.2578542325411,31.6142116011406,31.8224489230643,666317.82774681,0.0,1.0
2021-12-22,34.52,34.66,33.83,34.08,520321,32.6743288763884,32.8068435357944,32.0212209121733,32.2578542325411,549712.313539807,0.0,1.0
2021-12-23,35.08,35.25,34.25,34.4,611920,33.2043875140123,33.3652981718625,32.4187648903912,32.5607448826119,646485.455903719,0.0,1.0
2021-12-27,35.57,35.6,34.38,35.05,576179,33.6681888219333,33.6965848203774,32.5418142169825,33.1759915155682,608725.558074827,0.0,1.0
2021-12-28,36.01,36.03,35.29,35.45,552526,34.0846634657806,34.1035941314101,33.4031595031213,33.5546048281567,583736.473736204,0.0,1.0
2021-12-29,36.41,36.51,35.86,36.2,503319,34.4632767783691,34.5579301065163,33.9426834735599,34.2645047892602,531749.923486737,0.0,1.0
2021-12-30,35.95,36.79,35.89,36.3,550894,34.0278714688924,34.8229594253282,33.9710794720041,34.3591581174073,582012.287136591,0.0,1.0
2021-12-31,36.29,36.42,35.84,36.0,408506,34.3496927845926,34.4727421111839,33.9237528079305,34.0751981329659,431581.23226795,0.0,1.0
2022-01-03,36.34,36.99,36.07,36.5,626704,34.3970194486662,35.0122660816225,34.1414554626689,34.5484647737016,662104.558041383,0.0,1.0
2022-01-04,37.6,37.92,36.5,36.55,1172906,35.58965138332,35.8925420333908,34.5484647737016,34.5957914377751,1239159.80870409,0.0,1.0
2022-01-05,37.29,38.72,37.29,37.92,914669,35.2962260660639,36.6497686585678,35.2962260660639,35.8925420333908,966335.804461363,0.0,1.0
2022-01-06,35.68,37.6699,35.56,37.54,1342551,33.7723074828951,35.6558140596948,33.6587234891186,35.5328593864317,1418387.52665217,0.0,1.0
2022-01-07,35.61,36.34,35.2241,35.71,1479063,33.7060501531921,34.3970194486662,33.3407829598724,33.8007034813393,1562610.66457269,0.0,1.0
2022-01-10,35.82,37.71,35.49,35.8,1822190,33.9048221423011,35.6937700442818,33.5924661594156,33.8858914766717,1925119.84065433,0.0,1.0
2022-01-11,35.95,36.32,34.93,36.16,1361393,34.0278714688924,34.3780887830367,33.0624075217917,34.2266434580013,1438293.85257735,0.0,1.0
2022-01-12,36.97,37.17,36.01,36.5,1627757,34.9933354159931,35.1826420722873,34.0846634657806,34.5484647737016,1719703.92575086,0.0,1.0
2022-01-13,37.85,38.7108,37.2,37.25,1211127,35.8262847036878,36.6410605523783,35.2110380707315,35.258364734805,1279539.79401278,0.0,1.0
2022-01-14,37.92,37.98,36.97,37.16,907104,35.8925420333908,35.949334030279,34.9933354159931,35.1731767394726,958343.481161077,0.0,1.0
2022-01-18,36.51,37.625,36.1,37.48,918409,34.5579301065163,35.6133147153567,34.1698514611131,35.4760673895434,970287.065418809,0.0,1.0
2022-01-19,36.55,38.1,36.35,37.83,1035089,34.7283060971811,36.2010523201806,34.5382743264715,35.9445094297226,1089385.2076785,0.14,1.0
2022-01-20,35.55,37.4099,35.44,36.72,908830,33.7781472436331,35.5453476953471,33.6736297697428,34.8898331022843,956503.216916078,0.0,1.0
2022-01-21,33.68,35.51,33.51,35.51,1510454,32.0013501874982,33.7401408894911,31.839823182395,33.7401408894911,1589685.76081749,0.0,1.0
2022-01-24,35.25,35.46,32.65,32.99,1991518,33.4930995875686,33.6926329468137,31.0226865683437,31.3457405785501,2095984.25838306,0.0,1.0
2022-01-25,34.12,35.13,33.35,34.64,1185253,32.4194200830594,33.3790805251429,31.6877977658274,32.9135026869043,1247426.14940025,0.0,1.0
2022-01-26,33.32,34.78,32.9,34.61,1159232,31.6592930002209,33.0465249264011,31.2602262817307,32.8849979212979,1220040.20240536,0.0,1.0
2022-01-27,33.34,34.36,33.14,33.8,999722,31.6782961772919,32.6474582079109,31.4882644065823,32.115369249924,1052163.01070803,0.0,1.0
2022-01-28,33.72,33.74,32.51,33.18,927019,32.0393565416401,32.0583597187111,30.889664328847,31.5262707607242,975646.331703759,0.0,1.0
2022-01-31,33.44,33.77,32.945,33.23,1317200,31.7733120626467,32.0868644843175,31.3029834301404,31.5737787034016,1386294.50757772,0.0,1.0
2022-02-01,34.7,34.8,33.85,34.1,1440726,32.9705122181172,33.065528103472,32.1628771926014,32.4004169059884,1516300.13720348,0.0,1.0
2022-02-02,35.56,35.95,34.14,34.7,895742,33.7876488321685,34.1582107850523,32.4384232601303,32.9705122181172,942728.678110145,0.0,1.0
2022-02-03,35.04,36.23,34.86,35.26,962939,33.2935662283236,34.4242552640457,33.1225376346849,33.5026011761041,1013450.53661736,0.0,1.0
2022-02-04,34.62,35.26,34.0483,34.885,781531,32.8944995098334,33.5026011761041,32.35129369326,33.1462916060236,822526.672336564,0.0,1.0
2022-02-07,34.12,34.84,33.76,34.77,610375,32.4194200830594,33.103534457614,32.0773628957821,33.0370233378656,642392.582798929,0.0,1.0
2022-02-08,35.5,35.58,34.27,34.44,698391,33.7306393009557,33.8066520092395,32.5619439110916,32.7234709161947,735025.514304365,0.0,1.0
2022-02-09,36.04,36.16,35.28,35.47,1065025,34.2437250818716,34.3577441442974,33.5216043531751,33.7021345353492,1120891.51832141,0.0,1.0
2022-02-10,35.19,36.2,34.94,35.52,908591,33.4360900563558,34.3957504984393,33.1985503429688,33.7496424780266,956251.680029264,0.0,1.0
2022-02-11,35.66,36.13,34.52,34.75,890981,33.8826647175233,34.3292393786909,32.7994836244786,33.0180201607946,937717.937030144,0.0,1.0
2022-02-14,35.81,35.9,35.04,35.76,703761,34.0251885455556,34.1107028423749,33.2935662283236,33.9776806028781,740677.200840725,0.0,1.0
2022-02-15,36.92,37.07,35.6,35.88,1106859,35.0798648729939,35.2223887010261,33.8256551863105,34.0916996653039,1164919.94561416,0.0,1.0
2022-02-16,36.96,37.489,36.4812,36.7,541059,35.1178712271358,35.6205052606627,34.662935168057,34.8708299252133,569440.570889382,0.0,1.0
2022-02-17,36.21,36.9,35.82,36.57,695951,34.4052520869748,35.0608616959229,34.034690134091,34.7473092742521,732457.52265656,0.0,1.0
2022-02-18,36.75,37.0,35.82,36.14,1224925,34.9183378678907,35.1558775812777,34.034690134091,34.3387409672264,1289179.16770015,0.0,1.0
2022-02-22,35.99,37.4299,35.55,36.9,1148955,34.1962171391942,35.564350872418,33.7781472436331,35.0608616959229,1209224.11627236,0.0,1.0
2022-02-23,35.1,36.7,34.96,36.26,882866,33.3505757595364,34.8708299252133,33.2175535200397,34.4527600296522,929177.259890003,0.0,1.0
2022-02-24,35.81,36.01,33.54,33.92,1145959,34.0251885455556,34.2152203162652,31.8683279480015,32.2293883123497,1206070.95931465,0.0,1.0
2022-02-25,37.66,37.87,36.06,36.06,1348101,35.7829824246194,35.9825157838645,34.2627282589426,34.2627282589426,1418816.43786823,0.0,1.0
2022-02-28,38.55,39.1,37.59,37.64,1744362,36.6286238042772,37.1512111737286,35.7164713048711,35.7639792475485,1835863.54374984,0.0,1.0
2022-03-01,37.69,39.95,37.2667,39.34,1463196,35.8114871902259,37.9588461992445,35.409284947519,37.3792492985802,1539948.81438634,0.0,1.0
2022-03-02,38.93,39.09,38.08,38.51,1228559,36.9896841686255,37.1417095851931,36.1820491431096,36.5906174501353,1293003.79132643,0.0,1.0
2022-03-03,40.02,40.11,38.7501,39.2,1852196,38.0253573189928,38.1108716158122,36.8187505908722,37.2462270590834,1949354.04020454,0.0,1.0
2022-03-04,39.74,39.875,38.87,39.56,1847658,37.7593128399994,37.8875842852284,36.9326746374126,37.5882842463607,1944577.99672186,0.0,1.0
2022-03-07,38.47,40.5584,38.17,39.93,1874770,36.5526110959934,38.5369228457431,36.2675634399289,37.9398430221735,1973112.17276911,0.0,1.0
2022-03-08,38.43,39.4099,37.11,38.32,1435148,36.5146047418514,37.4456654024432,35.260395055168,36.4100872679612,1510429.5399037,0.0,1.0
2022-03-09,39.21,39.41,37.87,38.59,1048876,37.2557286476189,37.4457604183285,35.9825157838645,36.6666301584191,1103895.41294419,0.0,1.0
2022-03-10,40.53,40.75,38.91,38.91,1644937,38.5099383343023,38.7189732820829,36.9706809915545,36.9706809915545,1731223.14637972,0.0,1.0
2022-03-11,40.43,40.93,40.05,40.62,1010269,38.4149224489475,38.8900018757216,38.0538620845993,38.5954526311217,1063263.25985123,0.0,1.0
2022-03-14,41.07,41.69,39.94,40.85,1866349,39.0230241152183,39.6121226044181,37.949344610709,38.8139891674377,1964249.44421741,0.0,1.0
2022-03-15,41.04,41.5,40.14,40.71,1499309,38.9945193496118,39.4315924222439,38.1393763814186,38.680966927941,1577956.14322946,0.0,1.0
2022-03-16,41.01,42.37,39.99,41.78,1497240,38.9660145840054,40.2582306248307,37.9968525533864,39.6976369012374,1575778.61260679,0.0,1.0
2022-03-17,40.25,41.5,40.18,40.76,1769854,38.2438938553089,39.4315924222439,38.1773827355605,38.7284748706184,1862692.74173585,0.0,1.0
2022-03-18,40.45,40.93,38.24,40.65,3896079,38.4339256260185,38.8900018757216,36.3340745596773,38.6239573967281,4100450.13573405,0.0,1.0
2022-03-21,41.07,41.61,40.14,40.76,1905295,39.0230241152183,39.5361098961342,38.1393763814186,38.7284748706184,2005238.37975652,0.0,1.0
2022-03-22,40.87,41.7,40.35,41.55,960060,38.8329923445087,39.6216241929535,38.3389097406637,39.4791003649213,1010420.51696406,0.0,1.0
2022-03-23,40.62,41.09,40.25,40.82,1106699,38.5954526311217,39.0420272922892,38.2438938553089,38.7854844018313,1164751.55271922,0.0,1.0
2022-03-24,43.36,43.38,41.21,41.49,1508840,41.1988878898433,41.2178910669143,39.156046354715,39.4220908337085,1587987.0974898,0.0,1.0
2022-03-25,43.55,43.56,42.79,43.0,1250848,41.3794180720174,41.3889196605529,40.6572973433209,40.856830702566,1316461.9740469,0.0,1.0
2022-03-28,42.98,43.46,42.13,43.19,947472,40.837827525495,41.2939037751981,40.0301924999792,41.0373608847401,997172.205954812,0.0,1.0
2022-03-29,41.32,42.24,40.3,42.2,1238200,39.393586068102,40.2706939863657,38.4211403326358,40.2325588594846,1298750.10392688,0.14,1.0
2022-03-30,41.21,42.03,40.6186,41.71,1065064,39.2887144691792,40.0704845702403,38.7248866182432,39.765403555192,1117147.45654077,0.0,1.0
2022-03-31,41.62,42.29,40.77,41.21,1335383,39.6795995197097,40.3183628949669,38.8692280734879,39.2887144691792,1400685.51932821,0.0,1.0
2022-04-01,41.5,42.74,40.88,42.3,882281,39.5651941390666,40.7473830723785,38.9740996724107,40.3278966766872,925426.054306827,0.0,1.0
2022-04-04,41.57,41.68,40.75,41.51,717635,39.6319306111084,39.7368022100313,38.8501605100474,39.5747279207869,752728.582483902,0.0,1.0
2022-04-05,41.1,42.1737,41.03,41.51,1232465,39.1838428702564,40.2074850135604,39.1171063982146,39.5747279207869,1292734.65258944,0.0,1.0
2022-04-06,40.8,41.51,40.2,41.15,789459,38.8978294186486,39.5747279207869,38.3258025154332,39.2315117788576,828064.89928607,0.0,1.0
2022-04-07,42.03,42.32,40.46,40.76,1250004,40.0704845702403,40.3469642401277,38.5736808401599,38.8596942917676,1311131.33977468,0.0,1.0
2022-04-08,42.45,42.62,41.7,42.45,821042,40.4709034024911,40.6329776917354,39.7558697734718,40.4709034024911,861192.36216147,0.0,1.0
2022-04-11,42.17,43.18,42.07,42.64,850998,40.2039575143239,41.1668694680698,40.1086196971213,40.6520452551759,892613.261946024,0.0,1.0
2022-04-12,42.64,43.5372,42.42,42.57,625692,40.6520452551759,41.5074161511174,40.4423020573303,40.5853087831341,656289.412070924,0.0,1.0
2022-04-13,43.72,43.8,42.4,42.8,629159,41.6816936809637,41.7579639347258,40.4232344938898,40.8045857627001,659925.954317988,0.0,1.0
2022-04-14,44.32,44.62,43.77,43.94,839242,42.2537205841791,42.5397340357868,41.729362589565,41.8914368788094,880282.373380555,0.0,1.0
2022-04-18,43.66,44.6199,43.57,44.35,1226961,41.6244909906422,42.5396386979696,41.5386869551598,42.2823219293399,1286961.49754824,0.0,1.0
2022-04-19,45.05,45.15,43.0,43.47,882256,42.9496866497579,43.0450244669605,40.9952613971052,41.4433491379573,925399.831763942,0.0,1.0
2022-04-20,46.14,46.49,45.25,45.25,1301445,43.9888688572659,44.3225512174749,43.140362284163,43.140362284163,1365087.8929132,0.0,1.0
2022-04-21,43.4,46.68,42.92,46.35,1745725,41.3766126659155,44.5036930701598,40.9189911433431,44.1890782733913,1831093.9470019,0.0,1.0
2022-04-22,42.15,43.48,41.49,43.41,1286734,40.1848899508833,41.4528829196775,39.5556603573464,41.3861464476357,1349657.49977891,0.0,1.0
2022-04-25,41.83,41.97,39.26,40.91,1769223,39.8798089358351,40.0132818799187,37.4296270337291,39.0027010175715,1855741.03950883,0.0,1.0
2022-04-26,39.85,41.59,39.65,41.59,1230869,37.9921201552242,39.650998174549,37.8014445208191,39.650998174549,1291060.60545177,0.0,1.0
2022-04-27,39.7,40.76,39.28,40.1,927122,37.8491134294204,38.8596942917676,37.4486945971696,38.2304646982307,972459.856124129,0.0,1.0
2022-04-28,41.43,41.63,39.42,40.22,978868,39.4984576670248,39.68913330143,37.5821675412532,38.3448700788737,1026736.32428582,0.0,1.0
2022-04-29,41.0,42.22,40.825,41.8,1447971,39.0885050530538,40.2516264229251,38.9216638729493,39.8512075906743,1518779.26565426,0.0,1.0
2022-05-02,40.3,41.05,39.515,40.915,1315722,38.4211403326358,39.1361739616551,37.6727384675956,39.0074679084316,1380063.06270302,0.0,1.0
2022-05-03,40.81,41.59,39.915,40.21,922643,38.9073632003689,39.650998174549,38.0540897364059,38.3353362971535,967761.825341148,0.0,1.0
2022-05-04,42.36,42.39,40.63,40.71,1127126,40.3850993670087,40.4137007121695,38.7357551294043,38.8120253831663,1182244.39479784,0.0,1.0
2022-05-05,39.87,42.28,39.3101,42.0,980381,38.0111877186647,40.3088291132467,37.4773912801476,40.0418832250795,1028323.31258112,0.0,1.0
2022-05-06,39.26,39.73,38.32,39.51,1321583,37.4296270337291,37.8777147745812,36.5334515520249,37.6679715767355,1386210.6756566,0.0,1.0
2022-05-09,38.11,39.58,37.9385,38.04,1711411,36.3332421358995,37.7347080487773,36.1697377793971,36.2665056638577,1795101.93354192,0.0,1.0
2022-05-10,37.21,38.725,36.54,38.59,1767259,35.4752017810764,36.9195697116953,34.8364384058192,36.7908636584719,1853680.99653991,0.0,1.0
2022-05-11,36.35,37.91,36.171,37.43,1673979,34.6552965531343,36.1425665014944,34.4846418603417,35.684944978922,1755839.44453353,0.0,1.0
2022-05-12,35.83,36.7,35.28,35.86,1216093,34.1595399036809,34.9889789133433,33.6351819090668,34.1881412488417,1275562.03370599,0.0,1.0
2022-05-13,36.34,37.2611,36.18,36.18,894932,34.645762771414,35.5239194056669,34.4932222638899,34.4932222638899,938695.70990752,0.0,1.0
2022-05-16,36.71,37.405,36.16,36.79,1149128,34.9985126950635,35.6611105246214,34.4741547004494,35.0747829488256,1205322.33033863,0.0,1.0
2022-05-17,38.52,38.595,37.28,37.66,937002,36.7241271864301,36.795630549332,35.5419382531182,35.9042219584879,982823.005071631,0.0,1.0
2022-05-18,36.89,38.935,36.77,38.19,1077464,35.1701207660282,37.1197791278207,35.0557153853851,36.4095123896616,1130153.83781091,0.0,1.0
2022-05-19,37.02,37.67,36.265,36.55,1016510,35.2940599283915,35.9137557402082,34.5742594085121,34.8459721875394,1066219.08265443,0.0,1.0
2022-05-20,36.63,37.67,35.77,37.59,913473,34.9222424413015,35.9137557402082,34.1023372133594,35.8374854864461,958143.396611532,0.0,1.0
2022-05-23,38.15,38.63,36.92,37.28,968595,36.3713772627805,36.8289987853529,35.1987221111889,35.5419382531182,1015960.95696419,0.0,1.0
2022-05-24,37.79,37.91,36.96,37.61,687635,36.0281611208513,36.1425665014944,35.23685723807,35.8565530498867,721261.531023873,0.0,1.0
2022-05-25,39.03,39.18,37.301,37.39,995996,37.2103500541632,37.353356779967,35.5619591947307,35.646809852041,1044701.91286606,0.0,1.0
2022-05-26,40.47,41.045,39.21,39.21,1063746,38.5832146218802,39.1314070707949,37.3819581251278,37.3819581251278,1115765.00407996,0.0,1.0
2022-05-27,41.35,41.39,40.4,41.0,678085,39.4221874132628,39.4603225401438,38.5164781498384,39.0885050530538,711244.519642431,0.0,1.0
2022-05-31,39.73,40.94,39.716,40.69,1144258,37.8777147745812,39.0313023627322,37.8643674801728,38.7929578197258,1200214.17898495,0.0,1.0
2022-06-01,39.47,40.06,38.47,39.77,963393,37.6298364498545,38.1923295713496,36.6764582778288,37.9158499014622,1010504.57024102,0.0,1.0
2022-06-02,40.56,40.76,40.02,40.02,686420,38.6690186573625,38.8596942917676,38.1541944444686,38.1541944444686,719987.115439742,0.0,1.0
2022-06-03,40.0,40.37,39.42,40.03,781360,38.1351268810281,38.4878768046776,37.5821675412532,38.1637282261889,819569.844293577,0.0,1.0
2022-06-06,41.31,41.62,39.7,40.5,1123271,39.3840522863818,39.6795995197097,37.8491134294204,38.6118159670409,1178200.87868523,0.0,1.0
2022-06-07,42.86,42.89,41.1,41.39,1114192,40.8617884530216,40.8903897981824,39.1838428702564,39.4603225401438,1168677.90001171,0.0,1.0
2022-06-08,40.87,42.78,40.61,42.37,1057776,38.9645658906905,40.7855181992595,38.7166875659638,40.394633148729,1109503.06083941,0.0,1.0
2022-06-09,39.25,40.7,39.2,40.32,752764,37.4200932520088,38.8024916014461,37.3724243434075,38.4402078960763,789575.450841879,0.0,1.0
2022-06-10,38.8,39.11,37.8,38.21,1019620,36.9910730745972,37.2866203079252,36.0376949025715,36.4285799531021,1069481.16698912,0.0,1.0
2022-06-13,36.77,37.69,36.31,37.44,1244489,35.0557153853851,35.9328233036487,34.6171614262532,35.6944787606423,1305346.64681462,0.0,1.0
2022-06-14,37.14,37.56,36.69,36.9,1089526,35.4084653090346,35.8088841412854,34.979445131623,35.1796545477484,1142805.69030127,0.0,1.0
2022-06-15,37.27,38.535,36.5,37.78,1489271,35.5324044713979,36.7384278590104,34.7983032789381,36.018627339131,1562098.90649757,0.0,1.0
2022-06-16,35.46,39.59,35.11,37.3,2398079,33.8067899800314,37.7442418304976,33.4731076198224,35.5610058165587,2515349.17660707,0.0,1.0
2022-06-17,36.46,37.04,35.37,35.97,2830447,34.7601681520571,35.313127491832,33.7209859445491,34.2930128477645,2968860.71346271,0.0,1.0
2022-06-21,36.58,37.41,36.43,37.0,1206993,34.8745735327002,35.6658774154815,34.7315668068963,35.274992364951,1266017.02809644,0.0,1.0
2022-06-22,34.31,35.75,34.09,35.04,1545996,32.7104050822018,34.0832696499189,32.5006618843562,33.4063711477806,1621597.85629991,0.0,1.0
2022-06-23,34.4,34.695,33.48,34.32,1291947,32.7962091176842,33.0774556784317,31.9191011994205,32.7199388639221,1355125.42442095,0.0,1.0
2022-06-24,36.65,36.78,34.34,34.34,1974080,34.941310004742,35.0652491671053,32.7390064273626,32.7390064273626,2070615.89820705,0.0,1.0
2022-06-27,36.07,37.04,35.38,36.89,1357737,34.3883506649671,35.313127491832,33.7305197262693,35.1701207660282,1424132.66827279,0.0,1.0
2022-06-28,35.25,36.675,35.08,36.39,1549717,33.7400535079896,35.104013117887,33.5773355194404,34.8312211959076,1619070.46878465,0.14,1.0
2022-06-29,34.26,35.31,33.36,35.26,1314830,32.7924605158503,33.7974833863011,31.9310123411782,33.7496251543748,1373671.72488404,0.0,1.0
2022-06-30,33.1,33.63,32.6,33.46,1535615,31.6821495351619,32.1894467935799,31.2035672158996,32.0267288050307,1604337.37122503,0.0,1.0
2022-07-01,33.81,33.92,32.6,32.85,937135,32.3617364285143,32.467024538752,31.2035672158996,31.4428583755307,979073.98819559,0.0,1.0
2022-07-05,32.77,32.8,31.4698,32.46,1473145,31.3662852044488,31.3950001436045,30.1217797414392,31.0695641665062,1539071.69227528,0.0,1.0
2022-07-06,32.98,33.34,31.88,32.75,1015840,31.5672897785389,31.9118690484078,30.5144086761619,31.3471419116783,1061301.2214554,0.0,1.0
2022-07-07,34.46,35.31,33.69,33.99,1167677,32.9838934435552,33.7974833863011,32.2468766718913,32.5340260634487,1219933.28316012,0.0,1.0
2022-07-08,33.99,34.97,33.8,34.82,757409,32.5340260634487,33.4720474092027,32.352164782129,33.3284727134241,791304.828360091,0.0,1.0
2022-07-11,33.49,34.2,33.44,33.61,716748,32.0554437441864,32.7350306375388,32.0075855122602,32.1703035008094,748824.153287641,0.0,1.0
2022-07-12,33.77,34.65,33.25,33.37,946167,32.3234498429733,33.1657547248749,31.8257242309405,31.9405839875635,988510.191369501,0.0,1.0
2022-07-13,34.67,34.78,33.21,33.3,881691,33.1848980176454,33.2901861278831,31.7874376453996,31.8735824628668,921148.739217037,0.0,1.0
2022-07-14,33.57,33.71,32.92,33.46,905587,32.1320169152684,32.2660199646618,31.5098599002275,32.0267288050307,946114.14123694,0.0,1.0
2022-07-15,34.41,34.47,33.44,34.23,737293,32.936035211629,32.9934650899405,32.0075855122602,32.7637455766946,770288.590201723,0.0,1.0
2022-07-18,34.56,35.535,34.48,35.0,776997,33.0796099074077,34.0128454299691,33.0030367363257,33.5007623483585,811769.437280657,0.0,1.0
2022-07-19,35.74,35.875,34.54,34.59,642214,34.2090641808666,34.3382814070674,33.0604666146372,33.1083248465634,670954.582055993,0.0,1.0
2022-07-20,35.86,36.01,35.22,35.75,634496,34.3239239374896,34.4674986332682,33.7113385688339,34.2186358272519,662891.18346252,0.0,1.0
2022-07-21,36.11,36.22,35.5,35.78,728059,34.5632150971207,34.6685032073584,33.9793446676207,34.2473507664076,760641.347054259,0.0,1.0
2022-07-22,35.33,36.58,34.89,36.33,637568,33.8166266790716,35.0130824772272,33.3954742381208,34.7737913175961,666100.662664275,0.0,1.0
2022-07-25,36.54,36.595,35.53,35.85,598424,34.9747958916862,35.0274399468051,34.0080596067765,34.3143522911043,625204.876898162,0.0,1.0
2022-07-26,36.72,37.02,36.22,36.22,554905,35.1470855266207,35.434234918178,34.6685032073584,34.6685032073584,579738.299625639,0.0,1.0
2022-07-27,37.56,37.8,36.53,36.81,662944,35.9511038229813,36.1808233362271,34.965224245301,35.2332303440879,692612.298153774,0.0,1.0
2022-07-28,38.3,38.34,37.31,37.78,813849,36.6594056554894,36.6976922410304,35.7118126633501,36.1616800434567,850270.650673588,0.0,1.0
2022-07-29,39.62,39.86,38.57,38.69,808842,37.9228629783418,38.1525824915877,36.917840107891,37.032699864514,845039.575685571,0.0,1.0
2022-08-01,40.86,41.245,39.63,39.75,1116898,39.1097471301122,39.4782555159441,37.932434624727,38.04729438135,1166881.80386783,0.0,1.0
2022-08-02,39.8,40.64,39.13,40.61,995963,38.0951526132762,38.8991709096368,37.4538523054648,38.8704559704811,1040534.67910733,0.0,1.0
2022-08-03,39.26,40.0,38.94,39.6,626348,37.578283708473,38.2865855409811,37.2719910241451,37.9037196855713,654378.541360989,0.0,1.0
2022-08-04,39.81,40.225,38.62,39.33,670612,38.1047242596615,38.5019475846491,36.9656983398173,37.6452852331697,700623.45913003,0.0,1.0
2022-08-05,40.43,40.836,39.11,39.27,726593,38.6981663355467,39.0867751787876,37.4347090126943,37.5878553548582,759109.740117483,0.0,1.0
2022-08-08,41.02,41.88,40.96,41.05,819139,39.2628934722761,40.0860550614072,39.2054635939647,39.2916084114319,855797.390575049,0.0,1.0
2022-08-09,41.9,41.95,40.59,41.13,874604,40.1051983541777,40.1530565861039,38.8513126777106,39.3681815825138,913744.579352832,0.0,1.0
2022-08-10,43.01,43.07,42.09,42.5,902384,41.1676511029399,41.2250809812514,40.2870596354974,40.6794971372924,942767.79947808,0.0,1.0
2022-08-11,42.85,44.35,42.8,43.55,853417,41.014504760776,42.4502517185628,40.9666465288498,41.6845200077432,891609.411433696,0.0,1.0
2022-08-12,43.85,44.025,42.84,42.85,734056,41.9716693993005,42.1391732110423,41.0049331143908,41.014504760776,766906.726863155,0.0,1.0
2022-08-15,43.02,43.04,42.11,43.0,779393,41.1772227493252,41.1963660420957,40.3062029282679,41.1580794565547,814272.663897651,0.0,1.0
2022-08-16,43.8,44.21,43.34,43.36,749628,41.9238111673743,42.3162486691694,41.483515433653,41.5026587264235,783175.610368927,0.0,1.0
2022-08-17,42.7,43.23,42.56,42.97,615000,40.8709300649973,41.3782273234153,40.7369270156039,41.129364517399,642522.691757632,0.0,1.0
2022-08-18,43.31,43.5364,43.045,43.08,704088,41.4548004944973,41.6715025686592,41.2011518652883,41.2346526276366,735597.588608532,0.0,1.0
2022-08-19,42.4,42.67,41.85,42.67,562514,40.58378067344,40.8422151258416,40.0573401222515,40.8422151258416,587687.820213581,0.0,1.0
2022-08-22,41.64,42.255,41.21,41.76,786092,39.8563355481613,40.4449918008539,39.4447547535958,39.9711953047843,821271.459852261,0.0,1.0
2022-08-23,42.21,43.1,42.0,42.0,623606,40.4019193921203,41.2537959204071,40.2009148180302,40.2009148180302,651513.830432861,0.0,1.0
2022-08-24,42.51,42.56,41.445,41.68,578764,40.6890687836777,40.7369270156039,39.6696884436491,39.8946221337023,604665.045808803,0.0,1.0
2022-08-25,43.59,43.785,42.66,42.66,880375,41.7228065932842,41.9094536977964,40.8326434794564,40.8326434794564,919773.84513191,0.0,1.0
2022-08-26,42.62,43.99,42.62,43.58,820150,40.7943568939154,42.105672448694,40.7943568939154,41.7132349468989,856853.635195156,0.0,1.0
2022-08-29,42.51,43.21,41.85,42.18,501951,40.6890687836777,41.3590840306448,40.0573401222515,40.3732044529646,524414.483984447,0.0,1.0
2022-08-30,40.89,42.51,40.49,42.4,775680,39.1384620692679,40.6890687836777,38.7555962138581,40.58378067344,810393.498443187,0.0,1.0
2022-08-31,40.51,40.9075,39.87,40.89,807918,38.7747395066286,39.1552124504421,38.1621541379729,39.1384620692679,844074.224519419,0.0,1.0
2022-09-01,39.02,39.59,38.31,39.5,1158974,37.3485641952271,37.8941480391861,36.6689773018747,37.8080032217188,1210840.80350749,0.0,1.0
2022-09-02,39.13,40.33,38.94,39.9,620469,37.4538523054648,38.6024498716942,37.2719910241451,38.1908690771287,648236.442328725,0.0,1.0
2022-09-06,39.45,39.915,38.8,39.47,585041,37.7601449897926,38.2052265467065,37.1379879747517,37.7792882825631,611222.956274109,0.0,1.0
2022-09-07,40.25,40.43,38.7,39.08,768185,38.5258767006122,38.6981663355467,37.0422715108992,37.4059940735385,802563.079622499,0.0,1.0
2022-09-08,40.36,40.68,39.49,39.81,856462,38.6311648108499,38.9374574951778,37.7984315753336,38.1047242596615,894790.682322155,0.0,1.0
2022-09-09,41.71,41.74,40.69,40.8,668022,39.9233370728581,39.9520520120138,38.947029141563,39.0523172518007,697917.550558238,0.0,1.0
2022-09-12,41.67,42.49,41.35,42.1,1019301,39.8850504873171,40.6699254909072,39.5787578029892,40.2966312818826,1064917.1093191,0.0,1.0
2022-09-13,39.94,41.0,39.75,40.59,890067,38.2291556626696,39.2437501795056,38.04729438135,38.8513126777106,929899.584853074,0.0,1.0
2022-09-14,37.91,39.29,37.491,39.29,1449901,36.2861114464648,37.6069986476287,35.8850594629231,37.6069986476287,1514787.46878387,0.0,1.0
2022-09-15,37.72,38.46,37.44,38.1,1365620,36.1042501651452,36.8125519976533,35.8362440663583,36.4679727277845,1426734.69645212,0.0,1.0
2022-09-16,37.59,38.01,37.045,37.47,2170733,35.979818762137,36.3818279103173,35.4581640341411,35.8649590055141,2267878.39064572,0.0,1.0
2022-09-19,38.49,38.64,36.89,37.21,1050746,36.8412669368091,36.9848416325878,35.3098035151698,35.6160961994977,1097769.34678628,0.0,1.0
2022-09-20,37.46,37.76,36.94,37.76,784838,35.8553873591288,36.1425367506862,35.3576617470961,36.1425367506862,819961.340412482,0.0,1.0
2022-09-21,37.26,38.35,37.23,37.88,787544,35.6639544314239,36.7072638874156,35.6352394922682,36.2573965073091,822788.440256215,0.0,1.0
2022-09-22,37.07,37.91,36.9875,37.84,767399,35.4820931501042,36.2861114464648,35.403127067426,36.2191099217681,801741.904279862,0.0,1.0
2022-09-23,35.86,36.44,35.44,36.14,856834,34.3239239374896,34.8790794278338,33.9219147893093,34.5919300362764,895179.33019424,0.0,1.0
2022-09-26,35.49,36.31,35.25,35.52,753792,33.9697730212355,34.7546480248256,33.7400535079896,33.9984879603912,787525.959130681,0.0,1.0
2022-09-27,36.39,36.78,35.86,36.15,732779,34.8312211959076,35.2045154049321,34.3239239374896,34.6015016826617,765572.578119455,0.0,1.0
2022-09-28,37.22,37.55,36.26,36.36,974036,35.6256678458829,35.941532176596,34.7067897928994,34.8025062567518,1017626.39445339,0.0,1.0
2022-09-29,35.81,36.92,35.5,36.57,908244,34.2760657055633,35.3385184543256,33.9793446676207,35.003510830842,948890.048215803,0.0,1.0
2022-09-30,35.48,36.56,35.22,35.39,1077420,33.9602013748502,34.9939391844567,33.7113385688339,33.874056557383,1125637.07081871,0.0,1.0
2022-10-03,37.57,38.1,36.2,36.28,1148780,35.9606754693665,36.4679727277845,34.6493599145879,34.7259330856699,1200190.59810948,0.0,1.0
2022-10-04,39.2,39.21,38.03,38.03,806494,37.5208538301615,37.5304254765467,36.4009712030878,36.4009712030878,842586.497181104,0.0,1.0
2022-10-05,39.15,39.38,38.46,38.46,806112,37.4729955982353,37.6931434650959,36.8125519976533,36.8125519976533,842187.401785573,0.0,1.0
2022-10-06,38.93,39.43,38.275,38.37,880421,37.2624193777599,37.7410016970221,36.6354765395263,36.7264071801861,919821.903739748,0.0,1.0
2022-10-07,38.49,38.92,38.0902,38.75,785560,36.8412669368091,37.2528477313746,36.458592514327,37.0901297428254,820715.651605081,0.0,1.0
2022-10-10,39.88,40.14,38.88,39.07,874035,38.1717257843582,38.4205885903745,37.2145611458336,37.3964224271533,913150.115268912,0.0,1.0
2022-10-11,40.15,40.81,39.53,39.73,1322459,38.4301602367598,39.061888898186,37.8367181608746,38.0281510885795,1381642.14051887,0.0,1.0
2022-10-12,39.62,40.13,39.105,39.93,1054648,37.9228629783418,38.4110169439893,37.4299231895017,38.2195840162844,1101845.97043382,0.0,1.0
2022-10-13,42.05,42.26,38.09,39.22,1759345,40.2487730499564,40.4497776240465,36.4584010813993,37.539997122932,1838079.81322005,0.0,1.0
2022-10-14,41.22,43.07,41.0,42.54,1317056,39.454326399981,41.2250809812514,39.2437501795056,40.7177837228334,1375997.3436025,0.0,1.0
2022-10-17,42.52,43.41,41.98,42.33,1345532,40.6986404300629,41.5505169583497,40.1817715252597,40.5167791487433,1405747.7113594,0.0,1.0
2022-10-18,43.19,43.99,42.72,43.2,1569622,41.3399407378744,42.105672448694,40.8900733577678,41.3495123842596,1639866.26419837,0.0,1.0
2022-10-19,42.5,43.595,42.03,43.05,1229127,40.6794971372924,41.7275924164768,40.2296297571859,41.2059376884809,1284133.31471867,0.0,1.0
2022-10-20,42.94,44.13,41.93,42.25,1028505,41.1006495782432,42.2396754980874,40.1339132933334,40.4402059776613,1074533.00989623,0.0,1.0
2022-10-21,43.85,44.44,43.12,43.19,1991549,41.9716693993005,42.53639653603,41.2729392131776,41.3399407378744,2080675.48658085,0.0,1.0
2022-10-24,44.2,44.75,43.34,43.65,1522071,42.3066770227841,42.8331175739726,41.483515433653,41.7802364715956,1590187.24547355,0.0,1.0
2022-10-25,44.63,44.66,42.85,43.33,1589584,42.7182578173497,42.7469727565054,41.014504760776,41.4739437872678,1660721.61049571,0.0,1.0
2022-10-26,45.13,45.71,43.84,44.91,1564255,43.3499864787759,43.9071101693961,42.1108665461895,43.1386636995751,1628485.58636952,0.16,1.0
2022-10-27,44.38,45.42,44.28,45.17,870770,42.6295679133187,43.628548324086,42.5335121045911,43.3884088022669,906525.083214045,0.0,1.0
2022-10-28,44.59,44.84,43.55,44.19,1065565,42.8312851116467,43.0714246334658,41.8323047008794,42.4470618767362,1109318.64935054,0.0,1.0
2022-10-31,45.5,45.81,44.1,44.56,1097183,43.7053929710681,44.0031659781237,42.3606116488813,42.8024683690284,1142234.93043632,0.0,1.0
2022-11-01,45.76,46.4016,44.95,45.88,879679,43.9551380737599,44.5714321425563,43.1770860230661,44.070405044233,915799.899717086,0.0,1.0
2022-11-02,43.33,45.66,43.31,45.26,1017017,41.6209819216787,43.8590822650322,41.6017707599331,43.4748590301218,1058777.19783077,0.0,1.0
2022-11-03,43.96,44.32,42.51,42.86,731888,42.2261335166627,42.5719344280821,40.8333242901122,41.1695196206588,761940.386213765,0.0,1.0
2022-11-04,45.84,46.85,45.1,45.7,864820,44.031982720742,45.002146388891,43.3211697361576,43.8975045885233,900330.767556496,0.0,1.0
2022-11-07,45.7,46.64,45.38,46.58,672410,43.8975045885233,44.800429190563,43.5901260005949,44.7427957053264,700020.132990291,0.0,1.0
2022-11-08,46.91,47.2775,45.265,46.0,1080723,45.0597798741275,45.4127849712015,43.4796618205581,44.1856720147062,1125099.0588862,0.0,1.0
2022-11-09,45.46,46.96,45.14,46.57,712759,43.666970647577,45.1078077784913,43.3595920596486,44.7331901244536,742025.921640111,0.0,1.0
2022-11-10,47.89,47.94,46.36,47.3,1119918,46.0011267996582,46.049154704022,44.5314729261256,45.4343975281652,1165903.46261689,0.0,1.0
2022-11-11,46.06,49.41,45.92,48.37,1306619,44.2433054999427,47.4611750923181,44.1088273677241,46.4621946815508,1360270.67733621,0.0,1.0
2022-11-14,46.99,47.55,45.51,45.78,1061994,45.1366245211096,45.6745370499843,43.7149985519408,43.9743492355054,1105601.01889456,0.0,1.0
2022-11-15,47.16,47.93,46.68,47.68,1310047,45.2999193959466,46.0395491231493,44.838851514054,45.7994096013302,1363839.43600412,0.0,1.0
2022-11-16,47.24,47.41,46.23,46.63,758970,45.3767640429287,45.5400589177656,44.4066003747797,44.7908236096902,790134.412539434,0.0,1.0
2022-11-17,47.65,47.7,45.79,46.25,566794,45.7705928587119,45.8186207630757,43.9839548163782,44.4258115365252,590067.386353712,0.0,1.0
2022-11-18,47.46,48.22,46.565,48.21,564961,45.5880868221294,46.3181109684594,44.7283873340172,46.3085053875866,588159.120706605,0.0,1.0
2022-11-21,47.42,48.07,46.45,47.13,812079,45.5496644986384,46.1740272553679,44.6179231539805,45.2711026533283,845424.145355695,0.0,1.0
2022-11-22,48.58,48.71,47.71,48.22,978515,46.6639118798788,46.7887844312247,45.8282263439485,46.3181109684594,1018694.24968843,0.0,1.0
2022-11-23,48.08,48.3,47.44,47.92,441237,46.1836328362407,46.3949556154415,45.5688756603839,46.0299435422765,459354.833241976,0.0,1.0
2022-11-25,47.97,48.49,47.93,48.11,168216,46.0779714466403,46.577461652024,46.0395491231493,46.212449578859,175123.193722721,0.0,1.0
2022-11-28,47.71,48.14,46.91,47.47,503243,45.8282263439485,46.2412663214773,45.0597798741275,45.5976924030022,523906.889823818,0.0,1.0
2022-11-29,48.38,48.47,47.7,48.23,532217,46.4718002624236,46.5582504902784,45.8186207630757,46.3277165493321,554070.604422441,0.0,1.0
2022-11-30,49.22,49.22,47.73,48.58,754721,47.2786690557356,47.2786690557356,45.847437505694,46.6639118798788,785710.942416927,0.0,1.0
2022-12-01,49.06,49.69,48.6,49.25,908448,47.1249797617714,47.7301313567554,46.6831230416243,47.3074857983539,945750.196717426,0.0,1.0
2022-12-02,49.59,49.77,48.03,48.54,656884,47.6340755480278,47.8069760037375,46.1356049318769,46.6254895563878,683856.612839182,0.0,1.0
2022-12-05,49.21,49.72,48.93,49.34,902400,47.2690634748628,47.7589480993737,47.0001072104255,47.3939360262087,939453.857037283,0.0,1.0
2022-12-06,49.74,49.8,49.02,49.23,874064,47.7781592611192,47.8357927463558,47.0865574382804,47.2882746366084,909954.339646981,0.0,1.0
2022-12-07,49.27,50.83,49.01,49.58,1172983,47.3266969600994,48.8251675762503,47.0769518574076,47.624469967155,1221147.38872913,0.0,1.0
2022-12-08,49.79,50.27,49.4,49.95,794570,47.826187165483,48.2872550473756,47.4515695114453,47.9798764594472,827196.200339222,0.0,1.0
2022-12-09,47.97,49.8,47.93,49.79,849518,46.0779714466403,47.8357927463558,46.0395491231493,47.826187165483,884400.445171319,0.0,1.0
2022-12-12,48.57,48.7,47.09,47.75,1086898,46.6543062990061,46.779178850352,45.2326803298373,45.8666486674396,1131527.61337113,0.0,1.0
2022-12-13,48.8,49.99,48.62,49.76,1143105,46.8752346590796,48.0182987829383,46.7023342033699,47.7973704228648,1190042.55457514,0.0,1.0
2022-12-14,48.85,49.35,47.72,48.34,1243107,46.9232625634434,47.4035416070815,45.8378319248213,46.4333779389325,1294150.78220306,0.0,1.0
2022-12-15,47.46,48.39,46.76,48.16,809604,45.5880868221294,46.4814058432963,44.9156961610361,46.2604774832228,842847.518254446,0.0,1.0
2022-12-16,48.15,48.53,46.49,46.64,3764715,46.25087190235,46.615883975515,44.6563454774715,44.800429190563,3919299.67574924,0.0,1.0
2022-12-19,47.27,48.78,46.7887,48.31,1103809,45.405580785547,46.8560234973341,44.9432641781409,46.4045611963142,1149133.00363748,0.0,1.0
2022-12-20,48.22,49.59,47.22,47.75,1128391,46.3181109684594,47.6340755480278,45.3575528811832,45.8666486674396,1174724.37632553,0.0,1.0
2022-12-21,49.81,49.82,48.845,48.91,879950,47.8453983272286,47.8550039081013,46.918459773007,46.98089604868,916082.027371405,0.0,1.0
2022-12-22,48.96,49.84,48.01,49.68,975203,47.0289239530438,47.8742150698469,46.1163937701314,47.7205257758827,1015246.2541493,0.0,1.0
2022-12-23,48.8,49.38,48.62,49.14,895187,46.8752346590796,47.4323583496998,46.7023342033699,47.2018244087535,931944.680762005,0.0,1.0
2022-12-27,49.38,50.03,48.9,49.3,568410,47.4323583496998,48.0567211064293,46.9712904678072,47.3555137027177,591749.741665073,0.0,1.0
2022-12-28,48.33,49.705,48.28,49.5,648040,46.4237723580598,47.7445397280646,46.375744453696,47.5476253201729,674649.465330718,0.0,1.0
2022-12-29,48.76,48.91,48.3,48.51,603097,46.8368123355885,46.98089604868,46.3949556154415,46.5966728137695,627861.040356399,0.0,1.0
2022-12-30,48.3,48.8,48.14,48.55,740107,46.3949556154415,46.8752346590796,46.2412663214773,46.6350951372605,770496.870312823,0.0,1.0
2023-01-03,47.83,48.89,47.37,48.42,1212875,45.9434933144217,46.9616848869344,45.5016365942746,46.5102225859146,1262677.41229399,0.0,1.0
2023-01-04,49.0,49.275,47.75,47.85,1041320,47.0673462765348,47.3314997505358,45.8666486674396,45.9627044761672,1084078.11437285,0.0,1.0
2023-01-05,49.16,49.48,48.32,49.22,900325,47.221035570499,47.5284141584274,46.414166777187,47.2786690557356,937293.654518053,0.0,1.0
2023-01-06,50.61,51.7,49.52,49.52,1034093,48.6138447970495,49.6608531121806,47.5668364819185,47.5668364819185,1076554.36323721,0.0,1.0
2023-01-09,50.33,52.27,50.01,51.93,1962672,48.3448885326122,50.2083712219281,48.0375099446838,49.8817814722542,2043262.16810625,0.0,1.0
2023-01-10,53.27,53.29,50.58,50.75,1371448,51.1689293092043,51.1881404709498,48.5850280544313,48.7483229292682,1427761.65040566,0.0,1.0
2023-01-11,56.17,56.195,53.4808,53.9,1801847,53.9545477623053,53.9785617144872,51.3714149540021,51.7740809041883,1875833.4595978,0.0,1.0
2023-01-12,55.88,56.6,54.8,56.5,1301084,53.6759859169952,54.3675877398341,52.6385831827369,54.2715319311065,1354508.40218251,0.0,1.0
2023-01-13,56.06,56.5664,55.391,55.72,1162381,53.848886372705,54.3353129881016,53.2062730123172,53.522296623031,1210110.05518268,0.0,1.0
2023-01-17,55.34,56.8799,54.98,56.16,1130512,53.1572845498661,54.6364479484627,52.8114836384466,53.9449421814326,1176932.46767169,0.0,1.0
2023-01-18,52.73,55.72,52.62,55.28,1416122,50.8039172360393,53.6847007091241,50.6979352353573,53.2607727063959,1469810.1469827,0.16,1.0
2023-01-19,51.95,52.71,51.41,52.19,1184079,50.0524085039303,50.7846477813699,49.5321332278548,50.2836419599638,1228969.91151125,0.0,1.0
2023-01-20,52.15,52.445,51.51,52.2,2019424,50.2451030506249,50.5293275069995,49.6284805012021,50.2932766872986,2095984.58766999,0.0,1.0
2023-01-23,51.87,52.61,51.154,52.34,1142005,49.9753306852524,50.6883005080226,49.2854842080856,50.4281628699848,1185300.79816921,0.0,1.0
2023-01-24,51.57,52.0,50.31,52.0,867220,49.6862888652105,50.1005821406039,48.4723132210343,50.1005821406039,900098.124078532,0.0,1.0
2023-01-25,53.21,53.26,51.23,51.34,1138213,51.2663841481064,51.3145577847801,49.3587081358296,49.4646901365116,1181365.03551786,0.0,1.0
2023-01-26,55.34,55.38,53.14,53.97,954356,53.3185810704043,53.3571199797432,51.1989410567633,51.998623425546,990537.632092308,0.0,1.0
2023-01-27,54.87,55.71,54.53,55.33,763763,52.8657488856719,53.6750659817893,52.538168156291,53.3089463430695,792718.85281773,0.0,1.0
2023-01-30,53.88,55.214,53.85,54.29,830610,51.9119108795335,53.1971835059866,51.8830066975293,52.3069347002575,862100.162405005,0.0,1.0
2023-01-31,54.27,54.29,53.28,53.8,924912,52.287665245588,52.3069347002575,51.3338272394496,51.8348330608556,959977.348467198,0.0,1.0
2023-02-01,56.01,56.5,53.35,53.91,1050004,53.9641078018313,54.4362094412331,51.4012703307927,51.9408150615376,1089811.84782979,0.0,1.0
2023-02-02,56.04,56.42,55.06,55.9,995047,53.9930119838355,54.3591316225553,53.0488087050318,53.8581258011492,1032771.31301166,0.0,1.0
2023-02-03,56.57,58.09,55.22,56.14,1263238,54.5036525325762,55.9681310874554,53.2029643423875,54.0893592571828,1311129.99477032,0.0,1.0
2023-02-06,55.94,56.315,55.13,56.01,971901,53.8966647104881,54.2579669855406,53.1162517963749,53.9641078018313,1008747.79973945,0.0,1.0
2023-02-07,57.04,57.28,55.57,55.95,1378378,54.9564847173086,55.1877181733422,53.5401797991031,53.9062994378229,1430635.1929973,0.0,1.0
2023-02-08,56.25,57.42,56.15,56.75,914577,54.1953412578648,55.3226043560284,54.0989939845175,54.6770776246014,949250.527000498,0.0,1.0
2023-02-09,54.99,57.01,54.85,56.65,756777,52.9813656136887,54.9275805353044,52.8464794310024,54.5807303512541,785467.998945802,0.0,1.0
2023-02-10,55.76,56.41,54.57,54.78,1160118,53.723239618463,54.3494968952205,52.5767070656299,52.7790363396593,1204100.49988439,0.0,1.0
2023-02-13,56.61,56.64,54.63,55.46,759391,54.5421914419152,54.5710956239194,52.6345154296383,53.434197798421,788181.101153248,0.0,1.0
2023-02-14,56.76,56.94,55.845,56.19,990772,54.6867123519361,54.8601374439613,53.8051348008082,54.1375328938564,1028334.23882006,0.0,1.0
2023-02-15,56.69,56.7,55.17,56.0,707010,54.619269260593,54.6289039879277,53.1547907057138,53.9544730744965,733814.227883078,0.0,1.0
2023-02-16,57.11,57.86,56.254,56.46,791427,55.0239278086517,55.7465323587566,54.1991951487987,54.3976705318942,821431.652919791,0.0,1.0
2023-02-17,57.08,57.455,56.26,57.35,843061,54.9950236266475,55.3563259017,54.2049759851996,55.2551612646853,875023.205857535,0.0,1.0
2023-02-21,55.56,57.33,55.38,56.88,882254,53.5305450717684,55.2358918100158,53.3571199797432,54.8023290799529,915702.094463666,0.0,1.0
2023-02-22,55.59,55.92,55.01,55.38,772630,53.5594492537725,53.8773952558187,53.0006350683581,53.3571199797432,801922.01933396,0.0,1.0
2023-02-23,52.44,54.86,51.72,54.86,1491368,50.5245101433321,52.8561141583371,49.8308097752314,52.8561141583371,1547908.88022734,0.0,1.0
2023-02-24,52.13,52.17,50.9,51.93,868293,50.2258335959554,50.2643725052944,49.0407621337835,50.0331390492608,901211.803752821,0.0,1.0
2023-02-27,52.46,53.25,52.01,52.56,670397,50.5437795980016,51.3049230574454,50.1102168679387,50.6401268713489,695813.152473277,0.0,1.0
2023-02-28,51.75,52.66,51.58,52.42,1748096,49.8597139572356,50.7364741446962,49.6959235925452,50.5052406886627,1814369.97567997,0.0,1.0
2023-03-01,51.84,53.0,51.78,52.68,1628925,49.9464265032482,51.0640548740771,49.8886181392398,50.7557435993657,1690680.95381175,0.0,1.0
2023-03-02,52.56,53.05,51.0453,51.5,1336813,50.6401268713489,51.1122285107507,49.1807547219571,49.6188457738674,1387494.37690989,0.0,1.0
2023-03-03,54.29,54.56,52.48,52.99,1568790,52.3069347002575,52.5670723382952,50.563049052671,51.0544201467424,1628266.1101833,0.0,1.0
2023-03-06,52.16,53.945,51.655,53.67,1224154,50.2547377779596,51.9745366072092,49.7681840475557,51.7095816055041,1270564.23858217,0.0,1.0
2023-03-07,51.59,52.64,51.4,51.87,921507,49.7055583198799,50.7172046900267,49.52249850052,49.9753306852524,956443.257795296,0.0,1.0
2023-03-08,52.35,52.54,51.62,51.97,796301,50.4377975973195,50.6208574166794,49.7344625018841,50.0716779585997,826490.436454256,0.0,1.0
2023-03-09,50.56,52.56,50.35,52.29,885143,48.7131814044026,50.6401268713489,48.5108521303732,50.3799892333111,918700.622496303,0.0,1.0
2023-03-10,47.91,50.81,47.35,50.81,1782809,46.1599786606987,48.9540495877709,45.6204339299538,48.9540495877709,1850399.01811573,0.0,1.0
2023-03-13,46.38,47.31,46.06,46.97,1680285,44.6858653784848,45.5818950206148,44.3775541037734,45.254314291234,1743988.11883639,0.0,1.0
2023-03-14,46.42,47.85,45.7,47.64,1339658,44.7244042878237,46.1021702966903,44.0307039197231,45.899841022661,1390447.2368105,0.0,1.0
2023-03-15,43.24,44.915,42.6,44.82,1869646,41.6605609953791,43.2743778239466,41.0439384459563,43.1828479142667,1940528.19041412,0.0,1.0
2023-03-16,44.34,44.8,41.83,42.33,1635982,42.7203810021996,43.1635784595972,40.302064441182,40.7838008079185,1698005.49944218,0.0,1.0
2023-03-17,44.05,44.36,43.03,44.2,2625587,42.4409739094924,42.739650456869,41.4582317213498,42.5854948195133,2725128.49485134,0.0,1.0
2023-03-20,44.82,45.14,44.3,44.86,1037094,43.1828479142667,43.4911591889781,42.6818420928607,43.2213868236056,1076412.40272722,0.0,1.0
2023-03-21,46.07,46.5,45.51,45.92,1158755,44.3871888311081,44.8014821065016,43.8476441003632,44.2426679210872,1202685.82570354,0.0,1.0
2023-03-22,44.53,46.15,44.52,45.85,1179157,42.9034408215595,44.464266649786,42.8938060942248,44.175224829744,1223861.30819639,0.0,1.0
2023-03-23,45.91,47.94,45.795,46.4,1713531,44.2330331937524,46.1888828427029,44.122233829403,44.7051348331543,1778494.54423377,0.0,1.0
2023-03-24,46.54,46.72,44.79,45.29,1104254,44.8400210158405,45.0134461078657,43.1539437322625,43.6356800989991,1146118.57879917,0.0,1.0
2023-03-27,46.75,47.48,46.59,47.2,1117628,45.0423502898699,45.7456853853053,44.8881946525142,45.4759130199328,1159999.61511225,0.0,1.0
2023-03-28,46.53,47.21,46.46,46.52,695468,44.8303862885058,45.4855477472675,44.7629431971627,44.8207515611711,721834.646521815,0.0,1.0
2023-03-29,47.53,47.805,46.98,47.35,796571,45.7938590219789,46.0588140236841,45.2639490185687,45.6204339299538,826770.672718988,0.0,1.0
2023-03-30,48.21,48.69,47.59,48.0,1736927,46.4490204807407,46.9114873928078,45.8516673859873,46.2466912067113,1802777.53552888,0.0,1.0
2023-03-31,48.9,48.98,48.17,48.5,1370731,47.2679723041928,47.3453023202324,46.5623359078317,46.881322223995,1418058.41529729,0.16,1.0
2023-04-03,48.42,49.39,47.62,48.85,1029076,46.8039922079554,47.7416186524353,46.0306920475596,47.2196410441681,1064607.04673672,0.0,1.0
2023-04-04,46.11,48.84,45.72,48.21,976757,44.5710879948125,47.2099747921632,44.1941041666196,46.6010009158515,1010481.62152205,0.0,1.0
2023-04-05,46.69,47.41,45.92,46.79,1111598,45.1317306110995,45.8277007554557,44.3874292067185,45.2283931311489,1149978.29503209,0.0,1.0
2023-04-06,46.72,46.97,46.08,46.65,661640,45.1607293671143,45.402385667238,44.5420892387977,45.0930656030797,684484.534089694,0.0,1.0
2023-04-10,47.6,48.25,46.86,46.86,790580,46.0113595435497,46.6396659238713,45.2960568951836,45.2960568951836,817876.462971752,0.0,1.0
2023-04-11,47.81,48.45,47.8,48.34,561419,46.2143508356536,46.8329909639702,46.2046845836486,46.7266621919158,580803.190018895,0.0,1.0
2023-04-12,47.3,48.1957,47.185,48.02,612176,45.7213719834013,46.5871781754844,45.6102100853444,46.4173421277575,633312.683847549,0.0,1.0
2023-04-13,47.68,47.72,47.15,47.47,704812,46.0886895595893,46.1273545676091,45.5763782033271,45.8856982674854,729147.139593775,0.0,1.0
2023-04-14,47.53,48.05,47.0,47.86,479125,45.9436957795151,46.4463408837723,45.4313844232528,46.2626820956783,495667.813910471,0.0,1.0
2023-04-17,47.84,48.0,47.1306,47.76,455192,46.2433495916684,46.3980096237476,45.5576256744375,46.1660195756288,470908.475970855,0.0,1.0
2023-04-18,48.39,48.51,47.9301,48.06,609500,46.7749934519405,46.8909884759999,46.330442522233,46.4560071357773,630544.289232315,0.0,1.0
2023-04-19,48.13,48.52,47.23,48.06,857169,46.5236708998119,46.9006547280049,45.6537082193666,46.4560071357773,886764.59041341,0.0,1.0
2023-04-20,48.45,49.045,47.57,47.72,474306,46.8329909639702,47.4081329582646,45.9823607875348,46.1273545676091,490682.427643351,0.0,1.0
2023-04-21,47.45,48.18,46.795,48.18,666526,45.8663657634755,46.5720021598366,45.2332262571514,46.5720021598366,689539.23367491,0.0,1.0
2023-04-24,48.14,48.17,47.26,47.26,550892,46.5333371518168,46.5623359078317,45.6827069753815,45.6827069753815,569912.722860982,0.0,1.0
2023-04-25,46.28,47.345,46.17,47.11,594303,44.7354142788966,45.7648701174235,44.6290855068422,45.5377131953073,614822.580350504,0.0,1.0
2023-04-26,45.26,46.43,45.05,46.3,527672,43.749456574392,44.8804080589708,43.5464652822881,44.7547467829065,545891.002769145,0.0,1.0
2023-04-27,46.41,46.44,45.07,45.5,539821,44.8610755549609,44.8900743109758,43.565797786298,43.9814466225107,558459.472941226,0.0,1.0
2023-04-28,46.69,46.91,45.81,46.01,622837,45.1317306110995,45.3443881552083,44.2811004346641,44.474425474763,644341.777641652,0.0,1.0
2023-05-01,45.94,47.015,45.82,46.75,495109,44.4067617107284,45.4458838012603,44.290766686669,45.1897281231292,512203.695648108,0.0,1.0
2023-05-02,45.22,45.75,44.35,45.51,833616,43.7107915663722,44.2231029226344,42.8698276419418,43.9911128745157,862398.372785373,0.0,1.0
2023-05-03,44.78,46.08,44.66,45.48,688139,43.2854764781545,44.5420892387977,43.1694814540951,43.9621141185008,711898.468659616,0.0,1.0
2023-05-04,42.86,44.6,42.82,44.35,735819,41.4295560932046,43.1114839420655,41.3908910851848,42.8698276419418,761224.722491604,0.0,1.0
2023-05-05,44.55,44.91,43.5589,43.76,779175,43.0631526820407,43.4111377542188,42.1051304458304,42.2995187736499,806077.680988661,0.0,1.0
2023-05-08,44.36,45.34,43.96,45.25,500010,42.8794938939467,43.8267865904316,42.4928438137488,43.739790322387,517273.91314036,0.0,1.0
2023-05-09,44.35,44.86,43.88,44.09,321942,42.8698276419418,43.3628064941941,42.4155137977093,42.6185050898131,333057.735133765,0.0,1.0
2023-05-10,44.16,45.31,43.18,45.13,570103,42.6861688538478,43.7977878344167,41.7388761573629,43.6237952983277,589787.023665644,0.0,1.0
2023-05-11,43.57,43.775,42.55,43.08,745116,42.1158599855559,42.3140181516573,41.1299022810512,41.6422136373135,770842.721272559,0.0,1.0
2023-05-12,43.84,44.2,43.55,43.97,454835,42.3768487896895,42.7248338618676,42.096527481546,42.5025100657538,470539.149783395,0.0,1.0
2023-05-15,44.43,44.63,44.06,44.18,408131,42.9471576579814,43.1404826980803,42.5895063337983,42.7055013578577,422222.594435887,0.0,1.0
2023-05-16,43.7,44.24,43.6,44.01,512326,42.2415212616202,42.7634988698874,42.1448587415707,42.5411750737736,530015.149344109,0.0,1.0
2023-05-17,45.11,45.3,44.09,44.37,604699,43.6044627943178,43.7881215824118,42.6185050898131,42.8891601459517,625577.524453636,0.0,1.0
2023-05-18,45.43,45.61,44.46,44.83,498034,43.9137828584761,44.0877753945651,42.9761564139962,43.3338077381793,515229.687520142,0.0,1.0
2023-05-19,45.06,45.78,44.69,45.78,443624,43.556131534293,44.2521016786493,43.19848021011,44.2521016786493,458941.066064637,0.0,1.0
2023-05-22,45.42,45.5525,44.7,45.07,846977,43.9041166064711,44.0321944455367,43.2081464621149,43.565797786298,876220.68984597,0.0,1.0
2023-05-23,44.87,45.2,44.085,45.08,825613,43.372472746199,43.6914590623623,42.6136719638107,43.5754640383029,854119.052118063,0.0,1.0
2023-05-24,44.52,44.7,43.83,44.51,618017,43.0341539260259,43.2081464621149,42.3671825376845,43.0244876740209,639355.356847395,0.0,1.0
2023-05-25,44.5,44.77,43.76,44.12,430593,43.014821422016,43.2758102261496,42.2995187736499,42.647503845828,445460.142958835,0.0,1.0
2023-05-26,44.89,45.16,44.41,44.97,420391,43.3918052502089,43.6527940543425,42.9278251539715,43.4691352662485,434905.897120036,0.0,1.0
2023-05-30,43.64,44.71,43.52,44.61,769325,42.1835237495905,43.2178127141199,42.0675287255311,43.1211501940704,795887.588701641,0.0,1.0
2023-05-31,42.75,43.41,42.47,43.19,791516,41.3232273211502,41.9611999534767,41.0525722650117,41.7485424093679,818844.780370803,0.0,1.0
2023-06-01,43.22,43.555,42.59,42.9,725804,41.7775411653827,42.1013606075485,41.168567289071,41.4682211012244,750863.933227188,0.0,1.0
2023-06-02,45.59,45.7699,44.39,44.58,939211,44.0684428905553,44.2423387641243,42.9084926499616,43.0921514380556,971639.265683627,0.0,1.0
2023-06-05,44.67,45.26,43.91,45.26,872800,43.1791477061001,43.749456574392,42.4445125537241,43.749456574392,902935.284072131,0.0,1.0
2023-06-06,46.35,46.5,44.27,44.27,646582,44.8030780429313,44.9480718230055,42.7924976259022,42.7924976259022,668906.624479751,0.0,1.0
2023-06-07,47.05,47.6901,46.465,46.52,890484,45.4797156832776,46.0984524741143,44.9142399409882,44.9674043270154,921229.861940522,0.0,1.0
2023-06-08,46.99,47.62,46.6,47.17,514180,45.4217181712479,46.0306920475596,45.0447343430549,45.5957107073369,531933.162653768,0.0,1.0
2023-06-09,46.57,47.05,46.319,46.87,530553,45.0157355870401,45.4797156832776,44.7731126617159,45.3057231471885,548871.475447206,0.0,1.0
2023-06-12,46.85,47.15,46.115,46.31,543270,45.2863906431786,45.5763782033271,44.575921120815,44.7644130349115,562027.557032387,0.0,1.0
2023-06-13,47.62,48.13,47.105,47.2,954923,46.0306920475596,46.5236708998119,45.5328800693048,45.6247094633518,987893.756040343,0.0,1.0
2023-06-14,47.67,48.285,47.08,48.2,745476,46.0790233075843,46.6734978058886,45.5087144392924,46.5913346638465,771215.151041426,0.0,1.0
2023-06-15,48.27,48.34,47.08,47.31,652178,46.6589984278812,46.7266621919158,45.5087144392924,45.7310382354062,674695.83833134,0.0,1.0
2023-06-16,47.8,48.58,47.55,48.5,1653992,46.2046845836486,46.9586522400345,45.9630282835249,46.881322223995,1711099.60629358,0.0,1.0
2023-06-20,47.22,47.57,46.57,47.33,845134,45.6440419673617,45.9823607875348,45.0157355870401,45.7503707394161,874314.056334803,0.0,1.0
2023-06-21,47.62,47.79,46.71,46.96,1039287,46.0306920475596,46.1950183316437,45.1510631151094,45.3927194152331,1075170.60331974,0.0,1.0
2023-06-22,51.83,51.85,48.1,48.65,2589228,50.1001841416424,50.1195166456523,46.4946721437971,47.0263160040692,2678626.62661265,0.0,1.0
2023-06-23,51.5,52.6,51.02,51.76,2672516,49.7811978254792,50.8444855460234,49.3172177292417,50.0325203776078,2764790.32269399,0.0,1.0
2023-06-26,50.97,52.54,50.95,51.69,1137880,49.268886469217,50.7864880339937,49.2495539652071,49.9648566135732,1177167.73721356,0.0,1.0
2023-06-27,51.08,51.5,50.11,51.0,1188589,49.3752152412714,49.7811978254792,48.4375887967915,49.2978852252318,1229627.5737397,0.0,1.0
2023-06-28,52.08,52.15,50.26,50.71,1003046,50.3418404417661,50.4095042058008,48.5825825768657,49.0175639170883,1037678.30539346,0.0,1.0
2023-06-29,52.37,52.565,51.75,52.02,918593,50.6221617499096,50.8106536640061,50.0228541256029,50.2838429297364,950309.385198982,0.0,1.0
2023-06-30,52.66,52.88,51.96,52.68,839869,51.0571430901322,51.270446764265,50.3784495815281,51.0765343332352,866235.336785772,0.16,1.0
2023-07-03,53.47,53.81,52.59,52.59,526594,51.8424884358027,52.1721395685533,50.9892737392718,50.9892737392718,543125.571892005,0.0,1.0
2023-07-05,52.78,53.58,52.61,53.03,707683,51.1734905487501,51.9491402728691,51.0086649823748,51.4158810875373,729899.569864544,0.0,1.0
2023-07-06,52.49,52.98,51.6301,52.27,1112185,50.8923175237569,51.3674029797798,50.0585910265445,50.6790138496242,1147100.25973465,0.0,1.0
2023-07-07,53.33,54.0,52.51,52.68,1097267,51.7067497340819,52.3563563780315,50.9117087668599,51.0765343332352,1131713.93311208,0.0,1.0
2023-07-10,53.66,54.17,52.815,52.86,970394,52.026705245281,52.5211819444068,51.2074252241803,51.251055521162,1000857.95928281,0.0,1.0
2023-07-11,54.41,54.54,54.0,54.06,1332789,52.7538768616425,52.8799199418118,52.3563563780315,52.4145301073405,1374629.76759396,0.0,1.0
2023-07-12,55.62,56.3,54.76,55.0,1100244,53.9270470693725,54.5863493348736,53.0932236159446,53.3259185331803,1134784.39124021,0.0,1.0
2023-07-13,55.93,56.08,55.515,55.87,817000,54.2276113374686,54.3730456607409,53.8252430430819,54.1694376081597,842648.40130303,0.0,1.0
2023-07-14,55.24,55.93,54.76,55.93,867560,53.558613450416,54.2276113374686,53.0932236159446,54.2276113374686,894795.651204966,0.0,1.0
2023-07-17,55.18,55.96,55.0,55.38,672200,53.500439721107,54.256698202123,53.3259185331803,53.6943521521368,693302.638134514,0.0,1.0
2023-07-18,56.42,56.49,55.2001,55.21,764306,54.7026967934915,54.7705661443519,53.5199279204255,53.5295265857615,788300.157902465,0.0,1.0
2023-07-19,55.59,56.42,55.17,56.19,700340,53.897960204718,54.7026967934915,53.4907440995555,54.4796974978073,722326.048186738,0.0,1.0
2023-07-20,55.61,56.12,55.185,56.07,824052,53.917351447821,54.4118281469468,53.5052875318828,54.3633500391894,849921.787503751,0.0,1.0
2023-07-21,54.93,55.87,54.88,55.87,845588,53.2580491823199,54.1694376081597,53.2095710745624,54.1694376081597,872133.875594891,0.0,1.0
2023-07-24,55.64,55.9146,55.105,55.11,461614,53.9464383124755,54.2126800802793,53.4277225594709,53.4325703702466,476105.62927674,0.0,1.0
2023-07-25,56.45,56.7,55.64,55.85,765497,54.7317836581459,54.9741741969331,53.9464383124755,54.1500463650567,789528.547432395,0.0,1.0
2023-07-26,56.6,56.89,55.59,55.75,709468,54.8772179814182,55.1583910064114,53.897960204718,54.0530901495418,731740.60706935,0.0,1.0
2023-07-27,55.77,56.66,55.51,56.66,538704,54.0724813926448,54.9353917107272,53.8203952323061,54.9353917107272,555615.745869703,0.0,1.0
2023-07-28,56.25,56.66,55.71,55.96,656444,54.5378712271162,54.9353917107272,54.0143076633359,54.256698202123,677052.003849408,0.0,1.0
2023-07-31,57.22,57.3,56.67,56.67,655845,55.4783465176104,55.5559114900223,54.9450873322786,54.9450873322786,676434.199207572,0.0,1.0
2023-08-01,57.86,57.91,56.3,56.55,700807,56.0988662969056,56.1473444046631,54.5863493348736,54.8287398736608,722807.708900824,0.0,1.0
2023-08-02,56.5,57.56,56.27,57.3,696403,54.7802617659034,55.807997650361,54.5572624702192,55.5559114900223,718265.452402245,0.0,1.0
2023-08-03,57.1,57.6,56.0,56.2,507052,55.3619990589926,55.846780136567,54.295480688329,54.4893931193587,522970.082224607,0.0,1.0
2023-08-04,55.93,57.26,55.87,56.92,477204,54.2276113374686,55.5171290038164,54.1694376081597,55.1874778710658,492185.052258765,0.0,1.0
2023-08-07,56.71,56.94,55.76,55.99,467037,54.9838698184846,55.2068691141688,54.0627857710933,54.2857850667775,481698.875641816,0.0,1.0
2023-08-08,56.18,56.25,55.17,56.02,415159,54.4700018762558,54.5378712271162,53.4907440995555,54.314871931432,428192.249249161,0.0,1.0
2023-08-09,55.41,56.4,55.25,56.33,409972,53.7234390167912,54.6833055503885,53.5683090719674,54.6154361995281,422842.41172461,0.0,1.0
2023-08-10,54.96,56.12,54.38,55.58,714863,53.2871360469743,54.4118281469468,52.7247899969881,53.8882645831665,737304.974419447,0.0,1.0
2023-08-11,55.05,55.53,54.697,54.95,385471,53.3743966409377,53.8397864754091,53.0321412001702,53.2774404254228,397572.242226047,0.0,1.0
2023-08-14,56.01,56.295,54.64,55.37,851768,54.3051763098805,54.5815015240979,52.9768761573267,53.6846565305853,878507.886757747,0.0,1.0
2023-08-15,55.05,55.555,54.41,55.45,556738,53.3743966409377,53.8640255292878,52.7538768616425,53.7622215029972,574215.894301893,0.0,1.0
2023-08-16,55.74,56.56,55.16,55.16,653322,54.0433945279903,54.8384354952123,53.4810484780041,53.4810484780041,673831.993679436,0.0,1.0
2023-08-17,55.3,57.09,55.15,56.25,499405,53.6167871797249,55.3523034374411,53.4713528564526,54.5378712271162,515083.016955618,0.0,1.0
2023-08-18,55.99,56.3,54.82,54.85,657812,54.2857850667775,54.5863493348736,53.1513973452535,53.180484209908,678462.95000973,0.0,1.0
2023-08-21,55.25,56.2,54.74,56.03,594011,53.5683090719674,54.4893931193587,53.0738323728416,54.3245675529835,612659.02020369,0.0,1.0
2023-08-22,55.22,56.005,54.99,55.47,486741,53.539222207313,54.3003284991047,53.3162229116288,53.7816127461002,502021.451038725,0.0,1.0
2023-08-23,54.71,55.225,54.57,55.22,411208,53.0447455081871,53.5440700180887,52.9090068064663,53.539222207313,424117.213957181,0.0,1.0
2023-08-24,54.05,54.75,53.83,54.29,459233,52.404834485789,53.0835279943931,52.1915308116562,52.6375294030247,473649.881610275,0.0,1.0
2023-08-25,54.95,55.14,53.9,54.1,617587,53.2774404254228,53.4616572349011,52.2594001625167,52.4533125935464,636975.150814608,0.0,1.0
2023-08-28,55.11,55.83,54.95,54.95,397679,53.4325703702466,54.1306551219537,53.2774404254228,53.2774404254228,410163.492756167,0.0,1.0
2023-08-29,56.54,56.66,54.76,55.19,484010,54.8190442521093,54.9353917107272,53.0932236159446,53.5101353426585,499204.715685043,0.0,1.0
2023-08-30,56.35,56.91,56.2334,56.46,474578,54.634827442631,55.1777822495143,54.5217764953407,54.7414792796974,489476.613211248,0.0,1.0
2023-08-31,56.29,56.99,56.19,56.4,606227,54.5766537133221,55.2553472219262,54.4796974978073,54.6833055503885,625258.521880946,0.0,1.0
2023-09-01,57.65,58.06,56.3,57.0,1348329,55.8952582443244,56.2927787279354,54.5863493348736,55.2650428434777,1390657.62090638,0.0,1.0
2023-09-05,56.3,57.32,55.87,57.32,850362,54.5863493348736,55.5753027331253,54.1694376081597,55.5753027331253,877057.747648529,0.0,1.0
2023-09-06,55.21,56.7,54.54,56.14,657264,53.5295265857615,54.9741741969331,52.8799199418118,54.4312193900498,677897.746430887,0.0,1.0
2023-09-07,54.46,54.94,53.89,54.65,871288,52.8023549693999,53.2677448038713,52.2497045409652,52.9865717788782,898640.685770521,0.0,1.0
2023-09-08,53.49,54.23,53.31,54.16,834045,51.8618796789057,52.5793556737157,51.6873584909789,52.5114863228553,860228.501670485,0.0,1.0
2023-09-11,52.22,54.39,51.74,54.06,1407128,50.6305357418668,52.7344856185395,50.1651459073954,52.4145301073405,1451302.5209654,0.0,1.0
2023-09-12,52.52,53.05,51.905,52.37,728978,50.9214043884114,51.4352723306402,50.3251236629949,50.7759700651391,751863.092148202,0.0,1.0
2023-09-13,51.9,52.5,51.4,52.5,659929,50.3202758522192,50.9020131453084,49.8354947746448,50.9020131453084,680646.409820695,0.0,1.0
2023-09-14,53.28,53.71,52.85,52.85,640390,51.6582716263244,52.0751833530384,51.2413598996105,51.2413598996105,660494.014333474,0.0,1.0
2023-09-15,51.68,52.995,51.43,52.77,2377510,50.1069721780865,51.381946412107,49.8645816392993,51.1637949271986,2452148.1035275,0.0,1.0
2023-09-18,51.71,52.425,51.5,51.71,518506,50.1360590427409,50.8292959836723,49.9324509901597,50.1360590427409,534783.662137123,0.0,1.0
2023-09-19,51.64,52.92,51.55,52.28,981371,50.0681896918805,51.3092292504709,49.9809290979171,50.6887094711757,1012179.56454732,0.0,1.0
2023-09-20,50.36,52.33,50.28,52.0,1003695,48.8271501332901,50.7371875789331,48.7495851608782,50.4172320677341,1035204.39063139,0.0,1.0
2023-09-21,49.27,50.175,49.0837,49.91,757440,47.770327384178,48.6477811345876,47.5896979546738,48.3908471634732,781218.610872666,0.0,1.0
2023-09-22,49.75,50.325,49.48,49.48,712268,48.2357172186494,48.7932154578599,47.9739354367593,47.9739354367593,734628.508567084,0.0,1.0
2023-09-25,50.67,50.75,49.63,49.63,714341,49.1277144013862,49.2052793737981,48.1193697600316,48.1193697600316,736766.587068799,0.0,1.0
2023-09-26,49.52,50.67,49.29,50.37,836994,48.0127179229652,49.1277144013862,47.789718627281,48.8368457548416,863270.080783634,0.0,1.0
2023-09-27,49.98,50.55,49.56,49.98,844829,48.4587165143336,49.0113669427684,48.0515004091712,48.4587165143336,871351.048010329,0.0,1.0
2023-09-28,49.72,50.26,49.49,49.97,906359,48.206630353995,48.7301939177753,47.9836310583107,48.4490208927821,934812.683423027,0.0,1.0
2023-09-29,49.41,50.27,49.04,50.16,918030,47.9060660858988,48.7398895393268,47.5473280884938,48.6332377022604,946850.075701618,0.0,1.0
2023-10-02,48.54,49.67,48.18,49.25,908813,47.0625470109195,48.1581522462375,46.7135046350659,47.7509361410751,937343.722807112,0.0,1.0
2023-10-03,47.5,48.24,47.095,47.93,1150200,46.0542023695648,46.7716783643748,45.6615296967295,46.4711140962787,1186308.67953335,0.0,1.0
2023-10-04,47.82,47.975,46.9,47.53,842403,46.3644622592124,46.5147443932604,45.4724650764755,46.0832892342192,868848.88764122,0.0,1.0
2023-10-05,47.63,47.94,47.5,47.61,927676,46.1802454497341,46.4808097178302,46.0542023695648,46.1608542066311,956798.89636131,0.0,1.0
2023-10-06,47.67,48.23,47.22,47.67,1187758,46.2190279359401,46.7619827428233,45.7827249661231,46.2190279359401,1225045.75255188,0.0,1.0
2023-10-09,48.06,48.25,47.07,47.27,568672,46.5971571764481,46.7813739859263,45.6372906428508,45.8312030738806,586524.543042591,0.0,1.0
2023-10-10,48.82,49.45,48.3201,48.42,1069291,47.3340244143611,47.9448485721048,46.8493402930022,46.9461995523016,1102859.67157616,0.0,1.0
2023-10-11,48.34,49.32,48.265,48.87,1236799,46.8686345798897,47.8188054919355,46.7959174182536,47.3825025221185,1275626.31589129,0.0,1.0
2023-10-12,43.69,45.5,42.54,45.5,3909803,42.3601705584481,44.1150780592673,41.2451740800271,44.1150780592673,4032544.97840856,0.0,1.0
2023-10-13,43.16,43.885,42.355,43.64,1841277,41.8463026162193,42.5492351787021,41.0658050813245,42.3116924506907,1899080.93072955,0.0,1.0
2023-10-16,42.82,43.88,42.59,43.78,1581773,41.5166514834687,42.5443873679264,41.2936521877845,42.4474311524115,1631430.21991958,0.0,1.0
2023-10-17,42.69,43.75,42.0,42.2,2759592,41.3906084032994,42.418344287757,40.7216105162467,40.9155229472765,2846224.9535479,0.0,1.0
2023-10-18,41.27,42.75,40.97,42.69,1572086,40.0138301429882,41.4487821326083,39.7229614964436,41.3906084032994,1621439.11213081,0.0,1.0
2023-10-19,41.29,42.4,41.032,41.31,1535699,40.0332213860911,41.1094353783062,39.7830743500628,40.0526126291941,1583909.80077437,0.0,1.0
2023-10-20,40.34,41.34,40.155,41.14,1368080,39.1121373386999,40.0816994938486,38.9327683399973,39.8877870628188,1411028.67179272,0.0,1.0
2023-10-23,40.05,40.666,39.85,40.24,1035501,38.8309643137067,39.4282146012783,38.637051882677,39.015181123185,1068008.88885886,0.0,1.0
2023-10-24,40.28,40.8,40.08,40.55,979083,39.0539636093909,39.5581359300683,38.8600511783612,39.3157453912811,1009819.73646631,0.0,1.0
2023-10-25,41.39,41.59,39.94,39.94,1384507,40.2853075464298,40.4799695785459,38.874007813588,38.874007813588,1422472.56432025,0.16,1.0
2023-10-26,41.56,42.53,41.44,41.58,1328675,40.4507702737285,41.3948811294917,40.3339730544588,40.4702364769401,1365109.55480775,0.0,1.0
2023-10-27,41.8,41.93,41.17,41.7,1295887,40.6843647122678,40.8108950331433,40.0711793111021,40.5870336962098,1331422.45142804,0.0,1.0
2023-10-30,42.46,42.6,41.86,42.33,1031985,41.326749418251,41.4630128407323,40.7427633219027,41.2002190973755,1060283.80448061,0.0,1.0
2023-10-31,42.29,42.99,42.17,42.54,1126487,41.1612866909523,41.8426038033587,41.0444894716827,41.4046142310975,1157377.21193423,0.0,1.0
2023-11-01,43.4,43.48,42.07,42.25,1066032,42.2416609691968,42.3195257820432,40.9471584556246,41.1223542845291,1095264.43180673,0.0,1.0
2023-11-02,45.36,45.71,43.93,44.0,2290166,44.1493488839347,44.4900074401379,42.7575153543045,42.8256470655451,2352966.29250632,0.0,1.0
2023-11-03,45.59,46.55,45.44,46.3,1049600,44.3732102208682,45.3075879750255,44.2272136967811,45.0642604348804,1078381.83809149,0.0,1.0
2023-11-06,45.76,45.93,45.19,45.62,988291,44.5386729481669,44.7041356754656,43.983886156636,44.4024095256856,1015391.63981448,0.0,1.0
2023-11-07,45.0,45.72,44.875,45.29,1111890,43.7989572261257,44.4997405417437,43.6772934560531,44.081217172694,1142379.93707655,0.0,1.0
2023-11-08,45.24,45.58,44.84,44.84,631918,44.032551664665,44.3634771192624,43.6432276004328,43.6432276004328,649246.278928258,0.0,1.0
2023-11-09,45.07,45.89,44.89,45.63,839293,43.8670889373663,44.6652032690424,43.6918931084618,44.4121426272914,862307.858267266,0.0,1.0
2023-11-10,45.18,45.62,45.07,45.26,721474,43.9741530550302,44.4024095256856,43.8670889373663,44.0520178678766,741258.058551086,0.0,1.0
2023-11-13,44.64,45.4,44.44,45.08,823980,43.4485655683167,44.1882812903579,43.2539035362005,43.8768220389721,846574.949457532,0.0,1.0
2023-11-14,46.18,46.5,45.555,45.97,720128,44.9474632156107,45.2589224669965,44.3391443652479,44.7430680818888,739875.148914968,0.0,1.0
2023-11-15,45.66,46.275,45.64,45.99,906941,44.4413419321088,45.0399276808659,44.4218757288972,44.7625342851004,931810.882832066,0.0,1.0
2023-11-16,44.81,46.05,44.46,45.72,977919,43.6140282956154,44.8209328947353,43.2733697394122,44.4997405417437,1004735.22172694,0.0,1.0
2023-11-17,45.35,45.77,44.95,45.43,1179887,44.1396157823289,44.5484060497727,43.7502917180966,44.2174805951753,1212241.53182189,0.0,1.0
2023-11-20,44.58,45.32,44.47,45.22,947716,43.3901669586818,44.1104164775114,43.283102841018,44.0130854614534,973704.003495347,0.0,1.0
2023-11-21,43.96,44.72,43.6975,44.54,898755,42.7867146591219,43.5264303811631,42.5312207419695,43.3512345522586,923400.408626065,0.0,1.0
2023-11-22,44.07,44.56,43.87,44.37,596308,42.8937787767857,43.3707007554702,42.6991167446696,43.1857718249599,612659.791452612,0.0,1.0
2023-11-24,44.05,44.3,43.84,44.25,252418,42.8743125735741,43.1176401137193,42.6699174398522,43.0689746056902,259339.73590642,0.0,1.0
2023-11-27,44.41,44.42,43.52,43.9,896851,43.2247042313831,43.2344373329889,42.3584581884664,42.728316049487,921444.197669772,0.0,1.0
2023-11-28,44.37,44.98,44.11,44.44,1099883,43.1857718249599,43.7794910229141,42.932711183209,43.2539035362005,1130043.68447559,0.0,1.0
2023-11-29,44.87,45.38,44.66,44.66,834984,43.6724269052502,44.1688150871463,43.4680317715283,43.4680317715283,857880.698072585,0.0,1.0
2023-11-30,45.33,45.89,44.785,44.96,967329,44.1201495791173,44.6652032690424,43.5896955416008,43.7600248197025,993854.825704271,0.0,1.0
2023-12-01,46.38,46.79,45.02,45.47,927885,45.1421252477269,45.5411824135649,43.8184234293373,44.2564130015985,953329.203351298,0.0,1.0
2023-12-04,46.15,46.545,45.84,45.97,540522,44.9182639107933,45.3027214242227,44.6165377610134,44.7430680818888,555344.043339262,0.0,1.0
2023-12-05,45.33,46.0,44.93,45.98,527079,44.1201495791173,44.7722673867062,43.730825514885,44.7528011834946,541532.413147317,0.0,1.0
2023-12-06,45.5,46.23,45.41,45.51,746212,44.285612306416,44.9961287236398,44.1980143919637,44.2953454080218,766674.417078818,0.0,1.0
2023-12-07,46.09,46.21,45.15,45.48,940317,44.8598653011585,44.9766625204282,43.9449537502128,44.2661461032043,966102.110183571,0.0,1.0
2023-12-08,45.78,46.88,45.68,46.09,640520,44.5581391513785,45.6287803280171,44.4608081353205,44.8598653011585,658084.160570086,0.0,1.0
2023-12-11,45.89,46.45,45.55,45.74,913607,44.6652032690424,45.2102569589675,44.334277814445,44.5192067449553,938659.676022535,0.0,1.0
2023-12-12,46.09,46.365,45.57,45.95,738945,44.8598653011585,45.1275255953181,44.3537440176566,44.7236018786772,759208.143434181,0.0,1.0
2023-12-13,47.28,47.64,45.87,46.02,1068384,46.0181043922494,46.3684960500584,44.6457370658308,44.7917335899179,1097680.92769392,0.0,1.0
2023-12-14,47.42,48.94,47.27,48.0,1276773,46.1543678147307,47.6337992588131,46.0083712906436,46.7188877078674,1311784.31265776,0.0,1.0
2023-12-15,47.94,49.0385,47.51,47.95,2921473,46.6604890982325,47.7296703096303,46.2419657291829,46.6702221998384,3001584.81676321,0.0,1.0
2023-12-18,47.49,49.03,47.46,48.9,991491,46.2224995259713,47.7213971732654,46.1933002211539,47.5948668523899,1018679.38932086,0.0,1.0
2023-12-19,48.65,49.02,47.54,47.75,1027761,47.3515393122448,47.7116640716596,46.2711650340003,46.4755601677222,1055943.97513219,0.0,1.0
2023-12-20,48.66,49.78,48.09,48.48,1104795,47.3612724138506,48.4513797937008,46.8064856223196,47.1860765849461,1135090.37996788,0.0,1.0
2023-12-21,49.86,49.925,49.01,49.29,968642,48.5292446065472,48.592509766985,47.7019309700538,47.9744578150163,995203.830423608,0.0,1.0
2023-12-22,50.76,51.031,49.955,50.0,808705,49.4052237510698,49.6689908045871,48.6217090718024,48.6655080290285,830881.082673189,0.0,1.0
2023-12-26,51.12,51.37,50.8018,50.89,582436,49.7556154088788,49.9989429490239,49.445908115782,49.5317540719452,598407.397342469,0.0,1.0
2023-12-27,50.96,51.56,50.77,51.16,561340,49.5998857831859,50.1838718795342,49.4149568526756,49.794547815302,576732.908721682,0.0,1.0
2023-12-28,50.55,51.11,50.25,50.88,576473,49.2008286173478,49.745882307273,48.9088355691737,49.5220209703394,592280.881621681,0.0,1.0
2023-12-29,50.04,50.62,50.01,50.41,679374,48.7044404354517,49.2689603285885,48.6752411306343,49.0645651948666,698003.604107821,0.0,1.0
2024-01-02,50.18,50.88,49.5678,49.72,687232,48.840703857933,49.5220209703394,48.2448433776256,48.392981184066,706077.083989417,0.0,1.0
2024-01-03,48.93,49.77,48.91,49.59,1087145,47.6240661572073,48.441646692095,47.6045999539957,48.2664508631905,1116956.38659677,0.0,1.0
2024-01-04,48.29,49.17,48.155,49.17,1050253,47.0011476544357,47.8576605957467,46.8697507827574,47.8576605957467,1079052.74447514,0.0,1.0
2024-01-05,48.22,48.755,47.77,48.01,1236375,46.9330159431951,47.4537368791057,46.4950263709339,46.7286208094732,1270278.5299832,0.0,1.0
2024-01-08,51.83,52.14,49.06,49.51,2046445,50.446665622891,50.7483917726709,47.7505964780828,48.188586050344,2102562.0433052,0.0,1.0
2024-01-09,49.34,51.43,49.24,51.2,1507865,48.0231233230453,50.0573415586587,47.9257923069873,49.8334802217252,1549213.25294763,0.0,1.0
2024-01-10,49.38,49.73,49.01,49.07,1601631,48.0620557294686,48.4027142856718,47.7019309700538,47.7603295796886,1645550.47801478,0.0,1.0
2024-01-11,50.77,51.17,49.79,50.83,1521469,49.4149568526756,49.8042809169078,48.4611128953066,49.4733554623104,1563190.29803661,0.0,1.0
2024-01-12,50.08,51.48,49.81,50.97,778194,48.743372841875,50.1060070666878,48.4805790985182,49.6096188847917,799533.41855161,0.0,1.0
2024-01-16,49.76,50.35,49.65,50.01,1246541,48.4319135904892,49.0061665852317,48.3248494728253,48.6752411306343,1280723.29919627,0.0,1.0
2024-01-17,50.13,50.31,48.74,48.75,950315,48.9477679755969,49.1235229773046,47.5905487957429,47.6003129625045,973267.891883257,0.16,1.0
2024-01-18,50.2,50.625,49.6514,50.57,1172608,49.0161171429277,49.4310942302931,48.4804549543896,49.3773913131046,1200929.91920094,0.0,1.0
2024-01-19,49.9,50.47,48.945,50.34,1200493,48.7231921400815,49.2797496454892,47.7907142143545,49.1528154775892,1229488.42366016,0.0,1.0
2024-01-22,50.76,50.78,49.88,49.88,1090219,49.5629104815739,49.5824388150969,48.7036638065584,48.7036638065584,1116550.98343294,0.0,1.0
2024-01-23,51.19,51.715,50.945,51.62,1995716,49.9827696523201,50.4953884073009,49.7435475666623,50.4026288230663,2043918.38928954,0.0,1.0
2024-01-24,51.8,52.21,51.4817,51.84,2337629,50.578383824774,50.9787146619971,50.2675903967542,50.6174404918201,2394089.59012029,0.0,1.0
2024-01-25,51.84,52.37,51.42,52.24,1065922,50.6174404918201,51.1349413301817,50.2073454878355,51.0080071622817,1091667.13968735,0.0,1.0
2024-01-26,51.75,52.51,51.36,52.19,957248,50.5295629909663,51.2716396648433,50.1487604872662,50.959186328474,980368.344148481,0.0,1.0
2024-01-29,52.28,52.31,51.1211,51.64,698947,51.0470638293279,51.0763563296125,49.9154945433331,50.4221571565893,715828.618119388,0.0,1.0
2024-01-30,52.92,53.13,51.82,51.98,926518,51.6719705020664,51.8770180040587,50.597912158297,50.7541388264817,948896.124602781,0.0,1.0
2024-01-31,52.22,53.49,52.22,52.9,957976,50.9884788287586,52.2285280074741,50.9884788287586,51.6524421685433,981113.927481683,0.0,1.0
2024-02-01,51.87,52.85,51.46,52.42,1013128,50.6467329921047,51.6036213347356,50.2464021548816,51.1837621639894,1037598.00988925,0.0,1.0
2024-02-02,51.06,51.56,50.52,51.33,1040140,49.85583548442,50.344043822497,49.3285704792969,50.1194679869816,1065262.42884039,0.0,1.0
2024-02-05,50.25,50.57,49.595,50.15,894508,49.0649379767354,49.3773913131046,48.4253850538545,48.96729630912,916112.989306396,0.0,1.0
2024-02-06,50.95,50.96,50.18,50.18,655804,49.7484296500431,49.7581938168047,48.9965888094046,48.9965888094046,671643.588250852,0.0,1.0
2024-02-07,53.1,53.16,50.51,51.0,1385374,51.8477255037741,51.9063105043433,49.3188063125354,49.7972504838508,1418834.84155241,0.0,1.0
2024-02-08,53.8,53.89,52.62,52.8,1098185,52.5312171770818,52.6190946779357,51.3790454992202,51.5548005009279,1124709.38567508,0.0,1.0
2024-02-09,54.11,54.405,53.75,53.78,813003,52.8339063466896,53.121949266155,52.4823963432741,52.5116888435588,832639.404728709,0.0,1.0
2024-02-12,54.18,54.79,53.88,53.88,733730,52.9022555140203,53.4978696864742,52.6093305111742,52.6093305111742,751451.729491277,0.0,1.0
2024-02-13,52.4,53.124,51.71,52.89,823034,51.1642338304663,51.8711595040018,50.4905063239201,51.6426780017818,842912.68277176,0.0,1.0
2024-02-14,53.38,53.84,52.33,52.74,972510,52.1211221730972,52.570273844128,51.0958846631355,51.4962155003587,995998.966169519,0.0,1.0
2024-02-15,55.13,55.42,53.4445,53.87,805480,53.8298513563666,54.1130121924512,52.1841010487091,52.5995663444126,824934.702234655,0.0,1.0
2024-02-16,55.03,56.08,54.99,55.12,790806,53.7322096887512,54.7574471987128,53.693153021705,53.820087189605,809906.282136587,0.0,1.0
2024-02-20,54.83,55.14,53.96,54.12,733008,53.5369263535204,53.8396155231281,52.6874438452665,52.8436705134511,750712.291075657,0.0,1.0
2024-02-21,53.66,54.75,53.07,54.67,847672,52.3945188424203,53.4588130194281,51.8184330034895,53.3806996853358,868145.762666552,0.0,1.0
2024-02-22,53.87,54.03,52.71,53.21,869954,52.5995663444126,52.7557930125972,51.466923000074,51.955131338151,890965.938257743,0.0,1.0
2024-02-23,54.69,54.9,53.55,53.87,680132,53.4002280188588,53.6052755208512,52.2871130080433,52.5995663444126,696559.180737276,0.0,1.0
2024-02-26,54.8,55.11,54.24,54.24,434959,53.5076338532358,53.8103230228435,52.9608405145896,52.9608405145896,445464.534376127,0.0,1.0
2024-02-27,54.57,55.2,54.24,55.14,452103,53.2830580177204,53.8982005236974,52.9608405145896,53.8396155231281,463022.612211841,0.0,1.0
2024-02-28,54.19,54.38,53.78,53.98,462122,52.9120196807819,53.0975388492511,52.5116888435588,52.7069721787895,473283.600419729,0.0,1.0
2024-02-29,54.0,54.45,53.535,54.45,638332,52.7265005123126,53.1658880165819,52.272466757901,53.1658880165819,653749.588254025,0.0,1.0
2024-03-01,53.6,54.635,53.205,54.0,1043107,52.3359338418511,53.3465251016704,51.9502492547702,52.7265005123126,1068301.09058435,0.0,1.0
2024-03-04,53.05,54.45,52.78,54.06,791296,51.7989046699664,53.1658880165819,51.5352721674048,52.7850855128819,810408.117072396,0.0,1.0
2024-03-05,53.07,54.3778,52.76,52.76,776047,51.8184330034895,53.0953907325636,51.5157438338817,51.5157438338817,794790.809039451,0.0,1.0
2024-03-06,52.64,53.92,52.53,53.32,951725,51.3985738327433,52.6483871782203,51.2911679983663,52.0625371725279,974711.947514869,0.0,1.0
2024-03-07,53.65,54.03,53.09,53.1,706237,52.3847546756587,52.7557930125972,51.8379613370125,51.8477255037741,723294.692980703,0.0,1.0
2024-03-08,54.1,54.37,53.73,54.03,827799,52.824142179928,53.0877746824896,52.4628680097511,52.7557930125972,847792.771484265,0.0,1.0
2024-03-11,52.48,53.72,51.63,53.72,1000572,51.2423471645586,52.4531038429895,50.4123929898278,52.4531038429895,1024738.74569739,0.0,1.0
2024-03-12,52.83,53.13,52.06,52.77,685356,51.5840930012125,51.8770180040587,50.832252160574,51.5255080006433,701909.355644751,0.0,1.0
2024-03-13,52.73,53.49,52.38,52.91,626508,51.4864513335971,52.2285280074741,51.1447054969432,51.6622063353048,641640.004007088,0.0,1.0
2024-03-14,53.19,53.2,52.12,52.44,991984,51.9356030046279,51.9453671713895,50.8908371611432,51.2032904975125,1015943.32033265,0.0,1.0
2024-03-15,53.93,54.16,52.8,52.8,2417492,52.6581513449819,52.8827271804973,51.5548005009279,51.5548005009279,2475881.51558656,0.0,1.0
2024-03-18,53.8,54.39,53.76,54.07,855837,52.5312171770818,53.1073030160127,52.4921605100357,52.7948496796434,876507.97134181,0.0,1.0
2024-03-19,54.5,54.99,54.03,54.03,748766,53.2147088503896,53.693153021705,52.7557930125972,52.7557930125972,766850.892950084,0.0,1.0
2024-03-20,56.01,56.315,54.93,55.14,1483268,54.689098031382,54.986905117609,53.6345680211358,53.8396155231281,1519093.26850349,0.0,1.0
2024-03-21,59.0,59.81,55.5,58.0,3008072,57.6085838930823,58.399481400767,54.1911255265435,56.6321672169284,3080725.75311666,0.0,1.0
2024-03-22,57.87,59.4,57.7,58.86,1534402,56.5052330490284,57.9991505635439,56.3392422140822,57.4718855584208,1571462.30443743,0.0,1.0
2024-03-25,58.35,59.16,58.01,58.13,910564,56.9739130535823,57.7648105612669,56.6419313836899,56.7591013848284,932556.78875403,0.0,1.0
2024-03-26,57.3,58.76,57.22,58.54,976334,55.9486755436206,57.3742438908054,55.8705622095283,57.1594322220515,999915.326974686,0.0,1.0
2024-03-27,58.28,58.3,57.505,57.66,788108,56.9055638862515,56.9250922197746,56.1488409622322,56.300185547036,807143.11753085,0.0,1.0
2024-03-28,58.77,58.97,57.79,58.03,1095718,57.5597630592746,57.7556445057925,56.5999439713371,56.8350017071585,1118756.2880286,0.18,1.0
2024-04-01,58.74,59.07,58.54,58.74,839288,57.5303808422969,57.8535852290514,57.3344993957791,57.5303808422969,856934.656058357,0.0,1.0
2024-04-02,58.34,58.94,57.92,58.46,791946,57.1386179492612,57.7262622888148,56.7272669115737,57.2561468171719,808597.255205354,0.0,1.0
2024-04-03,57.99,58.63,57.61,58.22,728400,56.7958254178549,57.4226460467121,56.423650669471,57.0210890813505,743715.153169005,0.0,1.0
2024-04-04,57.42,58.56,56.94,58.56,1045207,56.237563295279,57.3540875404309,55.7674478236362,57.3540875404309,1067183.25658747,0.0,1.0
2024-04-05,57.88,57.984,56.91,57.26,491777,56.6880906222701,56.7899489744594,55.7380656066585,56.0808581380647,502116.978143868,0.0,1.0
2024-04-08,57.82,58.48,57.56,58.47,599158,56.6293261883148,57.2757349618237,56.3746803078415,57.2659408894978,611755.743743045,0.0,1.0
2024-04-09,58.25,58.99,57.78,58.83,786460,57.0504712983282,57.7752326504443,56.5901498990112,57.61852749323,802995.907964435,0.0,1.0
2024-04-10,57.22,57.81,56.3,57.16,705352,56.0416818487612,56.6195321159889,55.140627194779,55.9829174148058,720182.551782074,0.0,1.0
2024-04-11,56.56,57.28,56.31,57.28,628483,55.3952730752522,56.1004462827165,55.1504212671049,56.1004462827165,641697.323735743,0.0,1.0
2024-04-12,55.2,56.75,55.01,56.46,644049,54.0632792389307,55.5813604494442,53.8771918647388,55.2973323519933,657590.610493334,0.0,1.0
2024-04-15,55.76,56.22,55.05,55.8,662941,54.6117472891807,55.0622746161718,53.9163681540423,54.6509235784843,676879.828881127,0.0,1.0
2024-04-16,55.23,55.4728,54.305,55.07,507318,54.0926614559084,54.3304615319811,53.1867097657633,53.9359562986941,517984.739257816,0.0,1.0
2024-04-17,55.87,56.8,55.73,56.19,1019701,54.7194820847656,55.6303308110736,54.5823650722031,55.0328923991942,1041140.97391761,0.0,1.0
2024-04-18,55.28,56.245,54.96,56.11,720316,54.1416318175379,55.0867597969866,53.8282215031093,54.954539820587,735461.181040752,0.0,1.0
2024-04-19,55.21,55.895,54.5513,55.15,599892,54.0730733112566,54.7439672655803,53.42793776715,54.0143088773013,612505.17664039,0.0,1.0
2024-04-22,55.1,55.69,54.59,55.13,493964,53.9653385156718,54.5431887828995,53.4658408270512,53.9947207326495,504349.961449717,0.0,1.0
2024-04-23,54.45,54.55,53.27,54.07,849857,53.3287238144887,53.4266645377477,52.1730232800333,52.9565490661048,867725.877164677,0.0,1.0
2024-04-24,53.7,55.0,53.43,54.64,687764,52.5941683900467,53.8673977924129,52.3297284372476,53.5148111886807,702224.750966677,0.0,1.0
2024-04-25,53.71,53.81,52.595,53.16,763102,52.6039624623726,52.7019031856316,51.5119233980355,52.0652884844485,779146.788596339,0.0,1.0
2024-04-26,53.48,54.37,53.44,53.91,530880,52.3786987988771,53.2503712358816,52.3395225095735,52.7998439088905,542042.147878035,0.0,1.0
2024-04-29,54.87,55.105,53.59,53.59,649603,53.7400748521762,53.9702355518347,52.4864335944619,52.4864335944619,663261.38748496,0.0,1.0
2024-04-30,53.74,54.67,53.65,54.44,967313,52.6333446793503,53.5441934056584,52.5451980284173,53.3189297421628,987651.477151797,0.0,1.0
2024-05-01,54.19,55.025,53.745,54.11,815436,53.0740779340155,53.8918829732276,52.6382417155133,52.9957253554084,832581.149971884,0.0,1.0
2024-05-02,56.46,56.49,54.41,54.73,1135842,55.2973323519933,55.326714568971,53.2895475251852,53.6029578396137,1159723.92504913,0.0,1.0
2024-05-03,55.9,57.19,55.36,57.04,858036,54.7488643017433,56.0122996317835,54.219984396145,55.8653885468951,876076.846738768,0.0,1.0
2024-05-06,55.79,56.95,55.75,56.51,649024,54.6411295061584,55.777241895962,54.6019532168549,55.3463027136227,662670.213578199,0.0,1.0
2024-05-07,56.27,56.7,55.76,55.76,631945,55.1112449778013,55.5323900878147,54.6117472891807,54.6117472891807,645232.114867362,0.0,1.0
2024-05-08,56.22,56.415,55.76,55.76,433563,55.0622746161718,55.2532590265268,54.6117472891807,54.6117472891807,442678.985383598,0.0,1.0
2024-05-09,57.55,57.73,56.2,56.2,634970,56.3648862355156,56.5411795373817,55.0426864715201,55.0426864715201,648320.717748109,0.0,1.0
2024-05-10,57.29,57.97,57.23,57.76,473065,56.1102403550424,56.7762372732032,56.0514759210871,56.5705617543594,483011.544390301,0.0,1.0
2024-05-13,57.37,57.88,57.27,57.48,435808,56.1885929336496,56.6880906222701,56.0906522103906,56.2963277292344,444971.188182698,0.0,1.0
2024-05-14,57.68,57.99,57.32,57.98,466876,56.4922091757523,56.7958254178549,56.1396225720201,56.7860313455291,476692.416050153,0.0,1.0
2024-05-15,58.38,59.13,57.97,58.0,695817,57.1777942385648,57.9123496630068,56.7762372732032,56.8056194901808,710447.07129681,0.0,1.0
2024-05-16,57.87,58.64,57.83,58.44,399478,56.6782965499442,57.432440119038,56.6391202606407,57.2365586725201,407877.322841361,0.0,1.0
2024-05-17,57.6,58.3912,57.42,58.05,420904,56.4138565971451,57.1887635995698,56.237563295279,56.8545898518103,429753.820468762,0.0,1.0
2024-05-20,56.77,57.615,56.72,57.37,1102898,55.600948594096,56.428547705634,55.5519782324665,56.1885929336496,1126087.25288274,0.0,1.0
2024-05-21,56.38,56.95,55.6,56.72,732659,55.2189797733861,55.777241895962,54.4550421319665,55.5519782324665,748063.701819947,0.0,1.0
2024-05-22,56.15,56.63,55.78,55.98,530351,54.9937161098906,55.4638315815335,54.6313354338325,54.8272168803504,541502.025258559,0.0,1.0
2024-05-23,55.82,56.4486,54.92,56.14,816767,54.6705117231361,55.2861671095418,53.7890452138057,54.9839220375647,833940.135239412,0.0,1.0
2024-05-24,55.84,56.45,55.59,56.27,376699,54.6900998677879,55.2875382796674,54.4452480596406,55.1112449778013,384619.377380026,0.0,1.0
2024-05-28,55.41,56.07,54.82,56.07,657197,54.2689547577745,54.9153635312834,53.6911044905468,54.9153635312834,671015.056997817,0.0,1.0
2024-05-29,54.42,55.285,54.32,54.77,431122,53.2993415975111,54.1465288537008,53.2014008742521,53.6421341289173,440186.66153834,0.0,1.0
2024-05-30,55.34,55.37,54.43,54.67,744779,54.2003962514932,54.2297784684709,53.3091356698369,53.5441934056584,760438.53385785,0.0,1.0
2024-05-31,56.32,56.36,54.925,55.5,918475,55.1602153394308,55.1993916287343,53.7939422499687,54.3571014087075,937786.621783224,0.0,1.0
2024-06-03,55.1,56.78,55.07,56.47,807079,53.9653385156718,55.6107426664219,53.9359562986941,55.3071264243192,824048.437815056,0.0,1.0
2024-06-04,52.99,54.6867,52.93,54.6,936876,51.8987892549083,53.5605495064426,51.840024820953,53.4756348993771,956574.516529879,0.0,1.0
2024-06-05,53.32,53.62,52.71,53.11,575280,52.2219936416628,52.5158158114396,51.6245552297833,52.016318122819,587375.690987184,0.0,1.0
2024-06-06,53.46,53.545,52.92,53.19,617539,52.3591106542253,52.4423602689954,51.8302307486271,52.0946707014262,630523.217974785,0.0,1.0
2024-06-07,52.38,53.26,52.23,52.83,657422,51.3013508430288,52.1632292077074,51.1544397581404,51.742084097694,671244.7877906,0.0,1.0
2024-06-10,52.13,52.14,51.2,51.83,1219646,51.0564990348815,51.0662931072074,50.1456503085734,50.7626768651047,1245289.9666419,0.0,1.0
2024-06-11,51.47,51.775,50.78,51.61,803670,50.4100902613726,50.7088094673123,49.7342992708859,50.5472072739351,820567.761047958,0.0,1.0
2024-06-12,51.29,52.75,51.19,52.75,641410,50.2337969595065,51.6637315190869,50.1358562362475,51.6637315190869,654896.123550426,0.0,1.0
2024-06-13,51.17,51.24,50.42,51.19,625042,50.1162680915958,50.184826597877,49.3817126671538,50.1358562362475,638183.974144783,0.0,1.0
2024-06-14,50.38,50.52,49.84,50.47,738744,49.3425363778502,49.4796533904127,48.813656472252,49.4306830287832,754276.643482541,0.0,1.0
2024-06-17,50.87,51.12,49.46,50.14,929538,49.822445921819,50.0672977299663,48.441481723868,49.1074786420287,949082.22960792,0.0,1.0
2024-06-18,50.74,51.31,50.345,51.07,855892,49.6951229815823,50.2533851041583,49.3082571247096,50.0183273683368,873887.767539986,0.0,1.0
2024-06-20,52.67,54.11,50.24,51.5,1633554,51.5853789404797,52.9957253554084,49.2054193652877,50.4394724783502,1667900.69099374,0.0,1.0
2024-06-21,54.42,54.5,52.07,52.54,2516344,53.2993415975111,53.3776941761182,50.9977346009261,51.4580560002431,2569252.0090416,0.0,1.0
2024-06-24,54.68,55.15,54.02,54.4,1128073,53.5539874779843,54.0143088773013,52.9075787044753,53.2797534528593,1151791.57603078,0.0,1.0
2024-06-25,53.69,54.65,53.3,54.55,795371,52.5843743177209,53.5246052610066,52.202405497011,53.4266645377477,812094.268384381,0.0,1.0
2024-06-26,53.79,53.835,52.87,53.11,943889,52.6823150409798,52.7263883664463,51.7812603869976,52.016318122819,963734.970084483,0.0,1.0
2024-06-27,53.49,54.235,53.26,53.77,785579,52.388492871203,53.118151259482,52.1632292077074,52.662726896328,802096.384282472,0.0,1.0
2024-06-28,54.99,55.23,54.045,54.19,1751946,53.857603720087,54.0926614559084,52.9320638852901,53.0740779340155,1788781.97107883,0.0,1.0
2024-07-01,53.52,55.01,53.32,55.01,691563,52.5941683900467,54.0583931826695,52.3976281494262,54.0583931826695,703736.799972,0.18,1.0
2024-07-02,52.96,53.88,52.36,53.55,726426,52.0438557163093,52.9479408231636,51.4542349944478,52.6236494261398,739213.504274318,0.0,1.0
2024-07-03,52.99,54.0,52.89,53.33,409274,52.0733367524024,53.065864967536,51.9750666320922,52.4074551614573,416478.578338836,0.0,1.0
2024-07-05,52.64,52.74,51.82,52.62,707119,51.7293913313165,51.8276614516268,50.9235763447725,51.7097373072545,719566.637109563,0.0,1.0
2024-07-08,52.42,53.32,52.29,52.86,562009,51.513197066634,52.3976281494262,51.3854459102306,51.9455855959991,571902.220355143,0.0,1.0
2024-07-09,51.77,52.65,51.71,52.21,781527,50.8744412846173,51.7392183433475,50.8154792124312,51.3068298139824,795284.464425826,0.0,1.0
2024-07-10,52.59,52.63,51.96,52.0,630692,51.6802562711614,51.7195643192855,51.0611545132068,51.1004625613309,641794.268704284,0.0,1.0
2024-07-11,54.74,55.08,53.06,53.49,784302,53.7930638578318,54.1271822668867,52.1421258366196,52.5646873539537,798108.313619496,0.0,1.0
2024-07-12,55.5,56.22,55.34,55.51,619804,54.5399167721897,55.2474616384235,54.3826845796933,54.5497437842207,630714.603831966,0.0,1.0
2024-07-15,56.67,57.51,56.02,56.02,867997,55.6896771798197,56.5151461904258,55.050921397803,55.050921397803,883276.622903908,0.0,1.0
2024-07-16,58.33,58.88,56.35,56.39,1150523,57.3209611769698,57.8614468386762,55.3752127948269,55.414520842951,1170776.01652226,0.0,1.0
2024-07-17,58.37,58.99,57.87,58.19,980711,57.3602692250939,57.9695439710175,56.8689186235427,57.1833830085355,997974.762729268,0.0,1.0
2024-07-18,58.09,59.11,57.56,57.92,661745,57.0851128882252,58.0874681153898,56.5642812505809,56.9180536836978,673393.904383941,0.0,1.0
2024-07-19,57.6,58.61,57.425,58.4,861601,56.603589298705,57.5961175138385,56.4316165881621,57.389750261187,876768.032113741,0.0,1.0
2024-07-22,57.91,58.066,56.77,57.7,598298,56.9082266716668,57.0615280593508,55.7879473001299,56.7018594190153,608830.026981848,0.0,1.0
2024-07-23,58.23,58.625,57.08,57.52,676125,57.2226910566596,57.6108580318851,56.0925846730917,56.5249732024568,688027.040025375,0.0,1.0
2024-07-24,56.86,58.605,56.82,58.07,767347,55.8763904084092,57.591204007823,55.837082360285,57.0654588641632,780854.849446997,0.0,1.0
2024-07-25,59.05,59.53,57.03,57.03,1135383,58.0285060432037,58.5002026206929,56.0434496129366,56.0434496129366,1155369.50236292,0.0,1.0
2024-07-26,60.35,60.85,59.28,59.33,912077,59.3060176072369,59.7973682087882,58.2545273199172,58.3036623800724,928132.576942465,0.0,1.0
2024-07-29,60.01,60.66,59.52,60.14,600560,58.9718991981821,59.6106549801987,58.4903756086619,59.0996503545854,611131.845675931,0.0,1.0
2024-07-30,59.59,60.48,59.47,60.01,561592,58.559164692879,59.4337687636403,58.4412405485067,58.9718991981821,571477.879773608,0.0,1.0
2024-07-31,60.1,61.26,59.88,60.08,721394,59.0603423064613,60.2002757020602,58.8441480417788,59.0406882823993,734092.924403129,0.0,1.0
2024-08-01,57.63,60.775,56.75,60.07,987365,56.6330703347981,59.7236656185555,55.7682932760679,59.0308612703682,1004745.8951742,0.0,1.0
2024-08-02,54.71,55.51,54.11,55.06,752151,53.7635828217387,54.5497437842207,53.1739620998772,54.1075282428246,765391.349502128,0.0,1.0
2024-08-05,52.86,53.69,51.84,52.54,884752,51.9455855959991,52.7612275945742,50.9432303688345,51.6311212110063,900326.5664138,0.0,1.0
2024-08-06,53.29,54.225,52.42,52.86,632901,52.3681471133332,53.286972738234,51.513197066634,51.9455855959991,644042.154422776,0.0,1.0
2024-08-07,52.37,54.28,52.25,54.07,853446,51.4640620064788,53.3410213044047,51.3461378621065,53.1346540517531,868469.477095946,0.0,1.0
2024-08-08,53.12,53.85,52.84,52.97,578375,52.2010879088057,52.9184597870706,51.925931571937,52.0536827283404,588556.316176264,0.0,1.0
2024-08-09,53.53,53.77,52.92,53.15,400547,52.6039954020778,52.8398436908224,52.0045476681852,52.2305689448988,407597.954225984,0.0,1.0
2024-08-12,52.69,53.66,52.61,53.61,518467,51.7785263914717,52.7317465584811,51.6999102952234,52.682611498326,527593.736898999,0.0,1.0
2024-08-13,53.56,53.7,52.46,52.94,416607,52.6334764381708,52.7710546066052,51.5525051147581,52.0242016922473,423940.663433317,0.0,1.0
2024-08-14,53.25,53.89,52.57,53.75,573688,52.3288390652091,52.9577678351947,51.6606022470993,52.8201896667603,583786.809448071,0.0,1.0
2024-08-15,54.11,55.14,53.88,54.78,462717,53.1739620998772,54.1861443390728,52.9479408231636,53.8323719059559,470862.352197333,0.0,1.0
2024-08-16,54.38,54.745,53.82,53.82,431631,53.4392914247149,53.7979773638473,52.8889787509775,52.8889787509775,439229.135608346,0.0,1.0
2024-08-19,53.97,54.95,53.57,54.43,489381,53.0363839314429,53.9994311104833,52.6433034502019,53.48842648487,497995.726936081,0.0,1.0
2024-08-20,53.69,54.34,53.525,53.95,424943,52.7612275945742,53.3999833765908,52.5990818960623,53.0167299073808,432423.404650771,0.0,1.0
2024-08-21,53.9,54.56,53.56,54.3,894618,52.9675948472257,53.6161776412734,52.6334764381708,53.3606753284667,910366.240700197,0.0,1.0
2024-08-22,52.89,53.895,52.185,53.77,942494,51.9750666320922,52.9626813412102,51.2822622839049,52.8398436908224,959085.016915031,0.0,1.0
2024-08-23,54.23,54.5,53.06,53.18,706672,53.2918862442495,53.5572155690872,52.1421258366196,52.2600499809919,719111.768428637,0.0,1.0
2024-08-26,54.19,55.06,54.12,54.74,499293,53.2525781961254,54.1075282428246,53.1837891119082,53.7930638578318,508082.210974878,0.0,1.0
2024-08-27,53.74,54.34,53.39,54.09,570144,52.8103626547293,53.3999833765908,52.4664172336434,53.1543080758152,580180.423306677,0.0,1.0
2024-08-28,52.85,53.73,52.35,53.53,932812,51.9357585839681,52.8005356426983,51.4444079824168,52.6039954020778,949232.581638232,0.0,1.0
2024-08-29,53.33,54.33,52.51,53.18,664508,52.4074551614573,53.3901563645598,51.6016401749132,52.2600499809919,676205.542337854,0.0,1.0
2024-08-30,53.59,54.08,53.11,53.39,839168,52.6629574742639,53.1444810637841,52.1912608967747,52.4664172336434,853940.136992441,0.0,1.0
2024-09-03,50.94,52.87,50.54,52.87,1024326,50.0587992860422,51.9554126080301,49.6657188048012,51.9554126080301,1042357.53122726,0.0,1.0
2024-09-04,50.72,51.605,50.42,50.94,598319,49.8426050213597,50.7122955861054,49.5477946604289,50.0587992860422,608851.396651421,0.0,1.0
2024-09-05,50.04,51.165,49.98,50.99,654032,49.17436820325,50.2799070567403,49.1154061310638,50.1079343461974,665545.130030506,0.0,1.0
2024-09-06,49.81,50.76,49.32,50.05,682035,48.9483469265364,49.8819130694838,48.4668233370162,49.184195215281,694041.075605408,0.0,1.0
2024-09-09,49.31,50.45,49.31,50.16,668932,48.4569963249851,49.577275696522,48.4569963249851,49.2922923476223,680707.419394719,0.0,1.0
2024-09-10,49.14,49.485,48.44,49.31,711685,48.2899371204577,48.6289690355281,47.6020462782859,48.4569963249851,724213.013836878,0.0,1.0
2024-09-11,48.67,48.8,47.42,48.44,928326,47.8280675549995,47.9558187114029,46.5996910511214,47.6020462782859,944667.613175961,0.0,1.0
2024-09-12,49.65,49.759,48.79,49.03,616967,48.79111473404,48.8982291651782,47.9459916993718,48.1818399881164,627827.663232887,0.0,1.0
2024-09-13,51.19,51.56,49.775,50.13,718960,50.3044745868179,50.6680740319658,48.9139523844278,49.2628113115292,731616.077939202,0.0,1.0
2024-09-16,51.43,52.255,51.09,51.81,677645,50.5403228755625,51.3510513681221,50.2062044665076,50.9137493327414,689573.797061187,0.0,1.0
2024-09-17,51.47,52.35,51.12,51.67,901497,50.5796309236866,51.4444079824168,50.2356855026007,50.7761711643071,917366.33389056,0.0,1.0
2024-09-18,51.89,53.17,51.37,51.71,606339,50.9923654289896,52.2502229689609,50.4813608033763,50.8154792124312,617012.575221958,0.0,1.0
2024-09-19,54.48,54.51,52.755,53.45,838761,53.5375615450252,53.5670425811182,51.8424019696733,52.5253793058296,853525.972444035,0.0,1.0
2024-09-20,53.27,54.24,52.92,53.98,2135319,52.3484930892711,53.3017132562806,52.0045476681852,53.0462109434739,2172907.68878527,0.0,1.0
2024-09-23,53.66,53.83,53.16,53.48,672008,52.7317465584811,52.8988057630085,52.2403959569298,52.5548603419226,683837.567185612,0.0,1.0
2024-09-24,54.52,55.38,54.38,54.62,855983,53.5768695931493,54.4219926278174,53.4392914247149,53.6751397134595,871051.136701113,0.0,1.0
2024-09-25,53.55,55.0,53.32,54.82,650010,52.6236494261398,54.0485661706385,52.3976281494262,53.87167995408,661452.329505482,0.0,1.0
2024-09-26,54.88,55.575,54.07,54.93,854636,53.9306420262662,54.6136193624224,53.1346540517531,53.9797770864213,869680.425038456,0.0,1.0
2024-09-27,55.0,56.23,54.76,55.32,677953,54.0485661706385,55.2572886504546,53.8127178818939,54.3630305556313,689887.218881601,0.0,1.0
2024-09-30,54.96,55.29,54.56,54.81,786634,54.0092581225144,54.3335495195382,53.6161776412734,53.861852942049,800481.364545492,0.0,1.0
2024-10-01,54.56,55.13,54.27,54.76,634094,53.6161776412734,54.1763173270418,53.3311942923736,53.8127178818939,645256.155175226,0.0,1.0
2024-10-02,53.19,54.73,53.06,54.43,980416,52.2698769930229,53.7832368458008,52.1421258366196,53.48842648487,997674.569751922,0.0,1.0
2024-10-03,52.65,53.27,52.39,52.8,640452,51.7392183433475,52.3484930892711,51.4837160305409,51.8866235238129,651726.0770395,0.0,1.0
2024-10-04,53.35,54.145,53.22,53.63,664698,52.4271091855193,53.2083566419858,52.299358029116,52.702265522388,676398.886967331,0.0,1.0
2024-10-07,53.27,53.46,52.59,52.92,1050292,52.3484930892711,52.5352063178606,51.6802562711614,52.0045476681852,1068780.61885351,0.0,1.0
2024-10-08,52.6,52.99,51.78,52.79,576693,51.6900832831924,52.0733367524024,50.8842682966484,51.8767965117819,586844.70740374,0.0,1.0
2024-10-09,52.59,52.79,51.0,51.6,892516,51.6802562711614,51.8767965117819,50.1177613582284,50.7073820800899,908227.238536199,0.0,1.0
2024-10-10,52.98,53.23,52.06,52.06,761308,52.0635097403714,52.309185041147,51.1594246335171,51.1594246335171,774709.543039583,0.0,1.0
2024-10-11,53.52,53.64,53.05,53.05,677574,52.5941683900467,52.712092534419,52.1322988245886,52.1322988245886,689501.547225962,0.0,1.0
2024-10-14,54.01,54.05,53.0,53.25,692906,53.075691979567,53.1150000276911,52.0831637644334,52.3288390652091,705103.441221405,0.0,1.0
2024-10-15,53.08,54.39,53.06,53.31,689002,52.1617798606816,53.4491184367459,52.1421258366196,52.3878011373952,701130.717887319,0.0,1.0
2024-10-16,53.67,54.19,53.4305,53.6,1077709,52.7415735705121,53.2525781961254,52.5062166323691,52.6727844862949,1096680.24888698,0.0,1.0
2024-10-17,56.41,57.14,51.405,52.0,1977656,55.434174867013,56.1515467452779,50.5157553454849,51.1004625613309,2012469.29764233,0.0,1.0
2024-10-18,56.11,56.865,55.89,56.38,1066968,55.1393645060823,55.8813039144247,54.9231702413997,55.4046938309199,1085750.17170167,0.0,1.0
2024-10-21,55.1,56.2,54.95,56.2,1058093,54.1468362909487,55.2278076143615,53.9994311104833,55.2278076143615,1076718.94229849,0.0,1.0
2024-10-22,53.47,54.87,53.45,54.87,901776,52.5450333298916,53.9208150142351,52.5253793058296,53.9208150142351,917650.245214898,0.0,1.0
2024-10-23,51.26,53.75,51.14,53.13,1055654,50.373263671035,52.8201896667603,50.2553395266628,52.2109149208368,1074237.007818,0.0,1.0
2024-10-24,51.86,52.55,51.5,51.57,925239,50.9628843928966,51.6409482230373,50.6091119597797,50.6779010439968,941526.271748623,0.0,1.0
2024-10-25,51.97,53.12,51.86,52.09,605812,51.0709815252378,52.2010879088057,50.9628843928966,51.1889056696101,616476.298275989,0.0,1.0
2024-10-28,54.31,54.535,52.32,52.43,725917,53.3705023404977,53.5916101111958,51.4149269463237,51.523024078665,738695.544187984,0.0,1.0
2024-10-29,54.78,54.81,53.5564,54.07,941811,53.8323719059559,53.861852942049,52.6299387138397,53.1346540517531,958389.993852229,0.0,1.0
2024-10-30,54.39,55.66,54.335,54.46,828034,53.4491184367459,54.6971489646861,53.3950698705753,53.5179075209631,842610.141705116,0.0,1.0
2024-10-31,53.8,55.09,53.76,54.24,895022,53.0462109434739,54.3181368192561,53.0067713814341,53.4800461259112,907740.303097445,0.18,1.0
2024-11-01,54.43,54.75,53.655,54.02,966032,53.6673840456001,53.9829005419181,52.9032425310798,53.2631285346926,979759.358408878,0.0,1.0
2024-11-04,53.96,55.08,53.76,54.14,638614,53.2039691916329,54.3082769287461,53.0067713814341,53.3814472208118,647688.733821372,0.0,1.0
2024-11-05,55.23,55.39,53.55,53.79,776031,54.4561752863952,54.6139335345543,52.7997136807254,53.036351052964,787058.435606067,0.0,1.0
2024-11-06,62.81,62.94,58.16,58.97,2043300,61.9299722929293,62.0581508695585,57.3451232058075,58.1437743371126,2072335.38540841,0.0,1.0
2024-11-07,61.05,62.71,60.49,62.65,1241456,60.1946315631799,61.8313733878299,59.6424776946233,61.7722140447702,1259097.14590495,0.0,1.0
2024-11-08,62.24,62.36,60.35,60.58,1234647,61.3679585338627,61.486277219982,59.5044392274842,59.7312167092128,1252191.38970702,0.0,1.0
2024-11-11,62.65,63.405,61.95,62.74,1135585,61.7722140447702,62.5166357782707,61.0820217090745,61.8609530593597,1151721.71420693,0.0,1.0
2024-11-12,61.41,62.48,60.94,62.42,874427,60.5495876215378,61.6045959061013,60.0861727675706,61.5454365630416,886852.647216034,0.0,1.0
2024-11-13,60.63,61.82,60.52,61.42,727892,59.7805161617625,60.9538431324453,59.6720573661532,60.5594475120477,738235.378238977,0.0,1.0
2024-11-14,59.43,61.1,59.05,60.74,834768,58.5973293005698,60.2439310157296,58.2226534611921,59.8889749573718,846630.091032453,0.0,1.0
2024-11-15,59.35,60.03,58.845,59.64,771755,58.5184501764903,59.1889227311661,58.0205257057383,58.8043870012785,782721.673452684,0.0,1.0
2024-11-18,59.64,60.505,59.45,59.72,608092,58.8043870012785,59.6572675303883,58.6170490815896,58.883266125358,616733.014821012,0.0,1.0
2024-11-19,59.44,59.58,58.71,58.97,850354,58.6071891910797,58.7452276582189,57.8874171838541,58.1437743371126,862437.568797331,0.0,1.0
2024-11-20,59.72,60.27,59.185,59.47,496515,58.883266125358,59.4255601034047,58.3557619830763,58.6367688626095,503570.500604933,0.0,1.0
2024-11-21,60.44,60.84,59.38,59.74,454239,59.5931782420736,59.9875738624712,58.5480298480201,58.9029859063779,460693.756732997,0.0,1.0
2024-11-22,61.22,61.75,60.39,60.42,575559,60.3622497018489,60.8848238988757,59.543878789524,59.5734584610538,583737.719419704,0.0,1.0
2024-11-25,62.31,62.69,61.515,61.6,902896,61.4369777674323,61.81165360681,60.6531164718921,60.7369255412266,915726.192993548,0.0,1.0
2024-11-26,62.15,62.9,61.77,62.28,680870,61.2792195192733,62.0187113075187,60.9045436798956,61.4073980959025,690545.193492403,0.0,1.0
2024-11-27,61.37,63.11,61.16,62.3,523401,60.510148059498,62.2257690082275,60.3030903587893,61.4271178769224,530838.551880854,0.0,1.0
2024-11-29,61.69,62.58,61.37,62.0,369901,60.8256645558161,61.7031948112007,60.510148059498,61.1313211616242,375157.309938804,0.0,1.0
2024-12-02,63.32,63.75,62.27,62.79,771974,62.4328267089362,62.8568020008636,61.3975382053926,61.9102525119094,782943.785452589,0.0,1.0
2024-12-03,63.16,64.53,62.78,63.66,728231,62.2750684607772,63.6258734606389,61.9003926213995,62.7680629862741,738579.195444308,0.0,1.0
2024-12-04,62.18,63.45,61.83,62.97,555226,61.3087991908031,62.5610052855654,60.9637030229552,62.0877305410883,563115.786570142,0.0,1.0
2024-12-05,61.71,62.605,61.15,62.05,511566,60.8453843368359,61.7278445374755,60.2932304682793,61.1806206141739,518835.375995616,0.0,1.0
2024-12-06,61.37,61.91,60.76,61.91,685479,60.510148059498,61.0425821470347,59.9086947383917,61.0425821470347,695219.687590845,0.0,1.0
2024-12-09,62.26,63.49,62.114,62.32,744967,61.3876783148826,62.6004448476052,61.2437239134375,61.4468376579422,755553.014761195,0.0,1.0
2024-12-10,61.75,62.79,61.26,62.26,801093,60.8848238988757,61.9102525119094,60.4016892638887,61.3876783148826,812476.567759498,0.0,1.0
2024-12-11,61.6,62.325,61.225,62.14,931545,60.7369255412266,61.4517676031972,60.3671796471039,61.2693596287633,944782.296579201,0.0,1.0
2024-12-12,58.61,60.4369,58.4,59.79,1119845,57.7888182787547,59.5901216760156,57.581760578046,58.9522853589276,1135758.04809508,0.0,1.0
2024-12-13,57.21,58.475,56.91,58.19,1334767,56.4084336073632,57.6557097568706,56.112636892065,57.3747028773373,1353734.09943495,0.0,1.0
2024-12-16,56.28,57.25,55.96,56.93,974964,55.4914637899389,56.447873169403,55.1759472936208,56.1323566730849,988818.282532828,0.0,1.0
2024-12-17,54.16,56.26,54.03,55.78,1287346,53.4011670018317,55.471744008919,53.2729884252025,54.9984692644419,1305639.24488033,0.0,1.0
2024-12-18,51.24,54.62,50.89,54.46,1586377,50.5220789729294,53.8547219652889,50.1769828050815,53.6969637171299,1608919.48891403,0.0,1.0
2024-12-19,49.53,52.18,49.51,51.24,1497078,48.8360376957298,51.4489086808637,48.8163179147099,50.5220789729294,1518351.54608548,0.0,1.0
2024-12-20,50.27,50.68,48.43,48.71,3166232,49.5656695934653,49.9699251043728,47.7514497396364,48.0275266739147,3211224.29991311,0.0,1.0
2024-12-23,49.78,50.62,49.45,49.98,811209,49.0825349584783,49.9107657613132,48.7571585716503,49.279732768677,822736.316576995,0.0,1.0
2024-12-24,50.5,50.67,49.53,50.02,353102,49.7924470751939,49.9600652138629,48.8360376957298,49.3191723307168,358119.595389068,0.0,1.0
2024-12-26,51.07,51.23,49.825,50.11,683708,50.3544608342604,50.5122190824195,49.126904465773,49.4079113453063,693423.521600752,0.0,1.0
2024-12-27,50.11,51.165,49.69,50.41,608657,49.4079113453063,50.4481297941049,48.9937959438888,49.7037080606044,617306.043496563,0.0,1.0
2024-12-30,49.22,49.87,48.98,49.84,944988,48.5303810899217,49.1712739730677,48.2937437176831,49.1416943015379,958416.322217161,0.0,1.0
2024-12-31,49.6,50.23,49.41,49.41,716721,48.9050569292993,49.5262300314255,48.7177190096105,48.7177190096105,726905.637823768,0.0,1.0
2025-01-02,49.15,50.32,48.905,49.96,829057,48.4613618563521,49.614969046015,48.2197945388586,49.2600129876572,840837.937464172,0.0,1.0
2025-01-03,48.89,49.476,48.08,48.79,1402929,48.2050047030937,48.7827942869761,47.4063535717886,48.1064057979943,1422864.68453758,0.0,1.0
2025-01-06,50.41,51.74,49.4,49.56,1763564,49.7037080606044,51.0150734984264,48.7078591191006,48.8656173672596,1788624.32419733,0.0,1.0
2025-01-07,48.89,50.83,48.5,49.89,1785786,48.2050047030937,50.1178234620219,47.820468973206,49.1909937540876,1811162.09982232,0.0,1.0
2025-01-08,47.57,48.66,47.41,48.66,1419990,46.9034991557817,47.978227221365,46.7457409076226,47.978227221365,1440168.12211917,0.0,1.0
2025-01-10,46.89,48.06,45.5,46.83,1666919,46.2330266011058,47.3866337907687,44.8625018202242,46.1738672580461,1690605.99437655,0.0,1.0
2025-01-13,48.47,48.665,46.53,46.53,1824918,47.7908893016762,47.98315716662,45.878070542748,45.878070542748,1850850.16731207,0.0,1.0
2025-01-14,49.09,49.42,48.41,48.95,1187863,48.4022025132924,48.7275789001204,47.7317299586166,48.2641640461533,1204742.58695121,0.0,1.0
2025-01-15,51.61,52.0,50.05,50.48,1442879,50.8868949217972,51.2714306516848,49.3487520022466,49.772727294174,1463382.37584432,0.0,1.0
2025-01-16,50.88,51.425,50.34,51.25,874356,50.3446009437505,50.883866028545,49.810283245055,50.7107075150789,883654.50209259,0.18,1.0
2025-01-17,50.6,51.56,50.25,51.48,739226,50.0675473222047,51.0174454532189,49.7212302952725,50.9382872756344,747087.436883715,0.0,1.0
2025-01-21,51.68,52.39,51.1,51.78,1224712,51.1361827195956,51.8387115456582,50.5622859321079,51.2351304415763,1237736.42837336,0.0,1.0
2025-01-22,50.27,51.68,50.11,51.68,1182134,49.7410198396686,51.1361827195956,49.5827034844996,51.1361827195956,1194705.62468459,0.0,1.0
2025-01-23,50.33,51.1,49.87,50.07,698660,49.800388472857,50.5622859321079,49.345228951746,49.5431243957073,706090.030184511,0.0,1.0
2025-01-24,49.91,51.04,49.58,50.66,828856,49.3848080405383,50.5029172989195,49.0582805580022,50.1269159553931,837670.623849388,0.0,1.0
2025-01-27,49.59,50.54,49.47,49.91,917547,49.0681753302002,50.0081786890163,48.9494380638235,49.3848080405383,927304.824844286,0.0,1.0
2025-01-28,50.34,50.66,49.08,49.5,726350,49.810283245055,50.1269159553931,48.563541948099,48.9791223804176,734074.504658232,0.0,1.0
2025-01-29,49.91,50.55,49.37,50.16,707854,49.3848080405383,50.0180734612144,48.8504903418428,49.6321773454899,715381.805493698,0.0,1.0
2025-01-30,48.99,50.3,48.48,50.3,720002,48.4744889983164,49.7707041562628,47.9698556162151,49.7707041562628,727658.99566729,0.0,1.0
2025-01-31,48.49,49.38,48.42,49.06,1074149,47.9797503884132,48.8603851140409,47.9104869830267,48.5437524037028,1085572.2380452,0.0,1.0
2025-02-03,47.64,49.0076,47.5,48.01,945640,47.1386947515777,48.491903797385,47.0001679408048,47.5048013229061,955696.585096731,0.0,1.0
2025-02-04,47.94,48.3745,47.37,47.57,663290,47.4355379175196,47.8654657695255,46.87153590223,47.0694313461913,670343.881317215,0.0,1.0
2025-02-05,48.67,48.68,47.43,48.09,838603,48.1578562879783,48.1677510601764,46.9309045354184,47.5839595004906,847521.280140301,0.0,1.0
2025-02-06,50.14,50.86,48.9,49.0,1662750,49.6123878010938,50.3248113993544,48.3854360485338,48.4843837705144,1680432.82525019,0.0,1.0
2025-02-07,49.63,50.62,49.31,50.37,1307079,49.1077544189925,50.0873368666008,48.7911217086544,49.8399675616492,1320979.3756098,0.0,1.0
2025-02-10,50.8,52.37,50.52,52.35,1389756,50.265442766166,51.8189220012621,49.9883891446202,51.7991324568659,1404535.6195991,0.0,1.0
2025-02-11,49.83,51.605,49.8,51.56,1202686,49.3056498629538,51.0619719281102,49.2759655463596,51.0174454532189,1215476.18876491,0.0,1.0
2025-02-12,50.04,50.5,48.54,49.09,1243821,49.5134400791131,49.9685996002241,48.0292242494035,48.573436720297,1257048.64660082,0.0,1.0
2025-02-13,51.48,51.665,49.96,50.13,900485,50.9382872756344,51.1213405612985,49.4342819015286,49.6024930288957,910061.375820427,0.0,1.0
2025-02-14,52.5,52.57,51.6,51.88,1096597,51.9475540398369,52.0168174452233,51.0570245420111,51.3340781635569,1108258.96549143,0.0,1.0
2025-02-18,53.05,53.42,51.9059,52.73,858152,52.4917665107304,52.8578730820588,51.3597056235499,52.1751338003924,867278.177629891,0.0,1.0
2025-02-19,51.66,52.53,51.425,51.68,1069697,51.1163931751995,51.9772383564311,50.883866028545,51.1361827195956,1081072.89242018,0.0,1.0
2025-02-20,50.84,52.62,50.27,51.69,948703,50.3050218549582,52.0662913062137,49.7410198396686,51.1460774917937,958792.159141983,0.0,1.0
2025-02-21,49.78,52.18,49.73,52.03,928799,49.2561760019634,51.6309213294988,49.2067021409731,51.4824997465279,938676.486338627,0.0,1.0
2025-02-24,50.07,50.945,49.74,50.29,931109,49.5431243957073,50.4089169630379,49.2165969131712,49.7608093840647,941011.052464819,0.0,1.0
2025-02-25,50.0,50.75,49.64,50.2,840719,49.4738609903209,50.2159689051757,49.1176491911905,49.6717564342821,849659.78313728,0.0,1.0
2025-02-26,49.91,51.3,49.82,50.33,621511,49.3848080405383,50.7601813760692,49.2957550907557,49.800388472857,628120.574743088,0.0,1.0
2025-02-27,49.03,49.98,48.72,49.79,832429,48.5140680871086,49.4540714459247,48.2073301489686,49.2660707741615,841281.621584839,0.0,1.0
2025-02-28,48.44,49.435,47.79,49.07,1753851,47.9302765274228,48.9148063611302,47.2871163345487,48.5536471759009,1772502.65583995,0.0,1.0
2025-03-03,47.0,50.35,46.63,49.79,1450513,46.5054293309016,49.8201780172531,46.1393227595732,49.2660707741615,1465938.75125673,0.0,1.0
2025-03-04,45.22,46.39,43.81,46.11,1757920,44.7441598796462,45.9018482268197,43.3489969997191,45.6247946052739,1776614.92837998,0.0,1.0
2025-03-05,47.21,47.65,45.84,46.22,1316906,46.713219547061,47.1485895237758,45.3576357559262,45.7336370994526,1330910.88267564,0.0,1.0
2025-03-06,46.45,47.24,45.95,46.71,1467592,45.9612168600081,46.7429038636551,45.4664782501049,46.2184809371577,1483199.38107026,0.0,1.0
2025-03-07,45.86,46.32,44.65,46.09,1710618,45.3774253003223,45.8325848214332,44.1801578643565,45.6050050608778,1728809.88643141,0.0,1.0
2025-03-10,43.22,45.13,42.62,44.67,1388965,42.7652054400333,44.6551069298636,42.1715191081495,44.1999474087526,1403736.20756195,0.0,1.0
2025-03-11,44.87,45.65,43.3001,43.57,1466904,44.3978428527139,45.1696350841629,42.8444625653398,43.1115224669656,1482504.06440584,0.0,1.0
2025-03-12,44.39,45.68,44.27,45.4,1158198,43.9228937872069,45.1993194007571,43.8041565208301,44.9222657792113,1170515.07282461,0.0,1.0
2025-03-13,44.49,45.32,43.75,44.44,1311430,44.0218415091875,44.8431076016268,43.2896283665307,43.9723676481972,1325376.64713147,0.0,1.0
2025-03-14,46.34,46.39,45.17,45.41,1326373,45.8523743658294,45.9018482268197,44.6946860186559,44.9321605514094,1340478.56125429,0.0,1.0
2025-03-17,46.16,46.51,45.21,45.9,1174666,45.6742684662642,46.0205854931965,44.7342651074481,45.4170043891145,1187158.20484459,0.0,1.0
2025-03-18,46.35,46.71,45.59,46.15,984651,45.8622691380274,46.2184809371577,45.1102664509746,45.6643736940661,995122.454858172,0.0,1.0
2025-03-19,46.86,47.19,46.24,46.75,1321385,46.3669025201287,46.6934300026648,45.7534266438487,46.25806002595,1335437.51543721,0.0,1.0
2025-03-20,47.36,47.425,45.13,45.13,1327579,46.8616411300319,46.9259571493193,44.6551069298636,44.6551069298636,1341697.38668641,0.0,1.0
2025-03-21,46.59,47.395,45.86,46.16,4747397,46.099743670781,46.8962728327251,45.3774253003223,45.6742684662642,4797884.07956353,0.0,1.0
2025-03-24,48.75,49.3,47.64,47.86,1568215,48.2370144655628,48.7812269364564,47.1386947515777,47.3563797399351,1584892.47514643,0.0,1.0
2025-03-25,48.53,49.45,48.38,48.54,1207896,48.0193294772054,48.9296485194273,47.8709078942345,48.0292242494035,1220741.59548243,0.0,1.0
2025-03-26,48.82,49.74,48.46,48.66,1068327,48.3062778709493,49.2165969131712,47.950066071819,48.1479615157803,1079688.32289945,0.0,1.0
2025-03-27,48.38,48.98,47.835,48.53,776953,47.8709078942345,48.4645942261183,47.33164280944,48.0193294772054,785215.651707478,0.0,1.0
2025-03-28,46.18,48.2,45.96,48.0,801923,45.6940580106603,47.6928019946693,45.4763730223029,47.494906550708,810451.199833474,0.0,1.0
2025-03-31,46.01,46.239,44.08,45.24,1204266,45.7039527828584,45.9314295311147,43.7867906687328,44.9390746336995,1212330.12215043,0.18,1.0
2025-04-01,46.98,47.135,45.365,45.78,1484811,46.6675005811495,46.8214695592269,45.0632431644071,45.4754826863564,1494753.73464027,0.0,1.0
2025-04-02,47.04,47.15,45.53,46.04,1441583,46.7271014758891,46.8363697829118,45.2271456249412,45.7337532302282,1451236.26713698,0.0,1.0
2025-04-03,41.62,45.96,41.285,44.18,2125484,41.343153984407,45.6542853705754,41.0103823221106,43.8861254932989,2139716.87098098,0.0,1.0
2025-04-04,40.95,41.29,37.92,39.98,2010940,40.6776106598142,41.0153490633389,37.6677654754617,39.7140628615231,2024405.85039948,0.0,1.0
2025-04-07,40.66,42.3299,38.02,39.08,2449927,40.3895396685725,42.0483319040017,37.7671003000277,38.8200494404283,2466332.43749274,0.0,1.0
2025-04-08,39.2,42.365,38.38,42.21,1598702,38.9392512299076,42.0831984274244,38.1247056684657,41.9292294493469,1609407.38254018,0.0,1.0
2025-04-09,43.8,45.22,38.85,39.09,2558397,43.5086531599478,44.9192076687863,38.5915793439263,38.8299829228849,2575528.78476955,0.0,1.0
2025-04-10,41.85,42.135,40.325,41.82,1886444,41.571624080909,41.8547283309224,40.0567680062761,41.5418236335392,1899076.18827563,0.0,1.0
2025-04-11,41.89,42.19,40.0,41.85,1677519,41.6113580107355,41.9093624844337,39.7339298264363,41.571624080909,1688752.16453812,0.0,1.0
2025-04-14,41.87,42.98,41.485,42.56,822230,41.5914910458222,42.6941075985058,41.2090519712428,42.2769013353283,827735.895836755,0.0,1.0
2025-04-15,41.69,42.58,41.5,41.74,826985,41.4126883616033,42.2967683002415,41.2239521949277,41.4623557738863,832522.736726412,0.0,1.0
2025-04-16,41.7,42.44,41.17,41.48,932498,41.4226218440599,42.157699545849,40.8961472738596,41.2040852300145,938742.283054597,0.0,1.0
2025-04-17,42.33,42.66,41.66,41.66,888356,42.0484312388263,42.3762361598944,41.3828879142335,41.3828879142335,894304.695136342,0.0,1.0
2025-04-21,41.61,42.23,41.26,42.14,793920,41.3332205019504,41.9490964142602,40.9855486159691,41.8596950721507,799236.323684025,0.0,1.0
2025-04-22,42.81,43.04,42.0,42.21,588341,42.5252383967435,42.7537084932455,41.7206263177582,41.9292294493469,592280.705754462,0.0,1.0
2025-04-23,43.26,45.23,43.22,44.24,726927,42.9722451072909,44.9291411512429,42.9325111774645,43.9457263880386,731794.718695406,0.0,1.0
2025-04-24,44.39,44.57,43.15,43.15,717261,44.0947286248877,44.2735313091067,42.8629768002682,42.8629768002682,722063.992293843,0.0,1.0
2025-04-25,44.16,44.48,43.57,43.97,729537,43.8662585283857,44.1841299669972,43.2801830634458,43.6775223617101,734422.196029162,0.0,1.0
2025-04-28,44.25,44.935,43.63,44.13,679279,43.9556598704952,44.6361034187729,43.3397839581854,43.8364580810159,683827.65356177,0.0,1.0
2025-04-29,44.74,45.05,43.72,43.72,1063846,44.442400510869,44.7503384670239,43.4291853002949,43.4291853002949,1070969.82820178,0.0,1.0
2025-04-30,44.54,44.69,43.01,43.29,887463,44.2437308617369,44.392733098586,42.7239080458757,43.0020455546607,893405.715343605,0.0,1.0
2025-05-01,45.35,45.71,44.64,44.84,1071570,45.0483429407222,45.4059483091601,44.343065686303,44.5417353354351,1078745.55039562,0.0,1.0
2025-05-02,46.47,46.9,45.285,46.01,919716,46.1608929758624,46.5880327214966,44.9837753047542,45.7039527828584,925874.69099327,0.0,1.0
2025-05-05,45.62,46.3605,45.555,45.83,606804,45.3165469670506,46.0521213429626,45.2519793310827,45.5251500986394,610867.339475969,0.0,1.0
2025-05-06,45.39,45.91,45.17,45.2,642395,45.0880768705486,45.6046179582923,44.8695402565032,44.8993407038731,646696.66736321,0.0,1.0
2025-05-07,45.04,45.805,44.67,45.69,618362,44.7404049845673,45.5003163924979,44.3728661336728,45.3860813442469,622502.735270432,0.0,1.0
2025-05-08,46.15,46.605,45.2,45.48,724012,45.8430215372509,46.2949949890266,44.8993407038731,45.1774782126581,728860.198991232,0.0,1.0
2025-05-09,46.09,46.46,45.49,45.99,378094,45.7834206425113,46.1509594934058,45.1874116951147,45.6840858179452,380625.829513033,0.0,1.0
2025-05-12,48.44,49.42,47.75,48.72,896710,48.1177890198144,49.0912703005621,47.4323787303084,48.3959265285995,902714.635996954,0.0,1.0
2025-05-13,47.83,48.85,47.76,48.6,841183,47.5118465899613,48.5250618005354,47.442312212765,48.2767247391202,846815.810743524,0.0,1.0
2025-05-14,47.86,48.47,47.445,47.86,712818,47.5416470373311,48.1475894671842,47.1294075153818,47.5416470373311,717591.240648679,0.0,1.0
2025-05-15,48.03,48.23,47.375,47.39,626293,47.7105162390934,47.9091858882256,47.0598731381855,47.0747733618705,630486.843597641,0.0,1.0
2025-05-16,48.04,48.42,47.369916,47.89,674856,47.72044972155,48.0979220549012,47.0548229557046,47.5714474847009,679375.035842537,0.0,1.0
2025-05-19,47.76,47.89,46.96,46.96,531859,47.442312212765,47.5714474847009,46.6476336162363,46.6476336162363,535420.485537915,0.0,1.0
2025-05-20,47.48,48.03,47.37,47.53,433390,47.1641747039799,47.7105162390934,47.0549063969572,47.213842116263,436292.107921982,0.0,1.0
2025-05-21,46.67,47.73,46.5,46.69,818494,46.3595626249946,47.4125117653952,46.1906934232322,46.3794295899078,823974.878473186,0.0,1.0
2025-05-22,46.71,46.92,46.1121,46.44,812966,46.399296554821,46.6078996864098,45.8053736387404,46.1310925284926,818409.861346367,0.0,1.0
2025-05-23,46.13,46.57,45.63,45.63,880918,45.8231545723377,46.2602278004285,45.3264804495073,45.3264804495073,886816.888083288,0.0,1.0
2025-05-27,48.88,49.01,47.035,47.46,1085786,48.5548622479052,48.6839975198411,46.7221347346608,47.1443077390667,1093056.74494607,0.0,1.0
2025-05-28,46.93,48.79,46.87,48.62,833068,46.6178331688664,48.4654609057957,46.5582322741268,48.2965917040334,838646.470297768,0.0,1.0
2025-05-29,47.13,47.35,46.3,47.12,793823,46.8165028179986,47.035039432044,45.9920237741001,46.806569335542,799138.674143269,0.0,1.0
2025-05-30,46.59,46.84,45.5,46.0,1382153,46.2800947653417,46.528431826757,45.1973451775713,45.6940193004018,1391408.30623847,0.0,1.0
2025-06-02,49.21,51.3,49.046,50.16,2086464,48.8826671689733,50.9587650024046,48.7197580566849,49.8263480023512,2100435.58149318,0.0,1.0
2025-06-03,48.88,49.255,47.995,48.96,1428073,48.5548622479052,48.9273678400281,47.6757490504953,48.6343301075581,1437635.80017183,0.0,1.0
2025-06-04,49.14,49.85,48.875,48.98,913958,48.813132791777,49.5184100461963,48.5498955066769,48.6541970724713,920078.133718264,0.0,1.0
2025-06-05,48.93,49.51,48.57,49.33,852950,48.6045296601883,49.1806716426716,48.2469242917503,49.0018689584526,858661.606063946,0.0,1.0
2025-06-06,49.93,50.51,49.665,49.68,847814,49.5978779058492,50.1740198883325,49.334640620749,49.3495408444339,853491.213885337,0.0,1.0
2025-06-09,50.65,51.51,50.21,50.39,1079233,50.313088642725,51.1673681339934,49.8760154146342,50.0548180988532,1086459.86411538,0.0,1.0
2025-06-10,50.67,51.345,50.375,50.74,1037569,50.3329556076382,51.0034656734593,50.0399178751683,50.4024899848345,1044516.86961975,0.0,1.0
2025-06-11,48.57,49.95,48.01,49.95,1274163,48.2469242917503,49.6177448707624,47.6906492741802,49.6177448707624,1282695.17318396,0.0,1.0
2025-06-12,48.65,48.86,47.86,47.99,721950,48.3263921514032,48.534995282992,47.5416470373311,47.670782309267,726784.391227934,0.0,1.0
2025-06-13,48.38,48.85,47.795,47.8,718402,48.0581881250748,48.5250618005354,47.4770794013631,47.4820461425914,723212.6327681,0.0,1.0
2025-06-16,48.41,49.03,48.17,49.02,718784,48.0879885724446,48.7038644847543,47.849584993486,48.6939310022977,723597.190753348,0.0,1.0
2025-06-17,48.96,49.58,47.92,48.24,870516,48.6343301075581,49.2502060198678,47.6012479320707,47.9191193706822,876345.23320753,0.0,1.0
2025-06-18,49.04,49.945,48.83,48.9,1041036,48.713797967211,49.6127781295341,48.5051948356222,48.5747292128184,1048007.08567957,0.0,1.0
2025-06-20,48.68,49.43,48.31,49.43,3522021,48.356192598773,49.1012037830187,47.9886537478785,49.1012037830187,3545605.4967477,0.0,1.0
2025-06-23,49.27,49.55,47.06,47.83,2010535,48.942268063713,49.220405572498,46.7469684408024,47.5118465899613,2023998.13839941,0.0,1.0
2025-06-24,50.05,50.79,49.27,49.78,1614643,49.7170796953285,50.4521573971175,48.942268063713,49.448875669,1625455.12820202,0.0,1.0
2025-06-25,49.18,50.31,49.03,50.25,1007621,48.8528667216035,49.9753502392003,48.7038644847543,49.9157493444607,1014368.32893342,0.0,1.0
2025-06-26,50.09,50.4732,49.68,49.68,1194833,49.7568136251549,50.1374646728922,49.3495408444339,49.3495408444339,1202833.95598594,0.0,1.0
2025-06-27,50.02,50.26,49.7,49.95,1406081,49.6872792479586,49.9256828269173,49.3694078093472,49.6177448707624,1415496.53522012,0.0,1.0
2025-06-30,48.91,50.17,48.87,50.17,1100757,48.763465379494,50.019690412783,48.7235852197071,50.019690412783,1104064.78397329,0.18,1.0
2025-07-01,50.71,50.96,48.14,48.64,1038784,50.5580725699068,50.8073235685752,47.9957723035952,48.4942743009321,1041905.55459098,0.0,1.0
2025-07-02,51.94,52.0,50.71,51.04,1066698,51.7843874833555,51.844207723036,50.5580725699068,50.8870838881491,1069903.43639399,0.0,1.0
2025-07-03,52.41,52.49,51.92,51.95,831851,52.2529793608522,52.3327396804261,51.7644474034621,51.7943575233023,834350.719198664,0.0,1.0
2025-07-07,51.04,52.26,50.91,51.88,1002131,50.8870838881491,52.1034287616511,50.7574733688415,51.7245672436751,1005142.41202003,0.0,1.0
2025-07-08,51.96,52.32,50.98,51.55,877510,51.804327563249,52.1632490013316,50.8272636484687,51.3955559254328,880146.924874791,0.0,1.0
2025-07-09,52.45,52.525,51.68,52.21,834030,52.2928595206391,52.3676348202397,51.5251664447403,52.0535785619174,836536.267111854,0.0,1.0
2025-07-10,52.78,53.585,52.62,52.62,801620,52.6218708388815,53.4244590545939,52.4623501997337,52.4623501997337,804028.874791319,0.0,1.0
2025-07-11,52.11,52.47,51.38,52.21,950510,51.9538781624501,52.3127996005326,51.2260652463382,52.0535785619174,953366.290484139,0.0,1.0
2025-07-14,51.83,51.95,51.1,51.67,692700,51.6747170439414,51.7943575233023,50.9469041278296,51.5151964047936,694781.569282137,0.0,1.0
2025-07-15,50.91,52.22,50.89,52.05,907411,50.7574733688415,52.0635486018642,50.7375332889481,51.8940579227696,910137.777629383,0.0,1.0
2025-07-16,51.24,51.38,50.38,51.08,754099,51.0864846870839,51.2260652463382,50.2290612516644,50.9269640479361,756365.073789649,0.0,1.0
2025-07-17,52.5,52.715,51.155,51.28,875263,52.3427097203728,52.5570655792277,51.0017393475366,51.1263648468708,877893.172621036,0.0,1.0
2025-07-18,52.68,53.0,52.2,52.58,734543,52.5221704394141,52.8412117177097,52.0436085219707,52.4224700399467,736750.307846411,0.0,1.0
2025-07-21,53.06,54.22,52.76,53.17,1068194,52.9010319573901,54.0575565912117,52.601930758988,53.0107023968043,1071403.93188648,0.0,1.0
2025-07-22,53.71,54.0,53.11,53.11,923610,53.5490845539281,53.8382157123835,52.9508821571238,52.9508821571238,926385.455759599,0.0,1.0
2025-07-23,54.23,54.535,53.73,54.11,644334,54.0675266311585,54.3716128495339,53.5690246338216,53.9478861517976,646270.229048413,0.0,1.0
2025-07-24,51.91,53.9599,51.78,53.62,1093460,51.7544773635153,53.7982358521971,51.6248668442077,53.4593541944075,1096745.85642738,0.0,1.0
2025-07-25,53.32,53.35,51.4,51.94,943226,53.1602529960053,53.1901631158455,51.2460053262317,51.7843874833555,946060.402003339,0.0,1.0
2025-07-28,52.7,53.2146,52.48,53.08,742951,52.5421105193076,53.0551687749667,52.3227696404794,52.9209720372836,745183.573956594,0.0,1.0
2025-07-29,52.4,52.63,51.91,52.63,584921,52.2430093209055,52.4723202396804,51.7544773635153,52.4723202396804,586678.692487479,0.0,1.0
2025-07-30,52.19,53.31,51.76,52.36,745765,52.033638482024,53.1502829560586,51.6049267643142,52.2031291611185,748006.030050083,0.0,1.0
2025-07-31,51.86,52.14,50.97,51.3,959981,51.7046271637816,51.9837882822903,50.817293608522,51.1463049267643,962865.750918197,0.0,1.0
2025-08-01,50.28,50.84,49.66,50.4,904292,50.1293608521971,50.6876830892144,49.5112183754993,50.2490013315579,907009.405008347,0.0,1.0
2025-08-04,50.35,50.78,50.105,50.33,532504,50.1991511318242,50.627862849534,49.9548851531292,50.1792110519307,534104.178964942,0.0,1.0
2025-08-05,51.96,52.115,50.26,50.26,1067851,51.804327563249,51.9588631824234,50.1094207723036,50.1094207723036,1071059.90116861,0.0,1.0
2025-08-06,51.97,52.1408,51.52,51.86,694814,51.8142976031957,51.984585885486,51.3656458055925,51.7046271637816,696901.921869784,0.0,1.0
2025-08-07,53.1,54.06,52.31,53.09,1268131,52.9409121171771,53.8980359520639,52.1532789613848,52.9309420772304,1271941.7442404,0.0,1.0
2025-08-08,54.02,54.5,53.17,53.27,852091,53.858155792277,54.3367177097204,53.0107023968043,53.1104027962716,854651.540567612,0.0,1.0
2025-08-11,53.02,54.115,52.7401,54.0,835669,52.8611517976032,53.952871171771,52.582090379494,53.8382157123835,838180.192320534,0.0,1.0
2025-08-12,55.42,55.5,53.755,54.03,772548,55.2539613848202,55.3337217043941,53.5939497336884,53.8681258322237,774869.513188648,0.0,1.0
2025-08-13,58.36,58.45,55.655,56.0,1591302,58.1851531291611,58.2748834886818,55.4882573235686,55.832223701731,1596083.87579299,0.0,1.0
2025-08-14,57.13,58.46,56.15,57.42,906539,56.9588382157124,58.2848535286285,55.9817743009321,57.2479693741678,909263.157262103,0.0,1.0
2025-08-15,56.31,57.8,56.025,57.8,912210,56.1412949400799,57.6268308921438,55.8571488015979,57.6268308921438,914951.198664441,0.0,1.0
2025-08-18,56.92,56.93,56.17,56.46,975289,56.7494673768309,56.7594374167776,56.0017143808256,56.290845539281,978219.751585976,0.0,1.0
2025-08-19,57.55,58.29,56.59,56.92,818645,57.3775798934754,58.115362849534,56.4204560585885,56.7494673768309,821105.03505843,0.0,1.0
2025-08-20,56.42,57.62,56.41,57.28,702225,56.250965379494,57.4473701731025,56.2409953395473,57.1083888149134,704335.191986645,0.0,1.0
2025-08-21,56.31,56.46,55.745,55.91,528006,56.1412949400799,56.290845539281,55.5779876830892,55.7424933422104,529592.662437396,0.0,1.0
2025-08-22,58.92,59.4,56.18,56.51,1097630,58.7434753661784,59.2220372836218,56.0116844207723,56.3406957390146,1100928.38731219,0.0,1.0
2025-08-25,58.02,59.155,57.95,58.33,1079658,57.846171770972,58.9777713049268,57.7763814913449,58.1552430093209,1082902.38130217,0.0,1.0
2025-08-26,57.57,58.45,57.31,57.87,741979,57.3975199733688,58.2748834886818,57.1382989347537,57.696621171771,744208.653088481,0.0,1.0
2025-08-27,57.01,57.805,56.825,57.28,1278188,56.8391977363515,57.6318159121172,56.6547519973369,57.1083888149134,1282028.96560935,0.0,1.0
2025-08-28,57.91,57.95,56.15,57.3,1066590,57.7365013315579,57.7763814913449,55.9817743009321,57.1283288948069,1069795.11185309,0.0,1.0
2025-08-29,57.67,58.31,57.445,58.08,929022,57.4972203728362,58.1353029294274,57.2728944740346,57.9059920106525,931813.718864775,0.0,1.0
2025-09-02,57.21,57.45,55.76,56.28,625162,57.0385985352863,57.277879494008,55.5929427430093,56.1113848202397,627040.617028381,0.0,1.0
2025-09-03,56.79,57.41,56.11,56.93,558423,56.6198568575233,57.237999334221,55.9418941411451,56.7594374167776,560101.065776294,0.0,1.0
2025-09-04,58.19,58.22,56.66,56.9,706627,58.0156624500666,58.0455725699068,56.4902463382157,56.7295272969374,708750.420033389,0.0,1.0
2025-09-05,59.21,59.98,58.22,58.66,957817,59.0326065246338,59.8002996005326,58.0455725699068,58.4842543275632,960695.248080134,0.0,1.0
2025-09-08,59.79,59.88,58.89,59.22,1084574,59.6108688415446,59.7005992010652,58.7135652463382,59.0425765645806,1087833.15392321,0.0,1.0
2025-09-09,58.4,60.3,58.11,59.87,1158054,58.2250332889481,60.1193408788282,57.9359021304927,59.6906291611185,1161533.96193656,0.0,1.0
2025-09-10,58.32,59.05,58.15,58.15,748445,58.1452729693742,58.873085885486,57.9757822902796,57.9757822902796,750694.083472454,0.0,1.0
2025-09-11,59.27,59.43,58.17,58.44,1013409,59.0924267643142,59.251947403462,57.9957223701731,58.264913448735,1016454.30250417,0.0,1.0
2025-09-12,57.84,59.145,57.82,58.82,624624,57.6667110519308,58.96780126498,57.6467709720373,58.643774966711,626501.00033389,0.0,1.0
2025-09-15,58.45,58.62,57.49,58.14,638513,58.2748834886818,58.4443741677763,57.3177596537949,57.9658122503329,640431.736894824,0.0,1.0
2025-09-16,58.2,59.11,58.0,58.57,803935,58.0256324900133,58.9329061251664,57.8262316910786,58.3945239680426,806350.831385643,0.0,1.0
2025-09-17,58.48,60.23,57.98,58.06,1330562,58.304793608522,60.0495505992011,57.8062916111851,57.886051930759,1334560.34991653,0.0,1.0
2025-09-18,59.67,60.28,57.725,58.71,1453377,59.4912283621838,60.0994007989348,57.5520555925433,58.5341045272969,1457744.41001669,0.0,1.0
2025-09-19,58.17,60.005,58.01,59.89,2869694,57.9957223701731,59.8252247003995,57.8362017310253,59.710569241012,2878317.45442404,0.0,1.0
2025-09-22,57.52,58.56,57.41,58.49,1400036,57.3476697736352,58.3845539280959,57.237999334221,58.3147636484687,1404243.11986644,0.0,1.0
2025-09-23,57.01,58.64,56.96,57.76,842647,56.8391977363515,58.4643142476698,56.7893475366178,57.5869507323569,845179.161268782,0.0,1.0
2025-09-24,57.04,57.54,56.86,57.04,830398,56.8691078561917,57.3676098535286,56.6896471371505,56.8691078561917,832893.352921537,0.0,1.0
2025-09-25,57.63,57.875,56.67,56.86,741580,57.4573402130493,57.7016061917443,56.5002163781624,56.6896471371505,743808.45409015,0.0,1.0
2025-09-26,58.68,58.91,57.7,57.7,540933,58.5041944074567,58.7335053262317,57.5271304926764,57.5271304926764,542558.508180301,0.0,1.0
2025-09-29,57.3,58.95,56.9,58.95,974051,57.1283288948069,58.7733854860186,56.7295272969374,58.7733854860186,976978.031385643,0.0,1.0
2025-09-30,57.28,57.875,55.54,57.43,1220657,57.1083888149134,57.7016061917443,55.3736018641811,57.2579394141145,1224325.08447412,0.0,1.0
2025-10-01,58.95,59.38,57.37,57.37,947166,58.7733854860186,59.2020972037284,57.1981191744341,57.1981191744341,950012.241736228,0.0,1.0
2025-10-02,58.65,59.52,57.655,58.83,598956,58.4742842876165,59.3416777629827,57.4822653129161,58.6537450066578,600755.867779633,0.0,1.0
2025-10-03,58.61,58.8,57.9,58.75,572599,58.4344041278296,58.6238348868176,57.7265312916112,58.5739846870839,574319.664774624,0.0,1.0
2025-10-06,58.57,59.46,58.3512,59.0,965672,58.3945239680426,59.2818575233023,58.176379494008,58.8232356857523,968573.852420701,0.0,1.0
2025-10-07,58.01,59.32,57.96,58.77,1111940,57.8362017310253,59.1422769640479,57.7863515312916,58.5939247669774,1115281.38898164,0.0,1.0
2025-10-08,59.31,59.4099,58.15,58.4,677670,59.1323069241012,59.2319076231691,57.9757822902796,58.2250332889481,679706.404006678,0.0,1.0
2025-10-09,59.0,60.195,58.62,59.5,937587,58.8232356857523,60.0146554593875,58.4443741677763,59.3217376830892,940404.456761269,0.0,1.0
2025-10-10,56.97,59.92,56.96,58.92,1032383,56.7993175765646,59.7404793608522,56.7893475366178,58.7434753661784,1035485.31953255,0.0,1.0
2025-10-13,59.1,59.67,57.62,58.24,1487696,58.9229360852197,59.4912283621838,57.4473701731025,58.0655126498003,1492166.53889816,0.0,1.0
2025-10-14,60.43,60.67,57.665,57.83,1415424,60.2489513981358,60.4882323568575,57.4922353528628,57.656741011984,1419677.36093489,0.0,1.0
2025-10-15,59.68,61.0,58.59,61.0,1866373,59.5011984021305,60.8172436750999,58.4144640479361,60.8172436750999,1871981.46644407,0.0,1.0
2025-10-16,55.35,59.99,53.08,57.865,4015278,55.1841711051931,59.8102696404794,52.9209720372836,57.6916361517976,4027343.94390651,0.0,1.0
2025-10-17,57.38,58.61,55.7,56.14,2612817,57.2080892143808,58.4344041278296,55.5331225033289,55.9718042609854,2620668.53689483,0.0,1.0
2025-10-20,58.62,59.4,58.09,58.31,2202413,58.4443741677763,59.2220372836218,57.9159620505992,58.1353029294274,2209031.26944908,0.0,1.0
2025-10-21,62.05,62.17,57.84,58.01,2247369,61.8640978695073,61.9837383488682,57.6667110519308,57.8362017310253,2254122.36260434,0.0,1.0
2025-10-22,59.72,62.0,59.57,61.55,1339338,59.5410785619174,61.8142476697736,59.3915279627164,61.3655958721704,1343362.72186978,0.0,1.0
2025-10-23,60.87,61.39,60.11,60.3,1353363,60.6876331557923,61.2060752330226,59.9299101198402,60.1193408788282,1357429.86711185,0.0,1.0
2025-10-24,61.08,62.38,61.02,62.33,1256490,60.8970039946738,62.1931091877497,60.8371837549933,62.143258988016,1260265.76293823,0.0,1.0
2025-10-27,60.41,61.72,60.1,61.32,1787055,60.2290113182423,61.535086551265,59.9199400798935,61.1362849533955,1792425.11519199,0.0,1.0
2025-10-28,60.49,60.8,59.51,60.6,1692997,60.3087716378162,60.6178428761651,59.3317077230359,60.4184420772304,1698084.47011686,0.0,1.0
2025-10-29,61.03,62.0,59.0223,60.0,1769767,60.8471537949401,61.8142476697736,58.8454688748335,59.8202396804261,1775085.16460768,0.0,1.0
2025-10-30,59.9,60.72,59.275,60.13,1124841,59.9,60.72,59.275,60.13,1124841,0.18,1.0
2025-10-31,59.36,60.13,59.05,59.51,923926,59.36,60.13,59.05,59.51,923926,0.0,1.0
2025-11-03,58.41,59.26,57.92,59.03,946105,58.41,59.26,57.92,59.03,946105,0.0,1.0
2025-11-04,56.52,57.42,56.47,57.02,879598,56.52,57.42,56.47,57.02,879598,0.0,1.0
2025-11-05,57.38,58.83,55.9701,56.6,1081501,57.38,58.83,55.9701,56.6,1081501,0.0,1.0
2025-11-06,57.44,58.335,57.0675,57.3,683921,57.44,58.335,57.0675,57.3,683921,0.0,1.0
2025-11-07,58.77,58.9,57.27,57.27,942346,58.77,58.9,57.27,57.27,942346,0.0,1.0
2025-11-10,59.73,60.02,58.83,59.48,1033436,59.73,60.02,58.83,59.48,1033436,0.0,1.0
2025-11-11,59.16,60.11,58.61,59.7,691475,59.16,60.11,58.61,59.7,691475,0.0,1.0
2025-11-12,61.35,61.67,59.3,59.39,1347775,61.35,61.67,59.3,59.39,1347775,0.0,1.0
2025-11-13,59.53,61.59,59.07,61.13,774138,59.53,61.59,59.07,61.13,774138,0.0,1.0
2025-11-14,58.98,59.46,58.22,58.25,584798,58.98,59.46,58.22,58.25,584798,0.0,1.0
2025-11-17,58.83,60.24,58.06,58.5,892972,58.83,60.24,58.06,58.5,892972,0.0,1.0
2025-11-18,57.86,59.33,57.38,58.32,1120493,57.86,59.33,57.38,58.32,1120493,0.0,1.0
2025-11-19,57.65,58.87,57.13,58.05,723593,57.65,58.87,57.13,58.05,723593,0.0,1.0
2025-11-20,57.35,59.3,57.1901,58.5,932073,57.35,59.3,57.1901,58.5,932073,0.0,1.0
2025-11-21,59.32,60.305,57.01,57.72,1029907,59.32,60.305,57.01,57.72,1029907,0.0,1.0
2025-11-24,60.22,60.44,58.61,58.72,1373544,60.22,60.44,58.61,58.72,1373544,0.0,1.0
2025-11-25,62.63,62.77,60.275,60.45,1047369,62.63,62.77,60.275,60.45,1047369,0.0,1.0
2025-11-26,63.88,63.975,62.62,62.62,947185,63.88,63.975,62.62,62.62,947185,0.0,1.0