date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-01-10,4.88,4.88,4.63,4.63,266300,1.63088472746941,1.63088472746941,1.54733530495561,1.54733530495561,796833.754165115,0.0,1.0
1985-01-11,5.13,5.13,4.75,4.88,293600,1.71443414998321,1.71443414998321,1.58743902776223,1.63088472746941,878521.930990905,0.0,1.0
1985-01-14,5.0,5.25,4.88,5.13,237900,1.67098845027603,1.75453787278983,1.63088472746941,1.71443414998321,711854.112339021,0.0,1.0
1985-01-15,5.25,5.38,5.13,5.13,585100,1.75453787278983,1.79798357249701,1.71443414998321,1.71443414998321,1750760.15607214,0.0,1.0
1985-01-16,5.5,5.63,5.25,5.25,562500,1.83808729530363,1.88153299501081,1.75453787278983,1.75453787278983,1683135.51152039,0.0,1.0
1985-01-17,6.0,6.0,5.75,5.88,337900,2.00518614033124,2.00518614033124,1.92163671781744,1.96508241752461,1011078.20327598,0.0,1.0
1985-01-18,6.13,6.13,5.88,6.0,432200,2.04863184003841,2.04863184003841,1.96508241752461,2.00518614033124,1293246.52102953,0.0,1.0
1985-01-21,6.38,6.38,6.13,6.13,258900,2.13218126255222,2.13218126255222,2.04863184003841,2.04863184003841,774691.17143578,0.0,1.0
1985-01-22,6.25,6.75,6.13,6.63,480800,2.08873556284504,2.25583440787264,2.04863184003841,2.21573068506602,1438669.42922489,0.0,1.0
1985-01-23,6.38,6.38,6.13,6.25,246700,2.13218126255222,2.13218126255222,2.04863184003841,2.08873556284504,738185.832341471,0.0,1.0
1985-01-24,6.25,6.5,6.25,6.38,412400,2.08873556284504,2.17228498535884,2.08873556284504,2.13218126255222,1234000.15102401,0.0,1.0
1985-01-25,6.25,6.38,6.13,6.25,387600,2.08873556284504,2.13218126255222,2.04863184003841,2.08873556284504,1159792.57647164,0.0,1.0
1985-01-28,5.88,6.25,5.88,6.13,263500,1.96508241752461,2.08873556284504,1.96508241752461,2.04863184003841,788455.479618883,0.0,1.0
1985-01-29,5.88,6.0,5.63,5.88,197100,1.96508241752461,2.00518614033124,1.88153299501081,1.96508241752461,589770.683236743,0.0,1.0
1985-01-30,6.38,6.38,5.88,6.0,306000,2.13218126255222,2.13218126255222,1.96508241752461,2.00518614033124,915625.718267087,0.0,1.0
1985-01-31,6.38,6.5,6.38,6.5,158600,2.13218126255222,2.17228498535884,2.13218126255222,2.17228498535884,474569.408226013,0.0,1.0
1985-02-01,6.38,6.5,6.25,6.38,182200,2.13218126255222,2.17228498535884,2.08873556284504,2.13218126255222,545186.293687135,0.0,1.0
1985-02-04,6.38,6.5,6.25,6.38,131900,2.13218126255222,2.17228498535884,2.08873556284504,2.13218126255222,394676.575945845,0.0,1.0
1985-02-05,6.38,6.5,6.25,6.38,96300,2.13218126255222,2.17228498535884,2.08873556284504,2.13218126255222,288152.799572289,0.0,1.0
1985-02-06,6.38,6.5,6.38,6.38,80300,2.13218126255222,2.17228498535884,2.13218126255222,2.13218126255222,240276.945022376,0.0,1.0
1985-02-07,6.5,6.5,6.38,6.38,79100,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,236686.255931133,0.0,1.0
1985-02-08,6.25,6.5,6.25,6.38,73900,2.08873556284504,2.17228498535884,2.08873556284504,2.13218126255222,221126.603202411,0.0,1.0
1985-02-11,6.25,6.38,6.25,6.25,76700,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,229504.877748646,0.0,1.0
1985-02-12,6.25,6.38,6.25,6.25,71900,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,215142.121383672,0.0,1.0
1985-02-13,6.25,6.38,6.25,6.25,60900,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,182227.471380607,0.0,1.0
1985-02-14,6.38,6.5,6.25,6.25,187800,2.13218126255222,2.17228498535884,2.08873556284504,2.08873556284504,561942.842779604,0.0,1.0
1985-02-15,6.25,6.88,6.25,6.38,122900,2.08873556284504,2.29928010757982,2.08873556284504,2.13218126255222,367746.40776152,0.0,1.0
1985-02-19,6.38,6.38,6.25,6.25,70900,2.13218126255222,2.13218126255222,2.08873556284504,2.08873556284504,212149.880474302,0.0,1.0
1985-02-20,6.25,6.38,6.25,6.38,138200,2.08873556284504,2.13218126255222,2.08873556284504,2.13218126255222,413527.693674874,0.0,1.0
1985-02-21,6.25,6.38,6.13,6.25,63300,2.08873556284504,2.13218126255222,2.04863184003841,2.08873556284504,189408.849563094,0.0,1.0
1985-02-22,6.13,6.25,6.13,6.25,45400,2.04863184003841,2.08873556284504,2.04863184003841,2.08873556284504,135847.737285379,0.0,1.0
1985-02-25,6.0,6.25,6.0,6.13,94200,2.00518614033124,2.08873556284504,2.00518614033124,2.04863184003841,281869.093662613,0.0,1.0
1985-02-26,6.0,6.13,6.0,6.0,92100,2.00518614033124,2.04863184003841,2.00518614033124,2.00518614033124,275585.387752937,0.0,1.0
1985-02-27,6.0,6.13,5.88,6.0,75700,2.00518614033124,2.04863184003841,1.96508241752461,2.00518614033124,226512.636839276,0.0,1.0
1985-02-28,6.0,6.13,5.88,6.0,63100,2.00518614033124,2.04863184003841,1.96508241752461,2.00518614033124,188810.40138122,0.0,1.0
1985-03-01,6.13,6.25,6.0,6.0,268700,2.04863184003841,2.08873556284504,2.00518614033124,2.00518614033124,804015.132347605,0.0,1.0
1985-03-04,6.13,6.25,6.13,6.13,99000,2.04863184003841,2.08873556284504,2.04863184003841,2.04863184003841,296231.850027588,0.0,1.0
1985-03-05,6.13,6.25,6.0,6.13,227600,2.04863184003841,2.08873556284504,2.00518614033124,2.04863184003841,681034.030972516,0.0,1.0
1985-03-06,6.25,6.25,6.13,6.13,96900,2.08873556284504,2.08873556284504,2.04863184003841,2.04863184003841,289948.144117911,0.0,1.0
1985-03-07,6.25,6.25,6.13,6.25,161500,2.08873556284504,2.08873556284504,2.04863184003841,2.08873556284504,483246.906863185,0.0,1.0
1985-03-08,6.13,6.25,6.13,6.25,109900,2.04863184003841,2.08873556284504,2.04863184003841,2.08873556284504,328847.275939716,0.0,1.0
1985-03-11,6.13,6.25,6.13,6.25,143600,2.04863184003841,2.08873556284504,2.04863184003841,2.08873556284504,429685.794585471,0.0,1.0
1985-03-12,6.13,6.25,6.13,6.13,79500,2.04863184003841,2.08873556284504,2.04863184003841,2.04863184003841,237883.152294881,0.0,1.0
1985-03-13,6.13,6.25,6.13,6.13,129100,2.04863184003841,2.08873556284504,2.04863184003841,2.04863184003841,386298.301399612,0.0,1.0
1985-03-14,6.13,6.25,6.13,6.13,217000,2.04863184003841,2.08873556284504,2.04863184003841,2.04863184003841,649316.277333198,0.0,1.0
1985-03-15,6.13,6.25,6.13,6.13,93000,2.04863184003841,2.08873556284504,2.04863184003841,2.04863184003841,278278.404571371,0.0,1.0
1985-03-18,6.25,6.38,6.13,6.25,145800,2.08873556284504,2.13218126255222,2.04863184003841,2.08873556284504,436268.724586083,0.0,1.0
1985-03-19,6.25,6.38,6.25,6.25,82600,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,247159.099113926,0.0,1.0
1985-03-20,6.25,6.38,6.25,6.25,71200,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,213047.552747113,0.0,1.0
1985-03-21,6.25,6.38,6.25,6.25,105500,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,315681.415938489,0.0,1.0
1985-03-22,6.38,6.38,6.25,6.25,73900,2.13218126255222,2.13218126255222,2.08873556284504,2.08873556284504,221126.603202411,0.0,1.0
1985-03-25,6.38,6.38,6.25,6.38,66000,2.13218126255222,2.13218126255222,2.08873556284504,2.13218126255222,197487.900018391,0.0,1.0
1985-03-26,6.38,6.38,6.25,6.25,178600,2.13218126255222,2.13218126255222,2.08873556284504,2.08873556284504,534414.226413404,0.0,1.0
1985-03-27,6.5,6.5,6.25,6.25,150400,2.17228498535884,2.17228498535884,2.08873556284504,2.08873556284504,450033.032769183,0.0,1.0
1985-03-28,6.63,6.63,6.38,6.38,355600,2.21573068506602,2.21573068506602,2.13218126255222,2.13218126255222,1064040.86737182,0.0,1.0
1985-03-29,6.88,7.0,6.63,6.75,270000,2.29928010757982,2.33938383038644,2.21573068506602,2.25583440787264,807905.045529783,0.0,1.0
1985-04-01,6.5,6.63,6.13,6.38,626400,2.17228498535884,2.21573068506602,2.04863184003841,2.13218126255222,1874339.7056291,0.0,1.0
1985-04-02,6.38,6.5,6.25,6.5,239100,2.13218126255222,2.17228498535884,2.08873556284504,2.17228498535884,715444.801430263,0.0,1.0
1985-04-03,6.5,6.5,6.38,6.38,133500,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,399464.161400838,0.0,1.0
1985-04-04,6.5,6.63,6.5,6.5,99400,2.17228498535884,2.21573068506602,2.17228498535884,2.17228498535884,297428.746391335,0.0,1.0
1985-04-08,6.38,6.63,6.38,6.5,104300,2.13218126255222,2.21573068506602,2.13218126255222,2.17228498535884,312090.726847246,0.0,1.0
1985-04-09,6.38,6.5,6.25,6.25,216700,2.13218126255222,2.17228498535884,2.08873556284504,2.08873556284504,648418.605060384,0.0,1.0
1985-04-10,6.25,6.5,6.25,6.25,524700,2.08873556284504,2.17228498535884,2.08873556284504,2.08873556284504,1570028.80514621,0.0,1.0
1985-04-11,6.25,6.38,6.25,6.25,92600,2.08873556284504,2.13218126255222,2.08873556284504,2.08873556284504,277081.508207622,0.0,1.0
1985-04-12,6.38,6.5,6.25,6.25,118200,2.13218126255222,2.17228498535884,2.08873556284504,2.08873556284504,353682.875487482,0.0,1.0
1985-04-15,6.38,6.5,6.13,6.38,121200,2.13218126255222,2.17228498535884,2.04863184003841,2.13218126255222,362659.598215591,0.0,1.0
1985-04-16,6.38,6.5,6.38,6.38,60600,2.13218126255222,2.17228498535884,2.13218126255222,2.13218126255222,181329.799107796,0.0,1.0
1985-04-17,6.38,6.5,6.38,6.38,96500,2.13218126255222,2.17228498535884,2.13218126255222,2.13218126255222,288751.247754163,0.0,1.0
1985-04-18,6.38,6.5,6.38,6.38,81100,2.13218126255222,2.17228498535884,2.13218126255222,2.13218126255222,242670.737749872,0.0,1.0
1985-04-19,6.5,6.5,6.38,6.38,78000,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,233394.790930827,0.0,1.0
1985-04-22,6.38,6.5,6.38,6.38,155000,2.13218126255222,2.17228498535884,2.13218126255222,2.13218126255222,463797.340952282,0.0,1.0
1985-04-23,6.5,6.5,6.38,6.38,161900,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,484443.803226933,0.0,1.0
1985-04-24,6.5,6.5,6.38,6.38,326600,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,977265.881000102,0.0,1.0
1985-04-25,6.5,6.5,6.38,6.38,76900,2.17228498535884,2.17228498535884,2.13218126255222,2.13218126255222,230103.32593052,0.0,1.0
1985-04-26,6.75,7.0,6.38,6.38,429000,2.25583440787264,2.33938383038644,2.13218126255222,2.13218126255222,1283671.35011955,0.0,1.0
1985-04-29,6.63,6.88,6.5,6.75,327500,2.21573068506602,2.29928010757982,2.17228498535884,2.25583440787264,979958.897818533,0.0,1.0
1985-04-30,6.63,6.75,6.63,6.63,57400,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,171754.628197813,0.0,1.0
1985-05-01,6.63,6.75,6.63,6.63,62000,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,185518.936380913,0.0,1.0
1985-05-02,6.75,6.75,6.5,6.63,62000,2.25583440787264,2.25583440787264,2.17228498535884,2.21573068506602,185518.936380914,0.0,1.0
1985-05-03,6.75,6.88,6.63,6.63,195400,2.25583440787264,2.29928010757982,2.21573068506602,2.21573068506602,584683.873690815,0.0,1.0
1985-05-06,6.88,6.88,6.75,6.75,465300,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,1392289.69512966,0.0,1.0
1985-05-07,6.88,6.88,6.75,6.75,141800,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,424299.760948605,0.0,1.0
1985-05-08,6.75,6.88,6.75,6.75,63800,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,190904.970017779,0.0,1.0
1985-05-09,6.75,6.88,6.75,6.75,93600,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,280073.749116992,0.0,1.0
1985-05-10,6.75,6.88,6.75,6.75,145400,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,435071.828222336,0.0,1.0
1985-05-13,6.88,6.88,6.75,6.75,93200,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,278876.852753244,0.0,1.0
1985-05-14,6.75,6.88,6.75,6.75,90800,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,271695.474570757,0.0,1.0
1985-05-15,6.75,6.88,6.75,6.75,151500,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,453324.49776949,0.0,1.0
1985-05-16,6.75,6.88,6.75,6.75,133200,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,398566.489128027,0.0,1.0
1985-05-17,6.75,6.88,6.75,6.75,97700,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,292341.936845407,0.0,1.0
1985-05-20,6.75,6.88,6.63,6.75,122700,2.25583440787264,2.29928010757982,2.21573068506602,2.25583440787264,367147.959579647,0.0,1.0
1985-05-21,6.63,6.75,6.63,6.63,245200,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,733697.470977418,0.0,1.0
1985-05-22,6.63,6.75,6.63,6.63,102000,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,305208.572755696,0.0,1.0
1985-05-23,6.63,6.75,6.63,6.63,56200,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,168163.93910657,0.0,1.0
1985-05-24,6.75,6.75,6.63,6.63,52900,2.25583440787264,2.25583440787264,2.21573068506602,2.21573068506602,158289.54410565,0.0,1.0
1985-05-28,6.63,6.75,6.5,6.75,260800,2.21573068506602,2.25583440787264,2.17228498535884,2.25583440787264,780376.429163583,0.0,1.0
1985-05-29,6.5,6.75,6.5,6.63,104200,2.17228498535884,2.25583440787264,2.17228498535884,2.21573068506602,311791.502756309,0.0,1.0
1985-05-30,6.63,6.88,6.5,6.5,131700,2.21573068506602,2.29928010757982,2.17228498535884,2.17228498535884,394078.127763972,0.0,1.0
1985-05-31,7.0,7.0,6.63,6.63,459300,2.33938383038644,2.33938383038644,2.21573068506602,2.21573068506602,1374336.24967345,0.0,1.0
1985-06-03,6.88,7.0,6.88,7.0,107600,2.29928010757982,2.33938383038644,2.29928010757982,2.33938383038644,321965.121848166,0.0,1.0
1985-06-04,6.88,7.0,6.88,6.88,94200,2.29928010757982,2.33938383038644,2.29928010757982,2.29928010757982,281869.093662613,0.0,1.0
1985-06-05,6.75,7.0,6.75,6.88,191500,2.25583440787264,2.33938383038644,2.25583440787264,2.29928010757982,573014.134144273,0.0,1.0
1985-06-06,6.75,6.88,6.75,6.75,54200,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,162179.457287831,0.0,1.0
1985-06-07,6.88,6.88,6.75,6.75,60700,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,181629.023198733,0.0,1.0
1985-06-10,6.75,6.88,6.75,6.75,42800,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,128067.910921018,0.0,1.0
1985-06-11,6.88,6.88,6.75,6.75,65300,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,195393.331381833,0.0,1.0
1985-06-12,6.75,7.0,6.75,6.88,233700,2.25583440787264,2.33938383038644,2.25583440787264,2.29928010757982,699286.700519669,0.0,1.0
1985-06-13,6.88,6.88,6.75,6.75,43400,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,129863.255466639,0.0,1.0
1985-06-14,6.88,6.88,6.75,6.75,135800,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,406346.315492387,0.0,1.0
1985-06-17,6.75,6.88,6.75,6.75,57700,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,172652.300470624,0.0,1.0
1985-06-18,6.88,7.0,6.75,6.75,172300,2.29928010757982,2.33938383038644,2.25583440787264,2.25583440787264,515563.108684377,0.0,1.0
1985-06-19,7.13,7.25,6.88,6.88,409900,2.38282953009362,2.42293325290025,2.29928010757982,2.29928010757982,1226519.54875059,0.0,1.0
1985-06-20,7.38,7.38,7.0,7.0,294700,2.46637895260742,2.46637895260742,2.33938383038644,2.33938383038644,881813.395991213,0.0,1.0
1985-06-21,7.38,7.38,7.13,7.25,90600,2.46637895260742,2.46637895260742,2.38282953009362,2.42293325290025,271097.026388883,0.0,1.0
1985-06-24,7.75,7.75,7.25,7.38,277300,2.59003209792785,2.59003209792785,2.42293325290025,2.46637895260742,829748.404168181,0.0,1.0
1985-06-25,8.0,8.13,7.75,7.75,332900,2.67358152044165,2.71702722014883,2.59003209792785,2.59003209792785,996116.99872913,0.0,1.0
1985-06-26,8.25,8.38,8.0,8.0,238800,2.75713094295545,2.80057664266263,2.67358152044165,2.67358152044165,714547.129157454,0.0,1.0
1985-06-27,8.13,8.38,8.0,8.38,200400,2.71702722014883,2.80057664266263,2.67358152044165,2.80057664266263,599645.078237661,0.0,1.0
1985-06-28,8.13,8.25,8.13,8.25,102000,2.71702722014883,2.75713094295545,2.71702722014883,2.75713094295545,305208.572755696,0.0,1.0
1985-07-01,8.38,8.63,8.13,8.13,143400,2.80057664266263,2.88412606517643,2.71702722014883,2.71702722014883,429087.346403596,0.0,1.0
1985-07-02,8.38,8.5,8.25,8.38,88600,2.80057664266263,2.84068036546925,2.75713094295545,2.80057664266263,265112.544570144,0.0,1.0
1985-07-03,8.5,8.5,8.25,8.5,121300,2.84068036546925,2.84068036546925,2.75713094295545,2.84068036546925,362958.822306529,0.0,1.0
1985-07-05,8.5,8.5,8.38,8.5,81100,2.84068036546925,2.84068036546925,2.80057664266263,2.84068036546925,242670.737749872,0.0,1.0
1985-07-08,8.5,8.75,8.38,8.5,136000,2.84068036546925,2.92422978798306,2.80057664266263,2.84068036546925,406944.763674262,0.0,1.0
1985-07-09,8.63,8.88,8.5,8.63,190300,2.88412606517643,2.96767548769023,2.84068036546925,2.88412606517643,569423.445053029,0.0,1.0
1985-07-10,8.38,8.63,8.38,8.63,145500,2.80057664266263,2.88412606517643,2.80057664266263,2.88412606517643,435371.052313272,0.0,1.0
1985-07-11,8.38,8.5,8.38,8.5,89300,2.80057664266263,2.84068036546925,2.80057664266263,2.84068036546925,267207.113206702,0.0,1.0
1985-07-12,8.25,8.5,8.25,8.38,91500,2.75713094295545,2.84068036546925,2.75713094295545,2.80057664266263,273790.043207316,0.0,1.0
1985-07-15,8.63,8.63,8.25,8.38,140700,2.88412606517643,2.88412606517643,2.75713094295545,2.80057664266263,421008.295948298,0.0,1.0
1985-07-16,8.75,8.75,8.5,8.63,120400,2.92422978798306,2.92422978798306,2.84068036546925,2.88412606517643,360265.805488096,0.0,1.0
1985-07-17,8.5,8.75,8.5,8.63,77700,2.84068036546925,2.92422978798306,2.84068036546925,2.88412606517643,232497.118658016,0.0,1.0
1985-07-18,8.38,8.5,8.38,8.5,158700,2.80057664266263,2.84068036546925,2.80057664266263,2.84068036546925,474868.63231695,0.0,1.0
1985-07-19,8.25,8.38,8.13,8.38,269700,2.75713094295545,2.80057664266263,2.71702722014883,2.80057664266263,807007.373256974,0.0,1.0
1985-07-22,8.13,8.38,7.88,8.25,323700,2.71702722014883,2.80057664266263,2.63347779763503,2.75713094295545,968588.382362929,0.0,1.0
1985-07-23,8.13,8.5,8.13,8.13,130800,2.71702722014883,2.84068036546925,2.71702722014883,2.71702722014883,391385.110945539,0.0,1.0
1985-07-24,8.25,8.25,8.13,8.13,106100,2.75713094295545,2.75713094295545,2.71702722014883,2.71702722014883,317476.760484112,0.0,1.0
1985-07-25,8.25,8.38,8.13,8.25,145900,2.75713094295545,2.80057664266263,2.71702722014883,2.75713094295545,436567.948677021,0.0,1.0
1985-07-26,7.88,8.38,7.88,8.13,166900,2.63347779763503,2.80057664266263,2.63347779763503,2.71702722014883,499405.00777378,0.0,1.0
1985-07-29,7.63,7.88,7.38,7.88,218900,2.54992837512122,2.63347779763503,2.46637895260742,2.63347779763503,655001.535061,0.0,1.0
1985-07-30,7.75,7.75,7.63,7.75,92000,2.59003209792785,2.59003209792785,2.54992837512122,2.59003209792785,275286.163662,0.0,1.0
1985-07-31,7.75,7.88,7.63,7.75,81500,2.59003209792785,2.63347779763503,2.54992837512122,2.59003209792785,243867.63411362,0.0,1.0
1985-08-01,8.0,8.0,7.75,7.88,74400,2.67358152044165,2.67358152044165,2.59003209792785,2.63347779763503,222622.723657096,0.0,1.0
1985-08-02,7.75,8.0,7.63,7.88,197800,2.59003209792785,2.67358152044165,2.54992837512122,2.63347779763503,591865.251873301,0.0,1.0
1985-08-05,7.75,7.75,7.63,7.63,184100,2.59003209792785,2.59003209792785,2.54992837512122,2.54992837512122,550871.551414937,0.0,1.0
1985-08-06,7.63,7.75,7.63,7.63,122200,2.54992837512122,2.59003209792785,2.54992837512122,2.54992837512122,365651.839124962,0.0,1.0
1985-08-07,7.5,7.63,7.5,7.63,72200,2.50648267541405,2.54992837512122,2.50648267541405,2.54992837512122,216039.793656483,0.0,1.0
1985-08-08,7.63,7.63,7.38,7.38,77000,2.54992837512122,2.54992837512122,2.46637895260742,2.46637895260742,230402.550021457,0.0,1.0
1985-08-09,7.63,7.63,7.5,7.63,54700,2.54992837512122,2.54992837512122,2.50648267541405,2.54992837512122,163675.577742516,0.0,1.0
1985-08-12,7.38,7.63,7.38,7.5,68600,2.46637895260742,2.54992837512122,2.46637895260742,2.50648267541405,205267.726382753,0.0,1.0
1985-08-13,7.38,7.5,7.25,7.38,164800,2.46637895260742,2.50648267541405,2.42293325290025,2.46637895260742,493121.301864106,0.0,1.0
1985-08-14,7.38,7.5,7.25,7.38,81700,2.46637895260742,2.50648267541405,2.42293325290025,2.46637895260742,244466.082295494,0.0,1.0
1985-08-15,7.38,7.5,7.38,7.5,54000,2.46637895260742,2.50648267541405,2.46637895260742,2.50648267541405,161581.009105957,0.0,1.0
1985-08-16,7.25,7.5,7.25,7.38,96000,2.42293325290025,2.50648267541405,2.42293325290025,2.46637895260742,287255.127299478,0.0,1.0
1985-08-19,7.13,7.5,7.13,7.25,354900,2.38282953009362,2.50648267541405,2.38282953009362,2.42293325290025,1061946.29873526,0.0,1.0
1985-08-20,7.38,7.63,7.25,7.25,53100,2.46637895260742,2.54992837512122,2.42293325290025,2.42293325290025,158887.992287524,0.0,1.0
1985-08-21,7.5,7.5,7.25,7.25,159700,2.50648267541405,2.50648267541405,2.42293325290025,2.42293325290025,477860.87322632,0.0,1.0
1985-08-22,7.5,7.5,7.38,7.38,45300,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,135548.513194441,0.0,1.0
1985-08-23,7.38,7.5,7.38,7.38,145600,2.46637895260742,2.50648267541405,2.46637895260742,2.46637895260742,435670.27640421,0.0,1.0
1985-08-26,7.5,7.5,7.25,7.5,498600,2.50648267541405,2.50648267541405,2.42293325290025,2.50648267541405,1491931.31741167,0.0,1.0
1985-08-27,7.38,7.5,7.38,7.5,73100,2.46637895260742,2.50648267541405,2.46637895260742,2.50648267541405,218732.810474916,0.0,1.0
1985-08-28,7.38,7.5,7.38,7.38,163300,2.46637895260742,2.50648267541405,2.46637895260742,2.46637895260742,488632.940500051,0.0,1.0
1985-08-29,7.5,7.63,7.25,7.38,50700,2.50648267541405,2.54992837512122,2.42293325290025,2.46637895260742,151706.614105037,0.0,1.0
1985-08-30,7.5,7.5,7.38,7.5,50500,2.50648267541405,2.50648267541405,2.46637895260742,2.50648267541405,151108.165923163,0.0,1.0
1985-09-03,7.38,7.5,7.38,7.5,124500,2.46637895260742,2.50648267541405,2.46637895260742,2.50648267541405,372533.993216512,0.0,1.0
1985-09-04,7.38,7.5,7.38,7.38,111200,2.46637895260742,2.50648267541405,2.46637895260742,2.46637895260742,332737.189121897,0.0,1.0
1985-09-05,7.5,7.5,7.38,7.38,46800,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,140036.874558496,0.0,1.0
1985-09-06,7.5,7.5,7.38,7.38,44600,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,133453.944557883,0.0,1.0
1985-09-09,7.25,7.5,7.25,7.38,60600,2.42293325290025,2.50648267541405,2.42293325290025,2.46637895260742,181329.799107796,0.0,1.0
1985-09-10,7.25,7.38,7.25,7.25,54200,2.42293325290025,2.46637895260742,2.42293325290025,2.42293325290025,162179.45728783,0.0,1.0
1985-09-11,7.38,7.38,7.25,7.25,88800,2.46637895260742,2.46637895260742,2.42293325290025,2.42293325290025,265710.992752018,0.0,1.0
1985-09-12,7.25,7.38,7.13,7.25,94400,2.42293325290025,2.46637895260742,2.38282953009362,2.42293325290025,282467.541844487,0.0,1.0
1985-09-13,7.13,7.38,7.13,7.25,122600,2.38282953009362,2.46637895260742,2.38282953009362,2.42293325290025,366848.735488709,0.0,1.0
1985-09-16,7.13,7.25,7.13,7.25,64500,2.38282953009362,2.42293325290025,2.38282953009362,2.42293325290025,192999.538654337,0.0,1.0
1985-09-17,7.13,7.25,7.13,7.13,94700,2.38282953009362,2.42293325290025,2.38282953009362,2.38282953009362,283365.214117298,0.0,1.0
1985-09-18,7.13,7.25,7.13,7.13,261800,2.38282953009362,2.42293325290025,2.38282953009362,2.38282953009362,783368.670072953,0.0,1.0
1985-09-19,7.25,7.38,7.13,7.25,104600,2.42293325290025,2.46637895260742,2.38282953009362,2.42293325290025,312988.399120056,0.0,1.0
1985-09-20,7.38,7.38,7.25,7.38,110800,2.46637895260742,2.46637895260742,2.42293325290025,2.46637895260742,331540.292758149,0.0,1.0
1985-09-23,7.25,7.5,7.25,7.25,128000,2.42293325290025,2.50648267541405,2.42293325290025,2.42293325290025,383006.836399304,0.0,1.0
1985-09-24,7.13,7.38,7.0,7.25,85100,2.38282953009362,2.46637895260742,2.33938383038644,2.42293325290025,254639.70138735,0.0,1.0
1985-09-25,7.0,7.25,7.0,7.13,68000,2.33938383038644,2.42293325290025,2.33938383038644,2.38282953009362,203472.381837131,0.0,1.0
1985-09-26,7.0,7.25,7.0,7.13,95300,2.33938383038644,2.42293325290025,2.33938383038644,2.38282953009362,285160.55866292,0.0,1.0
1985-09-30,6.88,7.13,6.75,7.0,111600,2.29928010757982,2.38282953009362,2.25583440787264,2.33938383038644,333934.085485644,0.0,1.0
1985-10-01,7.0,7.13,6.88,6.88,120200,2.33938383038644,2.38282953009362,2.29928010757982,2.29928010757982,359667.357306223,0.0,1.0
1985-10-02,6.75,7.13,6.75,7.0,610000,2.25583440787264,2.38282953009362,2.25583440787264,2.33938383038644,1825266.95471544,0.0,1.0
1985-10-03,6.75,6.88,6.75,6.88,310000,2.25583440787264,2.29928010757982,2.25583440787264,2.29928010757982,927594.681904568,0.0,1.0
1985-10-04,6.75,6.88,6.75,6.75,73800,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,220827.379111474,0.0,1.0
1985-10-07,6.75,6.88,6.63,6.75,80500,2.25583440787264,2.29928010757982,2.21573068506602,2.25583440787264,240875.393204251,0.0,1.0
1985-10-08,6.75,6.88,6.75,6.75,74000,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,221425.827293348,0.0,1.0
1985-10-09,6.75,6.88,6.75,6.88,52100,2.25583440787264,2.29928010757982,2.25583440787264,2.29928010757982,155895.751378155,0.0,1.0
1985-10-10,6.88,6.88,6.63,6.75,224600,2.29928010757982,2.29928010757982,2.21573068506602,2.25583440787264,672057.308244405,0.0,1.0
1985-10-11,6.75,6.88,6.75,6.75,41000,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,122681.877284153,0.0,1.0
1985-10-14,6.75,6.88,6.75,6.88,89400,2.25583440787264,2.29928010757982,2.25583440787264,2.29928010757982,267506.33729764,0.0,1.0
1985-10-15,6.75,6.88,6.75,6.75,91300,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,273191.595025442,0.0,1.0
1985-10-16,6.88,6.88,6.75,6.75,61800,2.29928010757982,2.29928010757982,2.25583440787264,2.25583440787264,184920.488199039,0.0,1.0
1985-10-17,6.88,7.0,6.75,7.0,122200,2.29928010757982,2.33938383038644,2.25583440787264,2.33938383038644,365651.839124961,0.0,1.0
1985-10-18,6.88,7.0,6.75,6.88,52100,2.29928010757982,2.33938383038644,2.25583440787264,2.29928010757982,155895.751378154,0.0,1.0
1985-10-21,6.75,6.88,6.75,6.75,46300,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,138540.754103811,0.0,1.0
1985-10-22,6.75,6.88,6.75,6.75,71300,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,213346.776838051,0.0,1.0
1985-10-23,6.75,6.88,6.75,6.75,92700,2.25583440787264,2.29928010757982,2.25583440787264,2.25583440787264,277380.732298559,0.0,1.0
1985-10-24,6.75,6.88,6.5,6.75,103100,2.25583440787264,2.29928010757982,2.17228498535884,2.25583440787264,308500.037756003,0.0,1.0
1985-10-25,6.63,6.75,6.63,6.63,48400,2.21573068506602,2.25583440787264,2.21573068506602,2.21573068506602,144824.460013487,0.0,1.0
1985-10-28,6.88,6.88,6.63,6.63,129200,2.29928010757982,2.29928010757982,2.21573068506602,2.21573068506602,386597.525490548,0.0,1.0
1985-10-29,7.13,7.25,6.75,6.88,320400,2.38282953009362,2.42293325290025,2.25583440787264,2.29928010757982,958713.98736201,0.0,1.0
1985-10-30,7.38,7.38,7.25,7.38,161300,2.46637895260742,2.46637895260742,2.42293325290025,2.46637895260742,482648.458681312,0.0,1.0
1985-10-31,7.25,7.5,7.25,7.38,173500,2.42293325290025,2.50648267541405,2.42293325290025,2.46637895260742,519153.797775619,0.0,1.0
1985-11-01,7.38,7.5,7.25,7.25,115700,2.46637895260742,2.50648267541405,2.42293325290025,2.42293325290025,346202.27321406,0.0,1.0
1985-11-04,7.5,7.5,7.38,7.38,222100,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,664576.705970981,0.0,1.0
1985-11-05,7.5,7.5,7.38,7.38,97000,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,290247.368208848,0.0,1.0
1985-11-06,7.5,7.5,7.38,7.38,186300,2.50648267541405,2.50648267541405,2.46637895260742,2.46637895260742,557454.48141555,0.0,1.0
1985-11-07,7.75,7.75,7.5,7.5,427200,2.59003209792785,2.59003209792785,2.50648267541405,2.50648267541405,1278285.31648268,0.0,1.0
1985-11-08,8.13,8.25,7.63,7.75,312700,2.71702722014883,2.75713094295545,2.54992837512122,2.59003209792785,935673.732359863,0.0,1.0
1985-11-11,8.0,8.25,8.0,8.13,227500,2.67358152044165,2.75713094295545,2.67358152044165,2.71702722014883,680734.806881577,0.0,1.0
1985-11-12,8.0,8.13,8.0,8.13,140400,2.67358152044165,2.71702722014883,2.67358152044165,2.71702722014883,420110.623675488,0.0,1.0
1985-11-13,7.75,8.13,7.63,8.0,149600,2.59003209792785,2.71702722014883,2.54992837512122,2.67358152044165,447639.240041687,0.0,1.0
1985-11-14,7.88,8.0,7.75,7.75,112200,2.63347779763503,2.67358152044165,2.59003209792785,2.59003209792785,335729.430031265,0.0,1.0
1985-11-15,7.75,8.0,7.75,7.88,89300,2.59003209792785,2.67358152044165,2.59003209792785,2.63347779763503,267207.113206702,0.0,1.0
1985-11-18,8.0,8.0,7.75,7.75,365800,2.67358152044165,2.67358152044165,2.59003209792785,2.59003209792785,1094561.72464739,0.0,1.0
1985-11-19,8.0,8.13,7.88,7.88,176500,2.67358152044165,2.71702722014883,2.63347779763503,2.63347779763503,528130.520503729,0.0,1.0
1985-11-20,7.88,8.13,7.75,8.0,136400,2.63347779763503,2.71702722014883,2.59003209792785,2.67358152044165,408141.660038009,0.0,1.0
1985-11-21,7.88,8.0,7.75,7.88,372700,2.63347779763503,2.67358152044165,2.59003209792785,2.63347779763503,1115208.18692204,0.0,1.0
1985-11-22,7.88,8.0,7.75,7.88,198500,2.63347779763503,2.67358152044165,2.59003209792785,2.63347779763503,593959.820509859,0.0,1.0
1985-11-25,8.25,8.25,7.75,7.88,385300,2.75713094295545,2.75713094295545,2.59003209792785,2.63347779763503,1152910.4223801,0.0,1.0
1985-11-26,8.0,8.13,7.88,8.13,60900,2.67358152044165,2.71702722014883,2.63347779763503,2.71702722014883,182227.471380607,0.0,1.0
1985-11-27,8.0,8.13,7.88,8.0,209600,2.67358152044165,2.71702722014883,2.63347779763503,2.67358152044165,627173.694603862,0.0,1.0
1985-11-29,8.13,8.13,8.0,8.13,175900,2.71702722014883,2.71702722014883,2.67358152044165,2.71702722014883,526335.175958107,0.0,1.0
1985-12-02,8.13,8.38,8.0,8.13,440500,2.71702722014883,2.80057664266263,2.67358152044165,2.71702722014883,1318082.12057729,0.0,1.0
1985-12-03,8.0,8.13,8.0,8.13,128100,2.67358152044165,2.71702722014883,2.67358152044165,2.71702722014883,383306.060490242,0.0,1.0
1985-12-04,7.88,8.38,7.88,8.0,126100,2.63347779763503,2.80057664266263,2.63347779763503,2.67358152044165,377321.578671502,0.0,1.0
1985-12-05,8.0,8.13,7.88,7.88,144900,2.67358152044165,2.71702722014883,2.63347779763503,2.63347779763503,433575.707767651,0.0,1.0
1985-12-06,8.0,8.13,7.88,8.0,94800,2.67358152044165,2.71702722014883,2.63347779763503,2.67358152044165,283664.438208235,0.0,1.0
1985-12-09,7.88,8.0,7.88,7.88,307900,2.63347779763503,2.67358152044165,2.63347779763503,2.63347779763503,921310.975994889,0.0,1.0
1985-12-10,8.0,8.0,7.75,7.88,704200,2.67358152044165,2.67358152044165,2.59003209792785,2.63347779763503,2107136.04837805,0.0,1.0
1985-12-11,7.88,8.0,7.75,7.88,100700,2.63347779763503,2.67358152044165,2.59003209792785,2.63347779763503,301318.659573515,0.0,1.0
1985-12-12,8.0,8.13,7.88,7.88,397900,2.67358152044165,2.71702722014883,2.63347779763503,2.63347779763503,1190612.65783815,0.0,1.0
1985-12-13,8.13,8.25,8.0,8.0,379500,2.71702722014883,2.75713094295545,2.67358152044165,2.67358152044165,1135555.42510575,0.0,1.0
1985-12-16,8.0,8.25,8.0,8.0,228600,2.67358152044165,2.75713094295545,2.67358152044165,2.67358152044165,684026.271881884,0.0,1.0
1985-12-17,8.0,8.13,8.0,8.0,369700,2.67358152044165,2.71702722014883,2.67358152044165,2.67358152044165,1106231.46419393,0.0,1.0
1985-12-18,8.0,8.13,7.88,8.0,209600,2.67358152044165,2.71702722014883,2.63347779763503,2.67358152044165,627173.694603862,0.0,1.0
1985-12-19,7.75,8.0,7.75,8.0,156100,2.59003209792785,2.67358152044165,2.59003209792785,2.67358152044165,467088.80595259,0.0,1.0
1985-12-20,8.0,8.0,7.75,7.75,298500,2.67358152044165,2.67358152044165,2.59003209792785,2.59003209792785,893183.911446817,0.0,1.0
1985-12-23,7.88,8.0,7.63,7.88,175300,2.63347779763503,2.67358152044165,2.54992837512122,2.63347779763503,524539.831412485,0.0,1.0
1985-12-24,7.75,7.88,7.63,7.75,154700,2.59003209792785,2.63347779763503,2.54992837512122,2.59003209792785,462899.668679472,0.0,1.0
1985-12-26,7.75,7.88,7.75,7.75,95100,2.59003209792785,2.63347779763503,2.59003209792785,2.59003209792785,284562.110481046,0.0,1.0
1985-12-27,7.75,7.88,7.75,7.88,154200,2.59003209792785,2.63347779763503,2.59003209792785,2.63347779763503,461403.548224787,0.0,1.0
1985-12-30,7.63,7.75,7.5,7.75,189100,2.54992837512122,2.59003209792785,2.50648267541405,2.59003209792785,565832.755961786,0.0,1.0
1985-12-31,7.5,7.63,7.25,7.5,313500,2.50648267541405,2.54992837512122,2.42293325290025,2.50648267541405,938067.525087359,0.0,1.0
1986-01-02,7.75,7.88,7.5,7.63,158900,2.59003209792785,2.63347779763503,2.50648267541405,2.54992837512122,475467.080498824,0.0,1.0
1986-01-03,8.13,8.13,7.88,7.88,223500,2.71702722014883,2.71702722014883,2.63347779763503,2.63347779763503,668765.843244098,0.0,1.0
1986-01-06,8.13,8.13,8.0,8.13,69300,2.71702722014883,2.71702722014883,2.67358152044165,2.71702722014883,207362.295019311,0.0,1.0
1986-01-07,8.13,8.13,8.0,8.13,126300,2.71702722014883,2.71702722014883,2.67358152044165,2.71702722014883,377920.026853376,0.0,1.0
1986-01-08,8.5,8.75,8.13,8.25,781900,2.84068036546925,2.92422978798306,2.71702722014883,2.75713094295545,2339633.16703607,0.0,1.0
1986-01-09,8.38,8.5,8.0,8.38,129900,2.80057664266263,2.84068036546925,2.67358152044165,2.80057664266263,388692.094127107,0.0,1.0
1986-01-10,8.25,8.38,8.25,8.38,119700,2.75713094295545,2.80057664266263,2.75713094295545,2.80057664266263,358171.236851538,0.0,1.0
1986-01-13,8.5,8.5,8.13,8.25,215600,2.84068036546925,2.84068036546925,2.71702722014883,2.75713094295545,645127.14006008,0.0,1.0
1986-01-14,9.63,9.75,8.5,8.5,663900,3.21832375523164,3.25842747803826,2.84068036546925,2.84068036546925,1986548.73973046,0.0,1.0
1986-01-15,9.5,9.5,9.13,9.5,251700,3.17487805552446,3.17487805552446,3.05122491020403,3.17487805552446,753147.036888321,0.0,1.0
1986-01-16,9.5,9.63,9.25,9.5,377600,3.17487805552446,3.21832375523164,3.09132863301066,3.17487805552446,1129870.16737795,0.0,1.0
1986-01-17,9.75,9.88,9.38,9.5,180800,3.25842747803826,3.30187317774544,3.13477433271784,3.17487805552446,540997.156414018,0.0,1.0
1986-01-20,9.75,9.88,9.5,9.88,637200,3.25842747803826,3.30187317774544,3.17487805552446,3.30187317774544,1906655.90745029,0.0,1.0
1986-01-21,10.0,10.25,9.63,9.63,273100,3.34197690055206,3.42552632306586,3.21832375523164,3.21832375523164,817180.99234883,0.0,1.0
1986-01-22,9.75,10.25,9.75,10.0,692600,3.25842747803826,3.42552632306586,3.25842747803826,3.34197690055206,2072426.05382936,0.0,1.0
1986-01-23,10.0,10.13,9.88,9.88,163900,3.34197690055206,3.38542260025924,3.30187317774544,3.30187317774544,490428.285045673,0.0,1.0
1986-01-24,10.25,10.38,9.88,9.88,343400,3.42552632306586,3.46897202277304,3.30187317774544,3.30187317774544,1027535.52827751,0.0,1.0
1986-01-27,11.0,11.13,10.25,10.25,547200,3.67617459060727,3.71962029031445,3.42552632306586,3.42552632306586,1637354.22560703,0.0,1.0
1986-01-28,11.38,11.38,11.0,11.0,494500,3.80316971282825,3.80316971282825,3.67617459060727,3.67617459060727,1479663.12968325,0.0,1.0
1986-01-29,11.0,11.5,10.88,11.38,239600,3.67617459060727,3.84327343563487,3.63607086780065,3.80316971282825,716940.921884949,0.0,1.0
1986-01-30,10.63,10.88,10.63,10.75,145100,3.55252144528684,3.63607086780065,3.55252144528684,3.59262516809347,434174.155949525,0.0,1.0
1986-01-31,10.5,10.75,10.5,10.63,100200,3.50907574557967,3.59262516809347,3.50907574557967,3.55252144528684,299822.539118831,0.0,1.0
1986-02-03,11.0,11.13,10.5,10.63,277200,3.67617459060727,3.71962029031445,3.50907574557967,3.55252144528684,829449.180077244,0.0,1.0
1986-02-04,10.75,11.0,10.75,11.0,108400,3.59262516809347,3.67617459060727,3.59262516809347,3.67617459060727,324358.914575661,0.0,1.0
1986-02-05,10.75,10.88,10.75,10.88,138800,3.59262516809347,3.63607086780065,3.59262516809347,3.63607086780065,415323.038220496,0.0,1.0
1986-02-06,10.88,11.0,10.75,10.75,162400,3.63607086780065,3.67617459060727,3.59262516809347,3.59262516809347,485939.923681617,0.0,1.0
1986-02-07,10.63,10.88,10.63,10.75,94600,3.55252144528684,3.63607086780065,3.55252144528684,3.59262516809347,283065.990026362,0.0,1.0
1986-02-10,10.5,10.75,10.5,10.63,141600,3.50907574557967,3.59262516809347,3.50907574557967,3.55252144528684,423701.312766731,0.0,1.0
1986-02-11,10.63,10.63,10.5,10.5,184000,3.55252144528684,3.55252144528684,3.50907574557967,3.50907574557967,550572.327324001,0.0,1.0
1986-02-12,10.88,10.88,10.5,10.5,614900,3.63607086780065,3.63607086780065,3.50907574557967,3.50907574557967,1839928.93517135,0.0,1.0
1986-02-13,10.88,11.0,10.75,11.0,131400,3.63607086780065,3.67617459060727,3.59262516809347,3.67617459060727,393180.455491161,0.0,1.0
1986-02-14,10.88,10.88,10.75,10.88,64800,3.63607086780065,3.63607086780065,3.59262516809347,3.63607086780065,193897.210927148,0.0,1.0
1986-02-18,10.63,10.88,10.63,10.75,94800,3.55252144528684,3.63607086780065,3.55252144528684,3.59262516809347,283664.438208235,0.0,1.0
1986-02-19,10.88,10.88,10.5,10.63,145300,3.63607086780065,3.63607086780065,3.50907574557967,3.55252144528684,434772.604131398,0.0,1.0
1986-02-20,10.88,11.0,10.75,10.88,159500,3.63607086780065,3.67617459060727,3.59262516809347,3.63607086780065,477262.425044446,0.0,1.0
1986-02-21,11.25,11.38,11.0,11.0,655900,3.75972401312107,3.80316971282825,3.67617459060727,3.67617459060727,1962610.8124555,0.0,1.0
1986-02-24,11.13,11.38,11.13,11.25,234500,3.71962029031445,3.80316971282825,3.71962029031445,3.75972401312107,701680.493247163,0.0,1.0
1986-02-25,10.75,11.25,10.75,11.13,172500,3.59262516809347,3.75972401312107,3.59262516809347,3.71962029031445,516161.55686625,0.0,1.0
1986-02-26,10.38,10.88,10.25,10.88,105000,3.46897202277304,3.63607086780065,3.42552632306586,3.63607086780065,314185.295483805,0.0,1.0
1986-02-27,12.38,12.38,11.25,11.5,655900,4.13736740288345,4.13736740288345,3.75972401312107,3.84327343563487,1962610.8124555,0.0,1.0
1986-02-28,12.13,12.63,12.0,12.5,530700,4.05381798036965,4.22091682539726,4.01037228066248,4.17747112569008,1587982.25060243,0.0,1.0
1986-03-03,11.88,12.13,11.75,12.0,293900,3.97026855785585,4.05381798036965,3.92682285814867,4.01037228066248,879419.603263717,0.0,1.0
1986-03-04,12.0,12.13,11.75,11.75,343600,4.01037228066248,4.05381798036965,3.92682285814867,3.92682285814867,1028133.97645938,0.0,1.0
1986-03-05,12.0,12.13,11.88,12.0,163800,4.01037228066248,4.05381798036965,3.97026855785585,4.01037228066248,490129.060954735,0.0,1.0
1986-03-06,12.38,12.5,12.0,12.13,576700,4.13736740288345,4.17747112569008,4.01037228066248,4.05381798036965,1725625.33243343,0.0,1.0
1986-03-07,13.0,13.13,12.0,12.38,372900,4.34456997071768,4.38801567042486,4.01037228066248,4.13736740288345,1115806.63510391,0.0,1.0
1986-03-10,13.38,13.38,13.0,13.0,325000,4.47156509293866,4.47156509293866,4.34456997071768,4.34456997071768,972478.29554511,0.0,1.0
1986-03-11,13.63,13.63,13.25,13.38,251300,4.55511451545246,4.55511451545246,4.42811939323148,4.47156509293866,751950.140524573,0.0,1.0
1986-03-12,13.75,14.0,13.63,13.75,696600,4.59521823825909,4.67876766077289,4.55511451545246,4.59521823825909,2084395.01746684,0.0,1.0
1986-03-13,13.63,13.88,13.5,13.88,201000,4.55511451545246,4.63866393796626,4.51166881574529,4.63866393796626,601440.422783284,0.0,1.0
1986-03-14,13.63,13.75,12.63,13.63,191800,4.55511451545246,4.59521823825909,4.22091682539726,4.55511451545246,573911.806417084,0.0,1.0
1986-03-17,13.0,13.13,12.75,13.13,467100,4.34456997071768,4.38801567042486,4.26102054820388,4.38801567042486,1397675.72876653,0.0,1.0
1986-03-18,13.0,13.13,12.88,13.0,286600,4.34456997071768,4.38801567042486,4.30446624791106,4.34456997071768,857576.244625319,0.0,1.0
1986-03-19,13.0,13.25,13.0,13.13,289300,4.34456997071768,4.42811939323148,4.34456997071768,4.38801567042486,865655.295080617,0.0,1.0
1986-03-20,13.0,13.13,12.88,13.0,318300,4.34456997071768,4.38801567042486,4.30446624791106,4.34456997071768,952430.281452334,0.0,1.0
1986-03-21,12.75,13.0,12.75,13.0,285200,4.26102054820388,4.34456997071768,4.26102054820388,4.34456997071768,853387.107352201,0.0,1.0
1986-03-24,12.38,12.88,12.0,12.88,285800,4.13736740288345,4.30446624791106,4.01037228066248,4.30446624791106,855182.451897824,0.0,1.0
1986-03-25,12.63,12.75,12.25,12.25,216900,4.22091682539726,4.26102054820388,4.09392170317628,4.09392170317628,649017.053242259,0.0,1.0
1986-03-26,13.0,13.13,12.63,12.63,390700,4.34456997071768,4.38801567042486,4.22091682539726,4.22091682539726,1169068.52329069,0.0,1.0
1986-03-27,13.25,13.38,13.13,13.13,485600,4.42811939323148,4.47156509293866,4.38801567042486,4.38801567042486,1453032.18558986,0.0,1.0
1986-03-31,13.88,13.88,13.0,13.13,873800,4.63866393796626,4.63866393796626,4.34456997071768,4.38801567042486,2614620.10660713,0.0,1.0
1986-04-01,13.5,13.88,13.5,13.88,745200,4.51166881574529,4.63866393796626,4.51166881574529,4.63866393796626,2229817.9256622,0.0,1.0
1986-04-02,13.88,13.88,13.38,13.5,347000,4.63866393796626,4.63866393796626,4.47156509293866,4.51166881574529,1038307.59555124,0.0,1.0
1986-04-03,13.75,14.0,13.75,13.75,400300,4.59521823825909,4.67876766077289,4.59521823825909,4.59521823825909,1197794.03602064,0.0,1.0
1986-04-04,13.88,13.88,13.63,13.75,254400,4.63866393796626,4.63866393796626,4.55511451545246,4.59521823825909,761226.087343619,0.0,1.0
1986-04-07,13.25,13.88,13.13,13.75,251900,4.42811939323148,4.63866393796626,4.38801567042486,4.59521823825909,753745.485070195,0.0,1.0
1986-04-08,13.25,13.5,12.25,13.25,451900,4.42811939323148,4.51166881574529,4.09392170317628,4.42811939323148,1352193.66694411,0.0,1.0
1986-04-09,13.5,13.88,13.25,13.38,263300,4.51166881574529,4.63866393796626,4.42811939323148,4.47156509293866,787857.031437007,0.0,1.0
1986-04-10,13.5,13.75,13.38,13.5,639600,4.51166881574529,4.59521823825909,4.47156509293866,4.51166881574529,1913837.28563277,0.0,1.0
1986-04-11,13.13,13.63,13.13,13.5,259700,4.38801567042486,4.55511451545246,4.38801567042486,4.51166881574529,777084.964163277,0.0,1.0
1986-04-14,13.5,13.5,13.13,13.13,152000,4.51166881574529,4.51166881574529,4.38801567042486,4.38801567042486,454820.618224174,0.0,1.0
1986-04-15,13.25,13.5,13.25,13.38,99300,4.42811939323148,4.51166881574529,4.42811939323148,4.47156509293866,297129.522300399,0.0,1.0
1986-04-16,13.5,13.5,13.25,13.25,510100,4.51166881574529,4.51166881574529,4.42811939323148,4.42811939323148,1526342.08786942,0.0,1.0
1986-04-17,13.63,13.75,13.25,13.38,382100,4.55511451545246,4.59521823825909,4.42811939323148,4.47156509293866,1143335.25147011,0.0,1.0
1986-04-18,13.75,13.75,13.5,13.63,265100,4.59521823825909,4.59521823825909,4.51166881574529,4.55511451545246,793243.065073872,0.0,1.0
1986-04-21,13.63,13.75,13.13,13.75,130200,4.55511451545246,4.59521823825909,4.38801567042486,4.59521823825909,389589.766399918,0.0,1.0
1986-04-22,13.38,13.75,13.25,13.63,237300,4.47156509293866,4.59521823825909,4.42811939323148,4.55511451545246,710058.767793399,0.0,1.0
1986-04-23,13.0,13.38,13.0,13.25,150100,4.34456997071768,4.47156509293866,4.34456997071768,4.42811939323148,449135.360496373,0.0,1.0
1986-04-24,12.88,13.13,12.75,13.0,174000,4.30446624791106,4.38801567042486,4.26102054820388,4.34456997071768,520649.918230305,0.0,1.0
1986-04-25,13.0,13.0,12.88,12.88,104300,4.34456997071768,4.34456997071768,4.30446624791106,4.30446624791106,312090.726847246,0.0,1.0
1986-04-28,12.63,13.0,12.5,13.0,277800,4.22091682539726,4.34456997071768,4.17747112569008,4.34456997071768,831244.524622866,0.0,1.0
1986-04-29,12.25,12.63,11.63,12.63,689300,4.09392170317628,4.22091682539726,3.88671913534205,4.22091682539726,2062551.65882844,0.0,1.0
1986-04-30,12.63,12.63,11.88,12.0,465300,4.22091682539726,4.22091682539726,3.97026855785585,4.01037228066248,1392289.69512966,0.0,1.0
1986-05-01,12.5,12.5,12.13,12.13,198800,4.17747112569008,4.17747112569008,4.05381798036965,4.05381798036965,594857.49278267,0.0,1.0
1986-05-02,12.5,12.75,12.5,12.63,120300,4.17747112569008,4.26102054820388,4.17747112569008,4.22091682539726,359966.581397159,0.0,1.0
1986-05-05,12.5,12.63,12.38,12.5,403800,4.17747112569008,4.22091682539726,4.13736740288345,4.17747112569008,1208266.87920343,0.0,1.0
1986-05-06,12.5,12.63,12.5,12.5,62000,4.17747112569008,4.22091682539726,4.17747112569008,4.17747112569008,185518.936380913,0.0,1.0
1986-05-07,12.5,12.63,12.38,12.5,74000,4.17747112569008,4.22091682539726,4.13736740288345,4.17747112569008,221425.827293348,0.0,1.0
1986-05-08,12.5,12.5,12.25,12.5,131600,4.17747112569008,4.17747112569008,4.09392170317628,4.17747112569008,393778.903673035,0.0,1.0
1986-05-09,12.38,12.5,12.25,12.38,115300,4.13736740288345,4.17747112569008,4.09392170317628,4.13736740288345,345005.376850312,0.0,1.0
1986-05-12,12.38,12.5,12.0,12.25,247200,4.13736740288345,4.17747112569008,4.01037228066248,4.09392170317628,739681.952796158,0.0,1.0
1986-05-13,12.25,12.38,12.13,12.25,164600,4.09392170317628,4.13736740288345,4.05381798036965,4.09392170317628,492522.853682231,0.0,1.0
1986-05-14,12.38,12.5,12.25,12.25,211800,4.13736740288345,4.17747112569008,4.09392170317628,4.09392170317628,633756.624604475,0.0,1.0
1986-05-15,12.38,12.63,12.38,12.5,442300,4.13736740288345,4.22091682539726,4.13736740288345,4.17747112569008,1323468.15421416,0.0,1.0
1986-05-16,12.38,12.63,12.25,12.63,932600,4.13736740288345,4.22091682539726,4.09392170317628,4.22091682539726,2790563.87207806,0.0,1.0
1986-05-19,12.38,12.38,12.25,12.38,52700,4.13736740288345,4.13736740288345,4.09392170317628,4.13736740288345,157691.095923776,0.0,1.0
1986-05-20,12.25,12.38,12.13,12.25,64800,4.09392170317628,4.13736740288345,4.05381798036965,4.09392170317628,193897.210927148,0.0,1.0
1986-05-21,12.13,12.25,12.0,12.13,70200,4.05381798036965,4.09392170317628,4.01037228066248,4.05381798036965,210055.311837744,0.0,1.0
1986-05-22,12.0,12.13,11.75,12.13,89700,4.01037228066248,4.05381798036965,3.92682285814867,4.05381798036965,268404.00957045,0.0,1.0
1986-05-23,12.0,12.0,11.75,11.88,590300,4.01037228066248,4.01037228066248,3.92682285814867,3.97026855785585,1766319.80880085,0.0,1.0
1986-05-27,12.13,12.13,11.88,11.88,146900,4.05381798036965,4.05381798036965,3.97026855785585,3.97026855785585,439560.18958639,0.0,1.0
1986-05-28,12.5,12.5,12.25,12.25,277200,4.17747112569008,4.17747112569008,4.09392170317628,4.09392170317628,829449.180077244,0.0,1.0
1986-05-29,12.25,12.5,12.13,12.38,77000,4.09392170317628,4.17747112569008,4.05381798036965,4.13736740288345,230402.550021457,0.0,1.0
1986-05-30,12.25,12.38,12.13,12.13,228300,4.09392170317628,4.13736740288345,4.05381798036965,4.05381798036965,683128.599609072,0.0,1.0
1986-06-02,12.25,12.88,12.25,12.38,305000,4.09392170317628,4.30446624791106,4.09392170317628,4.13736740288345,912633.477357718,0.0,1.0
1986-06-03,12.25,12.38,12.25,12.25,104000,4.09392170317628,4.13736740288345,4.09392170317628,4.09392170317628,311193.054574435,0.0,1.0
1986-06-04,12.25,12.38,12.25,12.25,314600,4.09392170317628,4.13736740288345,4.09392170317628,4.09392170317628,941358.990087666,0.0,1.0
1986-06-05,12.13,12.5,12.0,12.25,544800,4.05381798036965,4.17747112569008,4.01037228066248,4.09392170317628,1630172.84742454,0.0,1.0
1986-06-06,12.25,12.38,12.13,12.13,111800,4.09392170317628,4.13736740288345,4.05381798036965,4.05381798036965,334532.533667518,0.0,1.0
1986-06-09,12.25,12.38,12.13,12.25,202700,4.09392170317628,4.13736740288345,4.05381798036965,4.09392170317628,606527.232329211,0.0,1.0
1986-06-10,12.5,12.63,12.13,12.13,632500,4.17747112569008,4.22091682539726,4.05381798036965,4.05381798036965,1892592.37517625,0.0,1.0
1986-06-11,12.75,12.88,12.5,12.5,267200,4.26102054820388,4.30446624791106,4.17747112569008,4.17747112569008,799526.770983549,0.0,1.0
1986-06-12,12.75,12.88,12.63,12.63,216600,4.26102054820388,4.30446624791106,4.22091682539726,4.22091682539726,648119.380969449,0.0,1.0
1986-06-13,13.13,13.88,12.75,12.75,338300,4.38801567042486,4.63866393796626,4.26102054820388,4.26102054820388,1012275.09963973,0.0,1.0
1986-06-16,13.38,13.38,12.25,13.13,184000,4.47156509293866,4.47156509293866,4.09392170317628,4.38801567042486,550572.327324001,0.0,1.0
1986-06-17,12.25,13.38,12.13,12.25,1025000,4.09392170317628,4.47156509293866,4.05381798036965,4.09392170317628,3067046.93210381,0.0,1.0
1986-06-18,11.88,12.38,11.75,12.25,1100000,3.97026855785585,4.13736740288345,3.92682285814867,4.09392170317628,3291465.00030653,0.0,1.0
1986-06-19,11.88,12.0,11.63,11.88,307200,3.97026855785585,4.01037228066248,3.88671913534205,3.97026855785585,919216.407358332,0.0,1.0
1986-06-20,11.88,12.0,11.75,12.0,139800,3.97026855785585,4.01037228066248,3.92682285814867,4.01037228066248,418315.279129866,0.0,1.0
1986-06-23,11.88,12.0,11.88,12.0,139300,3.97026855785585,4.01037228066248,3.97026855785585,4.01037228066248,416819.158675181,0.0,1.0
1986-06-24,11.75,12.0,11.75,12.0,194200,3.92682285814867,4.01037228066248,3.92682285814867,4.01037228066248,581093.184599571,0.0,1.0
1986-06-25,11.88,12.0,11.75,11.75,148800,3.97026855785585,4.01037228066248,3.92682285814867,3.92682285814867,445245.447314192,0.0,1.0
1986-06-26,11.75,11.88,11.5,11.75,470100,3.92682285814867,3.97026855785585,3.84327343563487,3.92682285814867,1406652.45149464,0.0,1.0
1986-06-27,11.75,11.88,11.75,11.75,178700,3.92682285814867,3.97026855785585,3.92682285814867,3.92682285814867,534713.450504343,0.0,1.0
1986-06-30,11.88,12.0,11.5,11.63,172500,3.97026855785585,4.01037228066248,3.84327343563487,3.88671913534205,516161.556866251,0.0,1.0
1986-07-01,11.75,11.88,11.63,11.88,139800,3.92682285814867,3.97026855785585,3.88671913534205,3.97026855785585,418315.279129866,0.0,1.0
1986-07-02,12.38,12.38,11.88,12.0,397100,4.13736740288345,4.13736740288345,3.97026855785585,4.01037228066248,1188218.86511066,0.0,1.0
1986-07-03,12.13,12.5,12.0,12.25,485700,4.05381798036965,4.17747112569008,4.01037228066248,4.09392170317628,1453331.4096808,0.0,1.0
1986-07-07,11.88,12.13,11.88,12.13,100200,3.97026855785585,4.05381798036965,3.97026855785585,4.05381798036965,299822.539118831,0.0,1.0
1986-07-08,11.63,11.75,11.38,11.75,228400,3.88671913534205,3.92682285814867,3.80316971282825,3.92682285814867,683427.82370001,0.0,1.0
1986-07-09,11.75,11.88,11.63,11.63,129600,3.92682285814867,3.97026855785585,3.88671913534205,3.88671913534205,387794.421854297,0.0,1.0
1986-07-10,11.75,11.88,11.5,11.75,190700,3.92682285814867,3.97026855785585,3.84327343563487,3.92682285814867,570620.341416777,0.0,1.0
1986-07-11,12.0,12.0,11.63,11.75,681200,4.01037228066248,4.01037228066248,3.88671913534205,3.92682285814867,2038314.50746255,0.0,1.0
1986-07-14,12.38,12.38,12.0,12.0,459600,4.13736740288345,4.13736740288345,4.01037228066248,4.01037228066248,1375233.92194626,0.0,1.0
1986-07-15,11.75,12.25,11.63,12.25,333600,3.92682285814867,4.09392170317628,3.88671913534205,4.09392170317628,998211.567365689,0.0,1.0
1986-07-16,12.0,12.0,11.88,11.88,148400,4.01037228066248,4.01037228066248,3.97026855785585,3.97026855785585,444048.550950444,0.0,1.0
1986-07-17,12.25,12.25,12.0,12.0,119800,4.09392170317628,4.09392170317628,4.01037228066248,4.01037228066248,358470.460942474,0.0,1.0
1986-07-18,12.25,12.25,12.13,12.25,332800,4.09392170317628,4.09392170317628,4.05381798036965,4.09392170317628,995817.774638192,0.0,1.0
1986-07-21,12.13,12.25,12.13,12.13,104000,4.05381798036965,4.09392170317628,4.05381798036965,4.05381798036965,311193.054574435,0.0,1.0
1986-07-22,12.5,12.5,12.13,12.13,293700,4.17747112569008,4.17747112569008,4.05381798036965,4.05381798036965,878821.155081842,0.0,1.0
1986-07-23,12.5,12.5,12.25,12.38,133200,4.17747112569008,4.17747112569008,4.09392170317628,4.13736740288345,398566.489128027,0.0,1.0
1986-07-24,12.25,12.5,12.13,12.38,193700,4.09392170317628,4.17747112569008,4.05381798036965,4.13736740288345,579597.064144885,0.0,1.0
1986-07-25,12.25,12.25,12.13,12.25,633900,4.09392170317628,4.09392170317628,4.05381798036965,4.09392170317628,1896781.51244937,0.0,1.0
1986-07-28,12.25,12.25,12.13,12.13,88500,4.09392170317628,4.09392170317628,4.05381798036965,4.05381798036965,264813.320479207,0.0,1.0
1986-07-29,12.25,12.5,12.0,12.13,109600,4.09392170317628,4.17747112569008,4.01037228066248,4.05381798036965,327949.603666905,0.0,1.0
1986-07-30,12.0,12.13,11.75,12.13,122400,4.01037228066248,4.05381798036965,3.92682285814867,4.05381798036965,366250.287306835,0.0,1.0
1986-07-31,11.88,12.0,11.75,11.88,60100,3.97026855785585,4.01037228066248,3.92682285814867,3.97026855785585,179833.678653111,0.0,1.0
1986-08-01,11.75,11.88,11.5,11.75,210000,3.92682285814867,3.97026855785585,3.84327343563487,3.92682285814867,628370.59096761,0.0,1.0
1986-08-04,11.5,11.63,11.38,11.63,392400,3.84327343563487,3.88671913534205,3.80316971282825,3.88671913534205,1174155.33283662,0.0,1.0
1986-08-05,11.63,11.75,11.38,11.38,217100,3.88671913534205,3.92682285814867,3.80316971282825,3.80316971282825,649615.501424133,0.0,1.0
1986-08-06,11.63,11.75,11.5,11.5,251900,3.88671913534205,3.92682285814867,3.84327343563487,3.84327343563487,753745.485070194,0.0,1.0
1986-08-07,11.63,11.75,11.63,11.63,50200,3.88671913534205,3.92682285814867,3.88671913534205,3.88671913534205,150210.493650352,0.0,1.0
1986-08-08,11.63,11.75,11.63,11.75,26000,3.88671913534205,3.92682285814867,3.88671913534205,3.92682285814867,77798.2636436088,0.0,1.0
1986-08-11,11.75,11.75,11.5,11.63,117400,3.92682285814867,3.92682285814867,3.84327343563487,3.88671913534205,351289.082759988,0.0,1.0
1986-08-12,11.75,11.88,11.63,11.63,159000,3.92682285814867,3.97026855785585,3.88671913534205,3.88671913534205,475766.304589762,0.0,1.0
1986-08-13,12.0,12.13,11.5,11.75,162500,4.01037228066248,4.05381798036965,3.84327343563487,3.92682285814867,486239.147772554,0.0,1.0
1986-08-14,12.13,12.25,12.0,12.13,210800,4.05381798036965,4.09392170317628,4.01037228066248,4.05381798036965,630764.383695106,0.0,1.0
1986-08-15,12.13,12.25,12.13,12.13,114300,4.05381798036965,4.09392170317628,4.05381798036965,4.05381798036965,342013.135940942,0.0,1.0
1986-08-18,12.25,12.25,12.0,12.13,123600,4.09392170317628,4.09392170317628,4.01037228066248,4.05381798036965,369840.976398079,0.0,1.0
1986-08-19,12.25,12.25,12.0,12.13,340800,4.09392170317628,4.09392170317628,4.01037228066248,4.05381798036965,1019755.70191315,0.0,1.0
1986-08-20,12.25,12.38,12.0,12.13,175000,4.09392170317628,4.13736740288345,4.01037228066248,4.05381798036965,523642.159139674,0.0,1.0
1986-08-21,12.13,12.63,12.13,12.25,444300,4.05381798036965,4.22091682539726,4.05381798036965,4.09392170317628,1329452.6360329,0.0,1.0
1986-08-22,12.13,12.13,12.0,12.13,819700,4.05381798036965,4.05381798036965,4.01037228066248,4.05381798036965,2452739.87341024,0.0,1.0
1986-08-25,12.0,12.25,12.0,12.0,96600,4.01037228066248,4.09392170317628,4.01037228066248,4.01037228066248,289050.4718451,0.0,1.0
1986-08-26,12.13,12.13,11.88,12.0,123800,4.05381798036965,4.05381798036965,3.97026855785585,4.01037228066248,370439.424579953,0.0,1.0
1986-08-27,12.0,12.13,11.88,12.0,478400,4.01037228066248,4.05381798036965,3.97026855785585,4.01037228066248,1431488.0510424,0.0,1.0
1986-08-28,12.25,12.25,11.88,12.0,517400,4.09392170317628,4.09392170317628,3.97026855785585,4.01037228066248,1548185.44650781,0.0,1.0
1986-08-29,12.5,12.5,12.25,12.25,136500,4.17747112569008,4.17747112569008,4.09392170317628,4.09392170317628,408440.884128946,0.0,1.0
1986-09-02,12.13,12.5,12.13,12.5,101100,4.05381798036965,4.17747112569008,4.05381798036965,4.17747112569008,302515.555937264,0.0,1.0
1986-09-03,12.0,12.13,11.38,12.13,83000,4.01037228066248,4.05381798036965,3.80316971282825,4.05381798036965,248355.995477674,0.0,1.0
1986-09-04,12.0,12.13,11.88,11.88,89400,4.01037228066248,4.05381798036965,3.97026855785585,3.97026855785585,267506.337297639,0.0,1.0
1986-09-05,11.63,12.0,11.5,12.0,164300,3.88671913534205,4.01037228066248,3.84327343563487,4.01037228066248,491625.18140942,0.0,1.0
1986-09-08,11.25,11.63,11.25,11.63,709500,3.75972401312107,3.88671913534205,3.75972401312107,3.88671913534205,2122994.92519771,0.0,1.0
1986-09-09,11.0,11.38,10.88,11.25,165400,3.67617459060727,3.80316971282825,3.63607086780065,3.75972401312107,494916.646409727,0.0,1.0
1986-09-10,11.13,11.13,10.88,10.88,485500,3.71962029031445,3.71962029031445,3.63607086780065,3.63607086780065,1452732.96149892,0.0,1.0
1986-09-11,11.0,11.13,10.75,11.0,318300,3.67617459060727,3.71962029031445,3.59262516809347,3.67617459060727,952430.281452334,0.0,1.0
1986-09-12,11.13,11.13,10.75,10.88,96300,3.71962029031445,3.71962029031445,3.59262516809347,3.63607086780065,288152.799572289,0.0,1.0
1986-09-15,10.5,11.13,10.25,11.13,450700,3.50907574557967,3.71962029031445,3.42552632306586,3.71962029031445,1348602.97785286,0.0,1.0
1986-09-16,10.25,10.38,9.63,10.38,520400,3.42552632306586,3.46897202277304,3.21832375523164,3.46897202277304,1557162.16923593,0.0,1.0
1986-09-17,12.25,12.88,11.25,11.25,1560000,4.09392170317628,4.30446624791106,3.75972401312107,3.75972401312107,4667895.81861653,0.0,1.0
1986-09-18,12.38,12.88,12.13,12.5,516300,4.13736740288345,4.30446624791106,4.05381798036965,4.17747112569008,1544893.98150751,0.0,1.0
1986-09-19,12.25,12.38,12.13,12.38,151000,4.09392170317628,4.13736740288345,4.05381798036965,4.13736740288345,451828.377314805,0.0,1.0
1986-09-22,12.5,12.63,12.25,12.38,239900,4.17747112569008,4.22091682539726,4.09392170317628,4.13736740288345,717838.594157759,0.0,1.0
1986-09-23,12.75,12.88,12.5,12.5,203200,4.26102054820388,4.30446624791106,4.17747112569008,4.17747112569008,608023.352783897,0.0,1.0
1986-09-24,13.5,14.25,12.75,12.88,673900,4.51166881574529,4.76231708328669,4.26102054820388,4.30446624791106,2016471.14882415,0.0,1.0
1986-09-25,13.5,13.63,13.0,13.5,151300,4.51166881574529,4.55511451545246,4.34456997071768,4.51166881574529,452726.049587615,0.0,1.0
1986-09-26,13.25,13.38,13.13,13.25,91800,4.42811939323148,4.47156509293866,4.38801567042486,4.42811939323148,274687.715480127,0.0,1.0
1986-09-29,13.13,13.25,12.88,13.25,114100,4.38801567042486,4.42811939323148,4.30446624791106,4.42811939323148,341414.687759068,0.0,1.0
1986-09-30,13.0,13.25,12.88,13.0,332700,4.34456997071768,4.42811939323148,4.30446624791106,4.34456997071768,995518.550547256,0.0,1.0
1986-10-01,13.13,13.13,12.88,13.0,236800,4.38801567042486,4.38801567042486,4.30446624791106,4.34456997071768,708562.647338714,0.0,1.0
1986-10-02,13.0,13.13,12.88,13.0,327500,4.34456997071768,4.38801567042486,4.30446624791106,4.34456997071768,979958.897818534,0.0,1.0
1986-10-03,13.0,13.0,12.88,12.88,67700,4.34456997071768,4.34456997071768,4.30446624791106,4.30446624791106,202574.70956432,0.0,1.0
1986-10-06,12.75,13.0,12.75,13.0,59900,4.26102054820388,4.34456997071768,4.26102054820388,4.34456997071768,179235.230471237,0.0,1.0
1986-10-07,12.63,12.75,12.5,12.63,67700,4.22091682539726,4.26102054820388,4.17747112569008,4.22091682539726,202574.70956432,0.0,1.0
1986-10-08,12.88,12.88,12.75,12.75,116700,4.30446624791106,4.30446624791106,4.26102054820388,4.26102054820388,349194.514123428,0.0,1.0
1986-10-09,13.13,13.13,12.88,13.0,424800,4.38801567042486,4.38801567042486,4.30446624791106,4.34456997071768,1271103.93830019,0.0,1.0
1986-10-10,13.0,13.13,13.0,13.0,80100,4.34456997071768,4.38801567042486,4.34456997071768,4.34456997071768,239678.496840503,0.0,1.0
1986-10-13,13.0,13.13,12.88,12.88,57700,4.34456997071768,4.38801567042486,4.30446624791106,4.30446624791106,172652.300470624,0.0,1.0
1986-10-14,13.0,13.13,13.0,13.13,90600,4.34456997071768,4.38801567042486,4.34456997071768,4.38801567042486,271097.026388883,0.0,1.0
1986-10-15,13.13,13.13,12.88,13.0,126600,4.38801567042486,4.38801567042486,4.30446624791106,4.34456997071768,378817.699126187,0.0,1.0
1986-10-16,13.63,14.0,13.5,13.63,879500,4.55511451545246,4.67876766077289,4.51166881574529,4.55511451545246,2631675.87979054,0.0,1.0
1986-10-17,13.63,13.75,13.38,13.5,263300,4.55511451545246,4.59521823825909,4.47156509293866,4.51166881574529,787857.031437008,0.0,1.0
1986-10-20,13.75,13.88,13.5,13.5,199400,4.59521823825909,4.63866393796626,4.51166881574529,4.51166881574529,596652.837328292,0.0,1.0
1986-10-21,14.0,14.13,13.88,13.88,479600,4.67876766077289,4.72221336048007,4.63866393796626,4.63866393796626,1435078.74013364,0.0,1.0
1986-10-22,14.0,14.13,13.88,14.0,1270000,4.67876766077289,4.72221336048007,4.63866393796626,4.67876766077289,3800145.95489935,0.0,1.0
1986-10-23,13.88,14.13,13.63,14.13,652700,4.63866393796626,4.72221336048007,4.55511451545246,4.72221336048007,1953035.64154552,0.0,1.0
1986-10-24,14.63,14.63,13.88,14.0,583100,4.88931220550767,4.88931220550767,4.63866393796626,4.67876766077289,1744775.6742534,0.0,1.0
1986-10-27,14.63,14.63,14.38,14.5,231500,4.88931220550767,4.88931220550767,4.80576278299387,4.84586650580049,692703.770519055,0.0,1.0
1986-10-28,15.0,15.25,14.13,14.88,778500,5.01296535082809,5.0965147733419,4.72221336048007,4.97286162802147,2329459.54794421,0.0,1.0
1986-10-29,15.5,15.5,15.0,15.0,400100,5.1800641958557,5.1800641958557,5.01296535082809,5.01296535082809,1197195.58783876,0.0,1.0
1986-10-30,15.38,16.0,15.25,15.63,538300,5.13996047304907,5.3471630408833,5.0965147733419,5.22350989556288,1610723.28151364,0.0,1.0
1986-10-31,15.13,15.5,15.0,15.38,301600,5.05641105053527,5.1800641958557,5.01296535082809,5.13996047304907,902459.858265862,0.0,1.0
1986-11-03,15.5,15.5,15.13,15.25,288900,5.1800641958557,5.1800641958557,5.05641105053527,5.0965147733419,864458.398716868,0.0,1.0
1986-11-04,15.5,15.63,15.5,15.63,259500,5.1800641958557,5.22350989556288,5.1800641958557,5.22350989556288,776486.515981403,0.0,1.0
1986-11-05,16.0,16.12,15.5,15.63,623200,5.3471630408833,5.38726676368993,5.1800641958557,5.22350989556288,1864764.53471912,0.0,1.0
1986-11-06,16.0,16.25,16.0,16.0,385600,5.3471630408833,5.4307124633971,5.3471630408833,5.3471630408833,1153808.09465291,0.0,1.0
1986-11-07,15.88,16.12,15.75,16.0,480700,5.30705931807668,5.38726676368993,5.2636136183695,5.3471630408833,1438370.20513395,0.0,1.0
1986-11-10,15.63,15.63,15.38,15.63,226600,5.22350989556288,5.22350989556288,5.13996047304907,5.22350989556288,678041.790063144,0.0,1.0
1986-11-11,15.88,15.88,15.5,15.5,409800,5.30705931807668,5.30705931807668,5.1800641958557,5.1800641958557,1226220.32465965,0.0,1.0
1986-11-12,15.88,16.0,15.63,15.75,1030000,5.30705931807668,5.3471630408833,5.22350989556288,5.2636136183695,3082008.13665065,0.0,1.0
1986-11-13,16.12,16.62,16.0,16.0,419700,5.38726676368993,5.55436560871753,5.3471630408833,5.3471630408833,1255843.50966241,0.0,1.0
1986-11-14,16.5,16.75,16.0,16.12,317100,5.5142618859109,5.59781130842471,5.3471630408833,5.38726676368993,948839.592361091,0.0,1.0
1986-11-17,16.37,16.5,16.25,16.37,236200,5.47081618620373,5.5142618859109,5.4307124633971,5.47081618620373,706767.302793092,0.0,1.0
1986-11-18,16.0,16.5,16.0,16.37,250700,5.3471630408833,5.5142618859109,5.3471630408833,5.47081618620373,750154.795978951,0.0,1.0
1986-11-19,15.75,16.12,15.63,16.0,1210000,5.2636136183695,5.38726676368993,5.22350989556288,5.3471630408833,3620611.50033718,0.0,1.0
1986-11-20,15.88,15.88,15.63,15.75,180500,5.30705931807668,5.30705931807668,5.22350989556288,5.2636136183695,540099.484141207,0.0,1.0
1986-11-21,15.88,16.0,15.75,15.75,129900,5.30705931807668,5.3471630408833,5.2636136183695,5.2636136183695,388692.094127107,0.0,1.0
1986-11-24,16.12,16.12,15.88,15.88,212900,5.38726676368993,5.38726676368993,5.30705931807668,5.30705931807668,637048.089604781,0.0,1.0
1986-11-25,16.0,16.12,16.0,16.0,151900,5.3471630408833,5.38726676368993,5.3471630408833,5.3471630408833,454521.394133238,0.0,1.0
1986-11-26,16.0,16.25,15.88,15.88,108300,5.3471630408833,5.4307124633971,5.30705931807668,5.30705931807668,324059.690484724,0.0,1.0
1986-11-28,16.0,16.12,16.0,16.0,86900,5.3471630408833,5.38726676368993,5.3471630408833,5.3471630408833,260025.735024216,0.0,1.0
1986-12-01,16.0,16.0,15.75,16.0,484700,5.3471630408833,5.3471630408833,5.2636136183695,5.3471630408833,1450339.16877143,0.0,1.0
1986-12-02,16.12,16.12,15.88,15.88,281600,5.38726676368993,5.38726676368993,5.30705931807668,5.30705931807668,842615.04007847,0.0,1.0
1986-12-03,16.0,16.0,15.88,16.0,140400,5.3471630408833,5.3471630408833,5.30705931807668,5.3471630408833,420110.623675488,0.0,1.0
1986-12-04,15.75,16.0,15.75,16.0,477500,5.2636136183695,5.3471630408833,5.2636136183695,5.3471630408833,1428795.03422397,0.0,1.0
1986-12-05,16.0,16.0,15.63,15.75,361900,5.3471630408833,5.3471630408833,5.22350989556288,5.2636136183695,1082891.98510085,0.0,1.0
1986-12-08,15.88,15.88,15.5,15.88,169100,5.30705931807668,5.30705931807668,5.1800641958557,5.30705931807668,505987.937774394,0.0,1.0
1986-12-09,15.75,16.0,15.75,15.88,191400,5.2636136183695,5.3471630408833,5.2636136183695,5.30705931807668,572714.910053336,0.0,1.0
1986-12-10,16.62,16.62,15.75,15.75,1550000,5.55436560871753,5.55436560871753,5.2636136183695,5.2636136183695,4637973.40952283,0.0,1.0
1986-12-11,16.87,17.37,16.75,16.75,805000,5.63791503123133,5.80501387625893,5.59781130842471,5.59781130842471,2408753.9320425,0.0,1.0
1986-12-12,17.0,17.0,16.5,16.87,298400,5.68136073093851,5.68136073093851,5.5142618859109,5.63791503123133,892884.687355879,0.0,1.0
1986-12-15,17.0,17.0,16.75,16.75,397200,5.68136073093851,5.68136073093851,5.59781130842471,5.59781130842471,1188518.08920159,0.0,1.0
1986-12-16,17.0,17.0,16.87,17.0,119600,5.68136073093851,5.68136073093851,5.63791503123133,5.68136073093851,357872.0127606,0.0,1.0
1986-12-17,16.87,17.0,16.75,16.87,276700,5.63791503123133,5.68136073093851,5.59781130842471,5.63791503123133,827953.05962256,0.0,1.0
1986-12-18,16.87,17.0,16.62,16.62,418700,5.63791503123133,5.68136073093851,5.55436560871753,5.55436560871753,1252851.26875304,0.0,1.0
1986-12-19,16.62,16.87,16.5,16.75,559500,5.55436560871753,5.63791503123133,5.5142618859109,5.59781130842471,1674158.78879227,0.0,1.0
1986-12-22,16.12,16.37,15.88,16.25,843600,5.38726676368993,5.47081618620373,5.30705931807668,5.4307124633971,2524254.43114417,0.0,1.0
1986-12-23,16.0,16.25,16.0,16.12,474200,5.3471630408833,5.4307124633971,5.3471630408833,5.38726676368993,1418920.63922305,0.0,1.0
1986-12-24,16.0,16.12,15.75,16.12,154700,5.3471630408833,5.38726676368993,5.2636136183695,5.38726676368993,462899.668679472,0.0,1.0
1986-12-26,15.88,16.87,15.75,16.12,173300,5.30705931807668,5.63791503123133,5.2636136183695,5.38726676368993,518555.349593746,0.0,1.0
1986-12-29,15.88,16.0,15.13,15.75,234100,5.30705931807668,5.3471630408833,5.05641105053527,5.2636136183695,700483.596883416,0.0,1.0
1986-12-30,15.38,15.5,15.13,15.5,658100,5.13996047304907,5.1800641958557,5.05641105053527,5.1800641958557,1969193.74245611,0.0,1.0
1986-12-31,15.63,15.63,15.13,15.38,276000,5.22350989556288,5.22350989556288,5.05641105053527,5.13996047304907,825858.490986,0.0,1.0
1987-01-02,16.12,16.12,15.63,15.63,64700,5.38726676368993,5.38726676368993,5.22350989556288,5.22350989556288,193597.986836211,0.0,1.0
1987-01-05,16.5,16.5,16.12,16.25,107800,5.5142618859109,5.5142618859109,5.38726676368993,5.4307124633971,322563.57003004,0.0,1.0
1987-01-06,16.5,16.62,16.25,16.5,88300,5.5142618859109,5.55436560871753,5.4307124633971,5.5142618859109,264214.872297333,0.0,1.0
1987-01-07,16.5,16.5,16.12,16.37,160600,5.5142618859109,5.5142618859109,5.38726676368993,5.47081618620373,480553.890044753,0.0,1.0
1987-01-08,16.25,16.62,16.12,16.5,106900,5.4307124633971,5.55436560871753,5.38726676368993,5.5142618859109,319870.553211607,0.0,1.0
1987-01-09,16.12,16.37,15.75,16.25,260400,5.38726676368993,5.47081618620373,5.2636136183695,5.4307124633971,779179.532799835,0.0,1.0
1987-01-12,16.25,16.37,16.0,16.0,249200,5.4307124633971,5.47081618620373,5.3471630408833,5.3471630408833,745666.434614897,0.0,1.0
1987-01-13,16.0,16.25,16.0,16.25,220800,5.3471630408833,5.4307124633971,5.3471630408833,5.4307124633971,660686.792788801,0.0,1.0
1987-01-14,16.0,16.0,15.88,16.0,153800,5.3471630408833,5.3471630408833,5.30705931807668,5.3471630408833,460206.65186104,0.0,1.0
1987-01-15,16.0,16.0,15.75,15.88,208100,5.3471630408833,5.3471630408833,5.2636136183695,5.30705931807668,622685.333239807,0.0,1.0
1987-01-16,16.0,16.12,15.88,16.12,191700,5.3471630408833,5.38726676368993,5.30705931807668,5.38726676368993,573612.582326147,0.0,1.0
1987-01-19,16.0,16.0,15.63,15.75,78800,5.3471630408833,5.3471630408833,5.22350989556288,5.2636136183695,235788.583658322,0.0,1.0
1987-01-20,15.75,16.0,15.5,15.88,236700,5.2636136183695,5.3471630408833,5.1800641958557,5.30705931807668,708263.423247777,0.0,1.0
1987-01-21,15.75,15.88,15.5,15.63,94400,5.2636136183695,5.30705931807668,5.1800641958557,5.22350989556288,282467.541844487,0.0,1.0
1987-01-22,16.5,16.62,15.88,15.88,337200,5.5142618859109,5.55436560871753,5.30705931807668,5.30705931807668,1008983.63463942,0.0,1.0
1987-01-23,16.0,17.0,16.0,16.75,253200,5.3471630408833,5.68136073093851,5.3471630408833,5.59781130842471,757635.398252375,0.0,1.0
1987-01-26,15.75,16.12,15.75,16.0,144700,5.2636136183695,5.38726676368993,5.2636136183695,5.3471630408833,432977.259585777,0.0,1.0
1987-01-27,16.75,17.0,16.0,16.12,489400,5.59781130842471,5.68136073093851,5.3471630408833,5.38726676368993,1464402.70104547,0.0,1.0
1987-01-28,17.0,17.12,16.75,16.87,1050000,5.68136073093851,5.72146445374513,5.59781130842471,5.63791503123133,3141852.95483805,0.0,1.0
1987-01-29,17.5,17.62,16.87,17.0,957100,5.84845957596611,5.88856329877274,5.63791503123133,5.68136073093851,2863873.77435761,0.0,1.0
1987-01-30,17.37,17.62,17.37,17.5,162200,5.80501387625893,5.88856329877274,5.80501387625893,5.84845957596611,485341.475499744,0.0,1.0
1987-02-02,17.37,17.62,17.25,17.37,264100,5.80501387625893,5.88856329877274,5.76491015345231,5.80501387625893,790250.824164504,0.0,1.0
1987-02-03,17.5,17.75,17.37,17.37,171300,5.84845957596611,5.93200899847991,5.80501387625893,5.80501387625893,512570.867775007,0.0,1.0
1987-02-04,17.5,17.75,17.37,17.62,146000,5.84845957596611,5.93200899847991,5.80501387625893,5.88856329877274,436867.172767957,0.0,1.0
1987-02-05,17.25,17.5,16.87,17.37,161200,5.76491015345231,5.84845957596611,5.63791503123133,5.80501387625893,482349.234590374,0.0,1.0
1987-02-06,16.87,17.25,16.87,17.25,90400,5.63791503123133,5.76491015345231,5.63791503123133,5.76491015345231,270498.578207009,0.0,1.0
1987-02-09,16.75,17.0,16.62,17.0,155600,5.59781130842471,5.68136073093851,5.55436560871753,5.68136073093851,465592.685497905,0.0,1.0
1987-02-10,16.62,16.75,16.5,16.62,297900,5.55436560871753,5.59781130842471,5.5142618859109,5.55436560871753,891388.566901195,0.0,1.0
1987-02-11,17.25,17.25,16.75,16.75,625400,5.76491015345231,5.76491015345231,5.59781130842471,5.59781130842471,1871347.46471973,0.0,1.0
1987-02-12,17.25,17.37,17.12,17.25,117300,5.76491015345231,5.80501387625893,5.72146445374513,5.76491015345231,350989.85866905,0.0,1.0
1987-02-13,17.12,17.37,17.12,17.25,231200,5.72146445374513,5.80501387625893,5.72146445374513,5.76491015345231,691806.098246245,0.0,1.0
1987-02-17,17.5,17.5,17.0,17.12,170100,5.84845957596611,5.84845957596611,5.68136073093851,5.72146445374513,508980.178683764,0.0,1.0
1987-02-18,17.87,17.87,17.5,17.5,290600,5.97211272128654,5.97211272128654,5.84845957596611,5.84845957596611,869545.208262796,0.0,1.0
1987-02-19,17.87,18.12,17.75,18.0,221800,5.97211272128654,6.05566214380034,5.93200899847991,6.01555842099371,663679.03369817,0.0,1.0
1987-02-20,17.87,17.87,17.62,17.75,144200,5.97211272128654,5.97211272128654,5.88856329877274,5.93200899847991,431481.139131092,0.0,1.0
1987-02-23,17.75,17.87,17.62,17.75,131100,5.93200899847991,5.97211272128654,5.88856329877274,5.93200899847991,392282.783218351,0.0,1.0
1987-02-24,17.62,17.75,17.5,17.62,122400,5.88856329877274,5.93200899847991,5.84845957596611,5.88856329877274,366250.287306835,0.0,1.0
1987-02-25,17.75,17.87,17.37,17.5,302300,5.93200899847991,5.97211272128654,5.80501387625893,5.84845957596611,904554.426902421,0.0,1.0
1987-02-26,17.75,17.87,17.62,17.75,96700,5.93200899847991,5.97211272128654,5.88856329877274,5.93200899847991,289349.695936037,0.0,1.0
1987-02-27,17.87,18.0,17.75,17.87,281300,5.97211272128654,6.01555842099371,5.93200899847991,5.97211272128654,841717.367805659,0.0,1.0
1987-03-02,17.75,17.87,17.75,17.87,235300,5.93200899847991,5.97211272128654,5.93200899847991,5.97211272128654,704074.28597466,0.0,1.0
1987-03-03,17.75,17.87,17.62,17.75,138500,5.93200899847991,5.97211272128654,5.88856329877274,5.93200899847991,414425.365947685,0.0,1.0
1987-03-04,18.37,18.37,17.75,17.75,474100,6.13921156631414,6.13921156631414,5.93200899847991,5.93200899847991,1418621.41513211,0.0,1.0
1987-03-05,18.0,18.37,18.0,18.37,388100,6.01555842099371,6.13921156631414,6.01555842099371,6.13921156631414,1161288.69692633,0.0,1.0
1987-03-06,18.0,18.12,17.87,17.87,169300,6.01555842099371,6.05566214380034,5.97211272128654,5.97211272128654,506586.385956268,0.0,1.0
1987-03-09,17.62,17.87,17.62,17.75,113000,5.88856329877274,5.97211272128654,5.88856329877274,5.93200899847991,338123.222758761,0.0,1.0
1987-03-10,17.62,17.75,17.37,17.75,144600,5.88856329877274,5.93200899847991,5.80501387625893,5.93200899847991,432678.035494839,0.0,1.0
1987-03-11,17.62,17.75,17.37,17.5,173500,5.88856329877274,5.93200899847991,5.80501387625893,5.84845957596611,519153.79777562,0.0,1.0
1987-03-12,17.75,17.87,17.62,17.75,110500,5.93200899847991,5.97211272128654,5.88856329877274,5.93200899847991,330642.620485338,0.0,1.0
1987-03-13,19.62,20.0,18.75,18.87,809100,6.55695867888315,6.68395380110413,6.26620668853512,6.30631041134174,2421022.11977092,0.0,1.0
1987-03-16,18.87,19.25,18.75,19.25,484200,6.30631041134174,6.43330553356272,6.26620668853512,6.43330553356272,1448843.04831675,0.0,1.0
1987-03-17,18.5,18.62,18.37,18.62,305500,6.18265726602132,6.22276098882794,6.13921156631414,6.22276098882794,914129.597812403,0.0,1.0
1987-03-18,18.5,18.62,18.37,18.37,429400,6.18265726602132,6.22276098882794,6.13921156631414,6.13921156631414,1284868.24648329,0.0,1.0
1987-03-19,19.0,19.0,18.37,18.62,276900,6.34975611104892,6.34975611104892,6.13921156631414,6.22276098882794,828551.507804434,0.0,1.0
1987-03-20,19.5,19.75,18.87,18.87,284200,6.51685495607652,6.60040437859032,6.30631041134174,6.30631041134174,850394.866442832,0.0,1.0
1987-03-23,19.25,19.25,18.87,19.25,150800,6.43330553356272,6.43330553356272,6.30631041134174,6.43330553356272,451229.929132931,0.0,1.0
1987-03-24,19.12,19.5,19.12,19.25,222900,6.38985983385555,6.51685495607652,6.38985983385555,6.43330553356272,666970.498698476,0.0,1.0
1987-03-25,19.0,19.25,18.87,19.25,88400,6.34975611104892,6.43330553356272,6.30631041134174,6.43330553356272,264514.09638827,0.0,1.0
1987-03-26,19.25,19.5,18.87,19.0,184600,6.43330553356272,6.51685495607652,6.30631041134174,6.34975611104892,552367.671869623,0.0,1.0
1987-03-27,19.0,19.25,18.87,19.12,331900,6.34975611104892,6.43330553356272,6.30631041134174,6.38985983385555,993124.75781976,0.0,1.0
1987-03-30,18.5,18.62,18.0,18.25,300000,6.18265726602132,6.22276098882794,6.01555842099371,6.09910784350752,897672.27281087,0.0,1.0
1987-03-31,18.5,18.5,18.25,18.5,86100,6.18265726602132,6.18265726602132,6.09910784350752,6.18265726602132,257631.94229672,0.0,1.0
1987-04-01,18.5,18.62,18.25,18.25,236000,6.18265726602132,6.22276098882794,6.09910784350752,6.09910784350752,706168.854611218,0.0,1.0
1987-04-02,19.0,19.0,18.62,18.75,222800,6.34975611104892,6.34975611104892,6.22276098882794,6.26620668853512,666671.27460754,0.0,1.0
1987-04-03,19.25,19.25,19.0,19.25,153400,6.43330553356272,6.43330553356272,6.34975611104892,6.43330553356272,459009.755497292,0.0,1.0
1987-04-06,19.25,19.37,19.0,19.25,521100,6.43330553356272,6.47340925636935,6.34975611104892,6.43330553356272,1559256.73787248,0.0,1.0
1987-04-07,18.62,19.25,18.5,19.25,217200,6.22276098882794,6.43330553356272,6.18265726602132,6.43330553356272,649914.725515071,0.0,1.0
1987-04-08,18.37,18.87,18.25,18.62,509800,6.13921156631414,6.30631041134174,6.09910784350752,6.22276098882794,1525444.41559661,0.0,1.0
1987-04-09,18.12,18.37,18.0,18.25,624200,6.05566214380034,6.13921156631414,6.01555842099371,6.09910784350752,1867756.77562848,0.0,1.0
1987-04-10,18.25,18.25,18.0,18.12,178900,6.09910784350752,6.09910784350752,6.01555842099371,6.05566214380034,535311.898686216,0.0,1.0
1987-04-13,18.0,18.12,17.87,18.0,184300,6.01555842099371,6.05566214380034,5.97211272128654,6.01555842099371,551469.999596812,0.0,1.0
1987-04-14,17.12,17.87,17.12,17.87,276400,5.72146445374513,5.97211272128654,5.72146445374513,5.97211272128654,827055.387349749,0.0,1.0
1987-04-15,17.62,17.75,17.25,17.37,235300,5.88856329877274,5.93200899847991,5.76491015345231,5.80501387625893,704074.285974659,0.0,1.0
1987-04-16,18.0,18.25,17.62,17.62,194600,6.01555842099371,6.09910784350752,5.88856329877274,5.88856329877274,582290.080963319,0.0,1.0
1987-04-20,17.62,18.0,17.62,18.0,355500,5.88856329877274,6.01555842099371,5.88856329877274,6.01555842099371,1063741.64328088,0.0,1.0
1987-04-21,17.87,18.0,17.5,17.5,252600,5.97211272128654,6.01555842099371,5.84845957596611,5.84845957596611,755840.053706753,0.0,1.0
1987-04-22,17.75,17.87,17.62,17.87,170100,5.93200899847991,5.97211272128654,5.88856329877274,5.97211272128654,508980.178683764,0.0,1.0
1987-04-23,18.0,18.0,17.75,17.75,212400,6.01555842099371,6.01555842099371,5.93200899847991,5.93200899847991,635551.969150097,0.0,1.0
1987-04-24,18.0,18.12,17.75,18.0,208200,6.01555842099371,6.05566214380034,5.93200899847991,6.01555842099371,622984.557330745,0.0,1.0
1987-04-27,17.87,18.0,17.62,18.0,339600,5.97211272128654,6.01555842099371,5.88856329877274,6.01555842099371,1016165.01282191,0.0,1.0
1987-04-28,18.12,18.37,17.87,18.0,387400,6.05566214380034,6.13921156631414,5.97211272128654,6.01555842099371,1159194.12828977,0.0,1.0
1987-04-29,19.0,19.0,18.0,18.0,564200,6.34975611104892,6.34975611104892,6.01555842099371,6.01555842099371,1688222.32106631,0.0,1.0
1987-04-30,18.87,19.0,18.75,18.87,191500,6.30631041134174,6.34975611104892,6.26620668853512,6.30631041134174,573014.134144273,0.0,1.0
1987-05-01,18.87,18.87,18.62,18.75,206000,6.30631041134174,6.30631041134174,6.22276098882794,6.26620668853512,616401.627330132,0.0,1.0
1987-05-04,18.87,19.0,18.75,18.87,834700,6.30631041134174,6.34975611104892,6.26620668853512,6.30631041134174,2497623.48705078,0.0,1.0
1987-05-05,19.25,19.37,18.87,18.87,551000,6.43330553356272,6.47340925636935,6.30631041134174,6.30631041134174,1648724.74106263,0.0,1.0
1987-05-06,19.37,19.62,19.25,19.25,296900,6.47340925636935,6.55695867888315,6.43330553356272,6.43330553356272,888396.325991825,0.0,1.0
1987-05-07,19.25,19.25,19.0,19.25,364500,6.43330553356272,6.43330553356272,6.34975611104892,6.43330553356272,1090671.81146521,0.0,1.0
1987-05-08,19.12,19.37,19.12,19.25,144500,6.38985983385555,6.47340925636935,6.38985983385555,6.43330553356272,432378.811403902,0.0,1.0
1987-05-11,19.5,19.5,19.0,19.12,195100,6.51685495607652,6.51685495607652,6.34975611104892,6.38985983385555,583786.201418003,0.0,1.0
1987-05-12,19.25,19.37,19.25,19.37,984200,6.43330553356272,6.47340925636935,6.43330553356272,6.47340925636935,2944963.50300153,0.0,1.0
1987-05-13,19.0,19.25,18.87,19.12,249200,6.34975611104892,6.43330553356272,6.30631041134174,6.38985983385555,745666.434614897,0.0,1.0
1987-05-14,18.75,19.0,18.75,19.0,197000,6.26620668853512,6.34975611104892,6.26620668853512,6.34975611104892,589471.459145805,0.0,1.0
1987-05-15,18.37,18.62,18.37,18.62,90500,6.13921156631414,6.22276098882794,6.13921156631414,6.22276098882794,270797.802297946,0.0,1.0
1987-05-18,18.12,18.37,17.87,18.25,286800,6.05566214380034,6.13921156631414,5.97211272128654,6.09910784350752,858174.692807192,0.0,1.0
1987-05-19,17.75,18.0,17.62,18.0,188700,5.93200899847991,6.01555842099371,5.88856329877274,6.01555842099371,564635.859598038,0.0,1.0
1987-05-20,17.75,17.75,17.5,17.75,110800,5.93200899847991,5.93200899847991,5.84845957596611,5.93200899847991,331540.292758148,0.0,1.0
1987-05-21,17.87,18.0,17.62,17.62,91000,5.97211272128654,6.01555842099371,5.88856329877274,5.88856329877274,272293.922752631,0.0,1.0
1987-05-22,17.87,17.87,17.75,17.75,53700,5.97211272128654,5.97211272128654,5.93200899847991,5.93200899847991,160683.336833146,0.0,1.0
1987-05-26,18.12,18.37,18.0,18.25,244400,6.05566214380034,6.13921156631414,6.01555842099371,6.09910784350752,731303.678249922,0.0,1.0
1987-05-27,18.37,18.5,18.0,18.12,242700,6.13921156631414,6.18265726602132,6.01555842099371,6.05566214380034,726216.868703994,0.0,1.0
1987-05-28,18.62,18.75,18.37,18.37,421100,6.22276098882794,6.26620668853512,6.13921156631414,6.13921156631414,1260032.64693553,0.0,1.0
1987-05-29,18.75,19.0,18.62,18.62,178800,6.26620668853512,6.34975611104892,6.22276098882794,6.22276098882794,535012.674595279,0.0,1.0
1987-06-01,19.12,19.12,18.87,19.0,95200,6.38985983385555,6.38985983385555,6.30631041134174,6.34975611104892,284861.334571983,0.0,1.0
1987-06-02,19.0,19.37,19.0,19.25,255300,6.34975611104892,6.47340925636935,6.34975611104892,6.43330553356272,763919.104162051,0.0,1.0
1987-06-03,18.87,19.0,18.87,19.0,109700,6.30631041134174,6.34975611104892,6.30631041134174,6.34975611104892,328248.827757842,0.0,1.0
1987-06-04,19.0,19.0,18.87,19.0,79400,6.34975611104892,6.34975611104892,6.30631041134174,6.34975611104892,237583.928203944,0.0,1.0
1987-06-05,18.87,19.0,18.75,18.87,76400,6.30631041134174,6.34975611104892,6.26620668853512,6.30631041134174,228607.205475835,0.0,1.0
1987-06-08,18.75,18.87,18.62,18.75,79400,6.26620668853512,6.30631041134174,6.22276098882794,6.26620668853512,237583.928203944,0.0,1.0
1987-06-09,18.87,18.87,18.75,18.75,144400,6.30631041134174,6.30631041134174,6.26620668853512,6.26620668853512,432079.587312966,0.0,1.0
1987-06-10,19.25,19.25,18.87,19.0,325800,6.43330553356272,6.43330553356272,6.30631041134174,6.34975611104892,974872.088272606,0.0,1.0
1987-06-11,19.25,19.25,19.12,19.25,62400,6.43330553356272,6.43330553356272,6.38985983385555,6.43330553356272,186715.832744661,0.0,1.0
1987-06-12,19.5,19.62,19.37,19.5,126800,6.51685495607652,6.55695867888315,6.47340925636935,6.51685495607652,379416.147308062,0.0,1.0
1987-06-15,19.5,19.62,19.5,19.5,94900,6.51685495607652,6.55695867888315,6.51685495607652,6.51685495607652,283963.662299172,0.0,1.0
1987-06-16,19.62,19.62,19.5,19.62,170700,6.55695867888315,6.55695867888315,6.51685495607652,6.55695867888315,510775.523229385,0.0,1.0
1987-06-17,19.5,19.62,19.5,19.5,127700,6.51685495607652,6.55695867888315,6.51685495607652,6.51685495607652,382109.164126494,0.0,1.0
1987-06-18,18.5,18.75,18.0,18.25,1290000,6.18265726602132,6.26620668853512,6.01555842099371,6.09910784350752,3859990.77308674,0.0,1.0
1987-06-19,18.62,18.62,18.12,18.5,391300,6.22276098882794,6.22276098882794,6.05566214380034,6.18265726602132,1170863.86783631,0.0,1.0
1987-06-22,18.75,19.0,18.62,18.62,168600,6.26620668853512,6.34975611104892,6.22276098882794,6.22276098882794,504491.817319709,0.0,1.0
1987-06-23,18.75,19.0,18.62,18.75,134200,6.26620668853512,6.34975611104892,6.22276098882794,6.26620668853512,401558.730037396,0.0,1.0
1987-06-24,18.75,18.87,18.62,18.75,683500,6.26620668853512,6.30631041134174,6.22276098882794,6.26620668853512,2045196.6615541,0.0,1.0
1987-06-25,18.62,18.87,18.62,18.75,212900,6.22276098882794,6.30631041134174,6.22276098882794,6.26620668853512,637048.089604782,0.0,1.0
1987-06-26,18.5,18.75,18.37,18.75,52500,6.18265726602132,6.26620668853512,6.13921156631414,6.26620668853512,157092.647741902,0.0,1.0
1987-06-29,18.5,18.62,18.37,18.37,106700,6.18265726602132,6.22276098882794,6.13921156631414,6.13921156631414,319272.105029733,0.0,1.0
1987-06-30,18.5,18.62,18.5,18.5,125700,6.18265726602132,6.22276098882794,6.18265726602132,6.18265726602132,376124.682307755,0.0,1.0
1987-07-01,18.62,18.75,18.5,18.62,346400,6.22276098882794,6.26620668853512,6.18265726602132,6.22276098882794,1036512.25100562,0.0,1.0
1987-07-02,18.75,18.87,18.62,18.62,62000,6.26620668853512,6.30631041134174,6.22276098882794,6.22276098882794,185518.936380913,0.0,1.0
1987-07-06,18.75,18.87,18.75,18.75,57300,6.26620668853512,6.30631041134174,6.26620668853512,6.26620668853512,171455.404106876,0.0,1.0
1987-07-07,18.75,18.75,18.62,18.62,115700,6.26620668853512,6.26620668853512,6.22276098882794,6.22276098882794,346202.273214059,0.0,1.0
1987-07-08,18.62,19.0,18.37,18.87,713100,6.22276098882794,6.34975611104892,6.13921156631414,6.30631041134174,2133766.99247144,0.0,1.0
1987-07-09,18.62,18.62,18.37,18.5,74100,6.22276098882794,6.22276098882794,6.13921156631414,6.18265726602132,221725.051384285,0.0,1.0
1987-07-10,18.62,18.75,18.5,18.5,131700,6.22276098882794,6.26620668853512,6.18265726602132,6.18265726602132,394078.127763972,0.0,1.0
1987-07-13,18.62,18.75,18.5,18.62,45400,6.22276098882794,6.26620668853512,6.18265726602132,6.22276098882794,135847.737285379,0.0,1.0
1987-07-14,18.62,18.75,18.62,18.75,72700,6.22276098882794,6.26620668853512,6.22276098882794,6.26620668853512,217535.914111168,0.0,1.0
1987-07-15,18.75,18.75,18.5,18.5,56600,6.26620668853512,6.26620668853512,6.18265726602132,6.18265726602132,169360.835470318,0.0,1.0
1987-07-16,18.5,18.62,18.37,18.62,51100,6.18265726602132,6.22276098882794,6.13921156631414,6.22276098882794,152903.510468785,0.0,1.0
1987-07-17,17.0,18.37,16.87,18.37,738000,5.68136073093851,6.13921156631414,5.63791503123133,6.13921156631414,2208273.79111474,0.0,1.0
1987-07-20,15.75,17.0,15.75,17.0,2000000,5.2636136183695,5.68136073093851,5.2636136183695,5.68136073093851,5984481.81873914,0.0,1.0
1987-07-21,16.12,16.12,15.25,15.5,540400,5.38726676368993,5.38726676368993,5.0965147733419,5.1800641958557,1617006.98742331,0.0,1.0
1987-07-22,16.0,16.5,15.88,16.25,1930000,5.3471630408833,5.5142618859109,5.30705931807668,5.4307124633971,5775024.95508327,0.0,1.0
1987-07-23,15.75,16.0,15.63,16.0,250100,5.2636136183695,5.3471630408833,5.22350989556288,5.3471630408833,748359.451433329,0.0,1.0
1987-07-24,15.75,15.88,15.63,15.75,219700,5.2636136183695,5.30705931807668,5.22350989556288,5.2636136183695,657395.327788494,0.0,1.0
1987-07-27,16.12,16.25,15.75,15.88,535900,5.38726676368993,5.4307124633971,5.2636136183695,5.30705931807668,1603541.90333115,0.0,1.0
1987-07-28,16.12,16.37,16.12,16.12,562100,5.38726676368993,5.47081618620373,5.38726676368993,5.38726676368993,1681938.61515663,0.0,1.0
1987-07-29,16.62,16.62,16.12,16.25,470800,5.55436560871753,5.55436560871753,5.38726676368993,5.4307124633971,1408747.02013119,0.0,1.0
1987-07-30,16.87,16.87,16.62,16.75,328400,5.63791503123133,5.63791503123133,5.55436560871753,5.59781130842471,982651.914636967,0.0,1.0
1987-07-31,16.75,16.87,16.75,16.87,102000,5.59781130842471,5.63791503123133,5.59781130842471,5.63791503123133,305208.572755696,0.0,1.0
1987-08-03,16.37,16.87,16.37,16.87,106700,5.47081618620373,5.63791503123133,5.47081618620373,5.63791503123133,319272.105029733,0.0,1.0
1987-08-04,16.25,16.5,16.25,16.25,310200,5.4307124633971,5.5142618859109,5.4307124633971,5.4307124633971,928193.130086441,0.0,1.0
1987-08-05,16.87,16.87,16.25,16.25,194300,5.63791503123133,5.63791503123133,5.4307124633971,5.4307124633971,581392.408690507,0.0,1.0
1987-08-06,16.87,16.87,16.62,16.75,363200,5.63791503123133,5.63791503123133,5.55436560871753,5.59781130842471,1086781.89828303,0.0,1.0
1987-08-07,16.87,17.0,16.75,16.87,103000,5.63791503123133,5.68136073093851,5.59781130842471,5.63791503123133,308200.813665066,0.0,1.0
1987-08-10,16.87,16.87,16.75,16.87,79000,5.63791503123133,5.63791503123133,5.59781130842471,5.63791503123133,236387.031840196,0.0,1.0
1987-08-11,17.12,17.12,17.0,17.0,264200,5.72146445374513,5.72146445374513,5.68136073093851,5.68136073093851,790550.048255441,0.0,1.0
1987-08-12,17.12,17.25,17.12,17.12,128100,5.72146445374513,5.76491015345231,5.72146445374513,5.72146445374513,383306.060490242,0.0,1.0
1987-08-13,17.37,17.5,17.12,17.25,133300,5.80501387625893,5.84845957596611,5.72146445374513,5.76491015345231,398865.713218964,0.0,1.0
1987-08-14,18.0,18.0,17.5,17.5,150300,6.01555842099371,6.01555842099371,5.84845957596611,5.84845957596611,449733.808678247,0.0,1.0
1987-08-17,18.0,18.0,17.75,17.75,57100,6.01555842099371,6.01555842099371,5.93200899847991,5.93200899847991,170856.955925003,0.0,1.0
1987-08-18,17.5,17.75,17.5,17.75,50000,5.84845957596611,5.93200899847991,5.84845957596611,5.93200899847991,149612.045468478,0.0,1.0
1987-08-19,17.12,17.62,17.0,17.5,57400,5.72146445374513,5.88856329877274,5.68136073093851,5.84845957596611,171754.628197813,0.0,1.0
1987-08-20,17.62,17.62,17.25,17.25,189100,5.88856329877274,5.88856329877274,5.76491015345231,5.76491015345231,565832.755961785,0.0,1.0
1987-08-21,17.5,17.75,17.37,17.62,207700,5.84845957596611,5.93200899847991,5.80501387625893,5.88856329877274,621488.43687606,0.0,1.0
1987-08-24,17.25,17.5,17.0,17.37,470200,5.76491015345231,5.84845957596611,5.68136073093851,5.80501387625893,1406951.67558557,0.0,1.0
1987-08-25,17.37,17.37,17.12,17.12,30500,5.80501387625893,5.80501387625893,5.72146445374513,5.72146445374513,91263.3477357719,0.0,1.0
1987-08-26,17.0,17.37,16.87,17.37,405700,5.68136073093851,5.80501387625893,5.63791503123133,5.80501387625893,1213952.13693123,0.0,1.0
1987-08-27,17.12,17.25,17.0,17.12,297900,5.72146445374513,5.76491015345231,5.68136073093851,5.72146445374513,891388.566901195,0.0,1.0
1987-08-28,17.0,17.12,16.87,17.12,68100,5.68136073093851,5.72146445374513,5.63791503123133,5.72146445374513,203771.605928068,0.0,1.0
1987-08-31,17.37,17.37,16.75,17.0,87400,5.80501387625893,5.80501387625893,5.59781130842471,5.68136073093851,261521.855478901,0.0,1.0
1987-09-01,17.12,17.37,17.12,17.37,84100,5.72146445374513,5.80501387625893,5.72146445374513,5.80501387625893,251647.460477981,0.0,1.0
1987-09-02,17.12,17.37,17.0,17.12,163300,5.72146445374513,5.80501387625893,5.68136073093851,5.72146445374513,488632.940500051,0.0,1.0
1987-09-03,17.0,17.12,16.87,17.12,168300,5.68136073093851,5.72146445374513,5.63791503123133,5.72146445374513,503594.145046898,0.0,1.0
1987-09-04,16.87,17.0,16.75,16.87,87600,5.63791503123133,5.68136073093851,5.59781130842471,5.63791503123133,262120.303660774,0.0,1.0
1987-09-08,16.75,16.87,16.5,16.87,103000,5.59781130842471,5.63791503123133,5.5142618859109,5.63791503123133,308200.813665065,0.0,1.0
1987-09-09,16.62,16.75,16.5,16.75,109100,5.55436560871753,5.59781130842471,5.5142618859109,5.59781130842471,326453.48321222,0.0,1.0
1987-09-10,16.5,16.62,16.37,16.5,61600,5.5142618859109,5.55436560871753,5.47081618620373,5.5142618859109,184322.040017166,0.0,1.0
1987-09-11,16.25,16.37,16.12,16.37,56900,5.4307124633971,5.47081618620373,5.38726676368993,5.47081618620373,170258.507743129,0.0,1.0
1987-09-14,16.5,16.62,16.37,16.37,77200,5.5142618859109,5.55436560871753,5.47081618620373,5.47081618620373,231000.998203331,0.0,1.0
1987-09-15,16.75,16.75,16.62,16.62,81900,5.59781130842471,5.59781130842471,5.55436560871753,5.55436560871753,245064.530477368,0.0,1.0
1987-09-16,16.5,16.87,16.5,16.87,111700,5.5142618859109,5.63791503123133,5.5142618859109,5.63791503123133,334233.309576581,0.0,1.0
1987-09-17,16.37,16.75,16.37,16.62,87100,5.47081618620373,5.59781130842471,5.47081618620373,5.55436560871753,260624.183206089,0.0,1.0
1987-09-18,16.25,16.5,16.12,16.5,111500,5.4307124633971,5.5142618859109,5.38726676368993,5.5142618859109,333634.861394707,0.0,1.0
1987-09-21,16.12,16.37,16.12,16.37,1350000,5.38726676368993,5.47081618620373,5.38726676368993,5.47081618620373,4039525.22764892,0.0,1.0
1987-09-22,16.0,16.25,16.0,16.25,108700,5.3471630408833,5.4307124633971,5.3471630408833,5.4307124633971,325256.586848472,0.0,1.0
1987-09-23,15.75,16.12,15.63,16.0,122600,5.2636136183695,5.38726676368993,5.22350989556288,5.3471630408833,366848.735488709,0.0,1.0
1987-09-24,16.12,16.25,15.75,15.75,47100,5.38726676368993,5.4307124633971,5.2636136183695,5.2636136183695,140934.546831307,0.0,1.0
1987-09-25,16.12,16.12,16.0,16.0,34200,5.38726676368993,5.38726676368993,5.3471630408833,5.3471630408833,102334.639100439,0.0,1.0
1987-09-28,16.0,16.12,16.0,16.12,81400,5.3471630408833,5.38726676368993,5.3471630408833,5.38726676368993,243568.410022683,0.0,1.0
1987-09-29,16.0,16.12,16.0,16.0,46100,5.3471630408833,5.38726676368993,5.3471630408833,5.3471630408833,137942.305921937,0.0,1.0
1987-09-30,15.88,16.12,15.75,16.0,173600,5.30705931807668,5.38726676368993,5.2636136183695,5.3471630408833,519453.021866557,0.0,1.0
1987-10-01,16.87,16.87,15.75,15.88,181200,5.63791503123133,5.63791503123133,5.2636136183695,5.30705931807668,542194.052777766,0.0,1.0
1987-10-02,16.87,17.0,16.62,16.75,396700,5.63791503123133,5.68136073093851,5.55436560871753,5.59781130842471,1187021.96874691,0.0,1.0
1987-10-05,16.75,16.87,16.62,16.75,189600,5.59781130842471,5.63791503123133,5.55436560871753,5.59781130842471,567328.87641647,0.0,1.0
1987-10-06,16.5,16.62,16.25,16.62,58600,5.5142618859109,5.55436560871753,5.4307124633971,5.55436560871753,175345.317289057,0.0,1.0
1987-10-07,16.87,17.0,16.37,16.5,350100,5.63791503123133,5.68136073093851,5.47081618620373,5.5142618859109,1047583.54237029,0.0,1.0
1987-10-08,16.75,17.0,16.75,17.0,287200,5.59781130842471,5.68136073093851,5.59781130842471,5.68136073093851,859371.58917094,0.0,1.0
1987-10-09,16.37,16.75,16.25,16.75,24600,5.47081618620373,5.59781130842471,5.4307124633971,5.59781130842471,73609.1263704914,0.0,1.0
1987-10-12,16.25,16.37,16.25,16.37,34300,5.4307124633971,5.47081618620373,5.4307124633971,5.47081618620373,102633.863191376,0.0,1.0
1987-10-13,16.87,16.87,16.12,16.25,151800,5.63791503123133,5.63791503123133,5.38726676368993,5.4307124633971,454222.170042301,0.0,1.0
1987-10-14,16.12,16.87,16.12,16.75,360000,5.38726676368993,5.63791503123133,5.38726676368993,5.59781130842471,1077206.72737304,0.0,1.0
1987-10-15,15.88,16.12,15.38,16.12,502900,5.30705931807668,5.38726676368993,5.13996047304907,5.38726676368993,1504797.95332196,0.0,1.0
1987-10-16,15.5,16.0,15.5,15.88,149200,5.1800641958557,5.3471630408833,5.1800641958557,5.30705931807668,446442.34367794,0.0,1.0
1987-10-19,10.75,14.75,10.75,14.5,604800,3.59262516809347,4.92941592831429,3.59262516809347,4.84586650580049,1809707.30198671,0.0,1.0
1987-10-20,12.5,13.5,10.75,11.5,469300,4.17747112569008,4.51166881574529,3.59262516809347,3.84327343563487,1404258.65876714,0.0,1.0
1987-10-21,14.75,15.5,13.13,13.25,233900,4.92941592831429,5.1800641958557,4.38801567042486,4.42811939323148,699885.148701543,0.0,1.0
1987-10-22,14.63,15.75,14.25,14.5,248900,4.88931220550767,5.2636136183695,4.76231708328669,4.84586650580049,744768.762342086,0.0,1.0
1987-10-23,14.63,15.0,14.5,14.63,346100,4.88931220550767,5.01296535082809,4.84586650580049,4.88931220550767,1035614.57873281,0.0,1.0
1987-10-26,12.75,14.5,12.5,14.5,234500,4.26102054820388,4.84586650580049,4.17747112569008,4.84586650580049,701680.493247164,0.0,1.0
1987-10-27,12.75,13.5,12.75,13.0,179000,4.26102054820388,4.51166881574529,4.26102054820388,4.34456997071768,535611.122777153,0.0,1.0
1987-10-28,13.0,13.25,12.38,12.5,168400,4.34456997071768,4.42811939323148,4.13736740288345,4.17747112569008,503893.369137836,0.0,1.0
1987-10-29,13.25,13.63,13.0,13.0,119400,4.42811939323148,4.55511451545246,4.34456997071768,4.34456997071768,357273.564578727,0.0,1.0
1987-10-30,14.13,14.5,13.5,13.5,164300,4.72221336048007,4.84586650580049,4.51166881574529,4.51166881574529,491625.18140942,0.0,1.0
1987-11-02,15.0,15.0,14.13,14.13,339800,5.01296535082809,5.01296535082809,4.72221336048007,4.72221336048007,1016763.46100378,0.0,1.0
1987-11-03,14.75,15.0,14.75,15.0,354100,4.92941592831429,5.01296535082809,4.92941592831429,5.01296535082809,1059552.50600777,0.0,1.0
1987-11-04,14.63,14.75,14.38,14.5,117600,4.88931220550767,4.92941592831429,4.80576278299387,4.84586650580049,351887.530941861,0.0,1.0
1987-11-05,14.5,14.63,14.38,14.38,154600,4.84586650580049,4.88931220550767,4.80576278299387,4.80576278299387,462600.444588536,0.0,1.0
1987-11-06,14.13,14.5,14.13,14.38,257000,4.72221336048007,4.84586650580049,4.72221336048007,4.80576278299387,769005.913707979,0.0,1.0
1987-11-09,14.0,14.25,13.88,14.0,122800,4.67876766077289,4.76231708328669,4.63866393796626,4.67876766077289,367447.183670583,0.0,1.0
1987-11-10,13.63,14.0,13.63,14.0,96400,4.55511451545246,4.67876766077289,4.55511451545246,4.67876766077289,288452.023663227,0.0,1.0
1987-11-11,13.75,13.88,13.63,13.63,104900,4.59521823825909,4.63866393796626,4.55511451545246,4.55511451545246,313886.071392868,0.0,1.0
1987-11-12,13.88,14.25,13.88,14.13,169400,4.63866393796626,4.76231708328669,4.63866393796626,4.72221336048007,506885.610047205,0.0,1.0
1987-11-13,13.75,14.0,13.75,13.75,109400,4.59521823825909,4.67876766077289,4.59521823825909,4.59521823825909,327351.155485031,0.0,1.0
1987-11-16,13.75,13.88,13.63,13.75,35100,4.59521823825909,4.63866393796626,4.55511451545246,4.59521823825909,105027.655918872,0.0,1.0
1987-11-17,13.63,13.88,13.63,13.88,34700,4.55511451545246,4.63866393796626,4.55511451545246,4.63866393796626,103830.759555124,0.0,1.0
1987-11-18,13.75,13.88,13.63,13.88,84300,4.59521823825909,4.63866393796626,4.55511451545246,4.63866393796626,252245.908659855,0.0,1.0
1987-11-19,13.75,13.88,13.75,13.75,43600,4.59521823825909,4.63866393796626,4.59521823825909,4.59521823825909,130461.703648513,0.0,1.0
1987-11-20,13.75,13.75,13.5,13.63,149100,4.59521823825909,4.59521823825909,4.51166881574529,4.55511451545246,446143.119587002,0.0,1.0
1987-11-23,13.75,13.88,13.75,13.75,52400,4.59521823825909,4.63866393796626,4.59521823825909,4.59521823825909,156793.423650965,0.0,1.0
1987-11-24,13.75,14.0,13.75,13.88,120000,4.59521823825909,4.67876766077289,4.59521823825909,4.63866393796626,359068.909124348,0.0,1.0
1987-11-25,13.63,13.75,13.63,13.75,23500,4.55511451545246,4.59521823825909,4.55511451545246,4.59521823825909,70317.6613701849,0.0,1.0
1987-11-27,13.63,13.63,13.5,13.63,22700,4.55511451545246,4.55511451545246,4.51166881574529,4.55511451545246,67923.8686426893,0.0,1.0
1987-11-30,13.13,13.63,13.0,13.63,153500,4.38801567042486,4.55511451545246,4.34456997071768,4.55511451545246,459308.979588229,0.0,1.0
1987-12-01,13.0,13.38,13.0,13.25,67200,4.34456997071768,4.47156509293866,4.34456997071768,4.42811939323148,201078.589109635,0.0,1.0
1987-12-02,13.0,13.13,12.88,13.0,129800,4.34456997071768,4.38801567042486,4.30446624791106,4.34456997071768,388392.87003617,0.0,1.0
1987-12-03,12.75,13.25,12.75,13.25,85200,4.26102054820388,4.42811939323148,4.26102054820388,4.42811939323148,254938.925478287,0.0,1.0
1987-12-04,12.38,12.63,12.38,12.63,59600,4.13736740288345,4.22091682539726,4.13736740288345,4.22091682539726,178337.558198427,0.0,1.0
1987-12-07,12.75,12.75,12.38,12.38,201000,4.26102054820388,4.26102054820388,4.13736740288345,4.13736740288345,601440.422783284,0.0,1.0
1987-12-08,13.13,13.13,12.75,12.88,175800,4.38801567042486,4.38801567042486,4.26102054820388,4.30446624791106,526035.95186717,0.0,1.0
1987-12-09,14.0,14.13,13.0,13.0,155200,4.67876766077289,4.72221336048007,4.34456997071768,4.34456997071768,464395.789134157,0.0,1.0
1987-12-10,13.88,14.13,13.75,13.88,71100,4.63866393796626,4.72221336048007,4.59521823825909,4.63866393796626,212748.328656177,0.0,1.0
1987-12-11,13.63,13.88,13.5,13.88,79500,4.55511451545246,4.63866393796626,4.51166881574529,4.63866393796626,237883.152294881,0.0,1.0
1987-12-14,13.75,14.25,13.63,13.75,120200,4.59521823825909,4.76231708328669,4.55511451545246,4.59521823825909,359667.357306222,0.0,1.0
1987-12-15,13.75,13.75,13.5,13.75,138000,4.59521823825909,4.59521823825909,4.51166881574529,4.59521823825909,412929.245493,0.0,1.0
1987-12-16,13.75,13.88,13.63,13.63,65400,4.59521823825909,4.63866393796626,4.55511451545246,4.55511451545246,195692.55547277,0.0,1.0
1987-12-17,13.88,14.0,13.63,13.63,103000,4.63866393796626,4.67876766077289,4.55511451545246,4.55511451545246,308200.813665066,0.0,1.0
1987-12-18,14.0,14.0,13.88,13.88,59900,4.67876766077289,4.67876766077289,4.63866393796626,4.63866393796626,179235.230471237,0.0,1.0
1987-12-21,14.25,14.25,14.0,14.13,59300,4.76231708328669,4.76231708328669,4.67876766077289,4.72221336048007,177439.885925615,0.0,1.0
1987-12-22,14.0,14.38,14.0,14.13,134600,4.67876766077289,4.80576278299387,4.67876766077289,4.72221336048007,402755.626401144,0.0,1.0
1987-12-23,13.88,14.13,13.88,14.0,102200,4.63866393796626,4.72221336048007,4.63866393796626,4.67876766077289,305807.02093757,0.0,1.0
1987-12-24,13.75,14.0,13.75,13.88,126700,4.59521823825909,4.67876766077289,4.59521823825909,4.63866393796626,379116.923217124,0.0,1.0
1987-12-28,13.13,13.38,13.0,13.25,587800,4.38801567042486,4.47156509293866,4.34456997071768,4.42811939323148,1758839.20652743,0.0,1.0
1987-12-29,13.38,13.63,13.25,13.25,95600,4.47156509293866,4.55511451545246,4.42811939323148,4.42811939323148,286058.230935731,0.0,1.0
1987-12-30,13.38,13.63,13.13,13.5,264600,4.47156509293866,4.55511451545246,4.38801567042486,4.51166881574529,791746.944619188,0.0,1.0
1987-12-31,13.5,13.5,13.0,13.25,93800,4.51166881574529,4.51166881574529,4.34456997071768,4.42811939323148,280672.197298865,0.0,1.0
1988-01-04,14.13,14.13,13.75,13.75,146400,4.72221336048007,4.72221336048007,4.59521823825909,4.59521823825909,438064.069131705,0.0,1.0
1988-01-05,14.75,14.75,14.38,14.38,124900,4.92941592831429,4.92941592831429,4.80576278299387,4.80576278299387,373730.889580259,0.0,1.0
1988-01-06,15.13,15.13,14.63,14.63,107500,5.05641105053527,5.05641105053527,4.88931220550767,4.88931220550767,321665.897757229,0.0,1.0
1988-01-07,15.0,15.13,14.88,15.0,139900,5.01296535082809,5.05641105053527,4.97286162802147,5.01296535082809,418614.503220803,0.0,1.0
1988-01-08,14.63,15.0,14.63,15.0,43200,4.88931220550767,5.01296535082809,4.88931220550767,5.01296535082809,129264.807284765,0.0,1.0
1988-01-11,14.13,14.38,13.88,14.38,148700,4.72221336048007,4.80576278299387,4.63866393796626,4.80576278299387,444946.223223255,0.0,1.0
1988-01-12,13.63,14.0,13.5,14.0,137100,4.55511451545246,4.67876766077289,4.51166881574529,4.67876766077289,410236.228674568,0.0,1.0
1988-01-13,13.5,13.63,13.5,13.5,79000,4.51166881574529,4.55511451545246,4.51166881574529,4.51166881574529,236387.031840196,0.0,1.0
1988-01-14,13.63,13.63,13.5,13.63,75600,4.55511451545246,4.55511451545246,4.51166881574529,4.55511451545246,226213.41274834,0.0,1.0
1988-01-15,13.75,14.13,13.75,14.0,252300,4.59521823825909,4.72221336048007,4.59521823825909,4.67876766077289,754942.381433942,0.0,1.0
1988-01-18,13.75,13.88,13.75,13.75,88600,4.59521823825909,4.63866393796626,4.59521823825909,4.59521823825909,265112.544570144,0.0,1.0
1988-01-19,13.75,13.88,13.75,13.75,83600,4.59521823825909,4.63866393796626,4.59521823825909,4.59521823825909,250151.340023296,0.0,1.0
1988-01-20,13.88,13.88,13.63,13.88,97600,4.63866393796626,4.63866393796626,4.55511451545246,4.63866393796626,292042.71275447,0.0,1.0
1988-01-21,13.88,14.0,13.75,13.75,162000,4.63866393796626,4.67876766077289,4.59521823825909,4.59521823825909,484743.027317871,0.0,1.0
1988-01-22,14.13,14.13,13.75,13.88,161900,4.72221336048007,4.72221336048007,4.59521823825909,4.63866393796626,484443.803226933,0.0,1.0
1988-01-25,14.5,14.5,14.13,14.13,114000,4.84586650580049,4.84586650580049,4.72221336048007,4.72221336048007,341115.463668131,0.0,1.0
1988-01-26,14.38,14.63,14.38,14.5,43900,4.80576278299387,4.88931220550767,4.80576278299387,4.84586650580049,131359.375921324,0.0,1.0
1988-01-27,14.0,14.38,13.88,14.38,159200,4.67876766077289,4.80576278299387,4.63866393796626,4.80576278299387,476364.752771635,0.0,1.0
1988-01-28,14.38,14.5,14.13,14.25,239200,4.80576278299387,4.84586650580049,4.72221336048007,4.76231708328669,715744.0255212,0.0,1.0
1988-01-29,14.88,14.88,14.5,14.5,55900,4.97286162802147,4.97286162802147,4.84586650580049,4.84586650580049,167266.266833759,0.0,1.0
1988-02-01,14.75,15.13,14.75,14.88,219100,4.92941592831429,5.05641105053527,4.92941592831429,4.97286162802147,655599.983242873,0.0,1.0
1988-02-02,14.75,14.88,14.63,14.75,103500,4.92941592831429,4.97286162802147,4.88931220550767,4.92941592831429,309696.934119751,0.0,1.0
1988-02-03,14.63,14.88,14.63,14.75,274200,4.88931220550767,4.97286162802147,4.88931220550767,4.92941592831429,820472.457349136,0.0,1.0
1988-02-04,15.88,16.12,14.63,14.63,360800,5.30705931807668,5.38726676368993,4.88931220550767,4.88931220550767,1079600.52010054,0.0,1.0
1988-02-05,16.25,16.5,16.0,16.12,186200,5.4307124633971,5.5142618859109,5.3471630408833,5.38726676368993,557155.257324614,0.0,1.0
1988-02-08,16.12,16.37,16.12,16.25,100200,5.38726676368993,5.47081618620373,5.38726676368993,5.4307124633971,299822.539118831,0.0,1.0
1988-02-09,16.12,16.25,16.12,16.12,92200,5.38726676368993,5.4307124633971,5.38726676368993,5.38726676368993,275884.611843874,0.0,1.0
1988-02-10,16.62,16.62,16.12,16.25,64100,5.55436560871753,5.55436560871753,5.38726676368993,5.4307124633971,191802.642290589,0.0,1.0
1988-02-11,16.75,17.25,16.75,16.87,178000,5.59781130842471,5.76491015345231,5.59781130842471,5.63791503123133,532618.881867783,0.0,1.0
1988-02-12,16.62,16.87,16.62,16.75,118700,5.55436560871753,5.63791503123133,5.55436560871753,5.59781130842471,355178.995942168,0.0,1.0
1988-02-16,16.62,16.75,16.5,16.62,61100,5.55436560871753,5.59781130842471,5.5142618859109,5.55436560871753,182825.919562481,0.0,1.0
1988-02-17,16.62,16.87,16.62,16.75,243200,5.55436560871753,5.63791503123133,5.55436560871753,5.59781130842471,727712.989158679,0.0,1.0
1988-02-18,16.5,16.62,16.37,16.5,142200,5.5142618859109,5.55436560871753,5.47081618620373,5.5142618859109,425496.657312353,0.0,1.0
1988-02-19,16.5,16.62,16.37,16.62,135600,5.5142618859109,5.55436560871753,5.47081618620373,5.55436560871753,405747.867310514,0.0,1.0
1988-02-22,17.12,17.12,16.5,16.62,190800,5.72146445374513,5.72146445374513,5.5142618859109,5.55436560871753,570919.565507714,0.0,1.0
1988-02-23,16.87,17.12,16.87,17.0,124600,5.63791503123133,5.72146445374513,5.63791503123133,5.68136073093851,372833.217307448,0.0,1.0
1988-02-24,16.87,16.87,16.5,16.75,195000,5.63791503123133,5.63791503123133,5.5142618859109,5.59781130842471,583486.977327066,0.0,1.0
1988-02-25,16.75,17.0,16.62,16.75,79400,5.59781130842471,5.68136073093851,5.55436560871753,5.59781130842471,237583.928203944,0.0,1.0
1988-02-26,16.5,16.75,16.37,16.75,264800,5.5142618859109,5.59781130842471,5.47081618620373,5.59781130842471,792345.392801063,0.0,1.0
1988-02-29,16.75,16.87,16.5,16.75,48000,5.59781130842471,5.63791503123133,5.5142618859109,5.59781130842471,143627.563649739,0.0,1.0
1988-03-01,16.75,17.0,16.62,16.87,70100,5.59781130842471,5.68136073093851,5.55436560871753,5.63791503123133,209756.087746807,0.0,1.0
1988-03-02,16.75,16.87,16.75,16.75,27000,5.59781130842471,5.63791503123133,5.59781130842471,5.59781130842471,80790.5045529783,0.0,1.0
1988-03-03,16.75,17.0,16.75,16.87,36500,5.59781130842471,5.68136073093851,5.59781130842471,5.63791503123133,109216.793191989,0.0,1.0
1988-03-04,16.62,16.62,16.37,16.62,55700,5.55436560871753,5.55436560871753,5.47081618620373,5.55436560871753,166667.818651885,0.0,1.0
1988-03-07,16.75,17.0,16.62,16.62,65300,5.59781130842471,5.68136073093851,5.55436560871753,5.55436560871753,195393.331381833,0.0,1.0
1988-03-08,16.75,16.87,16.5,16.62,52800,5.59781130842471,5.63791503123133,5.5142618859109,5.55436560871753,157990.320014713,0.0,1.0
1988-03-09,17.0,17.12,16.75,16.87,182700,5.68136073093851,5.72146445374513,5.59781130842471,5.63791503123133,546682.41414182,0.0,1.0
1988-03-10,17.37,17.5,17.0,17.0,160500,5.80501387625893,5.84845957596611,5.68136073093851,5.68136073093851,480254.665953816,0.0,1.0
1988-03-11,17.12,17.37,17.0,17.25,84600,5.72146445374513,5.80501387625893,5.68136073093851,5.76491015345231,253143.580932666,0.0,1.0
1988-03-14,17.5,17.5,17.25,17.25,107900,5.84845957596611,5.84845957596611,5.76491015345231,5.76491015345231,322862.794120977,0.0,1.0
1988-03-15,17.87,17.87,17.37,17.37,231900,5.97211272128654,5.97211272128654,5.80501387625893,5.80501387625893,693900.666882803,0.0,1.0
1988-03-16,17.5,17.87,17.5,17.75,42900,5.84845957596611,5.97211272128654,5.84845957596611,5.93200899847991,128367.135011955,0.0,1.0
1988-03-17,17.75,17.75,17.5,17.5,138400,5.93200899847991,5.93200899847991,5.84845957596611,5.84845957596611,414126.141856748,0.0,1.0
1988-03-18,18.12,18.25,17.75,17.87,236700,6.05566214380034,6.09910784350752,5.93200899847991,5.97211272128654,708263.423247777,0.0,1.0
1988-03-21,17.87,18.12,17.87,18.12,72100,5.97211272128654,6.05566214380034,5.97211272128654,6.05566214380034,215740.569565546,0.0,1.0
1988-03-22,17.62,17.87,17.62,17.75,95800,5.88856329877274,5.97211272128654,5.88856329877274,5.93200899847991,286656.679117605,0.0,1.0
1988-03-23,17.87,17.87,17.62,17.75,152800,5.97211272128654,5.97211272128654,5.88856329877274,5.93200899847991,457214.41095167,0.0,1.0
1988-03-24,17.5,17.75,17.5,17.75,188300,5.84845957596611,5.93200899847991,5.84845957596611,5.93200899847991,563438.96323429,0.0,1.0
1988-03-25,17.0,17.75,17.0,17.5,106800,5.68136073093851,5.93200899847991,5.68136073093851,5.84845957596611,319571.32912067,0.0,1.0
1988-03-28,17.25,17.25,16.5,16.75,94200,5.76491015345231,5.76491015345231,5.5142618859109,5.59781130842471,281869.093662613,0.0,1.0
1988-03-29,17.12,17.37,17.0,17.12,65600,5.72146445374513,5.80501387625893,5.68136073093851,5.72146445374513,196291.003654644,0.0,1.0
1988-03-30,16.87,17.0,16.87,17.0,94300,5.63791503123133,5.68136073093851,5.63791503123133,5.68136073093851,282168.31775355,0.0,1.0
1988-03-31,16.75,17.0,16.5,16.87,77800,5.59781130842471,5.68136073093851,5.5142618859109,5.63791503123133,232796.342748952,0.0,1.0
1988-04-04,16.5,16.75,16.37,16.5,133700,5.5142618859109,5.59781130842471,5.47081618620373,5.5142618859109,400062.609582712,0.0,1.0
1988-04-05,16.25,16.62,16.12,16.5,133300,5.4307124633971,5.55436560871753,5.38726676368993,5.5142618859109,398865.713218964,0.0,1.0
1988-04-06,17.0,17.12,16.12,16.25,172100,5.68136073093851,5.72146445374513,5.38726676368993,5.4307124633971,514964.660502503,0.0,1.0
1988-04-07,17.0,17.25,17.0,17.12,223100,5.68136073093851,5.76491015345231,5.68136073093851,5.72146445374513,667568.946880351,0.0,1.0
1988-04-08,17.75,17.75,17.12,17.12,101700,5.93200899847991,5.93200899847991,5.72146445374513,5.72146445374513,304310.900482885,0.0,1.0
1988-04-11,17.87,18.12,17.62,17.75,384400,5.97211272128654,6.05566214380034,5.88856329877274,5.93200899847991,1150217.40556166,0.0,1.0
1988-04-12,18.0,18.12,17.87,17.87,107500,6.01555842099371,6.05566214380034,5.97211272128654,5.97211272128654,321665.897757229,0.0,1.0
1988-04-13,18.0,18.12,18.0,18.0,107400,6.01555842099371,6.05566214380034,6.01555842099371,6.01555842099371,321366.673666292,0.0,1.0
1988-04-14,17.12,18.0,17.0,18.0,195400,5.72146445374513,6.01555842099371,5.68136073093851,6.01555842099371,584683.873690814,0.0,1.0
1988-04-15,17.0,17.12,16.87,17.0,46200,5.68136073093851,5.72146445374513,5.63791503123133,5.68136073093851,138241.530012874,0.0,1.0
1988-04-18,17.12,17.25,16.75,17.0,173600,5.72146445374513,5.76491015345231,5.59781130842471,5.68136073093851,519453.021866558,0.0,1.0
1988-04-19,17.12,17.37,17.12,17.12,342900,5.72146445374513,5.80501387625893,5.72146445374513,5.72146445374513,1026039.40782283,0.0,1.0
1988-04-20,17.37,17.5,17.25,17.37,365800,5.80501387625893,5.84845957596611,5.76491015345231,5.80501387625893,1094561.72464739,0.0,1.0
1988-04-21,17.5,17.75,17.37,17.37,159100,5.84845957596611,5.93200899847991,5.80501387625893,5.80501387625893,476065.528680698,0.0,1.0
1988-04-22,17.5,17.75,17.37,17.5,103200,5.84845957596611,5.93200899847991,5.80501387625893,5.84845957596611,308799.26184694,0.0,1.0
1988-04-25,17.62,17.75,17.5,17.62,145900,5.88856329877274,5.93200899847991,5.84845957596611,5.88856329877274,436567.94867702,0.0,1.0
1988-04-26,17.62,17.87,17.62,17.75,131100,5.88856329877274,5.97211272128654,5.88856329877274,5.93200899847991,392282.78321835,0.0,1.0
1988-04-27,17.87,17.87,17.62,17.75,71200,5.97211272128654,5.97211272128654,5.88856329877274,5.93200899847991,213047.552747113,0.0,1.0
1988-04-28,17.75,17.87,17.75,17.87,45000,5.93200899847991,5.97211272128654,5.93200899847991,5.97211272128654,134650.840921631,0.0,1.0
1988-04-29,18.12,18.12,17.75,17.75,164700,6.05566214380034,6.05566214380034,5.93200899847991,5.93200899847991,492822.077773168,0.0,1.0
1988-05-02,18.5,18.62,18.0,18.25,172800,6.18265726602132,6.22276098882794,6.01555842099371,6.09910784350752,517059.229139061,0.0,1.0
1988-05-03,18.75,19.0,18.62,18.62,243700,6.26620668853512,6.34975611104892,6.22276098882794,6.22276098882794,729209.109613364,0.0,1.0
1988-05-04,18.87,19.0,18.75,18.75,398000,6.30631041134174,6.34975611104892,6.26620668853512,6.26620668853512,1190911.88192909,0.0,1.0
1988-05-05,18.75,19.0,18.5,18.75,170200,6.26620668853512,6.34975611104892,6.18265726602132,6.26620668853512,509279.402774701,0.0,1.0
1988-05-06,18.87,18.87,18.62,18.87,125400,6.30631041134174,6.30631041134174,6.22276098882794,6.30631041134174,375227.010034944,0.0,1.0
1988-05-09,18.75,18.87,18.62,18.75,167100,6.26620668853512,6.30631041134174,6.22276098882794,6.26620668853512,500003.455955655,0.0,1.0
1988-05-10,18.62,18.75,18.62,18.75,65400,6.22276098882794,6.26620668853512,6.22276098882794,6.26620668853512,195692.55547277,0.0,1.0
1988-05-11,18.25,18.75,18.25,18.75,325800,6.09910784350752,6.26620668853512,6.09910784350752,6.26620668853512,974872.088272605,0.0,1.0
1988-05-12,18.12,18.25,18.0,18.25,63700,6.05566214380034,6.09910784350752,6.01555842099371,6.09910784350752,190605.745926842,0.0,1.0
1988-05-13,18.25,18.5,17.87,18.0,110300,6.09910784350752,6.18265726602132,5.97211272128654,6.01555842099371,330044.172303463,0.0,1.0
1988-05-16,18.25,18.62,18.12,18.5,140500,6.09910784350752,6.22276098882794,6.05566214380034,6.18265726602132,420409.847766424,0.0,1.0
1988-05-17,18.12,18.25,18.0,18.25,108400,6.05566214380034,6.09910784350752,6.01555842099371,6.09910784350752,324358.914575661,0.0,1.0
1988-05-18,17.87,18.0,17.87,18.0,106800,5.97211272128654,6.01555842099371,5.97211272128654,6.01555842099371,319571.32912067,0.0,1.0
1988-05-19,17.75,17.87,17.62,17.75,188700,5.93200899847991,5.97211272128654,5.88856329877274,5.93200899847991,564635.859598038,0.0,1.0
1988-05-20,17.75,18.0,17.75,17.75,139500,5.93200899847991,6.01555842099371,5.93200899847991,5.93200899847991,417417.606857055,0.0,1.0
1988-05-23,18.0,18.0,17.62,17.75,97700,6.01555842099371,6.01555842099371,5.88856329877274,5.93200899847991,292341.936845407,0.0,1.0
1988-05-24,17.87,18.0,17.87,18.0,249000,5.97211272128654,6.01555842099371,5.97211272128654,6.01555842099371,745067.986433022,0.0,1.0
1988-05-25,18.0,18.12,17.87,18.0,203200,6.01555842099371,6.05566214380034,5.97211272128654,6.01555842099371,608023.352783897,0.0,1.0
1988-05-26,18.12,18.25,17.87,18.0,105300,6.05566214380034,6.09910784350752,5.97211272128654,6.01555842099371,315082.967756616,0.0,1.0
1988-05-27,18.25,18.25,17.87,18.0,234800,6.09910784350752,6.09910784350752,5.97211272128654,6.01555842099371,702578.165519974,0.0,1.0
1988-05-31,18.5,18.5,18.12,18.12,107100,6.18265726602132,6.18265726602132,6.05566214380034,6.05566214380034,320469.001393481,0.0,1.0
1988-06-01,19.12,19.12,18.12,18.5,276600,6.38985983385555,6.38985983385555,6.05566214380034,6.18265726602132,827653.835531622,0.0,1.0
1988-06-02,18.87,19.0,18.87,19.0,143600,6.30631041134174,6.34975611104892,6.30631041134174,6.34975611104892,429685.79458547,0.0,1.0
1988-06-03,19.0,19.0,18.75,18.75,97400,6.34975611104892,6.34975611104892,6.26620668853512,6.26620668853512,291444.264572596,0.0,1.0
1988-06-06,18.5,19.0,18.5,18.87,73400,6.18265726602132,6.34975611104892,6.18265726602132,6.30631041134174,219630.482747726,0.0,1.0
1988-06-07,18.62,18.75,18.25,18.37,225500,6.22276098882794,6.26620668853512,6.09910784350752,6.13921156631414,674750.325062838,0.0,1.0
1988-06-08,18.87,18.87,18.62,18.75,101900,6.30631041134174,6.30631041134174,6.22276098882794,6.26620668853512,304909.348664759,0.0,1.0
1988-06-09,18.87,18.87,18.75,18.75,51400,6.30631041134174,6.30631041134174,6.26620668853512,6.26620668853512,153801.182741596,0.0,1.0
1988-06-10,19.0,19.12,18.87,18.87,167300,6.34975611104892,6.38985983385555,6.30631041134174,6.30631041134174,500601.904137529,0.0,1.0
1988-06-13,19.37,19.37,19.0,19.0,123800,6.47340925636935,6.47340925636935,6.34975611104892,6.34975611104892,370439.424579952,0.0,1.0
1988-06-14,19.87,20.0,19.5,19.5,473100,6.64050810139695,6.68395380110413,6.51685495607652,6.51685495607652,1415629.17422274,0.0,1.0
1988-06-15,20.12,20.25,19.87,20.0,254600,6.72405752391075,6.76750322361793,6.64050810139695,6.68395380110413,761824.535525493,0.0,1.0
1988-06-16,20.12,20.12,20.0,20.12,232800,6.72405752391075,6.72405752391075,6.68395380110413,6.72405752391075,696593.683701236,0.0,1.0
1988-06-17,20.12,20.87,20.0,20.12,82600,6.72405752391075,6.97470579145216,6.68395380110413,6.72405752391075,247159.099113926,0.0,1.0
1988-06-20,20.0,20.25,20.0,20.12,168400,6.68395380110413,6.76750322361793,6.68395380110413,6.72405752391075,503893.369137835,0.0,1.0
1988-06-21,20.25,20.37,20.12,20.25,172300,6.76750322361793,6.80760694642455,6.72405752391075,6.76750322361793,515563.108684377,0.0,1.0
1988-06-22,21.0,21.0,20.37,20.5,263300,7.01815149115933,7.01815149115933,6.80760694642455,6.85105264613173,787857.031437008,0.0,1.0
1988-06-23,21.62,22.25,21.37,21.5,649200,7.22535405899356,7.43589860372834,7.14180463647976,7.18525033618694,1942562.79836272,0.0,1.0
1988-06-24,21.87,22.12,21.75,21.75,434800,7.30890348150736,7.39245290402116,7.26879975870074,7.26879975870074,1301026.34739389,0.0,1.0
1988-06-27,21.75,22.12,21.62,22.0,210900,7.26879975870074,7.39245290402116,7.22535405899356,7.35234918121454,631063.607786042,0.0,1.0
1988-06-28,21.62,21.75,21.5,21.75,188300,7.22535405899356,7.26879975870074,7.18525033618694,7.26879975870074,563438.96323429,0.0,1.0
1988-06-29,21.62,21.75,21.37,21.62,135200,7.22535405899356,7.26879975870074,7.14180463647976,7.22535405899356,404550.970946766,0.0,1.0
1988-06-30,21.75,21.75,21.5,21.5,115900,7.26879975870074,7.26879975870074,7.18525033618694,7.18525033618694,346800.721395933,0.0,1.0
1988-07-01,21.87,22.0,21.62,21.75,570600,7.30890348150736,7.35234918121454,7.22535405899356,7.26879975870074,1707372.66288628,0.0,1.0
1988-07-05,21.62,22.0,21.62,21.87,250400,7.22535405899356,7.35234918121454,7.22535405899356,7.30890348150736,749257.12370614,0.0,1.0
1988-07-06,21.62,21.75,21.62,21.62,203500,7.22535405899356,7.26879975870074,7.22535405899356,7.22535405899356,608921.025056707,0.0,1.0
1988-07-07,21.5,21.62,21.5,21.5,79900,7.18525033618694,7.22535405899356,7.18525033618694,7.18525033618694,239080.048658628,0.0,1.0
1988-07-08,21.5,21.62,21.37,21.5,76800,7.18525033618694,7.22535405899356,7.14180463647976,7.18525033618694,229804.101839583,0.0,1.0
1988-07-11,21.37,21.5,21.37,21.37,51300,7.14180463647976,7.18525033618694,7.14180463647976,7.14180463647976,153501.958650659,0.0,1.0
1988-07-12,21.37,21.5,21.25,21.37,238000,7.14180463647976,7.18525033618694,7.10170091367313,7.14180463647976,712153.336429957,0.0,1.0
1988-07-13,21.37,21.5,21.12,21.37,62800,7.14180463647976,7.18525033618694,7.05825521396596,7.14180463647976,187912.729108409,0.0,1.0
1988-07-14,21.25,21.25,21.12,21.12,103000,7.10170091367313,7.10170091367313,7.05825521396596,7.05825521396596,308200.813665066,0.0,1.0
1988-07-15,21.25,21.37,21.12,21.25,42900,7.10170091367313,7.14180463647976,7.05825521396596,7.10170091367313,128367.135011955,0.0,1.0
1988-07-18,21.25,21.37,21.25,21.37,44700,7.10170091367313,7.14180463647976,7.10170091367313,7.14180463647976,133753.16864882,0.0,1.0
1988-07-19,21.25,21.37,21.25,21.37,100800,7.10170091367313,7.14180463647976,7.10170091367313,7.14180463647976,301617.883664453,0.0,1.0
1988-07-20,21.37,21.37,21.25,21.37,75500,7.14180463647976,7.14180463647976,7.10170091367313,7.14180463647976,225914.188657402,0.0,1.0
1988-07-21,21.25,21.37,21.25,21.25,60500,7.10170091367313,7.14180463647976,7.10170091367313,7.10170091367313,181030.575016859,0.0,1.0
1988-07-22,21.0,21.37,21.0,21.12,203400,7.01815149115933,7.14180463647976,7.01815149115933,7.05825521396596,608621.800965771,0.0,1.0
1988-07-25,20.75,20.87,20.62,20.75,82300,6.93460206864553,6.97470579145216,6.89115636893836,6.93460206864553,246261.426841116,0.0,1.0
1988-07-26,20.62,21.0,20.5,20.75,82500,6.89115636893836,7.01815149115933,6.85105264613173,6.93460206864553,246859.875022989,0.0,1.0
1988-07-27,20.5,20.75,20.37,20.75,204300,6.85105264613173,6.93460206864553,6.80760694642455,6.93460206864553,611314.817784203,0.0,1.0
1988-07-28,20.62,20.62,20.37,20.5,104800,6.89115636893836,6.89115636893836,6.80760694642455,6.85105264613173,313586.847301931,0.0,1.0
1988-07-29,20.5,20.62,20.37,20.5,405900,6.85105264613173,6.89115636893836,6.80760694642455,6.85105264613173,1214550.58511311,0.0,1.0
1988-08-01,20.37,20.5,20.37,20.5,118500,6.80760694642455,6.85105264613173,6.80760694642455,6.85105264613173,354580.547760294,0.0,1.0
1988-08-02,20.62,20.62,20.37,20.37,87000,6.89115636893836,6.89115636893836,6.80760694642455,6.80760694642455,260324.959115152,0.0,1.0
1988-08-03,20.5,20.62,20.37,20.5,301900,6.85105264613173,6.89115636893836,6.80760694642455,6.85105264613173,903357.530538673,0.0,1.0
1988-08-04,20.5,20.62,20.5,20.62,173500,6.85105264613173,6.89115636893836,6.85105264613173,6.89115636893836,519153.79777562,0.0,1.0
1988-08-05,20.5,20.62,20.5,20.62,53800,6.85105264613173,6.89115636893836,6.85105264613173,6.89115636893836,160982.560924083,0.0,1.0
1988-08-08,20.62,20.62,20.5,20.62,158000,6.89115636893836,6.89115636893836,6.85105264613173,6.89115636893836,472774.063680392,0.0,1.0
1988-08-09,20.5,20.62,20.5,20.5,64400,6.85105264613173,6.89115636893836,6.85105264613173,6.85105264613173,192700.3145634,0.0,1.0
1988-08-10,20.37,20.62,20.25,20.5,146500,6.80760694642455,6.89115636893836,6.76750322361793,6.85105264613173,438363.293222642,0.0,1.0
1988-08-11,20.25,20.5,20.12,20.25,294200,6.76750322361793,6.85105264613173,6.72405752391075,6.76750322361793,880317.275536527,0.0,1.0
1988-08-12,20.37,20.5,20.12,20.12,153200,6.80760694642455,6.85105264613173,6.72405752391075,6.72405752391075,458411.307315418,0.0,1.0
1988-08-15,20.37,20.62,20.25,20.37,68800,6.80760694642455,6.89115636893836,6.76750322361793,6.80760694642455,205866.174564626,0.0,1.0
1988-08-16,20.5,20.5,20.25,20.25,192400,6.85105264613173,6.85105264613173,6.76750322361793,6.76750322361793,575707.150962705,0.0,1.0
1988-08-17,20.5,20.75,20.5,20.62,72900,6.85105264613173,6.93460206864553,6.85105264613173,6.89115636893836,218134.362293042,0.0,1.0
1988-08-18,20.87,21.0,20.5,20.5,114400,6.97470579145216,7.01815149115933,6.85105264613173,6.85105264613173,342312.360031879,0.0,1.0
1988-08-19,21.25,21.25,20.87,20.87,109600,7.10170091367313,7.10170091367313,6.97470579145216,6.97470579145216,327949.603666905,0.0,1.0
1988-08-22,21.0,21.25,20.87,21.12,223100,7.01815149115933,7.10170091367313,6.97470579145216,7.05825521396596,667568.946880351,0.0,1.0
1988-08-23,21.0,21.25,21.0,21.12,222800,7.01815149115933,7.10170091367313,7.01815149115933,7.05825521396596,666671.27460754,0.0,1.0
1988-08-24,21.12,21.25,21.0,21.0,93300,7.05825521396596,7.10170091367313,7.01815149115933,7.01815149115933,279176.076844181,0.0,1.0
1988-08-25,21.25,21.25,21.0,21.0,353000,7.10170091367313,7.10170091367313,7.01815149115933,7.01815149115933,1056261.04100746,0.0,1.0
1988-08-26,21.37,21.5,21.12,21.25,75800,7.14180463647976,7.18525033618694,7.05825521396596,7.10170091367313,226811.860930213,0.0,1.0
1988-08-29,21.37,21.5,21.25,21.25,144800,7.14180463647976,7.18525033618694,7.10170091367313,7.10170091367313,433276.483676714,0.0,1.0
1988-08-30,21.25,21.37,21.12,21.37,38100,7.10170091367313,7.14180463647976,7.05825521396596,7.14180463647976,114004.378646981,0.0,1.0
1988-08-31,21.25,21.37,21.12,21.25,42900,7.10170091367313,7.14180463647976,7.05825521396596,7.10170091367313,128367.135011955,0.0,1.0
1988-09-01,21.37,21.5,21.12,21.25,182100,7.14180463647976,7.18525033618694,7.05825521396596,7.10170091367313,544887.069596199,0.0,1.0
1988-09-02,21.5,21.62,21.25,21.62,64200,7.18525033618694,7.22535405899356,7.10170091367313,7.22535405899356,192101.866381526,0.0,1.0
1988-09-06,21.62,21.75,21.5,21.62,74600,7.22535405899356,7.26879975870074,7.18525033618694,7.22535405899356,223221.17183897,0.0,1.0
1988-09-07,21.62,21.75,21.5,21.62,213500,7.22535405899356,7.26879975870074,7.18525033618694,7.22535405899356,638843.434150403,0.0,1.0
1988-09-08,22.0,22.0,21.5,21.62,547100,7.35234918121454,7.35234918121454,7.18525033618694,7.22535405899356,1637055.00151609,0.0,1.0
1988-09-09,21.62,21.75,21.5,21.75,135200,7.22535405899356,7.26879975870074,7.18525033618694,7.26879975870074,404550.970946766,0.0,1.0
1988-09-12,21.62,21.62,21.5,21.5,121800,7.22535405899356,7.22535405899356,7.18525033618694,7.18525033618694,364454.942761214,0.0,1.0
1988-09-13,21.87,22.0,21.62,21.75,240500,7.30890348150736,7.35234918121454,7.22535405899356,7.26879975870074,719633.938703382,0.0,1.0
1988-09-14,22.12,22.12,21.12,22.0,106600,7.39245290402116,7.39245290402116,7.05825521396596,7.35234918121454,318972.880938796,0.0,1.0
1988-09-15,22.12,22.12,21.87,22.0,76500,7.39245290402116,7.39245290402116,7.30890348150736,7.35234918121454,228906.429566772,0.0,1.0
1988-09-16,21.87,22.0,21.62,22.0,82000,7.30890348150736,7.35234918121454,7.22535405899356,7.35234918121454,245363.754568305,0.0,1.0
1988-09-19,22.12,22.12,22.0,22.0,92200,7.39245290402116,7.39245290402116,7.35234918121454,7.35234918121454,275884.611843874,0.0,1.0
1988-09-20,22.0,22.25,22.0,22.0,91900,7.35234918121454,7.43589860372834,7.35234918121454,7.35234918121454,274986.939571063,0.0,1.0
1988-09-21,22.0,22.25,22.0,22.0,71300,7.35234918121454,7.43589860372834,7.35234918121454,7.35234918121454,213346.77683805,0.0,1.0
1988-09-22,22.12,22.12,22.0,22.0,92900,7.39245290402116,7.39245290402116,7.35234918121454,7.35234918121454,277979.180480433,0.0,1.0
1988-09-23,22.12,22.25,22.0,22.12,137800,7.39245290402116,7.43589860372834,7.35234918121454,7.39245290402116,412330.797311127,0.0,1.0
1988-09-26,22.62,22.75,22.25,22.25,81700,7.55955174904877,7.60299744875594,7.43589860372834,7.43589860372834,244466.082295494,0.0,1.0
1988-09-27,22.62,22.87,22.62,22.87,89200,7.55955174904877,7.64310117156257,7.55955174904877,7.64310117156257,266907.889115766,0.0,1.0
1988-09-28,22.62,22.75,22.5,22.75,60400,7.55955174904877,7.60299744875594,7.51944802624214,7.60299744875594,180731.350925922,0.0,1.0
1988-09-29,22.62,22.75,22.5,22.62,106900,7.55955174904877,7.60299744875594,7.51944802624214,7.55955174904877,319870.553211607,0.0,1.0
1988-09-30,22.87,23.0,22.75,22.87,221000,7.64310117156257,7.68654687126975,7.60299744875594,7.64310117156257,661285.240970675,0.0,1.0
1988-10-03,22.87,23.25,22.75,23.0,150100,7.64310117156257,7.77009629378355,7.60299744875594,7.68654687126975,449135.360496372,0.0,1.0
1988-10-04,22.87,23.0,22.75,22.87,50600,7.64310117156257,7.68654687126975,7.60299744875594,7.64310117156257,151407.3900141,0.0,1.0
1988-10-05,22.87,23.0,22.75,22.87,40900,7.64310117156257,7.68654687126975,7.60299744875594,7.64310117156257,122382.653193215,0.0,1.0
1988-10-06,23.0,23.25,22.75,22.75,67900,7.68654687126975,7.77009629378355,7.60299744875594,7.60299744875594,203173.157746194,0.0,1.0
1988-10-07,23.0,23.12,23.0,23.0,64800,7.68654687126975,7.72665059407637,7.68654687126975,7.68654687126975,193897.210927148,0.0,1.0
1988-10-10,23.12,23.12,23.0,23.0,79300,7.72665059407637,7.72665059407637,7.68654687126975,7.68654687126975,237284.704113007,0.0,1.0
1988-10-11,23.37,23.5,23.12,23.12,104300,7.81020001659017,7.85364571629735,7.72665059407637,7.72665059407637,312090.726847246,0.0,1.0
1988-10-12,23.5,23.62,23.25,23.37,181600,7.85364571629735,7.89374943910397,7.77009629378355,7.81020001659017,543390.949141514,0.0,1.0
1988-10-13,24.5,24.62,23.37,23.37,503500,8.18784340635255,8.22794712915918,7.81020001659017,7.81020001659017,1506593.29786758,0.0,1.0
1988-10-14,25.0,25.0,24.62,24.62,683400,8.35494225138016,8.35494225138016,8.22794712915918,8.22794712915918,2044897.43746316,0.0,1.0
1988-10-17,25.12,25.12,25.0,25.0,175000,8.39504597418678,8.39504597418678,8.35494225138016,8.35494225138016,523642.159139675,0.0,1.0
1988-10-18,25.12,25.25,25.0,25.0,231800,8.39504597418678,8.43849167389396,8.35494225138016,8.35494225138016,693601.442791866,0.0,1.0
1988-10-19,24.62,25.25,24.5,25.12,221000,8.22794712915918,8.43849167389396,8.18784340635255,8.39504597418678,661285.240970675,0.0,1.0
1988-10-20,25.25,25.25,24.5,24.5,400800,8.43849167389396,8.43849167389396,8.18784340635255,8.18784340635255,1199290.15647532,0.0,1.0
1988-10-21,26.37,26.5,26.12,26.25,785300,8.81279308675579,8.85623878646297,8.72924366424199,8.77268936394917,2349806.78612792,0.0,1.0
1988-10-24,26.25,26.5,26.0,26.37,232800,8.77268936394917,8.85623878646297,8.68913994143536,8.81279308675579,696593.683701235,0.0,1.0
1988-10-25,25.75,26.0,25.75,26.0,83800,8.60559051892156,8.68913994143536,8.60559051892156,8.68913994143536,250749.78820517,0.0,1.0
1988-10-26,25.5,25.75,25.25,25.75,276200,8.52204109640776,8.60559051892156,8.43849167389396,8.60559051892156,826456.939167875,0.0,1.0
1988-10-27,24.87,25.25,24.75,25.25,190300,8.31149655167298,8.43849167389396,8.27139282886636,8.43849167389396,569423.445053029,0.0,1.0
1988-10-28,25.0,25.12,24.87,24.87,79000,8.35494225138016,8.39504597418678,8.31149655167298,8.31149655167298,236387.031840196,0.0,1.0
1988-10-31,25.12,25.25,25.0,25.0,160400,8.39504597418678,8.43849167389396,8.35494225138016,8.35494225138016,479955.441862879,0.0,1.0
1988-11-01,25.0,25.12,25.0,25.0,169600,8.35494225138016,8.39504597418678,8.35494225138016,8.35494225138016,507484.058229079,0.0,1.0
1988-11-02,24.87,25.0,24.75,25.0,116100,8.31149655167298,8.35494225138016,8.27139282886636,8.35494225138016,347399.169577807,0.0,1.0
1988-11-03,25.0,25.0,24.75,24.75,225600,8.35494225138016,8.35494225138016,8.27139282886636,8.27139282886636,675049.549153775,0.0,1.0
1988-11-04,25.0,25.12,24.87,24.87,62900,8.35494225138016,8.39504597418678,8.31149655167298,8.31149655167298,188211.953199346,0.0,1.0
1988-11-07,24.75,25.37,24.75,25.25,116800,8.27139282886636,8.47859539670058,8.27139282886636,8.43849167389396,349493.738214366,0.0,1.0
1988-11-08,24.75,25.0,24.62,24.87,36400,8.27139282886636,8.35494225138016,8.22794712915918,8.31149655167298,108917.569101052,0.0,1.0
1988-11-09,24.37,24.62,24.25,24.62,68000,8.14439770664538,8.22794712915918,8.10429398383875,8.22794712915918,203472.381837131,0.0,1.0
1988-11-10,24.37,24.5,24.37,24.37,76000,8.14439770664538,8.18784340635255,8.14439770664538,8.14439770664538,227410.309112087,0.0,1.0
1988-11-11,24.12,24.62,24.12,24.37,117400,8.06084828413158,8.22794712915918,8.06084828413158,8.14439770664538,351289.082759987,0.0,1.0
1988-11-14,23.87,24.25,23.5,24.12,372100,7.97729886161778,8.10429398383875,7.85364571629735,8.06084828413158,1113412.84237642,0.0,1.0
1988-11-15,24.0,24.25,23.75,23.87,90900,8.02074456132495,8.10429398383875,7.93719513881115,7.97729886161778,271994.698661694,0.0,1.0
1988-11-16,24.12,24.25,24.0,24.0,61500,8.06084828413158,8.10429398383875,8.02074456132495,8.02074456132495,184022.815926228,0.0,1.0
1988-11-17,24.12,24.25,24.0,24.12,218800,8.06084828413158,8.10429398383875,8.02074456132495,8.06084828413158,654702.310970061,0.0,1.0
1988-11-18,24.25,24.37,24.25,24.37,172400,8.10429398383875,8.14439770664538,8.10429398383875,8.14439770664538,515862.332775314,0.0,1.0
1988-11-21,24.25,24.25,24.12,24.25,29700,8.10429398383875,8.10429398383875,8.06084828413158,8.10429398383875,88869.5550082762,0.0,1.0
1988-11-22,24.12,24.25,24.12,24.12,45600,8.06084828413158,8.10429398383875,8.06084828413158,8.06084828413158,136446.185467252,0.0,1.0
1988-11-23,24.5,24.5,24.12,24.12,102300,8.18784340635255,8.18784340635255,8.06084828413158,8.06084828413158,306106.245028507,0.0,1.0
1988-11-25,24.75,24.87,24.37,24.5,148000,8.27139282886636,8.31149655167298,8.14439770664538,8.18784340635255,442851.654586696,0.0,1.0
1988-11-28,24.37,24.87,24.0,24.75,139300,8.14439770664538,8.31149655167298,8.02074456132495,8.27139282886636,416819.158675181,0.0,1.0
1988-11-29,24.12,24.62,24.0,24.37,109300,8.06084828413158,8.22794712915918,8.02074456132495,8.14439770664538,327051.931394094,0.0,1.0
1988-11-30,24.0,24.25,24.0,24.0,186400,8.02074456132495,8.10429398383875,8.02074456132495,8.02074456132495,557753.705506488,0.0,1.0
1988-12-01,23.87,24.0,23.87,24.0,53900,7.97729886161778,8.02074456132495,7.97729886161778,8.02074456132495,161281.78501502,0.0,1.0
1988-12-02,23.75,23.87,23.75,23.75,58900,7.93719513881115,7.97729886161778,7.93719513881115,7.93719513881115,176242.989561868,0.0,1.0
1988-12-05,23.87,23.87,23.62,23.75,107100,7.97729886161778,7.97729886161778,7.89374943910397,7.93719513881115,320469.001393481,0.0,1.0
1988-12-06,24.0,24.12,23.62,23.87,120100,8.02074456132495,8.06084828413158,7.89374943910397,7.97729886161778,359368.133215285,0.0,1.0
1988-12-07,24.62,24.62,23.87,23.87,175600,8.22794712915918,8.22794712915918,7.97729886161778,7.97729886161778,525437.503685296,0.0,1.0
1988-12-08,24.87,24.87,24.37,24.62,66500,8.31149655167298,8.31149655167298,8.14439770664538,8.22794712915918,198984.020473076,0.0,1.0
1988-12-09,25.25,25.37,24.87,25.0,208500,8.43849167389396,8.47859539670058,8.31149655167298,8.35494225138016,623882.229603555,0.0,1.0
1988-12-12,25.12,25.12,24.87,25.0,62500,8.39504597418678,8.39504597418678,8.31149655167298,8.35494225138016,187015.056835598,0.0,1.0
1988-12-13,25.0,25.0,24.75,24.87,188600,8.35494225138016,8.35494225138016,8.27139282886636,8.31149655167298,564336.635507101,0.0,1.0
1988-12-14,24.75,24.87,24.75,24.87,51400,8.27139282886636,8.31149655167298,8.27139282886636,8.31149655167298,153801.182741596,0.0,1.0
1988-12-15,24.37,24.75,24.37,24.75,95500,8.14439770664538,8.27139282886636,8.14439770664538,8.27139282886636,285759.006844794,0.0,1.0
1988-12-16,24.12,24.37,24.0,24.37,71800,8.06084828413158,8.14439770664538,8.02074456132495,8.14439770664538,214842.897292735,0.0,1.0
1988-12-19,24.0,24.12,23.87,24.0,294800,8.02074456132495,8.06084828413158,7.97729886161778,8.02074456132495,882112.620082149,0.0,1.0
1988-12-20,23.87,24.12,23.87,24.12,124200,7.97729886161778,8.06084828413158,7.97729886161778,8.06084828413158,371636.3209437,0.0,1.0
1988-12-21,24.5,24.5,23.5,23.87,450100,8.18784340635255,8.18784340635255,7.85364571629735,7.97729886161778,1346807.63330724,0.0,1.0
1988-12-22,24.75,24.75,24.5,24.5,183900,8.27139282886636,8.27139282886636,8.18784340635255,8.18784340635255,550273.103233064,0.0,1.0
1988-12-23,24.37,24.75,24.37,24.5,64000,8.14439770664538,8.27139282886636,8.14439770664538,8.18784340635255,191503.418199652,0.0,1.0
1988-12-27,24.5,24.62,24.37,24.5,74600,8.18784340635255,8.22794712915918,8.14439770664538,8.18784340635255,223221.17183897,0.0,1.0
1988-12-28,24.5,24.75,24.5,24.5,95100,8.18784340635255,8.27139282886636,8.18784340635255,8.18784340635255,284562.110481046,0.0,1.0
1988-12-29,24.5,24.5,24.25,24.37,161800,8.18784340635255,8.18784340635255,8.10429398383875,8.14439770664538,484144.579135997,0.0,1.0
1988-12-30,24.37,24.37,24.0,24.37,175000,8.14439770664538,8.14439770664538,8.02074456132495,8.14439770664538,523642.159139675,0.0,1.0
1989-01-03,24.0,24.25,24.0,24.12,91600,8.02074456132495,8.10429398383875,8.02074456132495,8.06084828413158,274089.267298253,0.0,1.0
1989-01-04,24.37,24.37,24.0,24.12,137000,8.14439770664538,8.14439770664538,8.02074456132495,8.06084828413158,409937.004583631,0.0,1.0
1989-01-05,24.75,24.87,24.37,24.5,157700,8.27139282886636,8.31149655167298,8.14439770664538,8.18784340635255,471876.391407581,0.0,1.0
1989-01-06,25.0,25.12,24.62,24.75,122500,8.35494225138016,8.39504597418678,8.22794712915918,8.27139282886636,366549.511397772,0.0,1.0
1989-01-09,25.12,25.25,25.0,25.12,67300,8.39504597418678,8.43849167389396,8.35494225138016,8.39504597418678,201377.813200572,0.0,1.0
1989-01-10,24.75,25.12,24.62,25.0,264900,8.27139282886636,8.39504597418678,8.22794712915918,8.35494225138016,792644.616891999,0.0,1.0
1989-01-11,24.0,24.75,23.62,24.75,339800,8.02074456132495,8.27139282886636,7.89374943910397,8.27139282886636,1016763.46100378,0.0,1.0
1989-01-12,24.12,24.25,23.87,24.0,451200,8.06084828413158,8.10429398383875,7.97729886161778,8.02074456132495,1350099.09830755,0.0,1.0
1989-01-13,24.25,24.37,24.12,24.12,68200,8.10429398383875,8.14439770664538,8.06084828413158,8.06084828413158,204070.830019005,0.0,1.0
1989-01-16,24.5,24.5,24.25,24.25,251800,8.18784340635255,8.18784340635255,8.10429398383875,8.10429398383875,753446.260979258,0.0,1.0
1989-01-17,24.62,24.62,24.5,24.5,669300,8.22794712915918,8.22794712915918,8.18784340635255,8.18784340635255,2002706.84064105,0.0,1.0
1989-01-18,24.5,24.62,24.25,24.62,390100,8.18784340635255,8.22794712915918,8.10429398383875,8.22794712915918,1167273.17874507,0.0,1.0
1989-01-19,24.87,24.87,23.75,24.5,135700,8.31149655167298,8.31149655167298,7.93719513881115,8.18784340635255,406047.091401451,0.0,1.0
1989-01-20,25.0,25.12,24.87,24.87,292000,8.35494225138016,8.39504597418678,8.31149655167298,8.31149655167298,873734.345535914,0.0,1.0
1989-01-23,24.75,25.0,24.75,25.0,57100,8.27139282886636,8.35494225138016,8.27139282886636,8.35494225138016,170856.955925002,0.0,1.0
1989-01-24,24.75,24.87,24.62,24.75,191400,8.27139282886636,8.31149655167298,8.22794712915918,8.27139282886636,572714.910053335,0.0,1.0
1989-01-25,24.62,24.87,24.62,24.87,426900,8.22794712915918,8.31149655167298,8.22794712915918,8.31149655167298,1277387.64420987,0.0,1.0
1989-01-26,24.62,24.75,24.5,24.62,213400,8.22794712915918,8.27139282886636,8.18784340635255,8.22794712915918,638544.210059466,0.0,1.0
1989-01-27,25.0,25.12,24.75,24.87,372300,8.35494225138016,8.39504597418678,8.27139282886636,8.31149655167298,1114011.29055829,0.0,1.0
1989-01-30,25.0,25.25,24.87,25.0,349100,8.35494225138016,8.43849167389396,8.31149655167298,8.35494225138016,1044591.30146092,0.0,1.0
1989-01-31,24.0,25.0,23.75,25.0,1629000,8.02074456132495,8.35494225138016,7.93719513881115,8.35494225138016,4874360.44136303,0.0,1.0
1989-02-01,23.5,24.5,22.5,24.25,3534800,7.85364571629735,8.18784340635255,7.51944802624214,8.10429398383875,10576973.1664396,0.0,1.0
1989-02-02,24.0,24.5,23.0,23.5,2158400,8.02074456132495,8.18784340635255,7.68654687126975,7.85364571629735,6458452.77878328,0.0,1.0
1989-02-03,24.5,24.5,24.0,24.0,459300,8.18784340635255,8.18784340635255,8.02074456132495,8.02074456132495,1374336.24967344,0.0,1.0
1989-02-06,24.62,24.62,24.5,24.62,142500,8.22794712915918,8.22794712915918,8.18784340635255,8.22794712915918,426394.329585164,0.0,1.0
1989-02-07,25.0,25.12,24.62,24.62,353400,8.35494225138016,8.39504597418678,8.22794712915918,8.22794712915918,1057457.93737121,0.0,1.0
1989-02-08,25.37,25.37,25.12,25.12,145700,8.47859539670058,8.47859539670058,8.39504597418678,8.39504597418678,435969.500495146,0.0,1.0
1989-02-09,25.12,25.25,25.0,25.25,143700,8.39504597418678,8.43849167389396,8.35494225138016,8.43849167389396,429985.018676407,0.0,1.0
1989-02-10,25.25,25.25,25.0,25.0,240400,8.43849167389396,8.43849167389396,8.35494225138016,8.35494225138016,719334.714612444,0.0,1.0
1989-02-13,24.87,25.12,24.75,25.0,105300,8.31149655167298,8.39504597418678,8.27139282886636,8.35494225138016,315082.967756616,0.0,1.0
1989-02-14,24.87,25.12,24.62,24.75,165400,8.31149655167298,8.39504597418678,8.22794712915918,8.27139282886636,494916.646409727,0.0,1.0
1989-02-15,25.0,25.12,24.75,24.87,190900,8.35494225138016,8.39504597418678,8.27139282886636,8.31149655167298,571218.789598651,0.0,1.0
1989-02-16,25.12,25.37,24.87,24.87,229400,8.39504597418678,8.47859539670058,8.31149655167298,8.31149655167298,686420.064609379,0.0,1.0
1989-02-17,25.25,25.37,25.25,25.25,88100,8.43849167389396,8.47859539670058,8.43849167389396,8.43849167389396,263616.424115459,0.0,1.0
1989-02-21,25.0,25.12,24.87,25.12,102700,8.35494225138016,8.39504597418678,8.31149655167298,8.39504597418678,307303.141392255,0.0,1.0
1989-02-22,24.75,25.0,24.75,24.87,86100,8.27139282886636,8.35494225138016,8.27139282886636,8.31149655167298,257631.94229672,0.0,1.0
1989-02-23,24.87,24.87,24.5,24.5,110500,8.31149655167298,8.31149655167298,8.18784340635255,8.18784340635255,330642.620485338,0.0,1.0
1989-02-24,24.5,24.75,24.37,24.75,175700,8.18784340635255,8.27139282886636,8.14439770664538,8.27139282886636,525736.727776234,0.0,1.0
1989-02-27,24.37,24.5,24.25,24.37,62800,8.14439770664538,8.18784340635255,8.10429398383875,8.14439770664538,187912.729108409,0.0,1.0
1989-02-28,23.75,24.37,23.62,24.37,182000,7.93719513881115,8.14439770664538,7.89374943910397,8.14439770664538,544587.845505262,0.0,1.0
1989-03-01,24.0,24.0,23.62,23.87,186300,8.02074456132495,8.02074456132495,7.89374943910397,7.97729886161778,557454.481415551,0.0,1.0
1989-03-02,24.0,24.12,23.87,23.87,63900,8.02074456132495,8.06084828413158,7.97729886161778,7.97729886161778,191204.194108716,0.0,1.0
1989-03-03,24.37,24.62,24.25,24.5,267300,8.14439770664538,8.22794712915918,8.10429398383875,8.18784340635255,799825.995074486,0.0,1.0
1989-03-06,24.75,24.75,24.37,24.62,212200,8.27139282886636,8.27139282886636,8.14439770664538,8.22794712915918,634953.520968222,0.0,1.0
1989-03-07,25.0,25.12,24.62,24.62,229000,8.35494225138016,8.39504597418678,8.22794712915918,8.22794712915918,685223.168245631,0.0,1.0
1989-03-08,25.25,25.25,25.0,25.0,105300,8.43849167389396,8.43849167389396,8.35494225138016,8.35494225138016,315082.967756616,0.0,1.0
1989-03-09,25.25,25.37,25.0,25.37,255500,8.43849167389396,8.47859539670058,8.35494225138016,8.47859539670058,764517.552343925,0.0,1.0
1989-03-10,25.12,25.12,24.87,25.0,172300,8.39504597418678,8.39504597418678,8.31149655167298,8.35494225138016,515563.108684377,0.0,1.0
1989-03-13,25.0,25.12,24.87,25.0,99900,8.35494225138016,8.39504597418678,8.31149655167298,8.35494225138016,298924.86684602,0.0,1.0
1989-03-14,24.87,25.12,24.87,25.0,98200,8.31149655167298,8.39504597418678,8.31149655167298,8.35494225138016,293838.057300092,0.0,1.0
1989-03-15,24.75,25.0,24.75,25.0,152500,8.27139282886636,8.35494225138016,8.27139282886636,8.35494225138016,456316.738678859,0.0,1.0
1989-03-16,24.62,24.75,24.37,24.37,158400,8.22794712915918,8.27139282886636,8.14439770664538,8.14439770664538,473970.96004414,0.0,1.0
1989-03-17,24.5,24.75,24.5,24.5,124600,8.18784340635255,8.27139282886636,8.18784340635255,8.18784340635255,372833.217307449,0.0,1.0
1989-03-20,24.12,24.5,24.12,24.37,265200,8.06084828413158,8.18784340635255,8.06084828413158,8.14439770664538,793542.289164809,0.0,1.0
1989-03-21,24.0,24.25,24.0,24.12,105100,8.02074456132495,8.10429398383875,8.02074456132495,8.06084828413158,314484.519574742,0.0,1.0
1989-03-22,24.0,24.25,24.0,24.25,52900,8.02074456132495,8.10429398383875,8.02074456132495,8.10429398383875,158289.54410565,0.0,1.0
1989-03-23,24.12,24.25,24.0,24.12,61500,8.06084828413158,8.10429398383875,8.02074456132495,8.06084828413158,184022.815926228,0.0,1.0
1989-03-27,24.25,24.5,24.12,24.25,106400,8.10429398383875,8.18784340635255,8.06084828413158,8.10429398383875,318374.432756922,0.0,1.0
1989-03-28,24.5,24.62,24.37,24.37,70000,8.18784340635255,8.22794712915918,8.14439770664538,8.14439770664538,209456.86365587,0.0,1.0
1989-03-29,24.62,24.62,24.37,24.37,160900,8.22794712915918,8.22794712915918,8.14439770664538,8.14439770664538,481451.562317564,0.0,1.0
1989-03-30,24.87,25.0,24.5,24.5,214600,8.31149655167298,8.35494225138016,8.18784340635255,8.18784340635255,642134.89915071,0.0,1.0
1989-03-31,25.0,25.25,24.62,24.75,85700,8.35494225138016,8.43849167389396,8.22794712915918,8.27139282886636,256435.045932972,0.0,1.0
1989-04-03,25.0,25.25,24.87,25.25,68100,8.35494225138016,8.43849167389396,8.31149655167298,8.43849167389396,203771.605928068,0.0,1.0
1989-04-04,25.0,25.25,24.75,25.12,125600,8.35494225138016,8.43849167389396,8.27139282886636,8.39504597418678,375825.458216818,0.0,1.0
1989-04-05,25.12,25.12,24.75,24.87,160200,8.39504597418678,8.39504597418678,8.27139282886636,8.31149655167298,479356.993681005,0.0,1.0
1989-04-06,25.12,25.25,25.0,25.0,75100,8.39504597418678,8.43849167389396,8.35494225138016,8.35494225138016,224717.292293655,0.0,1.0
1989-04-07,25.25,25.25,25.12,25.25,49000,8.43849167389396,8.43849167389396,8.39504597418678,8.43849167389396,146619.804559109,0.0,1.0
1989-04-10,25.12,25.25,25.12,25.12,43900,8.39504597418678,8.43849167389396,8.39504597418678,8.39504597418678,131359.375921324,0.0,1.0
1989-04-11,25.37,25.37,25.12,25.12,68500,8.47859539670058,8.47859539670058,8.39504597418678,8.39504597418678,204968.502291816,0.0,1.0
1989-04-12,25.62,25.75,25.37,25.37,186500,8.56214481921439,8.60559051892156,8.47859539670058,8.47859539670058,558052.929597424,0.0,1.0
1989-04-13,25.62,25.75,25.62,25.62,105900,8.56214481921439,8.60559051892156,8.56214481921439,8.56214481921439,316878.312302237,0.0,1.0
1989-04-14,25.87,26.0,25.62,25.87,147100,8.64569424172819,8.68913994143536,8.56214481921439,8.64569424172819,440158.637768264,0.0,1.0
1989-04-17,26.12,26.12,25.87,26.0,72000,8.72924366424199,8.72924366424199,8.64569424172819,8.68913994143536,215441.345474609,0.0,1.0
1989-04-18,26.5,26.62,26.25,26.25,197600,8.85623878646297,8.89634250926959,8.77268936394917,8.77268936394917,591266.803691427,0.0,1.0
1989-04-19,26.25,26.5,26.12,26.37,163500,8.77268936394917,8.85623878646297,8.72924366424199,8.81279308675579,489231.388681924,0.0,1.0
1989-04-20,26.25,26.37,26.12,26.25,50900,8.77268936394917,8.81279308675579,8.72924366424199,8.77268936394917,152305.062286911,0.0,1.0
1989-04-21,26.5,26.62,26.25,26.25,155600,8.85623878646297,8.89634250926959,8.77268936394917,8.77268936394917,465592.685497905,0.0,1.0
1989-04-24,27.5,27.5,26.37,26.5,175200,9.19043647651817,9.19043647651817,8.81279308675579,8.85623878646297,524240.607321549,0.0,1.0
1989-04-25,27.12,28.37,27.0,27.37,258800,9.0634413542972,9.4811884668662,9.02333763149057,9.146990776811,774391.947344844,0.0,1.0
1989-04-26,27.0,27.12,26.75,27.0,73700,9.02333763149057,9.0634413542972,8.93978820897677,9.02333763149057,220528.155020537,0.0,1.0
1989-04-27,28.0,28.0,27.37,27.37,190300,9.35753532154578,9.35753532154578,9.146990776811,9.146990776811,569423.445053029,0.0,1.0
1989-04-28,28.25,28.5,28.12,28.25,222300,9.44108474405958,9.52463416657338,9.3976390443524,9.44108474405958,665175.154152855,0.0,1.0
1989-05-01,28.25,28.25,28.12,28.25,105600,9.44108474405958,9.44108474405958,9.3976390443524,9.44108474405958,315980.640029426,0.0,1.0
1989-05-02,27.87,28.37,27.5,28.25,337500,9.3140896218386,9.4811884668662,9.19043647651817,9.44108474405958,1009881.30691223,0.0,1.0
1989-05-03,27.0,28.12,26.87,28.0,125100,9.02333763149057,9.3976390443524,8.97989193178339,9.35753532154578,374329.337762133,0.0,1.0
1989-05-04,28.0,28.12,27.0,27.0,684500,9.35753532154578,9.3976390443524,9.02333763149057,9.02333763149057,2048188.90246347,0.0,1.0
1989-05-05,28.25,28.87,28.12,28.25,251200,9.44108474405958,9.64828731189381,9.3976390443524,9.44108474405958,751650.916433636,0.0,1.0
1989-05-08,28.0,28.25,27.87,28.12,171300,9.35753532154578,9.44108474405958,9.3140896218386,9.3976390443524,512570.867775007,0.0,1.0
1989-05-09,28.25,28.37,28.12,28.12,294500,9.44108474405958,9.4811884668662,9.3976390443524,9.3976390443524,881214.947809338,0.0,1.0
1989-05-10,28.25,28.25,28.0,28.0,209900,9.44108474405958,9.44108474405958,9.35753532154578,9.35753532154578,628071.366876672,0.0,1.0
1989-05-11,28.37,28.5,28.12,28.12,65100,9.4811884668662,9.52463416657338,9.3976390443524,9.3976390443524,194794.883199959,0.0,1.0
1989-05-12,28.62,28.62,28.5,28.5,165800,9.56473788938001,9.56473788938001,9.52463416657338,9.52463416657338,496113.542773474,0.0,1.0
1989-05-15,28.5,28.62,28.5,28.62,254800,9.52463416657338,9.56473788938001,9.52463416657338,9.56473788938001,762422.983707366,0.0,1.0
1989-05-16,28.25,28.5,28.25,28.5,205000,9.44108474405958,9.52463416657338,9.44108474405958,9.52463416657338,613409.386420762,0.0,1.0
1989-05-17,28.5,28.62,28.25,28.25,338000,9.52463416657338,9.56473788938001,9.44108474405958,9.44108474405958,1011377.42736691,0.0,1.0
1989-05-18,28.75,28.87,28.5,28.62,218600,9.60818358908718,9.64828731189381,9.52463416657338,9.56473788938001,654103.862788188,0.0,1.0
1989-05-19,29.5,29.5,28.75,28.87,151100,9.85883185662859,9.85883185662859,9.60818358908718,9.64828731189381,452127.601405742,0.0,1.0
1989-05-22,28.87,29.75,28.87,29.75,118000,9.64828731189381,9.94238127914239,9.64828731189381,9.94238127914239,353084.427305609,0.0,1.0
1989-05-23,29.0,29.12,28.87,28.87,45400,9.69173301160098,9.73183673440761,9.64828731189381,9.64828731189381,135847.737285378,0.0,1.0
1989-05-24,28.75,29.12,28.75,29.0,109800,9.60818358908718,9.73183673440761,9.60818358908718,9.69173301160098,328548.051848779,0.0,1.0
1989-05-25,28.75,29.0,28.62,28.75,31600,9.60818358908718,9.69173301160098,9.56473788938001,9.60818358908718,94554.8127360784,0.0,1.0
1989-05-26,28.75,28.87,28.62,28.75,30200,9.60818358908718,9.64828731189381,9.56473788938001,9.60818358908718,90365.675462961,0.0,1.0
1989-05-30,28.75,29.0,28.75,28.87,106100,9.60818358908718,9.69173301160098,9.60818358908718,9.64828731189381,317476.760484111,0.0,1.0
1989-05-31,29.0,29.0,28.87,28.87,85100,9.69173301160098,9.69173301160098,9.64828731189381,9.64828731189381,254639.70138735,0.0,1.0
1989-06-01,28.87,29.0,28.87,28.87,39700,9.64828731189381,9.69173301160098,9.64828731189381,9.64828731189381,118791.964101972,0.0,1.0
1989-06-02,29.0,29.0,28.87,29.0,724100,9.69173301160098,9.69173301160098,9.64828731189381,9.69173301160098,2166681.64247451,0.0,1.0
1989-06-05,28.75,29.0,28.62,29.0,68800,9.60818358908718,9.69173301160098,9.56473788938001,9.69173301160098,205866.174564626,0.0,1.0
1989-06-06,28.37,28.75,28.25,28.75,116900,9.4811884668662,9.60818358908718,9.44108474405958,9.60818358908718,349792.962305303,0.0,1.0
1989-06-07,28.37,28.5,28.37,28.37,81100,9.4811884668662,9.52463416657338,9.4811884668662,9.4811884668662,242670.737749872,0.0,1.0
1989-06-08,28.62,28.62,28.5,28.5,53500,9.56473788938001,9.56473788938001,9.52463416657338,9.52463416657338,160084.888651272,0.0,1.0
1989-06-09,28.0,28.62,28.0,28.62,86700,9.35753532154578,9.56473788938001,9.35753532154578,9.56473788938001,259427.286842342,0.0,1.0
1989-06-12,28.5,28.5,28.12,28.12,121700,9.52463416657338,9.52463416657338,9.3976390443524,9.3976390443524,364155.718670277,0.0,1.0
1989-06-13,28.37,28.37,28.25,28.37,36600,9.4811884668662,9.4811884668662,9.44108474405958,9.4811884668662,109516.017282926,0.0,1.0
1989-06-14,28.5,28.5,28.12,28.25,57200,9.52463416657338,9.52463416657338,9.3976390443524,9.44108474405958,171156.180015939,0.0,1.0
1989-06-15,28.5,28.62,28.25,28.37,98200,9.52463416657338,9.56473788938001,9.44108474405958,9.4811884668662,293838.057300092,0.0,1.0
1989-06-16,28.5,28.5,28.25,28.37,69800,9.52463416657338,9.52463416657338,9.44108474405958,9.4811884668662,208858.415473996,0.0,1.0
1989-06-19,28.5,28.62,28.37,28.5,102000,9.52463416657338,9.56473788938001,9.4811884668662,9.52463416657338,305208.572755696,0.0,1.0
1989-06-20,28.75,28.87,28.5,28.5,134900,9.60818358908718,9.64828731189381,9.52463416657338,9.52463416657338,403653.298673955,0.0,1.0
1989-06-21,28.0,28.5,27.75,28.5,569100,9.35753532154578,9.52463416657338,9.27398589903198,9.52463416657338,1702884.30152222,0.0,1.0
1989-06-22,28.12,28.25,27.5,28.12,318700,9.3976390443524,9.44108474405958,9.19043647651817,9.3976390443524,953627.177816082,0.0,1.0
1989-06-23,28.75,28.75,28.0,28.0,507400,9.60818358908718,9.60818358908718,9.35753532154578,9.35753532154578,1518263.03741412,0.0,1.0
1989-06-26,28.75,29.12,28.5,28.5,210500,9.60818358908718,9.73183673440761,9.52463416657338,9.52463416657338,629866.711422294,0.0,1.0
1989-06-27,30.0,30.0,29.25,29.25,330500,10.0259307016562,10.0259307016562,9.77528243411479,9.77528243411479,988935.620546642,0.0,1.0
1989-06-28,31.0,32.0,30.25,30.25,640700,10.3601283917114,10.6943260817666,10.10948012417,10.10948012417,1917128.75063308,0.0,1.0
1989-06-29,30.62,31.0,30.37,30.87,278200,10.2331332694904,10.3601283917114,10.1495838469766,10.3166826920042,832441.420986616,0.0,1.0
1989-06-30,31.0,31.0,30.25,30.5,235100,10.3601283917114,10.3601283917114,10.10948012417,10.1930295466838,703475.837792785,0.0,1.0
1989-07-03,31.0,31.0,30.62,31.0,108900,10.3601283917114,10.3601283917114,10.2331332694904,10.3601283917114,325855.035030346,0.0,1.0
1989-07-05,30.87,30.87,30.62,30.87,128500,10.3166826920042,10.3166826920042,10.2331332694904,10.3166826920042,384502.95685399,0.0,1.0
1989-07-06,30.75,30.87,30.5,30.87,452800,10.2765789691976,10.3166826920042,10.1930295466838,10.3166826920042,1354886.68376254,0.0,1.0
1989-07-07,30.75,30.87,30.62,30.87,86900,10.2765789691976,10.3166826920042,10.2331332694904,10.3166826920042,260025.735024215,0.0,1.0
1989-07-10,31.25,31.25,30.5,30.62,174800,10.4436778142252,10.4436778142252,10.1930295466838,10.2331332694904,523043.710957801,0.0,1.0
1989-07-11,31.75,32.0,31.25,31.25,206700,10.6107766592528,10.6943260817666,10.4436778142252,10.4436778142252,618496.19596669,0.0,1.0
1989-07-12,31.25,31.62,30.87,31.62,594400,10.4436778142252,10.5673309595456,10.3166826920042,10.5673309595456,1778587.99652927,0.0,1.0
1989-07-13,31.25,31.25,31.0,31.25,190500,10.4436778142252,10.4436778142252,10.3601283917114,10.4436778142252,570021.893234903,0.0,1.0
1989-07-14,31.12,31.25,31.12,31.12,76800,10.400232114518,10.4436778142252,10.400232114518,10.400232114518,229804.101839583,0.0,1.0
1989-07-17,31.0,31.25,31.0,31.25,61500,10.3601283917114,10.4436778142252,10.3601283917114,10.4436778142252,184022.815926228,0.0,1.0
1989-07-18,31.0,31.12,31.0,31.0,268000,10.3601283917114,10.400232114518,10.3601283917114,10.3601283917114,801920.563711044,0.0,1.0
1989-07-19,31.37,31.5,31.12,31.12,219800,10.4837815370318,10.527227236739,10.400232114518,10.400232114518,657694.551879433,0.0,1.0
1989-07-20,31.37,31.5,31.25,31.5,169500,10.4837815370318,10.527227236739,10.4436778142252,10.527227236739,507184.834138143,0.0,1.0
1989-07-21,31.0,31.25,30.87,31.25,102500,10.3601283917114,10.4436778142252,10.3166826920042,10.4436778142252,306704.693210381,0.0,1.0
1989-07-24,31.12,31.25,31.0,31.0,59000,10.400232114518,10.4436778142252,10.3601283917114,10.3601283917114,176542.213652805,0.0,1.0
1989-07-25,31.12,31.25,31.0,31.12,126800,10.400232114518,10.4436778142252,10.3601283917114,10.400232114518,379416.147308062,0.0,1.0
1989-07-26,31.37,31.37,31.12,31.25,143600,10.4837815370318,10.4837815370318,10.400232114518,10.4436778142252,429685.794585471,0.0,1.0
1989-07-27,32.38,32.88,31.37,31.5,381700,10.8213212039876,10.9884200490152,10.4837815370318,10.527227236739,1142138.35510636,0.0,1.0
1989-07-28,33.88,34.0,32.63,32.63,361900,11.3226177390704,11.362721461877,10.9048706265014,10.9048706265014,1082891.98510085,0.0,1.0
1989-07-31,35.0,35.38,34.13,34.13,370200,11.6969191519322,11.8239142741532,11.4061671615842,11.4061671615842,1107727.58464862,0.0,1.0
1989-08-01,34.5,34.88,34.5,34.88,145600,11.5298203069046,11.6568154291256,11.5298203069046,11.6568154291256,435670.27640421,0.0,1.0
1989-08-02,34.5,34.75,34.38,34.5,314100,11.5298203069046,11.6133697294184,11.489716584098,11.5298203069046,939862.869632983,0.0,1.0
1989-08-03,34.5,34.75,34.38,34.75,53200,11.5298203069046,11.6133697294184,11.489716584098,11.6133697294184,159187.216378461,0.0,1.0
1989-08-04,34.5,34.63,34.38,34.63,85000,11.5298203069046,11.5732660066118,11.489716584098,11.5732660066118,254340.477296414,0.0,1.0
1989-08-07,34.25,34.5,34.13,34.5,57800,11.4462708843908,11.5298203069046,11.4061671615842,11.5298203069046,172951.524561561,0.0,1.0
1989-08-08,34.75,35.13,34.13,34.25,737200,11.6133697294184,11.7403648516394,11.4061671615842,11.4462708843908,2205879.99838725,0.0,1.0
1989-08-09,34.75,35.13,34.63,34.88,600500,11.6133697294184,11.7403648516394,11.5732660066118,11.6568154291256,1796840.66607643,0.0,1.0
1989-08-10,34.88,35.0,34.63,34.75,183100,11.6568154291256,11.6969191519322,11.5732660066118,11.6133697294184,547879.310505568,0.0,1.0
1989-08-11,34.0,34.88,33.88,34.88,301400,11.362721461877,11.6568154291256,11.3226177390704,11.6568154291256,901861.410083989,0.0,1.0
1989-08-14,33.5,33.75,33.25,33.75,111900,11.1956226168494,11.2791720393632,11.1120731943356,11.2791720393632,334831.757758455,0.0,1.0
1989-08-15,33.5,33.63,33.13,33.5,106100,11.1956226168494,11.2390683165566,11.071969471529,11.1956226168494,317476.760484112,0.0,1.0
1989-08-16,33.63,33.75,33.63,33.63,42100,11.2390683165566,11.2791720393632,11.2390683165566,11.2390683165566,125973.342284459,0.0,1.0
1989-08-17,33.75,33.88,33.5,33.75,78800,11.2791720393632,11.3226177390704,11.1956226168494,11.2791720393632,235788.583658322,0.0,1.0
1989-08-18,33.63,33.75,33.5,33.63,51000,11.2390683165566,11.2791720393632,11.1956226168494,11.2390683165566,152604.286377848,0.0,1.0
1989-08-21,33.0,33.75,32.88,33.63,79700,11.0285237718218,11.2791720393632,10.9884200490152,11.2390683165566,238481.600476755,0.0,1.0
1989-08-22,32.88,32.88,32.38,32.63,151400,10.9884200490152,10.9884200490152,10.8213212039876,10.9048706265014,453025.273678552,0.0,1.0
1989-08-23,33.75,33.88,32.88,33.0,105800,11.2791720393632,11.3226177390704,10.9884200490152,11.0285237718218,316579.088211301,0.0,1.0
1989-08-24,34.0,34.13,33.75,33.75,250800,11.362721461877,11.4061671615842,11.2791720393632,11.2791720393632,750454.020069889,0.0,1.0
1989-08-25,34.0,34.0,33.63,33.75,40100,11.362721461877,11.362721461877,11.2390683165566,11.2791720393632,119988.86046572,0.0,1.0
1989-08-28,34.0,34.13,33.88,33.88,224800,11.362721461877,11.4061671615842,11.3226177390704,11.3226177390704,672655.75642628,0.0,1.0
1989-08-29,34.13,34.25,33.75,34.0,87400,11.4061671615842,11.4462708843908,11.2791720393632,11.362721461877,261521.8554789,0.0,1.0
1989-08-30,34.25,34.5,33.88,34.0,157700,11.4462708843908,11.5298203069046,11.3226177390704,11.362721461877,471876.391407582,0.0,1.0
1989-08-31,34.0,34.38,34.0,34.25,153800,11.362721461877,11.489716584098,11.362721461877,11.4462708843908,460206.65186104,0.0,1.0
1989-09-01,33.38,33.88,33.0,33.88,137300,11.1555188940428,11.3226177390704,11.0285237718218,11.3226177390704,410834.676856441,0.0,1.0
1989-09-05,34.63,34.63,33.0,33.13,328000,11.5732660066118,11.5732660066118,11.0285237718218,11.071969471529,981455.018273218,0.0,1.0
1989-09-06,34.63,34.75,33.88,34.75,183100,11.5732660066118,11.6133697294184,11.3226177390704,11.6133697294184,547879.310505568,0.0,1.0
1989-09-07,34.63,35.0,34.5,34.75,174500,11.5732660066118,11.6969191519322,11.5298203069046,11.6133697294184,522146.03868499,0.0,1.0
1989-09-08,34.13,34.75,34.13,34.75,116200,11.4061671615842,11.6133697294184,11.4061671615842,11.6133697294184,347698.393668744,0.0,1.0
1989-09-11,33.75,34.13,33.25,34.13,110300,11.2791720393632,11.4061671615842,11.1120731943356,11.4061671615842,330044.172303464,0.0,1.0
1989-09-12,34.38,34.63,34.25,34.25,326500,11.489716584098,11.5732660066118,11.4462708843908,11.4462708843908,976966.656909164,0.0,1.0
1989-09-13,34.5,34.63,34.38,34.38,209800,11.5298203069046,11.5732660066118,11.489716584098,11.489716584098,627772.142785737,0.0,1.0
1989-09-14,34.38,34.5,34.38,34.5,165700,11.489716584098,11.5298203069046,11.489716584098,11.5298203069046,495814.318682537,0.0,1.0
1989-09-15,34.25,34.38,34.0,34.38,89800,11.4462708843908,11.489716584098,11.362721461877,11.489716584098,268703.233661388,0.0,1.0
1989-09-18,33.75,33.88,33.38,33.88,128700,11.2791720393632,11.3226177390704,11.1555188940428,11.3226177390704,385101.405035864,0.0,1.0
1989-09-19,33.5,33.75,33.5,33.75,92600,11.1956226168494,11.2791720393632,11.1956226168494,11.2791720393632,277081.508207622,0.0,1.0
1989-09-20,34.0,34.13,33.63,33.75,135300,11.362721461877,11.4061671615842,11.2390683165566,11.2791720393632,404850.195037703,0.0,1.0
1989-09-21,34.0,34.25,34.0,34.13,140500,11.362721461877,11.4462708843908,11.362721461877,11.4061671615842,420409.847766425,0.0,1.0
1989-09-22,34.0,34.13,33.88,34.0,68100,11.362721461877,11.4061671615842,11.3226177390704,11.362721461877,203771.605928068,0.0,1.0
1989-09-25,34.25,34.5,34.0,34.25,79800,11.4462708843908,11.5298203069046,11.362721461877,11.4462708843908,238780.824567692,0.0,1.0
1989-09-26,34.38,34.5,34.25,34.38,48200,11.489716584098,11.5298203069046,11.4462708843908,11.489716584098,144226.011831613,0.0,1.0
1989-09-27,34.63,34.75,34.25,34.38,125300,11.5732660066118,11.6133697294184,11.4462708843908,11.489716584098,374927.785944007,0.0,1.0
1989-09-28,34.88,34.88,34.63,34.63,138200,11.6568154291256,11.6568154291256,11.5732660066118,11.5732660066118,413527.693674874,0.0,1.0
1989-09-29,35.13,35.13,34.75,34.88,183500,11.7403648516394,11.7403648516394,11.6133697294184,11.6568154291256,549076.206869316,0.0,1.0
1989-10-02,35.0,35.13,34.88,34.88,93600,11.6969191519322,11.7403648516394,11.6568154291256,11.6568154291256,280073.749116992,0.0,1.0
1989-10-03,35.5,35.5,35.13,35.25,140400,11.8640179969598,11.8640179969598,11.7403648516394,11.780468574446,420110.623675488,0.0,1.0
1989-10-04,36.25,36.5,35.5,35.5,230200,12.1146662645012,12.198215687015,11.8640179969598,11.8640179969598,688813.857336877,0.0,1.0
1989-10-05,37.38,37.63,36.5,36.5,532200,12.4923096542636,12.5758590767774,12.198215687015,12.198215687015,1592470.61196649,0.0,1.0
1989-10-06,38.5,38.63,38.0,38.0,551400,12.8666110671254,12.9100567668326,12.6995122220978,12.6995122220978,1649921.63742639,0.0,1.0
1989-10-09,38.13,38.63,38.0,38.63,79200,12.742957921805,12.9100567668326,12.6995122220978,12.9100567668326,236985.48002207,0.0,1.0
1989-10-10,38.38,38.5,38.13,38.25,176300,12.8265073443188,12.8666110671254,12.742957921805,12.7830616446116,527532.072321856,0.0,1.0
1989-10-11,38.0,38.38,38.0,38.38,225100,12.6995122220978,12.8265073443188,12.6995122220978,12.8265073443188,673553.428699092,0.0,1.0
1989-10-12,37.38,37.88,37.25,37.88,220300,12.4923096542636,12.6594084992912,12.4488639545564,12.6594084992912,659190.672334117,0.0,1.0
1989-10-13,35.0,37.38,35.0,37.13,161500,11.6969191519322,12.4923096542636,11.6969191519322,12.4087602317498,483246.906863186,0.0,1.0
1989-10-16,34.38,36.0,31.62,32.25,937000,11.489716584098,12.0311168419874,10.5673309595456,10.7778755042804,2803729.73207929,0.0,1.0
1989-10-17,33.5,33.88,33.25,33.75,635900,11.1956226168494,11.3226177390704,11.1120731943356,11.2791720393632,1902765.99426811,0.0,1.0
1989-10-18,33.13,33.5,33.0,33.5,388100,11.071969471529,11.1956226168494,11.0285237718218,11.1956226168494,1161288.69692633,0.0,1.0
1989-10-19,33.0,33.38,32.88,33.25,219700,11.0285237718218,11.1555188940428,10.9884200490152,11.1120731943356,657395.327788495,0.0,1.0
1989-10-20,32.75,33.25,32.75,33.25,180200,10.944974349308,11.1120731943356,10.944974349308,11.1120731943356,539201.811868397,0.0,1.0
1989-10-23,33.0,33.13,32.75,33.0,180500,11.0285237718218,11.071969471529,10.944974349308,11.0285237718218,540099.484141208,0.0,1.0
1989-10-24,33.38,33.63,33.25,33.38,242900,11.1555188940428,11.2390683165566,11.1120731943356,11.1555188940428,726815.316885868,0.0,1.0
1989-10-25,33.38,33.38,33.13,33.25,170400,11.1555188940428,11.1555188940428,11.071969471529,11.1120731943356,509877.850956574,0.0,1.0
1989-10-26,33.88,34.0,33.25,33.38,561700,11.3226177390704,11.362721461877,11.1120731943356,11.1555188940428,1680741.71879289,0.0,1.0
1989-10-27,33.75,34.25,33.75,34.0,434700,11.2791720393632,11.4462708843908,11.2791720393632,11.362721461877,1300727.12330295,0.0,1.0
1989-10-30,33.88,33.88,33.63,33.63,245300,11.3226177390704,11.3226177390704,11.2390683165566,11.2390683165566,733996.695068355,0.0,1.0
1989-10-31,34.13,34.13,33.75,33.75,333300,11.4061671615842,11.4061671615842,11.2791720393632,11.2791720393632,997313.895092877,0.0,1.0
1989-11-01,34.25,34.5,34.0,34.0,108700,11.4796906533963,11.5634840158299,11.3958972909628,11.3958972909628,324309.697221549,0.1,1.0
1989-11-02,33.75,34.25,33.75,34.25,634300,11.3121039285292,11.4796906533963,11.3121039285292,11.4796906533963,1892452.99859824,0.0,1.0
1989-11-03,33.63,33.63,33.38,33.5,635600,11.2718831145611,11.2718831145611,11.1880897521276,11.2283105660957,1896331.58743345,0.0,1.0
1989-11-06,33.5,33.5,33.25,33.5,92300,11.2283105660957,11.2283105660957,11.1445172036621,11.2283105660957,275379.807300357,0.0,1.0
1989-11-07,33.88,33.88,33.5,33.5,100800,11.3556764769947,11.3556764769947,11.2283105660957,11.2283105660957,300739.811222925,0.0,1.0
1989-11-08,34.0,34.5,33.75,33.75,79600,11.3958972909628,11.5634840158299,11.3121039285292,11.3121039285292,237488.977910167,0.0,1.0
1989-11-09,33.88,34.0,33.75,34.0,42600,11.3556764769947,11.3958972909628,11.3121039285292,11.3958972909628,127098.372600165,0.0,1.0
1989-11-10,33.88,34.0,33.75,33.88,34500,11.3556764769947,11.3958972909628,11.3121039285292,11.3556764769947,102931.780626894,0.0,1.0
1989-11-13,33.75,33.75,33.5,33.75,23500,11.3121039285292,11.3121039285292,11.2283105660957,11.3121039285292,70112.9520212181,0.0,1.0
1989-11-14,33.75,33.75,33.63,33.63,126900,11.3121039285292,11.3121039285292,11.2718831145611,11.2718831145611,378609.940914577,0.0,1.0
1989-11-15,33.88,34.13,33.75,33.88,82400,11.3556764769947,11.4394698394282,11.3121039285292,11.3556764769947,245842.861555248,0.0,1.0
1989-11-16,33.88,34.0,33.63,33.75,214800,11.3556764769947,11.3958972909628,11.2718831145611,11.3121039285292,640862.216772662,0.0,1.0
1989-11-17,33.88,34.0,33.75,33.88,71000,11.3556764769947,11.3958972909628,11.3121039285292,11.3556764769947,211830.621000275,0.0,1.0
1989-11-20,33.75,34.0,33.5,34.0,86300,11.3121039285292,11.3958972909628,11.2283105660957,11.3958972909628,257478.628060899,0.0,1.0
1989-11-21,33.63,33.88,33.5,33.75,38200,11.2718831145611,11.3556764769947,11.2283105660957,11.3121039285292,113970.841157895,0.0,1.0
1989-11-22,33.5,33.63,33.5,33.63,72000,11.2283105660957,11.2718831145611,11.2283105660957,11.2718831145611,214814.150873518,0.0,1.0
1989-11-24,33.63,33.75,33.63,33.75,37200,11.2718831145611,11.3121039285292,11.2718831145611,11.3121039285292,110987.311284652,0.0,1.0
1989-11-27,33.88,34.0,33.63,33.75,205000,11.3556764769947,11.3958972909628,11.2718831145611,11.3121039285292,611623.624014878,0.0,1.0
1989-11-28,33.88,34.25,33.88,34.0,92100,11.3556764769947,11.4796906533963,11.3556764769947,11.3958972909628,274783.101325709,0.0,1.0
1989-11-29,33.88,34.13,33.75,33.88,57000,11.3556764769947,11.4394698394282,11.3121039285292,11.3556764769947,170061.202774868,0.0,1.0
1989-11-30,34.38,34.63,33.88,33.88,80700,11.5232632018618,11.6070565642953,11.3556764769947,11.3556764769947,240770.860770735,0.0,1.0
1989-12-01,34.25,34.5,34.0,34.38,272400,11.4796906533963,11.5634840158299,11.3958972909628,11.5232632018618,812713.537471481,0.0,1.0
1989-12-04,34.88,35.0,34.13,34.25,103000,11.6908499267289,11.731070740697,11.4394698394282,11.4796906533963,307303.576944061,0.0,1.0
1989-12-05,35.25,35.38,35.0,35.0,78000,11.8148641031305,11.858436651596,11.731070740697,11.731070740697,232715.330112979,0.0,1.0
1989-12-06,35.38,35.63,35.13,35.13,95300,11.858436651596,11.9422300140295,11.7746432891624,11.7746432891624,284330.396920087,0.0,1.0
1989-12-07,35.5,35.63,35.38,35.5,56400,11.8986574655641,11.9422300140295,11.858436651596,11.8986574655641,168271.084850923,0.0,1.0
1989-12-08,35.25,35.75,35.25,35.5,71700,11.8148641031305,11.9824508279976,11.8148641031305,11.8986574655641,213919.091911546,0.0,1.0
1989-12-11,34.88,35.38,34.88,35.13,102300,11.6908499267289,11.858436651596,11.6908499267289,11.7746432891624,305215.10603279,0.0,1.0
1989-12-12,35.5,35.5,35.0,35.13,82700,11.8986574655641,11.8986574655641,11.731070740697,11.7746432891624,246737.920517222,0.0,1.0
1989-12-13,37.25,37.63,36.75,36.75,329700,12.4852110025989,12.6125769134979,12.3176242777318,12.3176242777318,983669.799208323,0.0,1.0
1989-12-14,37.0,37.13,36.88,37.13,117500,12.4014176401654,12.4449901886308,12.3611968261973,12.4449901886308,350564.760106089,0.0,1.0
1989-12-15,37.25,37.38,37.0,37.38,137900,12.4852110025989,12.5287835510644,12.4014176401654,12.5287835510644,411428.769520254,0.0,1.0
1989-12-18,36.5,37.5,35.38,37.25,201800,12.2338309152983,12.5690043650325,11.858436651596,12.4852110025989,602076.328420499,0.0,1.0
1989-12-19,36.13,36.38,36.0,36.25,113800,12.1098167388966,12.1936101013302,12.0662441904312,12.1500375528647,339525.69957509,0.0,1.0
1989-12-20,36.5,36.63,36.13,36.63,125300,12.2338309152983,12.2774034637637,12.1098167388966,12.2774034637637,373836.293117386,0.0,1.0
1989-12-21,36.75,36.88,36.5,36.75,69400,12.3176242777318,12.3611968261973,12.2338309152983,12.3176242777318,207056.973203086,0.0,1.0
1989-12-22,37.13,39.63,36.63,36.88,443800,12.4449901886308,13.2829238129663,12.2774034637637,12.3611968261973,1324090.55774539,0.0,1.0
1989-12-26,38.0,38.0,37.5,37.5,43000,12.7365910898996,12.7365910898996,12.5690043650325,12.5690043650325,128291.784549462,0.0,1.0
1989-12-27,37.13,38.0,37.13,38.0,107800,12.4449901886308,12.7365910898996,12.4449901886308,12.7365910898996,321624.52033563,0.0,1.0
1989-12-28,37.5,37.88,37.25,37.5,72100,12.5690043650325,12.6963702759315,12.4852110025989,12.5690043650325,215112.503860843,0.0,1.0
1989-12-29,38.0,38.25,37.63,37.75,129700,12.7365910898996,12.8203844523331,12.6125769134979,12.652797727466,386963.824559657,0.0,1.0
1990-01-02,37.63,37.88,37.5,37.75,81100,12.6125769134979,12.6963702759315,12.5690043650325,12.652797727466,241964.272720033,0.0,1.0
1990-01-03,38.5,38.5,38.0,38.0,261400,12.9041778147667,12.9041778147667,12.7365910898996,12.7365910898996,779894.708865801,0.0,1.0
1990-01-04,38.0,38.5,37.75,38.5,80900,12.7365910898996,12.9041778147667,12.652797727466,12.9041778147667,241367.566745384,0.0,1.0
1990-01-05,37.5,37.88,37.25,37.75,65400,12.5690043650325,12.6963702759315,12.4852110025989,12.652797727466,195122.853710112,0.0,1.0
1990-01-08,37.75,37.88,37.25,37.75,79800,12.652797727466,12.6963702759315,12.4852110025989,12.652797727466,238085.683884817,0.0,1.0
1990-01-09,36.38,37.5,36.38,37.5,205500,12.1936101013302,12.5690043650325,12.1936101013302,12.5690043650325,613115.3889515,0.0,1.0
1990-01-10,37.0,37.0,36.38,36.5,109900,12.4014176401654,12.4014176401654,12.1936101013302,12.2338309152983,327889.93306944,0.0,1.0
1990-01-11,36.75,37.0,36.75,37.0,101800,12.3176242777318,12.4014176401654,12.3176242777318,12.4014176401654,303723.34109617,0.0,1.0
1990-01-12,36.25,36.5,36.0,36.5,115800,12.1500375528647,12.2338309152983,12.0662441904312,12.2338309152983,345492.759321576,0.0,1.0
1990-01-15,35.38,36.13,35.38,36.13,86900,11.858436651596,12.1098167388966,11.858436651596,12.1098167388966,259268.745984843,0.0,1.0
1990-01-16,35.88,36.0,34.88,35.13,173100,12.0260233764631,12.0662441904312,11.6908499267289,11.7746432891624,516449.021058417,0.0,1.0
1990-01-17,35.88,36.13,35.75,36.13,144500,12.0260233764631,12.1098167388966,11.9824508279976,12.1098167388966,431120.066683658,0.0,1.0
1990-01-18,35.88,36.0,35.5,36.0,49400,12.0260233764631,12.0662441904312,11.8986574655641,12.0662441904312,147386.375738219,0.0,1.0
1990-01-19,36.38,36.63,36.0,36.0,234300,12.1936101013302,12.2774034637637,12.0662441904312,12.0662441904312,699041.049300907,0.0,1.0
1990-01-22,35.25,36.5,35.25,36.25,112700,11.8148641031305,12.2338309152983,11.8148641031305,12.1500375528647,336243.816714522,0.0,1.0
1990-01-23,34.88,36.0,34.63,35.63,234200,11.6908499267289,12.0662441904312,11.6070565642953,11.9422300140295,698742.696313583,0.0,1.0
1990-01-24,34.25,34.38,33.63,34.0,167700,11.4796906533963,11.5232632018618,11.2718831145611,11.3958972909628,500337.959742905,0.0,1.0
1990-01-25,33.0,34.5,33.0,34.5,498100,11.0607238412286,11.5634840158299,11.0607238412286,11.5634840158299,1486096.22986249,0.0,1.0
1990-01-26,33.5,33.63,32.75,33.0,567900,11.2283105660957,11.2718831145611,10.976930478795,11.0607238412286,1694346.61501487,0.0,1.0
1990-01-29,33.38,33.88,33.13,33.88,136100,11.1880897521276,11.3556764769947,11.104296389694,11.3556764769947,406058.415748414,0.0,1.0
1990-01-30,32.63,33.75,32.5,33.5,488200,10.9702270098004,11.3467717309458,10.926520926096,11.2627215699758,1452109.05715704,0.1,1.0
1990-01-31,33.75,33.75,33.13,33.13,380800,11.3467717309458,11.3467717309458,11.1383273317403,11.1383273317403,1132656.96223967,0.0,1.0
1990-02-01,34.38,34.38,33.88,34.0,166300,11.5585781365901,11.5585781365901,11.3904778146502,11.4308218919158,494645.096692377,0.0,1.0
1990-02-02,34.5,34.63,34.13,34.25,66600,11.5989222138557,11.6426282975601,11.4745279756202,11.5148720528858,198095.991820278,0.0,1.0
1990-02-05,34.63,34.63,34.25,34.25,58000,11.6426282975601,11.6426282975601,11.5148720528858,11.5148720528858,172516.028912554,0.0,1.0
1990-02-06,34.25,34.5,34.0,34.38,103100,11.5148720528858,11.5989222138557,11.4308218919158,11.5585781365901,306662.113463522,0.0,1.0
1990-02-07,34.63,34.63,33.88,34.0,56000,11.6426282975601,11.6426282975601,11.3904778146502,11.4308218919158,166567.200329363,0.0,1.0
1990-02-08,34.88,35.13,34.5,34.63,262100,11.7266784585301,11.8107286195,11.5989222138557,11.6426282975601,779593.985827247,0.0,1.0
1990-02-09,34.88,35.0,34.75,35.0,89600,11.7266784585301,11.7670225357957,11.6829723748257,11.7670225357957,266507.52052698,0.0,1.0
1990-02-12,35.0,35.0,34.75,34.75,111900,11.7670225357957,11.7670225357957,11.6829723748257,11.6829723748257,332836.959229564,0.0,1.0
1990-02-13,34.75,34.88,34.63,34.75,381400,11.6829723748257,11.7266784585301,11.6426282975601,11.6829723748257,1134441.61081462,0.0,1.0
1990-02-14,34.38,34.75,34.0,34.75,76000,11.5585781365901,11.6829723748257,11.4308218919158,11.6829723748257,226055.486161279,0.0,1.0
1990-02-15,34.75,34.75,34.5,34.63,42700,11.6829723748257,11.6829723748257,11.5989222138557,11.6426282975601,127007.490251139,0.0,1.0
1990-02-16,34.38,34.75,34.25,34.63,64800,11.5585781365901,11.6829723748257,11.5148720528858,11.6426282975601,192742.046095406,0.0,1.0
1990-02-20,34.38,34.5,34.13,34.25,145200,11.5585781365901,11.5989222138557,11.4745279756202,11.5148720528858,431884.955139706,0.0,1.0
1990-02-21,34.0,34.38,34.0,34.13,103700,11.4308218919158,11.5585781365901,11.4308218919158,11.4745279756202,308446.76203848,0.0,1.0
1990-02-22,33.75,34.25,33.5,34.0,110500,11.3467717309458,11.5148720528858,11.2627215699758,11.4308218919158,328672.779221332,0.0,1.0
1990-02-23,32.63,33.75,32.25,33.75,108400,10.9702270098004,11.3467717309458,10.842470765126,11.3467717309458,322426.509208979,0.0,1.0
1990-02-26,32.63,32.75,31.38,32.38,498900,10.9702270098004,11.0105710870659,10.5499762049505,10.8861768488304,1483935.29007712,0.0,1.0
1990-02-27,32.63,33.0,32.63,33.0,151800,10.9702270098004,11.0946212480359,10.9702270098004,11.0946212480359,451516.089464235,0.0,1.0
1990-02-28,33.13,33.13,32.5,32.63,250100,11.1383273317403,11.1383273317403,10.926520926096,10.9702270098004,743901.014328099,0.0,1.0
1990-03-01,33.63,33.88,33.13,33.13,90500,11.3064276536802,11.3904778146502,11.1383273317403,11.1383273317403,269184.493389417,0.0,1.0
1990-03-02,33.88,34.0,33.5,33.5,86900,11.3904778146502,11.4308218919158,11.2627215699758,11.2627215699758,258476.601939672,0.0,1.0
1990-03-05,33.75,34.13,33.75,34.13,68300,11.3467717309458,11.4745279756202,11.3467717309458,11.4745279756202,203152.496115991,0.0,1.0
1990-03-06,34.13,34.25,33.75,33.75,91900,11.4745279756202,11.5148720528858,11.3467717309458,11.3467717309458,273348.67339765,0.0,1.0
1990-03-07,34.63,34.75,34.25,34.25,192600,11.6426282975601,11.6829723748257,11.5148720528858,11.5148720528858,572872.192561344,0.0,1.0
1990-03-08,35.0,35.0,34.63,34.63,142300,11.7670225357957,11.7670225357957,11.6426282975601,11.6426282975601,423259.153694075,0.0,1.0
1990-03-09,35.0,35.0,34.75,35.0,93400,11.7670225357957,11.7670225357957,11.6829723748257,11.7670225357957,277810.294835043,0.0,1.0
1990-03-12,34.63,34.75,34.5,34.75,69000,11.6426282975601,11.6829723748257,11.5989222138557,11.6829723748257,205234.586120108,0.0,1.0
1990-03-13,34.75,35.0,34.75,34.75,229300,11.6829723748257,11.7670225357957,11.6829723748257,11.6829723748257,682033.197062907,0.0,1.0
1990-03-14,34.13,34.75,33.75,34.63,50200,11.4745279756202,11.6829723748257,11.3467717309458,11.6426282975601,149315.597438107,0.0,1.0
1990-03-15,33.75,34.25,32.75,34.13,221800,11.3467717309458,11.5148720528858,11.0105710870659,11.4745279756202,659725.089875941,0.0,1.0
1990-03-16,33.38,34.0,33.25,33.88,240800,11.2223774927103,11.4308218919158,11.1786714090059,11.3904778146502,716238.961416257,0.0,1.0
1990-03-19,33.13,33.25,32.75,33.0,92700,11.1383273317403,11.1786714090059,11.0105710870659,11.0946212480359,275728.204830927,0.0,1.0
1990-03-20,32.5,32.88,32.13,32.88,238500,10.926520926096,11.0542771707703,10.8021266878604,11.0542771707703,709397.808545587,0.0,1.0
1990-03-21,32.75,33.25,32.38,32.5,394100,11.0105710870659,11.1786714090059,10.8861768488304,10.926520926096,1172216.67231789,0.0,1.0
1990-03-22,32.63,32.88,32.5,32.75,60800,10.9702270098004,11.0542771707703,10.926520926096,11.0105710870659,180844.388929021,0.0,1.0
1990-03-23,32.88,33.25,32.75,32.75,141100,11.0542771707703,11.1786714090059,11.0105710870659,11.0105710870659,419689.856544163,0.0,1.0
1990-03-26,33.0,33.25,33.0,33.0,46500,11.0946212480359,11.1786714090059,11.0946212480359,11.0946212480359,138310.264559203,0.0,1.0
1990-03-27,33.25,33.25,32.88,33.0,81800,11.1786714090059,11.1786714090059,11.0542771707703,11.0946212480359,243307.089052533,0.0,1.0
1990-03-28,32.25,33.5,32.25,33.13,270300,10.842470765126,11.2627215699758,10.842470765126,11.1383273317403,803984.183018334,0.0,1.0
1990-03-29,32.38,32.38,32.13,32.25,129800,10.8861768488304,10.8861768488304,10.8021266878604,10.842470765126,386078.975049129,0.0,1.0
1990-03-30,32.38,32.38,31.88,32.25,278100,10.8861768488304,10.8861768488304,10.7180765268904,10.842470765126,827184.61449278,0.0,1.0
1990-04-02,32.13,32.25,31.88,32.25,89900,10.8021266878604,10.842470765126,10.7180765268904,10.842470765126,267399.844814459,0.0,1.0
1990-04-03,32.5,32.63,32.0,32.0,85600,10.926520926096,10.9702270098004,10.758420604156,10.758420604156,254609.863360596,0.0,1.0
1990-04-04,32.5,32.63,32.25,32.38,91400,10.926520926096,10.9702270098004,10.842470765126,10.8861768488304,271861.466251852,0.0,1.0
1990-04-05,32.25,32.63,32.13,32.5,108900,10.842470765126,10.9702270098004,10.8021266878604,10.926520926096,323913.716354778,0.0,1.0
1990-04-06,31.5,32.38,31.13,32.38,94000,10.5903202822161,10.8861768488304,10.4659260439805,10.8861768488304,279594.943410001,0.0,1.0
1990-04-09,30.88,31.38,30.5,31.25,226600,10.3818758830106,10.5499762049505,10.2541196383362,10.5062701212461,674002.278475598,0.0,1.0
1990-04-10,30.25,30.75,29.88,30.75,135100,10.1700694773663,10.3381697993062,10.0456752391307,10.3381697993062,401843.370794585,0.0,1.0
1990-04-11,29.5,30.13,29.38,30.0,290600,9.91791899445634,10.1297254001007,9.87757491719076,10.0860193163963,864364.793137728,0.0,1.0
1990-04-12,29.5,29.63,28.5,29.13,454200,9.91791899445634,9.96162507816073,9.58171835057647,9.79352475622079,1350978.97124279,0.0,1.0
1990-04-16,29.0,29.63,28.63,29.38,241300,9.7498186725164,9.96162507816073,9.62542443428085,9.87757491719076,717726.168562057,0.0,1.0
1990-04-17,29.25,29.25,28.75,29.0,259200,9.83386883348637,9.83386883348637,9.66576851154644,9.7498186725164,770968.184381621,0.0,1.0
1990-04-18,30.0,30.25,29.13,29.25,687100,10.0860193163963,10.1700694773663,9.79352475622079,9.83386883348637,2043720.05975544,0.0,1.0
1990-04-19,29.5,30.0,29.5,30.0,148500,9.91791899445634,10.0860193163963,9.91791899445634,10.0860193163963,441700.522301971,0.0,1.0
1990-04-20,29.5,30.0,29.5,29.75,229000,9.91791899445634,10.0860193163963,9.91791899445634,10.0019691554263,681140.872775429,0.0,1.0
1990-04-23,29.13,29.5,29.13,29.5,160400,9.79352475622079,9.91791899445634,9.79352475622079,9.91791899445634,477096.05237196,0.0,1.0
1990-04-24,29.0,29.75,29.0,29.25,470100,9.7498186725164,10.0019691554263,9.7498186725164,9.83386883348637,1398272.15847917,0.0,1.0
1990-04-25,29.63,29.75,29.38,29.38,325000,9.96162507816073,10.0019691554263,9.87757491719076,9.87757491719076,966684.644768622,0.0,1.0
1990-04-26,29.5,29.75,29.25,29.63,249600,9.91791899445634,10.0019691554263,9.83386883348637,9.96162507816073,742413.807182302,0.0,1.0
1990-04-27,29.63,29.63,29.5,29.5,141300,9.96162507816073,9.96162507816073,9.91791899445634,9.91791899445634,420284.739402481,0.0,1.0
1990-04-30,29.38,29.75,29.25,29.63,157200,9.87757491719076,10.0019691554263,9.83386883348637,9.96162507816073,467577.926638853,0.0,1.0
1990-05-01,29.13,29.5,29.0,29.5,187200,9.82714482060878,9.95196609021486,9.78328869885529,9.95196609021486,554905.427725465,0.1,1.0
1990-05-02,29.5,29.5,29.0,29.13,237800,9.95196609021486,9.95196609021486,9.78328869885529,9.82714482060878,704895.890561515,0.0,1.0
1990-05-03,30.0,30.38,29.63,29.75,187400,10.1206434815744,10.2488382990077,9.99582221196835,10.0363047858946,555498.275404661,0.0,1.0
1990-05-04,30.0,30.63,30.0,30.63,275100,10.1206434815744,10.3331769946875,10.1206434815744,10.3331769946875,815461.982731175,0.0,1.0
1990-05-07,29.88,30.0,29.75,30.0,122700,10.0801609076481,10.1206434815744,10.0363047858946,10.1206434815744,363712.051185442,0.0,1.0
1990-05-08,29.88,30.0,29.75,30.0,128800,10.0801609076481,10.1206434815744,10.0363047858946,10.1206434815744,381793.905400855,0.0,1.0
1990-05-09,30.13,30.25,29.88,30.13,195400,10.1644996033279,10.2049821772542,10.0801609076481,10.1644996033279,579212.182572415,0.0,1.0
1990-05-10,29.75,30.0,29.75,30.0,207900,10.0363047858946,10.1206434815744,10.0363047858946,10.1206434815744,616265.162522034,0.0,1.0
1990-05-11,30.25,30.38,29.88,30.0,205000,10.2049821772542,10.2488382990077,10.0801609076481,10.1206434815744,607668.871173721,0.0,1.0
1990-05-14,30.5,30.63,30.13,30.25,144800,10.289320872934,10.3331769946875,10.1644996033279,10.2049821772542,429221.719736364,0.0,1.0
1990-05-15,31.38,31.5,30.38,30.38,91500,10.5861930817269,10.6266756556532,10.2488382990077,10.2488382990077,271227.813231196,0.0,1.0
1990-05-16,31.25,31.5,31.13,31.25,100400,10.5423369599734,10.6266756556532,10.5018543860471,10.5423369599734,297609.534955323,0.0,1.0
1990-05-17,31.13,31.38,31.0,31.25,147500,10.5018543860471,10.5861930817269,10.4579982642936,10.5423369599734,437225.16340548,0.0,1.0
1990-05-18,30.25,30.5,29.5,30.5,248700,10.2049821772542,10.289320872934,9.95196609021486,10.289320872934,737206.089077582,0.0,1.0
1990-05-21,30.88,31.0,30.0,30.5,243200,10.4175156903673,10.4579982642936,10.1206434815744,10.289320872934,720902.777899748,0.0,1.0
1990-05-22,31.0,31.75,30.75,31.25,268000,10.4579982642936,10.7110143513329,10.3736595686138,10.5423369599734,794415.890119788,0.0,1.0
1990-05-23,28.63,30.75,27.63,30.75,793600,9.6584674292492,10.3736595686138,9.32111264653006,10.3736595686138,2352419.59104129,0.0,1.0
1990-05-24,29.13,30.0,27.25,28.5,939100,9.82714482060878,10.1206434815744,9.19291782909678,9.61461130749571,2783716.27765483,0.0,1.0
1990-05-25,29.38,29.63,29.0,29.13,295000,9.91148351628856,9.99582221196835,9.78328869885529,9.82714482060878,874450.326810963,0.0,1.0
1990-05-29,29.0,29.63,28.88,29.5,250400,9.78328869885529,9.99582221196835,9.74280612492899,9.95196609021486,742245.294350728,0.0,1.0
1990-05-30,29.25,29.5,28.75,29.0,228000,9.86762739453508,9.95196609021486,9.6989500031755,9.78328869885529,675846.354281014,0.0,1.0
1990-05-31,29.25,29.25,28.63,29.0,79100,9.86762739453508,9.86762739453508,9.6584674292492,9.78328869885529,234471.257121177,0.0,1.0
1990-06-01,29.38,29.5,29.25,29.38,191600,9.91148351628856,9.95196609021486,9.86762739453508,9.91148351628856,567948.07666773,0.0,1.0
1990-06-04,29.88,30.0,29.25,29.5,301500,10.0801609076481,10.1206434815744,9.86762739453508,9.95196609021486,893717.876384766,0.0,1.0
1990-06-05,30.75,30.88,29.88,30.0,463700,10.3736595686138,10.4175156903673,10.0801609076481,10.1206434815744,1374517.34421099,0.0,1.0
1990-06-06,30.88,31.38,30.5,30.63,242500,10.4175156903673,10.5861930817269,10.289320872934,10.3331769946875,718827.81102257,0.0,1.0
1990-06-07,30.5,30.88,30.38,30.88,66500,10.289320872934,10.4175156903673,10.2488382990077,10.4175156903673,197121.853331963,0.0,1.0
1990-06-08,30.75,30.75,30.25,30.38,133300,10.3736595686138,10.3736595686138,10.2049821772542,10.2488382990077,395132.978182716,0.0,1.0
1990-06-11,30.5,30.75,30.38,30.5,84000,10.289320872934,10.3736595686138,10.2488382990077,10.289320872934,248996.025261427,0.0,1.0
1990-06-12,30.75,31.25,30.63,30.63,205500,10.3736595686138,10.5423369599734,10.3331769946875,10.3331769946875,609150.990371704,0.0,1.0
1990-06-13,31.0,31.13,30.75,30.88,254700,10.4579982642936,10.5018543860471,10.3736595686138,10.4175156903673,754991.519453396,0.0,1.0
1990-06-14,31.0,31.25,30.88,31.0,121500,10.4579982642936,10.5423369599734,10.4175156903673,10.4579982642936,360154.965110277,0.0,1.0
1990-06-15,31.13,31.13,31.0,31.0,159600,10.5018543860471,10.5018543860471,10.4579982642936,10.4579982642936,473092.447996709,0.0,1.0
1990-06-18,30.88,31.38,30.75,31.38,100400,10.4175156903673,10.5861930817269,10.3736595686138,10.5861930817269,297609.534955324,0.0,1.0
1990-06-19,31.0,31.0,30.75,30.88,131600,10.4579982642936,10.4579982642936,10.3736595686138,10.4175156903673,390093.772909568,0.0,1.0
1990-06-20,31.5,31.5,31.0,31.0,150800,10.6266756556532,10.6266756556532,10.4579982642936,10.4579982642936,447007.150112178,0.0,1.0
1990-06-21,31.63,31.75,31.38,31.75,45800,10.6705317774066,10.7110143513329,10.5861930817269,10.7110143513329,135762.118535397,0.0,1.0
1990-06-22,31.13,31.75,31.13,31.63,131700,10.5018543860471,10.7110143513329,10.5018543860471,10.6705317774066,390390.196749164,0.0,1.0
1990-06-25,31.13,31.38,31.0,31.0,260300,10.5018543860471,10.5861930817269,10.4579982642936,10.4579982642936,771591.254470823,0.0,1.0
1990-06-26,31.5,31.5,31.13,31.25,160100,10.6266756556532,10.6266756556532,10.5018543860471,10.5423369599734,474574.567194693,0.0,1.0
1990-06-27,31.38,31.63,31.38,31.63,41800,10.5861930817269,10.6705317774066,10.5861930817269,10.6705317774066,123905.164951519,0.0,1.0
1990-06-28,31.5,31.5,31.25,31.38,50700,10.6266756556532,10.6266756556532,10.5423369599734,10.5861930817269,150286.886675646,0.0,1.0
1990-06-29,31.88,31.88,31.5,31.5,37400,10.7548704730864,10.7548704730864,10.6266756556532,10.6266756556532,110862.516009255,0.0,1.0
1990-07-02,31.38,31.63,31.25,31.63,42200,10.5861930817269,10.6705317774066,10.5423369599734,10.6705317774066,125090.860309907,0.0,1.0
1990-07-03,31.75,31.75,31.13,31.25,334400,10.7110143513329,10.7110143513329,10.5018543860471,10.5423369599734,991241.319612159,0.0,1.0
1990-07-05,31.63,31.75,31.63,31.63,59800,10.6705317774066,10.7110143513329,10.6705317774066,10.6705317774066,177261.456078969,0.0,1.0
1990-07-06,32.75,33.0,31.5,31.63,446600,11.0483691340521,11.1327078297319,10.6266756556532,10.6705317774066,1323828.86763992,0.0,1.0
1990-07-09,32.38,32.88,32.25,32.88,96100,10.923547864446,11.0922252558056,10.8796917426925,11.0922252558056,284863.309852656,0.0,1.0
1990-07-10,32.13,32.38,32.0,32.38,100400,10.8392091687662,10.923547864446,10.7953530470127,10.923547864446,297609.534955325,0.0,1.0
1990-07-11,31.75,32.13,31.75,32.13,151700,10.7110143513329,10.8392091687662,10.7110143513329,10.8392091687662,449674.964668554,0.0,1.0
1990-07-12,31.88,31.88,31.75,31.88,68700,10.7548704730864,10.7548704730864,10.7110143513329,10.7548704730864,203643.177803096,0.0,1.0
1990-07-13,32.0,32.0,31.75,31.88,164900,10.7953530470127,10.7953530470127,10.7110143513329,10.7548704730864,488802.911495349,0.0,1.0
1990-07-16,31.75,32.13,31.75,32.13,222700,10.7110143513329,10.8392091687662,10.7110143513329,10.8392091687662,660135.89078238,0.0,1.0
1990-07-17,31.88,32.0,31.75,32.0,68900,10.7548704730864,10.7953530470127,10.7110143513329,10.7953530470127,204236.02548229,0.0,1.0
1990-07-18,31.75,31.88,31.75,31.88,63100,10.7110143513329,10.7548704730864,10.7110143513329,10.7548704730864,187043.442785668,0.0,1.0
1990-07-19,31.88,32.0,31.63,31.75,76100,10.7548704730864,10.7953530470127,10.6705317774066,10.7110143513329,225578.541933269,0.0,1.0
1990-07-20,31.5,31.88,31.38,31.88,65500,10.6266756556532,10.7548704730864,10.5861930817269,10.7548704730864,194157.614935993,0.0,1.0
1990-07-23,31.0,31.38,30.88,31.25,231500,10.4579982642936,10.5861930817269,10.4175156903673,10.5423369599734,686221.188666907,0.0,1.0
1990-07-24,31.0,31.38,31.0,31.0,58500,10.4579982642936,10.5861930817269,10.4579982642936,10.4579982642936,173407.946164208,0.0,1.0
1990-07-25,30.88,31.0,30.0,30.88,56000,10.4175156903673,10.4579982642936,10.1206434815744,10.4175156903673,165997.350174284,0.0,1.0
1990-07-26,31.13,31.38,30.75,30.88,113700,10.5018543860471,10.5861930817269,10.3736595686138,10.4175156903673,337033.905621716,0.0,1.0
1990-07-27,31.25,31.5,31.13,31.25,147200,10.5423369599734,10.6266756556532,10.5018543860471,10.5423369599734,436335.891886689,0.0,1.0
1990-07-30,31.25,31.38,31.13,31.38,94100,10.5423369599734,10.5861930817269,10.5018543860471,10.5861930817269,278934.833060716,0.0,1.0
1990-07-31,31.5,31.5,31.0,31.0,185100,10.6604111339251,10.6604111339251,10.4911982587834,10.4911982587834,546944.196311985,0.1,1.0
1990-08-01,31.75,31.88,31.5,31.5,152800,10.7450175714959,10.7890129190327,10.6604111339251,10.6604111339251,451502.28631265,0.0,1.0
1990-08-02,31.63,31.75,31.5,31.63,46500,10.7044064814619,10.7450175714959,10.6604111339251,10.7044064814619,137400.892104308,0.0,1.0
1990-08-03,31.13,31.75,30.5,31.75,292100,10.5351936063202,10.7450175714959,10.3219853836417,10.7450175714959,863113.991046633,0.0,1.0
1990-08-06,30.13,30.5,29.88,30.38,142200,10.1967678560369,10.3219853836417,10.1121614184661,10.2813742936077,420180.792628657,0.0,1.0
1990-08-07,31.13,31.25,30.13,30.13,190600,10.5351936063202,10.5758046963542,10.1967678560369,10.1967678560369,563195.914732928,0.0,1.0
1990-08-08,31.25,31.38,31.13,31.38,58900,10.5758046963542,10.6198000438911,10.5351936063202,10.6198000438911,174041.12999879,0.0,1.0
1990-08-09,31.38,31.38,31.0,31.13,44400,10.6198000438911,10.6198000438911,10.4911982587834,10.5351936063202,131195.690525403,0.0,1.0
1990-08-10,31.38,31.5,31.0,31.25,42200,10.6198000438911,10.6604111339251,10.4911982587834,10.5758046963542,124695.003157027,0.0,1.0
1990-08-13,30.63,31.13,30.38,31.13,30000,10.3659807311786,10.5351936063202,10.2813742936077,10.5351936063202,88645.7368414886,0.0,1.0
1990-08-14,31.0,31.25,30.5,30.63,93400,10.4911982587834,10.5758046963542,10.3219853836417,10.3659807311786,275983.727366502,0.0,1.0
1990-08-15,31.25,31.38,31.0,31.0,56900,10.5758046963542,10.6198000438911,10.4911982587834,10.4911982587834,168131.414209358,0.0,1.0
1990-08-16,31.5,31.5,31.13,31.38,83600,10.6604111339251,10.6604111339251,10.5351936063202,10.6198000438911,247026.119998282,0.0,1.0
1990-08-17,30.5,32.0,30.0,31.5,619800,10.3219853836417,10.8296240090667,10.1527725085001,10.6604111339251,1831420.92314517,0.0,1.0
1990-08-20,30.38,30.5,30.25,30.25,132500,10.2813742936077,10.3219853836417,10.2373789460709,10.2373789460709,391518.671049911,0.0,1.0
1990-08-21,30.0,30.25,29.75,30.13,173500,10.1527725085001,10.2373789460709,10.0681660709292,10.1967678560369,512667.844733276,0.0,1.0
1990-08-22,29.63,30.0,29.63,29.75,92600,10.0275549808952,10.1527725085001,10.0275549808952,10.0681660709292,273619.84105073,0.0,1.0
1990-08-23,27.88,29.63,27.63,29.63,459000,9.4353099178994,10.0275549808952,9.35070348032856,10.0275549808952,1356279.77367478,0.0,1.0
1990-08-24,28.38,28.5,27.88,27.88,123900,9.60452279304107,9.64513388307507,9.4353099178994,9.4353099178994,366106.893155349,0.0,1.0
1990-08-27,29.25,29.25,28.38,28.38,61700,9.89895319578757,9.89895319578757,9.60452279304107,9.60452279304107,182314.732103995,0.0,1.0
1990-08-28,29.5,29.5,29.13,29.13,33900,9.9835596333584,9.9835596333584,9.85834210575357,9.85834210575357,100169.682630882,0.0,1.0
1990-08-29,29.5,29.88,29.25,29.38,122400,9.9835596333584,10.1121614184661,9.89895319578757,9.9429485433244,361674.606313275,0.0,1.0
1990-08-30,29.38,29.63,29.38,29.5,103700,9.9429485433244,10.0275549808952,9.9429485433244,9.9835596333584,306418.76368208,0.0,1.0
1990-08-31,29.25,29.5,29.0,29.38,40600,9.89895319578757,9.9835596333584,9.81434675821673,9.9429485433244,119967.230525482,0.0,1.0
1990-09-04,28.75,29.13,28.75,29.0,59400,9.7297403206459,9.85834210575357,9.7297403206459,9.81434675821673,175518.558946148,0.0,1.0
1990-09-05,28.75,29.0,28.75,29.0,62500,9.7297403206459,9.81434675821673,9.7297403206459,9.81434675821673,184678.618419768,0.0,1.0
1990-09-06,29.0,29.25,28.75,28.88,102400,9.81434675821673,9.89895319578757,9.7297403206459,9.77373566818273,302577.448418949,0.0,1.0
1990-09-07,29.5,29.5,29.0,29.0,107000,9.9835596333584,9.9835596333584,9.81434675821673,9.81434675821673,316169.794734644,0.0,1.0
1990-09-10,29.38,29.75,29.25,29.75,109700,9.9429485433244,10.0681660709292,9.89895319578757,10.0681660709292,324147.911050378,0.0,1.0
1990-09-11,29.38,29.5,29.25,29.38,49800,9.9429485433244,9.9835596333584,9.89895319578757,9.9429485433244,147151.923156872,0.0,1.0
1990-09-12,29.38,29.75,29.38,29.38,85800,9.9429485433244,10.0681660709292,9.9429485433244,9.9429485433244,253526.807366658,0.0,1.0
1990-09-13,28.88,29.5,28.75,29.38,27100,9.77373566818273,9.9835596333584,9.7297403206459,9.9429485433244,80076.6489468116,0.0,1.0
1990-09-14,28.25,28.88,28.13,28.88,66300,9.56052744550423,9.77373566818273,9.51991635547023,9.77373566818273,195907.07841969,0.0,1.0
1990-09-17,28.25,28.25,27.88,28.0,175200,9.56052744550423,9.56052744550423,9.4353099178994,9.4759210079334,517691.103154295,0.0,1.0
1990-09-18,28.0,28.25,28.0,28.13,117000,9.4759210079334,9.56052744550423,9.4759210079334,9.51991635547023,345718.373681807,0.0,1.0
1990-09-19,27.75,28.0,27.5,28.0,50900,9.39131457036256,9.4759210079334,9.30670813279173,9.4759210079334,150402.26684106,0.0,1.0
1990-09-20,27.63,27.88,27.25,27.75,228700,9.35070348032856,9.4353099178994,9.2221016952209,9.39131457036256,675776.000521617,0.0,1.0
1990-09-21,26.63,27.63,26.5,27.63,85600,9.01227773004523,9.35070348032856,8.9682823825084,9.35070348032856,252935.835787715,0.0,1.0
1990-09-24,25.63,26.63,25.63,26.63,427400,8.67385197976189,9.01227773004523,8.67385197976189,9.01227773004523,1262906.26420174,0.0,1.0
1990-09-25,25.75,25.75,25.5,25.75,78300,8.71446306979589,8.71446306979589,8.62985663222506,8.71446306979589,231365.373156286,0.0,1.0
1990-09-26,26.13,26.25,25.88,26.0,85600,8.84306485490356,8.88367594493756,8.75845841733273,8.79906950736673,252935.835787715,0.0,1.0
1990-09-27,27.5,28.0,26.13,26.25,258100,9.30670813279173,9.4759210079334,8.84306485490356,8.88367594493756,762648.822626276,0.0,1.0
1990-09-28,28.5,28.5,27.63,27.88,126200,9.64513388307507,9.64513388307507,9.35070348032856,9.4353099178994,372903.066313196,0.0,1.0
1990-10-01,27.38,28.5,26.88,28.5,326300,9.26609704275773,9.64513388307507,9.09688416761606,9.64513388307507,964170.131045927,0.0,1.0
1990-10-02,27.88,27.88,27.0,27.38,507000,9.4353099178994,9.4353099178994,9.13749525765006,9.26609704275773,1498112.95262116,0.0,1.0
1990-10-03,26.5,27.63,26.25,27.5,196900,8.9682823825084,9.35070348032856,8.88367594493756,9.30670813279173,581811.519469638,0.0,1.0
1990-10-04,26.5,26.75,26.25,26.25,85100,8.9682823825084,9.05288882007923,8.88367594493756,8.88367594493756,251458.406840357,0.0,1.0
1990-10-05,26.13,26.38,26.0,26.25,40900,8.84306485490356,8.92767129247439,8.79906950736673,8.88367594493756,120853.687893896,0.0,1.0
1990-10-08,26.75,26.75,26.5,26.5,60400,9.05288882007923,9.05288882007923,8.9682823825084,8.9682823825084,178473.416840864,0.0,1.0
1990-10-09,26.88,27.0,26.75,26.75,188300,9.09688416761606,9.13749525765006,9.05288882007923,9.05288882007923,556399.741575079,0.0,1.0
1990-10-10,26.75,27.0,26.63,26.75,176200,9.05288882007923,9.13749525765006,9.01227773004523,9.05288882007923,520645.961049011,0.0,1.0
1990-10-11,26.63,26.75,26.38,26.75,197400,9.01227773004523,9.05288882007923,8.92767129247439,9.05288882007923,583288.948416997,0.0,1.0
1990-10-12,26.38,26.63,26.38,26.5,221100,8.92767129247439,9.01227773004523,8.92767129247439,8.9682823825084,653319.080521773,0.0,1.0
1990-10-15,25.88,26.38,25.75,26.38,166100,8.75845841733273,8.92767129247439,8.71446306979589,8.92767129247439,490801.896312377,0.0,1.0
1990-10-16,25.75,25.88,25.5,25.63,99800,8.71446306979589,8.75845841733273,8.62985663222506,8.67385197976189,294894.817892686,0.0,1.0
1990-10-17,25.88,26.0,25.75,25.75,39800,8.75845841733273,8.79906950736673,8.71446306979589,8.71446306979589,117603.344209709,0.0,1.0
1990-10-18,26.0,26.0,25.75,26.0,79200,8.79906950736673,8.79906950736673,8.71446306979589,8.79906950736673,234024.745261531,0.0,1.0
1990-10-19,26.13,26.5,26.13,26.13,66500,8.84306485490356,8.9682823825084,8.84306485490356,8.84306485490356,196498.049998634,0.0,1.0
1990-10-22,26.13,26.38,26.13,26.25,41600,8.84306485490356,8.92767129247439,8.84306485490356,8.88367594493756,122922.088420198,0.0,1.0
1990-10-23,25.88,26.13,25.88,26.0,38700,8.75845841733273,8.84306485490356,8.75845841733273,8.79906950736673,114353.000525521,0.0,1.0
1990-10-24,26.13,26.38,25.88,25.88,84800,8.84306485490356,8.92767129247439,8.75845841733273,8.75845841733273,250571.949471942,0.0,1.0
1990-10-25,26.63,26.63,26.0,26.0,29000,9.01227773004523,9.01227773004523,8.79906950736673,8.79906950736673,85690.8789467726,0.0,1.0
1990-10-26,26.25,27.0,26.25,26.5,81500,8.88367594493756,9.13749525765006,8.88367594493756,8.9682823825084,240820.918419378,0.0,1.0
1990-10-29,26.0,26.5,26.0,26.25,23200,8.79906950736673,8.9682823825084,8.79906950736673,8.88367594493756,68552.703157418,0.0,1.0
1990-10-30,25.63,26.0,25.5,26.0,115700,8.71446306979589,8.84026686752607,8.67026173545826,8.84026686752607,340283.84494255,0.12,1.0
1990-10-31,26.25,26.25,25.5,25.5,101500,8.92526943355998,8.92526943355998,8.67026173545826,8.67026173545826,298520.399841562,0.0,1.0
1990-11-01,26.13,26.38,26.0,26.13,86700,8.8844682018637,8.96947076789761,8.84026686752607,8.8844682018637,254992.302130675,0.0,1.0
1990-11-02,26.13,26.38,26.0,26.13,25000,8.8844682018637,8.96947076789761,8.84026686752607,8.8844682018637,73527.1920792026,0.0,1.0
1990-11-05,26.25,26.38,26.0,26.25,164000,8.92526943355998,8.96947076789761,8.84026686752607,8.92526943355998,482338.380039569,0.0,1.0
1990-11-06,25.75,26.13,25.75,25.75,163400,8.75526430149217,8.8844682018637,8.75526430149217,8.75526430149217,480573.727429668,0.0,1.0
1990-11-07,25.5,25.88,25.5,25.5,65600,8.67026173545826,8.7994656358298,8.67026173545826,8.67026173545826,192935.352015828,0.0,1.0
1990-11-08,25.63,25.88,25.5,25.63,237300,8.71446306979589,8.7994656358298,8.67026173545826,8.71446306979589,697920.107215791,0.0,1.0
1990-11-09,25.38,25.75,25.25,25.38,426600,8.62946050376199,8.75526430149217,8.58525916942436,8.62946050376199,1254668.00563951,0.0,1.0
1990-11-12,26.25,26.25,25.25,26.25,202400,8.92526943355998,8.92526943355998,8.58525916942436,8.92526943355998,595276.147073224,0.0,1.0
1990-11-13,26.38,26.5,26.25,26.38,113700,8.96947076789761,9.01027199959388,8.92526943355998,8.96947076789761,334401.669576213,0.0,1.0
1990-11-14,26.63,26.75,26.38,26.63,115200,9.05447333393151,9.09527456562779,8.96947076789761,9.05447333393151,338813.301100966,0.0,1.0
1990-11-15,26.88,26.88,26.63,26.88,128000,9.13947589996542,9.13947589996542,9.05447333393151,9.13947589996542,376459.223445517,0.0,1.0
1990-11-16,26.88,27.0,26.63,26.88,98100,9.13947589996542,9.18027713166169,9.05447333393151,9.13947589996542,288520.701718791,0.0,1.0
1990-11-19,27.0,27.0,26.75,27.0,36500,9.18027713166169,9.18027713166169,9.09527456562779,9.18027713166169,107349.700435636,0.0,1.0
1990-11-20,26.0,27.0,25.63,26.0,121200,8.84026686752607,9.18027713166169,8.71446306979589,8.84026686752607,356459.827199974,0.0,1.0
1990-11-21,25.25,26.0,24.88,25.25,113400,8.58525916942436,8.84026686752607,8.45945537169418,8.58525916942436,333519.343271263,0.0,1.0
1990-11-23,25.63,25.63,25.38,25.63,87700,8.71446306979589,8.71446306979589,8.62946050376199,8.71446306979589,257933.389813843,0.0,1.0
1990-11-26,25.88,26.0,25.5,25.88,178300,8.7994656358298,8.84026686752607,8.67026173545826,8.7994656358298,524395.933908873,0.0,1.0
1990-11-27,26.13,26.13,25.88,26.13,156700,8.8844682018637,8.8844682018637,8.7994656358298,8.8844682018637,460868.439952442,0.0,1.0
1990-11-28,26.5,26.5,25.88,26.5,119500,9.01027199959388,9.01027199959388,8.7994656358298,9.01027199959388,351459.978138588,0.0,1.0
1990-11-29,26.5,26.63,26.38,26.5,36900,9.01027199959388,9.05447333393151,8.96947076789761,9.01027199959388,108526.135508903,0.0,1.0
1990-11-30,26.88,27.0,26.5,26.88,101500,9.13947589996542,9.18027713166169,9.01027199959388,9.13947589996542,298520.399841562,0.0,1.0
1990-12-03,26.63,26.88,26.63,26.63,143800,9.05447333393151,9.13947589996542,9.05447333393151,9.05447333393151,422928.408839573,0.0,1.0
1990-12-04,25.75,26.63,25.75,25.75,46900,8.75526430149217,9.05447333393151,8.75526430149217,8.75526430149217,137937.012340584,0.0,1.0
1990-12-05,25.63,25.88,25.63,25.63,28800,8.71446306979589,8.7994656358298,8.71446306979589,8.71446306979589,84703.3252752414,0.0,1.0
1990-12-06,25.75,26.13,25.63,25.75,135300,8.75526430149217,8.8844682018637,8.71446306979589,8.75526430149217,397929.163532644,0.0,1.0
1990-12-07,25.75,26.0,25.75,25.75,74600,8.75526430149217,8.84026686752607,8.75526430149217,8.75526430149217,219405.14116434,0.0,1.0
1990-12-10,25.25,26.0,25.0,25.25,112600,8.58525916942436,8.84026686752607,8.50025660339045,8.58525916942436,331166.473124728,0.0,1.0
1990-12-11,25.25,25.5,25.13,25.25,198100,8.58525916942436,8.67026173545826,8.54445793772808,8.58525916942436,582629.470035601,0.0,1.0
1990-12-12,25.25,25.5,25.13,25.25,83700,8.58525916942436,8.67026173545826,8.54445793772808,8.58525916942436,246169.03908117,0.0,1.0
1990-12-13,25.38,25.63,25.25,25.38,171500,8.62946050376199,8.71446306979589,8.58525916942436,8.62946050376199,504396.53766333,0.0,1.0
1990-12-14,25.25,25.38,25.13,25.25,79400,8.58525916942436,8.62946050376199,8.54445793772808,8.58525916942436,233522.362043547,0.0,1.0
1990-12-17,25.63,26.13,25.25,25.63,129200,8.71446306979589,8.8844682018637,8.58525916942436,8.71446306979589,379988.528665319,0.0,1.0
1990-12-18,25.63,25.88,25.5,25.63,82400,8.71446306979589,8.7994656358298,8.67026173545826,8.71446306979589,242345.625093052,0.0,1.0
1990-12-19,25.25,25.63,25.25,25.25,100900,8.58525916942436,8.71446306979589,8.58525916942436,8.58525916942436,296755.747231662,0.0,1.0
1990-12-20,27.0,27.38,25.25,27.0,292600,9.18027713166169,9.30948103203323,8.58525916942436,9.18027713166169,860562.256094987,0.0,1.0
1990-12-21,26.88,27.0,26.75,26.88,203200,9.13947589996542,9.18027713166169,9.09527456562779,9.13947589996542,597629.017219758,0.0,1.0
1990-12-24,27.25,27.25,26.88,27.25,104500,9.2652796976956,9.2652796976956,9.13947589996542,9.2652796976956,307343.662891067,0.0,1.0
1990-12-26,28.38,28.75,27.38,28.38,90100,9.64949129616884,9.77529509389902,9.30948103203323,9.64949129616884,264992.000253446,0.0,1.0
1990-12-27,28.0,28.5,28.0,28.0,98200,9.52028739579731,9.69029252786512,9.52028739579731,9.52028739579731,288814.810487108,0.0,1.0
1990-12-28,28.0,28.0,27.5,28.0,74200,9.52028739579731,9.52028739579731,9.3502822637295,9.52028739579731,218228.706091073,0.0,1.0
1990-12-31,27.88,27.88,27.5,27.88,33200,9.47948616410103,9.47948616410103,9.3502822637295,9.47948616410103,97644.1110811811,0.0,1.0
1991-01-02,27.5,28.0,27.5,27.5,96100,9.3502822637295,9.52028739579731,9.3502822637295,9.3502822637295,282638.526352455,0.0,1.0
1991-01-03,27.75,28.0,27.63,27.75,116700,9.4352848297634,9.52028739579731,9.39448359806713,9.4352848297634,343224.932625718,0.0,1.0
1991-01-04,27.63,27.75,27.5,27.63,66500,9.39448359806713,9.4352848297634,9.3502822637295,9.39448359806713,195582.330930679,0.0,1.0
1991-01-07,27.5,27.75,27.5,27.5,148600,9.3502822637295,9.4352848297634,9.3502822637295,9.3502822637295,437045.62971878,0.0,1.0
1991-01-08,27.13,27.38,26.75,27.13,101000,9.22447846599932,9.30948103203323,9.09527456562779,9.22447846599932,297049.855999978,0.0,1.0
1991-01-09,27.25,27.75,27.13,27.25,254300,9.2652796976956,9.4352848297634,9.22447846599932,9.2652796976956,747918.597829648,0.0,1.0
1991-01-10,27.5,27.5,27.25,27.5,52700,9.3502822637295,9.3502822637295,9.2652796976956,9.3502822637295,154995.320902959,0.0,1.0
1991-01-11,27.25,27.5,27.13,27.25,49200,9.2652796976956,9.3502822637295,9.22447846599932,9.2652796976956,144701.514011871,0.0,1.0
1991-01-14,26.63,27.13,26.63,26.63,92900,9.05447333393151,9.22447846599932,9.05447333393151,9.05447333393151,273227.045766317,0.0,1.0
1991-01-15,26.75,27.0,26.5,26.75,29500,9.09527456562779,9.18027713166169,9.01027199959388,9.09527456562779,86762.086653459,0.0,1.0
1991-01-16,27.5,27.63,26.75,27.5,42100,9.3502822637295,9.39448359806713,9.09527456562779,9.3502822637295,123819.791461377,0.0,1.0
1991-01-17,27.5,28.0,27.38,27.5,88100,9.3502822637295,9.52028739579731,9.30948103203323,9.3502822637295,259109.82488711,0.0,1.0
1991-01-18,27.25,27.63,27.13,27.25,80100,9.2652796976956,9.39448359806713,9.22447846599932,9.2652796976956,235581.123421765,0.0,1.0
1991-01-21,27.63,27.63,27.25,27.63,54500,9.39448359806713,9.39448359806713,9.2652796976956,9.39448359806713,160289.278732662,0.0,1.0
1991-01-22,29.63,29.88,27.5,29.63,486700,10.0745041263384,10.1595066923723,9.3502822637295,10.0745041263384,1431427.37539791,0.0,1.0
1991-01-23,29.63,29.63,28.88,29.63,137900,10.0745041263384,10.0745041263384,9.81949642823665,10.0745041263384,405575.99150888,0.0,1.0
1991-01-24,29.38,29.63,29.38,29.38,48600,9.98950156030446,10.0745041263384,9.98950156030446,9.98950156030446,142936.86140197,0.0,1.0
1991-01-25,29.75,29.75,29.38,29.75,61500,10.1153053580346,10.1153053580346,9.98950156030446,10.1153053580346,180876.892514839,0.0,1.0
1991-01-28,29.75,29.75,29.63,29.75,43800,10.1153053580346,10.1153053580346,10.0745041263384,10.1153053580346,128819.640522763,0.0,1.0
1991-01-29,29.63,29.63,29.5,29.63,263800,10.0745041263384,10.0745041263384,10.0303027920007,10.0745041263384,775858.930819743,0.0,1.0
1991-01-30,29.75,29.75,29.5,29.5,235400,10.1153053580346,10.1153053580346,10.0303027920007,10.0303027920007,692332.040617774,0.0,1.0
1991-01-31,29.25,29.75,29.13,29.75,57400,9.98610145766311,10.156804046683,9.94513283629833,10.156804046683,168128.67434985,0.12,1.0
1991-02-01,28.63,29.0,28.5,29.0,101900,9.77443024727845,9.90075016315316,9.73004757413328,9.90075016315316,298472.333035709,0.0,1.0
1991-02-04,29.75,29.88,28.63,28.63,190300,10.156804046683,10.2011867198282,9.77443024727845,9.77443024727845,557402.207818404,0.0,1.0
1991-02-05,30.0,30.0,29.63,29.88,214200,10.2421553411929,10.2421553411929,10.1158354253182,10.2011867198282,627407.004281148,0.0,1.0
1991-02-06,30.0,30.13,29.38,29.88,255800,10.2421553411929,10.2865380143381,10.0304841308083,10.2011867198282,749256.357120064,0.0,1.0
1991-02-07,30.63,30.75,30.0,30.0,50500,10.457240603358,10.4982092247228,10.2421553411929,10.2421553411929,147918.084576087,0.0,1.0
1991-02-08,30.38,30.63,29.88,30.5,145200,10.371889308848,10.457240603358,10.2011867198282,10.4128579302128,425301.106543524,0.0,1.0
1991-02-11,30.75,30.75,30.38,30.38,72100,10.4982092247228,10.4982092247228,10.371889308848,10.371889308848,211186.017780908,0.0,1.0
1991-02-12,30.75,31.0,30.63,30.63,150700,10.4982092247228,10.5835605192327,10.457240603358,10.457240603358,441410.996942896,0.0,1.0
1991-02-13,30.75,30.88,30.5,30.75,45600,10.4982092247228,10.5425918978679,10.4128579302128,10.4982092247228,133565.636765734,0.0,1.0
1991-02-14,30.25,31.0,30.13,30.75,212800,10.3275066357029,10.5835605192327,10.2865380143381,10.4982092247228,623306.304906758,0.0,1.0
1991-02-15,31.88,31.88,30.63,30.63,210800,10.8839970759077,10.8839970759077,10.457240603358,10.457240603358,617448.16294335,0.0,1.0
1991-02-19,31.5,31.75,31.13,31.25,88800,10.7542631082526,10.8396144027625,10.6279431923779,10.6689118137426,260101.503175377,0.0,1.0
1991-02-20,31.63,31.75,31.38,31.63,85400,10.7986457813977,10.8396144027625,10.7132944868878,10.7986457813977,250142.661837582,0.0,1.0
1991-02-21,32.0,32.25,31.5,31.63,130700,10.9249656972725,11.0103169917824,10.7542631082526,10.7986457813977,382829.577308803,0.0,1.0
1991-02-22,32.63,33.0,31.88,31.88,131900,11.1400509594375,11.2663708753122,10.8839970759077,10.8839970759077,386344.46248685,0.0,1.0
1991-02-25,32.63,32.75,32.0,32.75,101700,11.1400509594375,11.1810195808023,10.9249656972725,11.1810195808023,297886.518839368,0.0,1.0
1991-02-26,32.0,32.75,31.75,32.5,60200,10.9249656972725,11.1810195808023,10.8396144027625,11.0956682862923,176330.073098622,0.0,1.0
1991-02-27,31.5,31.88,31.38,31.5,97500,10.7542631082526,10.8839970759077,10.7132944868878,10.7542631082526,285584.420716208,0.0,1.0
1991-02-28,31.0,31.5,31.0,31.5,165700,10.5835605192327,10.7542631082526,10.5835605192327,10.7542631082526,485347.061668468,0.0,1.0
1991-03-01,31.0,31.13,30.75,30.75,385700,10.5835605192327,10.6279431923779,10.4982092247228,10.4982092247228,1129742.6776435,0.0,1.0
1991-03-04,31.38,31.38,31.0,31.13,200000,10.7132944868878,10.7132944868878,10.5835605192327,10.6279431923779,585814.19634094,0.0,1.0
1991-03-05,32.75,32.75,31.5,31.5,245400,11.1810195808023,11.1810195808023,10.7542631082526,10.7542631082526,718794.018910332,0.0,1.0
1991-03-06,32.25,33.0,32.25,32.88,91000,11.0103169917824,11.2663708753122,11.0103169917824,11.2254022539475,266545.459335128,0.0,1.0
1991-03-07,32.38,32.75,32.25,32.5,45600,11.0546996649276,11.1810195808023,11.0103169917824,11.0956682862923,133565.636765734,0.0,1.0
1991-03-08,32.0,32.13,31.88,32.0,106500,10.9249656972725,10.9693483704176,10.8839970759077,10.9249656972725,311946.059551549,0.0,1.0
1991-03-11,31.63,32.0,31.38,31.88,221800,10.7986457813977,10.9249656972725,10.7132944868878,10.8839970759077,649667.943742105,0.0,1.0
1991-03-12,30.88,31.63,30.75,31.5,198800,10.5425918978679,10.7986457813977,10.4982092247228,10.7542631082526,582299.311162895,0.0,1.0
1991-03-13,30.63,31.0,30.38,30.63,78600,10.457240603358,10.5835605192327,10.371889308848,10.457240603358,230224.979161989,0.0,1.0
1991-03-14,30.63,30.88,30.38,30.75,93800,10.457240603358,10.5425918978679,10.371889308848,10.4982092247228,274746.8580839,0.0,1.0
1991-03-15,30.25,30.63,30.25,30.63,39600,10.3275066357029,10.457240603358,10.3275066357029,10.457240603358,115991.210875506,0.0,1.0
1991-03-18,30.13,30.25,29.63,29.88,389700,10.2865380143381,10.3275066357029,10.1158354253182,10.2011867198282,1141458.96157032,0.0,1.0
1991-03-19,30.0,30.13,29.88,30.0,177100,10.2421553411929,10.2865380143381,10.2011867198282,10.2421553411929,518738.470859904,0.0,1.0
1991-03-20,30.38,30.38,30.0,30.0,167800,10.371889308848,10.371889308848,10.2421553411929,10.2421553411929,491498.11073005,0.0,1.0
1991-03-21,30.75,30.88,30.38,30.38,96500,10.4982092247228,10.5425918978679,10.371889308848,10.371889308848,282655.349734502,0.0,1.0
1991-03-22,30.25,30.63,30.25,30.63,43000,10.3275066357029,10.457240603358,10.3275066357029,10.457240603358,125950.052213302,0.0,1.0
1991-03-25,30.5,30.63,30.25,30.25,66000,10.4128579302128,10.457240603358,10.3275066357029,10.3275066357029,193318.68479251,0.0,1.0
1991-03-26,30.38,30.5,29.88,30.5,258000,10.371889308848,10.4128579302128,10.2011867198282,10.4128579302128,755700.313279815,0.0,1.0
1991-03-27,30.13,30.5,30.13,30.38,192000,10.2865380143381,10.4128579302128,10.2865380143381,10.371889308848,562381.628487302,0.0,1.0
1991-03-28,30.0,30.38,30.0,30.25,98200,10.2421553411929,10.371889308848,10.2421553411929,10.3275066357029,287634.770403402,0.0,1.0
1991-04-01,30.13,30.13,29.88,30.0,143200,10.2865380143381,10.2865380143381,10.2011867198282,10.2421553411929,419442.964580113,0.0,1.0
1991-04-02,30.38,30.38,29.88,30.13,118400,10.371889308848,10.371889308848,10.2011867198282,10.2865380143381,346802.004233838,0.0,1.0
1991-04-03,30.5,30.5,30.13,30.13,112000,10.4128579302128,10.4128579302128,10.2865380143381,10.2865380143381,328055.949950927,0.0,1.0
1991-04-04,30.5,30.63,30.38,30.38,164500,10.4128579302128,10.457240603358,10.371889308848,10.371889308848,481832.176490424,0.0,1.0
1991-04-05,30.0,30.75,30.0,30.75,142900,10.2421553411929,10.4982092247228,10.2421553411929,10.4982092247228,418564.243285603,0.0,1.0
1991-04-08,30.0,30.0,29.63,30.0,182100,10.2421553411929,10.2421553411929,10.1158354253182,10.2421553411929,533383.825768427,0.0,1.0
1991-04-09,30.0,30.13,29.88,29.88,71900,10.2421553411929,10.2865380143381,10.2011867198282,10.2011867198282,210600.203584568,0.0,1.0
1991-04-10,30.13,30.25,30.0,30.0,84400,10.2865380143381,10.3275066357029,10.2421553411929,10.2421553411929,247213.590855877,0.0,1.0
1991-04-11,30.38,30.5,30.0,30.13,240200,10.371889308848,10.4128579302128,10.2421553411929,10.2865380143381,703562.849805471,0.0,1.0
1991-04-12,30.0,30.75,29.75,30.63,151100,10.2421553411929,10.4982092247228,10.156804046683,10.457240603358,442582.625335581,0.0,1.0
1991-04-15,30.13,30.38,30.0,30.0,181400,10.2865380143381,10.371889308848,10.2421553411929,10.2421553411929,531333.476081232,0.0,1.0
1991-04-16,29.88,30.25,29.75,30.13,381000,10.2011867198282,10.3275066357029,10.156804046683,10.2865380143381,1115976.04402949,0.0,1.0
1991-04-17,29.75,30.0,29.63,29.88,239500,10.156804046683,10.2421553411929,10.1158354253182,10.2011867198282,701512.500118275,0.0,1.0
1991-04-18,29.0,29.75,28.63,29.63,301200,9.90075016315316,10.156804046683,9.77443024727845,10.1158354253182,882236.179689456,0.0,1.0
1991-04-19,28.63,29.0,28.38,29.0,192100,9.77443024727845,9.90075016315316,9.68907895276851,9.90075016315316,562674.535585473,0.0,1.0
1991-04-22,28.38,28.5,27.75,28.38,286000,9.68907895276851,9.73004757413328,9.47399369060346,9.68907895276851,837714.300767544,0.0,1.0
1991-04-23,28.25,28.38,28.13,28.38,98900,9.64469627962334,9.68907895276851,9.60372765825857,9.68907895276851,289685.120090595,0.0,1.0
1991-04-24,28.5,28.5,28.13,28.25,52900,9.73004757413328,9.73004757413328,9.60372765825857,9.64469627962334,154947.854932179,0.0,1.0
1991-04-25,28.63,28.75,28.38,28.38,89100,9.77443024727845,9.81539886864322,9.68907895276851,9.68907895276851,260980.224469889,0.0,1.0
1991-04-26,28.38,28.63,28.25,28.25,108800,9.68907895276851,9.77443024727845,9.64469627962334,9.64469627962334,318682.922809471,0.0,1.0
1991-04-29,28.25,28.5,28.0,28.38,250300,9.64469627962334,9.73004757413328,9.5593449851134,9.68907895276851,733146.466720686,0.0,1.0
1991-04-30,27.75,28.25,27.75,28.13,271900,9.51496231196823,9.68640307434604,9.51496231196823,9.64525729137536,792985.274414526,0.12,1.0
1991-05-01,28.63,28.63,27.5,27.63,93800,9.81669805375317,9.81669805375317,9.42924193077933,9.47381652899756,273563.879147049,0.0,1.0
1991-05-02,28.75,29.13,28.63,28.75,161000,9.85784383672384,9.98813881613097,9.81669805375317,9.85784383672384,469549.941819561,0.0,1.0
1991-05-03,28.75,28.88,28.75,28.75,28300,9.85784383672384,9.90241843494207,9.85784383672384,9.85784383672384,82535.7972266682,0.0,1.0
1991-05-06,28.75,28.88,28.5,28.63,110700,9.85784383672384,9.90241843494207,9.77212345553494,9.81669805375317,322852.040741773,0.0,1.0
1991-05-07,25.38,28.88,25.0,28.63,1603800,8.70233309829743,9.90241843494207,8.5720381188903,9.81669805375317,4677417.37074666,0.0,1.0
1991-05-08,24.63,25.5,23.75,25.25,2045800,8.44517195473072,8.7434788812681,8.14343621294578,8.6577585000792,5966492.36630098,0.0,1.0
1991-05-09,25.0,25.13,24.5,24.75,838000,8.5720381188903,8.61661271710853,8.40059735651249,8.48631773770139,2443992.86487449,0.0,1.0
1991-05-10,24.75,25.13,24.63,25.0,415400,8.48631773770139,8.61661271710853,8.44517195473072,8.5720381188903,1211497.17907979,0.0,1.0
1991-05-13,24.38,24.75,24.25,24.63,245600,8.35945157354182,8.48631773770139,8.31487697532359,8.44517195473072,716282.395719778,0.0,1.0
1991-05-14,24.25,24.38,24.13,24.25,157800,8.31487697532359,8.35945157354182,8.27373119235292,8.31487697532359,460217.272168489,0.0,1.0
1991-05-15,23.75,24.38,23.75,24.25,279100,8.14343621294578,8.35945157354182,8.14343621294578,8.31487697532359,813983.781129438,0.0,1.0
1991-05-16,25.88,25.88,24.0,25.38,1009200,8.87377386067524,8.87377386067524,8.22915659413469,8.70233309829743,2943290.69120684,0.0,1.0
1991-05-17,26.5,26.5,25.75,25.75,870300,9.08636040602372,9.08636040602372,8.82919926245701,8.82919926245701,2538194.49916499,0.0,1.0
1991-05-20,26.13,26.5,26.0,26.5,414700,8.95949424186414,9.08636040602372,8.91491964364591,9.08636040602372,1209455.65759361,0.0,1.0
1991-05-21,26.38,26.38,26.0,26.13,643800,9.04521462305304,9.04521462305304,8.91491964364591,8.95949424186414,1877616.47542505,0.0,1.0
1991-05-22,26.38,26.5,26.25,26.38,253100,9.04521462305304,9.08636040602372,9.00064002483481,9.04521462305304,738155.840214478,0.0,1.0
1991-05-23,26.25,26.38,26.25,26.38,430500,9.00064002483481,9.04521462305304,9.00064002483481,9.04521462305304,1255535.71399578,0.0,1.0
1991-05-24,26.25,26.38,26.25,26.25,114000,9.00064002483481,9.04521462305304,9.00064002483481,9.00064002483481,332476.356319441,0.0,1.0
1991-05-28,26.38,26.38,26.25,26.25,62500,9.04521462305304,9.04521462305304,9.00064002483481,9.00064002483481,182278.7041225,0.0,1.0
1991-05-29,26.25,26.38,26.25,26.25,88900,9.00064002483481,9.04521462305304,9.00064002483481,9.00064002483481,259273.228743845,0.0,1.0
1991-05-30,26.25,26.38,26.13,26.25,362700,9.00064002483481,9.04521462305304,8.95949424186414,9.00064002483481,1057799.77576369,0.0,1.0
1991-05-31,26.5,26.5,26.25,26.25,173400,9.08636040602372,9.08636040602372,9.00064002483481,9.00064002483481,505714.036717465,0.0,1.0
1991-06-03,26.5,26.63,26.25,26.63,301100,9.08636040602372,9.13093500424194,9.00064002483481,9.13093500424194,878145.884980558,0.0,1.0
1991-06-04,27.13,27.13,26.63,26.63,295100,9.30237576661975,9.30237576661975,9.13093500424194,9.13093500424194,860647.129384798,0.0,1.0
1991-06-05,27.0,27.5,27.0,27.25,106500,9.25780116840152,9.42924193077933,9.25780116840152,9.34352154959042,310602.911824741,0.0,1.0
1991-06-06,26.63,27.0,26.63,27.0,248400,9.13093500424194,9.25780116840152,9.13093500424194,9.25780116840152,724448.481664466,0.0,1.0
1991-06-07,26.63,26.75,26.5,26.75,109400,9.13093500424194,9.17208078721262,9.08636040602372,9.17208078721262,319060.643696025,0.0,1.0
1991-06-10,26.88,26.88,26.75,26.75,78500,9.21665538543085,9.21665538543085,9.17208078721262,9.17208078721262,228942.052377861,0.0,1.0
1991-06-11,26.88,27.13,26.75,26.75,105100,9.21665538543085,9.30237576661975,9.17208078721262,9.17208078721262,306519.868852397,0.0,1.0
1991-06-12,26.88,27.0,26.75,26.75,78400,9.21665538543085,9.25780116840152,9.17208078721262,9.17208078721262,228650.406451265,0.0,1.0
1991-06-13,26.75,27.0,26.75,26.88,352200,9.17208078721262,9.25780116840152,9.17208078721262,9.21665538543085,1027176.95347111,0.0,1.0
1991-06-14,26.63,26.63,26.25,26.63,67400,9.13093500424194,9.13093500424194,9.00064002483481,9.13093500424194,196569.354525705,0.0,1.0
1991-06-17,26.88,27.0,26.63,26.63,77400,9.21665538543085,9.25780116840152,9.13093500424194,9.13093500424194,225733.947185305,0.0,1.0
1991-06-18,26.88,26.88,26.75,26.88,71600,9.21665538543085,9.21665538543085,9.17208078721262,9.21665538543085,208818.483442736,0.0,1.0
1991-06-19,26.88,27.0,26.75,26.75,47700,9.21665538543085,9.25780116840152,9.17208078721262,9.17208078721262,139115.106986292,0.0,1.0
1991-06-20,26.5,26.88,26.38,26.75,89500,9.08636040602372,9.21665538543085,9.04521462305304,9.17208078721262,261023.104303421,0.0,1.0
1991-06-21,26.25,26.38,25.88,26.38,109600,9.00064002483481,9.04521462305304,8.87377386067524,9.04521462305304,319643.935549217,0.0,1.0
1991-06-24,25.75,26.25,25.75,26.13,24400,8.82919926245701,9.00064002483481,8.82919926245701,8.95949424186414,71161.6060894242,0.0,1.0
1991-06-25,25.75,25.88,25.75,25.75,22000,8.82919926245701,8.87377386067524,8.82919926245701,8.82919926245701,64162.1038511201,0.0,1.0
1991-06-26,25.5,25.88,25.25,25.88,205100,8.7434788812681,8.87377386067524,8.6577585000792,8.87377386067524,598165.795448398,0.0,1.0
1991-06-27,25.38,25.38,25.0,25.25,34200,8.70233309829743,8.70233309829743,8.5720381188903,8.6577585000792,99742.9068958323,0.0,1.0
1991-06-28,25.38,25.38,25.0,25.38,152500,8.70233309829743,8.70233309829743,8.5720381188903,8.70233309829743,444760.038058901,0.0,1.0
1991-07-01,25.75,25.88,25.38,25.38,61000,8.82919926245701,8.87377386067524,8.70233309829743,8.70233309829743,177904.01522356,0.0,1.0
1991-07-02,24.75,25.5,24.5,25.5,356800,8.48631773770139,8.7434788812681,8.40059735651249,8.7434788812681,1040592.66609453,0.0,1.0
1991-07-03,23.88,24.38,23.75,24.38,288400,8.18801081116401,8.35945157354182,8.14343621294578,8.35945157354182,841106.852302866,0.0,1.0
1991-07-05,24.13,24.13,23.75,23.75,95700,8.27373119235292,8.27373119235292,8.14343621294578,8.14343621294578,279105.151752373,0.0,1.0
1991-07-08,23.75,24.0,23.63,24.0,194300,8.14343621294578,8.22915659413469,8.10229042997511,8.22915659413469,566668.03537603,0.0,1.0
1991-07-09,23.63,23.88,23.38,23.63,184200,8.10229042997511,8.18801081116401,8.01657004878621,8.10229042997511,537211.796789833,0.0,1.0
1991-07-10,22.5,22.75,22.38,22.63,1140500,7.71483430700127,7.80055468819017,7.67368852403059,7.7594089052195,3326221.79282739,0.0,1.0
1991-07-11,22.13,22.63,22.13,22.5,786500,7.58796814284169,7.7594089052195,7.58796814284169,7.71483430700127,2293795.21267755,0.0,1.0
1991-07-12,22.0,22.13,21.75,22.13,453000,7.54339354462346,7.58796814284169,7.45767316343456,7.58796814284169,1321156.04747988,0.0,1.0
1991-07-15,21.88,22.0,21.75,22.0,125800,7.50224776165279,7.54339354462346,7.45767316343456,7.54339354462346,366890.575657769,0.0,1.0
1991-07-16,21.5,22.0,21.5,22.0,254700,7.37195278224566,7.54339354462346,7.37195278224566,7.54339354462346,742822.175040014,0.0,1.0
1991-07-17,21.25,21.5,21.0,21.38,254900,7.28623240105675,7.37195278224566,7.20051201986785,7.33080699927498,743405.466893206,0.0,1.0
1991-07-18,21.38,21.5,21.13,21.25,225000,7.33080699927498,7.37195278224566,7.24508661808608,7.28623240105675,656203.334841002,0.0,1.0
1991-07-19,21.63,21.75,21.25,21.5,213200,7.41652738046388,7.45767316343456,7.28623240105675,7.37195278224566,621789.115502674,0.0,1.0
1991-07-22,22.0,22.0,21.5,21.63,78700,7.54339354462346,7.54339354462346,7.37195278224566,7.41652738046388,229525.344231053,0.0,1.0
1991-07-23,21.5,22.0,21.5,22.0,461800,7.37195278224566,7.54339354462346,7.37195278224566,7.54339354462346,1346820.88902033,0.0,1.0
1991-07-24,21.13,21.63,21.13,21.63,203600,7.24508661808608,7.41652738046388,7.24508661808608,7.41652738046388,593791.106549457,0.0,1.0
1991-07-25,21.13,21.25,21.13,21.13,49300,7.24508661808608,7.28623240105675,7.24508661808608,7.24508661808608,143781.441811828,0.0,1.0
1991-07-26,21.13,21.38,21.13,21.13,67400,7.24508661808608,7.33080699927498,7.24508661808608,7.24508661808608,196569.354525704,0.0,1.0
1991-07-29,21.13,21.38,21.13,21.25,358300,7.24508661808608,7.33080699927498,7.24508661808608,7.28623240105675,1044967.35499347,0.0,1.0
1991-07-30,21.88,22.0,21.0,21.0,720500,7.54339354462346,7.58476499002359,7.24000294502252,7.24000294502252,2089847.21620896,0.12,1.0
1991-07-31,21.75,22.0,21.63,22.0,449000,7.49857447877332,7.58476499002359,7.45720303337319,7.58476499002359,1302347.53654105,0.0,1.0
1991-08-01,21.25,21.63,21.25,21.63,138000,7.32619345627279,7.45720303337319,7.32619345627279,7.45720303337319,400276.080273195,0.0,1.0
1991-08-02,21.38,21.5,21.25,21.5,154900,7.37101252212293,7.41238396752305,7.32619345627279,7.41238396752305,449295.397350129,0.0,1.0
1991-08-05,21.25,21.38,21.13,21.25,39600,7.32619345627279,7.37101252212293,7.28482201087266,7.32619345627279,114861.831730569,0.0,1.0
1991-08-06,21.38,21.38,21.13,21.13,158200,7.37101252212293,7.37101252212293,7.28482201087266,7.28482201087266,458867.21666101,0.0,1.0
1991-08-07,21.0,21.25,20.88,21.25,285800,7.24000294502252,7.32619345627279,7.19863149962239,7.32619345627279,828977.563348399,0.0,1.0
1991-08-08,21.0,21.38,21.0,21.25,126700,7.24000294502252,7.37101252212293,7.24000294502252,7.32619345627279,367499.850511694,0.0,1.0
1991-08-09,21.13,21.25,21.0,21.13,42100,7.28482201087266,7.32619345627279,7.24000294502252,7.28482201087266,122113.209996388,0.0,1.0
1991-08-12,21.13,21.25,21.0,21.13,152100,7.28482201087266,7.32619345627279,7.24000294502252,7.28482201087266,441173.853692412,0.0,1.0
1991-08-13,21.25,21.38,21.0,21.0,297700,7.32619345627279,7.37101252212293,7.24000294502252,7.24000294502252,863494.123893696,0.0,1.0
1991-08-14,21.75,22.0,21.38,21.38,506200,7.49857447877332,7.58476499002359,7.37101252212293,7.37101252212293,1468259.07126298,0.0,1.0
1991-08-15,21.63,21.75,21.63,21.75,308400,7.45720303337319,7.49857447877332,7.45720303337319,7.49857447877332,894530.022871401,0.0,1.0
1991-08-16,21.5,21.75,21.38,21.63,48900,7.41238396752305,7.49857447877332,7.37101252212293,7.45720303337319,141836.958879415,0.0,1.0
1991-08-19,20.88,21.25,20.75,21.25,177800,7.19863149962239,7.32619345627279,7.15381243377225,7.32619345627279,515718.022265029,0.0,1.0
1991-08-20,21.0,21.25,20.88,21.13,82400,7.24000294502252,7.32619345627279,7.19863149962239,7.28482201087266,239005.427641386,0.0,1.0
1991-08-21,21.25,21.5,21.13,21.25,135600,7.32619345627279,7.41238396752305,7.28482201087266,7.32619345627279,393314.757138009,0.0,1.0
1991-08-22,20.88,21.38,20.88,21.25,655800,7.19863149962239,7.37101252212293,7.19863149962239,7.32619345627279,1902181.54668957,0.0,1.0
1991-08-23,21.0,21.13,20.88,20.88,259100,7.24000294502252,7.28482201087266,7.19863149962239,7.19863149962239,751532.843469455,0.0,1.0
1991-08-26,21.13,21.25,21.0,21.25,242000,7.28482201087266,7.32619345627279,7.24000294502252,7.32619345627279,701933.416131254,0.0,1.0
1991-08-27,21.25,21.25,20.88,21.0,66300,7.32619345627279,7.32619345627279,7.19863149962239,7.24000294502252,192306.551609513,0.0,1.0
1991-08-28,21.13,21.38,21.0,21.38,298500,7.28482201087266,7.37101252212293,7.24000294502252,7.37101252212293,865814.564938758,0.0,1.0
1991-08-29,20.75,21.13,20.75,21.13,162200,7.15381243377225,7.28482201087266,7.15381243377225,7.28482201087266,470469.42188632,0.0,1.0
1991-08-30,20.88,20.88,20.5,20.75,107000,7.19863149962239,7.19863149962239,7.06762192252198,7.15381243377225,310358.989777042,0.0,1.0
1991-09-03,20.38,20.88,20.38,20.88,121800,7.02625047712185,7.19863149962239,7.02625047712185,7.19863149962239,353287.149110689,0.0,1.0
1991-09-04,20.13,20.63,19.88,20.5,225500,6.94005996587159,7.11244098837212,6.85386945462132,7.06762192252198,654074.31957685,0.0,1.0
1991-09-05,19.5,20.0,19.0,20.0,1826900,6.72285987752091,6.89524090002145,6.55047885502037,6.89524090002145,5299017.18152971,0.0,1.0
1991-09-06,19.13,19.5,19.13,19.5,138200,6.59529792087051,6.72285987752091,6.59529792087051,6.72285987752091,400856.19053446,0.0,1.0
1991-09-09,18.75,19.13,18.75,19.13,161300,6.46428834377011,6.59529792087051,6.46428834377011,6.59529792087051,467858.925710625,0.0,1.0
1991-09-10,18.5,18.75,18.5,18.63,189800,6.37809783251984,6.46428834377011,6.37809783251984,6.42291689836998,550524.637940959,0.0,1.0
1991-09-11,18.63,18.75,18.5,18.63,87500,6.42291689836998,6.46428834377011,6.37809783251984,6.42291689836998,253798.239303656,0.0,1.0
1991-09-12,19.13,19.13,18.63,18.75,207100,6.59529792087051,6.59529792087051,6.42291689836998,6.46428834377011,600704.175540425,0.0,1.0
1991-09-13,18.63,19.13,18.63,19.13,489200,6.42291689836998,6.59529792087051,6.42291689836998,6.59529792087051,1418949.69905541,0.0,1.0
1991-09-16,18.5,18.75,18.38,18.75,323900,6.37809783251984,6.46428834377011,6.33672638711971,6.46428834377011,939488.568119476,0.0,1.0
1991-09-17,18.25,18.38,18.25,18.38,177500,6.29190732126957,6.33672638711971,6.29190732126957,6.33672638711971,514847.856873131,0.0,1.0
1991-09-18,18.25,18.38,18.0,18.25,224100,6.29190732126957,6.33672638711971,6.2057168100193,6.29190732126957,650013.547747992,0.0,1.0
1991-09-19,18.75,18.88,18.38,18.38,331700,6.46428834377011,6.50910740962024,6.33672638711971,6.33672638711971,962112.868308831,0.0,1.0
1991-09-20,18.75,18.88,18.63,18.75,180900,6.46428834377011,6.50910740962024,6.42291689836998,6.46428834377011,524709.731314644,0.0,1.0
1991-09-23,18.75,19.0,18.75,18.75,148900,6.46428834377011,6.55047885502037,6.46428834377011,6.46428834377011,431892.089512164,0.0,1.0
1991-09-24,18.88,19.0,18.75,18.88,261300,6.50910740962024,6.55047885502037,6.46428834377011,6.50910740962024,757914.056343376,0.0,1.0
1991-09-25,19.0,19.0,18.88,19.0,83500,6.55047885502037,6.55047885502037,6.50910740962024,6.55047885502037,242196.034078346,0.0,1.0
1991-09-26,18.88,19.13,18.88,19.0,151400,6.50910740962024,6.59529792087051,6.50910740962024,6.55047885502037,439143.467777984,0.0,1.0
1991-09-27,19.0,19.0,18.88,19.0,142300,6.55047885502037,6.55047885502037,6.50910740962024,6.55047885502037,412748.450890403,0.0,1.0
1991-09-30,19.0,19.13,18.88,19.0,244900,6.55047885502037,6.59529792087051,6.50910740962024,6.55047885502037,710345.014919605,0.0,1.0
1991-10-01,19.25,19.25,19.0,19.0,154300,6.63666936627064,6.63666936627064,6.55047885502037,6.55047885502037,447555.066566333,0.0,1.0
1991-10-02,19.38,19.38,19.13,19.13,160800,6.68148843212078,6.68148843212078,6.59529792087051,6.59529792087051,466408.650057462,0.0,1.0
1991-10-03,19.5,19.75,19.38,19.5,241800,6.72285987752091,6.80905038877118,6.68148843212078,6.72285987752091,701353.305869989,0.0,1.0
1991-10-04,19.38,19.75,19.25,19.75,285700,6.68148843212078,6.80905038877118,6.63666936627064,6.80905038877118,828687.508217766,0.0,1.0
1991-10-07,19.5,19.63,19.5,19.5,139100,6.72285987752091,6.76767894337105,6.72285987752091,6.72285987752091,403466.686710155,0.0,1.0
1991-10-08,19.63,19.75,19.5,19.63,155200,6.76767894337105,6.80905038877118,6.72285987752091,6.76767894337105,450165.562742028,0.0,1.0
1991-10-09,19.25,19.75,19.13,19.63,197200,6.63666936627064,6.80905038877118,6.59529792087051,6.76767894337105,571988.717607783,0.0,1.0
1991-10-10,18.88,19.38,18.75,19.38,188800,6.50910740962024,6.68148843212078,6.46428834377011,6.68148843212078,547624.086634632,0.0,1.0
1991-10-11,18.88,18.88,18.75,18.88,161800,6.50910740962024,6.50910740962024,6.46428834377011,6.50910740962024,469309.20136379,0.0,1.0
1991-10-14,18.75,18.88,18.63,18.75,71700,6.46428834377011,6.50910740962024,6.42291689836998,6.46428834377011,207969.528663681,0.0,1.0
1991-10-15,18.75,18.88,18.5,18.88,220300,6.46428834377011,6.50910740962024,6.37809783251984,6.50910740962024,638991.452783947,0.0,1.0
1991-10-16,18.63,18.88,18.5,18.75,179300,6.42291689836998,6.50910740962024,6.37809783251984,6.46428834377011,520068.84922452,0.0,1.0
1991-10-17,18.5,18.75,18.25,18.75,81100,6.37809783251984,6.46428834377011,6.29190732126957,6.46428834377011,235234.71094316,0.0,1.0
1991-10-18,17.88,18.5,17.88,18.5,214300,6.16434536461917,6.37809783251984,6.16434536461917,6.37809783251984,621588.144945983,0.0,1.0
1991-10-21,17.25,17.5,16.88,17.5,545600,5.9471452762685,6.03333578751877,5.8195833196181,6.03333578751877,1582540.79273228,0.0,1.0
1991-10-22,17.0,17.38,16.88,17.38,688000,5.86095476501823,5.99196434211864,5.8195833196181,5.99196434211864,1995579.29875332,0.0,1.0
1991-10-23,17.13,17.25,17.0,17.13,251800,5.90577383086837,5.9471452762685,5.86095476501823,5.90577383086837,730358.818933264,0.0,1.0
1991-10-24,17.38,17.5,17.13,17.25,384600,5.99196434211864,6.03333578751877,5.90577383086837,5.9471452762685,1115552.03241356,0.0,1.0
1991-10-25,17.25,17.38,17.13,17.25,216900,5.9471452762685,5.99196434211864,5.90577383086837,5.9471452762685,629129.578342434,0.0,1.0
1991-10-28,17.63,17.63,17.38,17.5,167700,6.0781548533689,6.0781548533689,5.99196434211864,6.03333578751877,486422.454071122,0.0,1.0
1991-10-29,17.5,17.75,17.38,17.63,203200,6.07470723291889,6.16148876481774,6.03305209760745,6.11983362950629,585378.004841123,0.12,1.0
1991-10-30,17.5,17.63,17.38,17.5,328200,6.07470723291889,6.11983362950629,6.03305209760745,6.07470723291889,945477.663330987,0.0,1.0
1991-10-31,17.63,17.63,17.38,17.5,345900,6.11983362950629,6.11983362950629,6.03305209760745,6.07470723291889,996467.774973152,0.0,1.0
1991-11-01,17.75,17.88,17.63,17.75,210200,6.16148876481774,6.20661516140513,6.11983362950629,6.16148876481774,605543.585716555,0.0,1.0
1991-11-04,17.25,17.63,17.0,17.63,287600,5.98792570102005,6.11983362950629,5.90114416912121,6.11983362950629,828517.294253479,0.0,1.0
1991-11-05,17.0,17.25,16.88,17.25,314800,5.90114416912121,5.98792570102005,5.85948903380977,5.98792570102005,906874.979940874,0.0,1.0
1991-11-06,16.88,17.0,16.88,17.0,276700,5.85948903380977,5.90114416912121,5.85948903380977,5.90114416912121,797116.604033162,0.0,1.0
1991-11-07,17.0,17.0,16.88,16.88,324700,5.90114416912121,5.90114416912121,5.85948903380977,5.85948903380977,935394.872893271,0.0,1.0
1991-11-08,18.38,18.38,16.88,16.88,792900,6.38017822520282,6.38017822520282,5.85948903380977,5.85948903380977,2284184.1537329,0.0,1.0
1991-11-11,18.0,18.38,17.38,17.5,370400,6.24827029671658,6.38017822520282,6.03305209760745,6.07470723291889,1067047.30803716,0.0,1.0
1991-11-12,18.25,18.25,17.88,18.0,288600,6.33505182861542,6.33505182861542,6.20661516140513,6.24827029671658,831398.091521398,0.0,1.0
1991-11-13,18.38,18.38,18.13,18.25,279200,6.38017822520282,6.38017822520282,6.29339669330397,6.33505182861542,804318.597202959,0.0,1.0
1991-11-14,18.63,18.75,18.25,18.38,404600,6.46695975710166,6.5086148924131,6.33505182861542,6.38017822520282,1165570.57459999,0.0,1.0
1991-11-15,18.25,18.75,18.25,18.75,209600,6.33505182861542,6.5086148924131,6.33505182861542,6.5086148924131,603815.107355804,0.0,1.0
1991-11-18,18.25,18.5,18.13,18.38,418600,6.33505182861542,6.42183336051426,6.29339669330397,6.38017822520282,1205901.73635086,0.0,1.0
1991-11-19,17.88,18.13,17.63,18.13,130300,6.20661516140513,6.29339669330397,6.11983362950629,6.29339669330397,375367.884009834,0.0,1.0
1991-11-20,17.63,18.13,17.5,17.88,681300,6.11983362950629,6.29339669330397,6.07470723291889,6.20661516140513,1962687.17863315,0.0,1.0
1991-11-21,17.75,17.75,17.38,17.63,355000,6.16148876481774,6.16148876481774,6.03305209760745,6.11983362950629,1022683.03011121,0.0,1.0
1991-11-22,17.75,17.88,17.63,17.75,184800,6.16148876481774,6.20661516140513,6.11983362950629,6.16148876481774,532371.335111414,0.0,1.0
1991-11-25,18.13,18.13,17.63,17.75,329200,6.29339669330397,6.29339669330397,6.11983362950629,6.16148876481774,948358.460598906,0.0,1.0
1991-11-26,18.25,18.25,17.88,18.25,208100,6.33505182861542,6.33505182861542,6.20661516140513,6.33505182861542,599493.911453925,0.0,1.0
1991-11-27,18.0,18.13,17.63,18.13,177400,6.24827029671658,6.29339669330397,6.11983362950629,6.29339669330397,511053.435328815,0.0,1.0
1991-11-29,18.0,18.0,17.75,17.88,89300,6.24827029671658,6.24827029671658,6.16148876481774,6.20661516140513,257255.196025159,0.0,1.0
1991-12-02,17.75,17.88,17.63,17.88,166200,6.16148876481774,6.20661516140513,6.11983362950629,6.20661516140513,478788.505928123,0.0,1.0
1991-12-03,17.75,17.88,17.63,17.75,261800,6.16148876481774,6.20661516140513,6.11983362950629,6.16148876481774,754192.72474117,0.0,1.0
1991-12-04,17.88,17.88,17.63,17.63,135200,6.20661516140513,6.20661516140513,6.11983362950629,6.11983362950629,389483.790622637,0.0,1.0
1991-12-05,17.88,17.88,17.75,17.75,626000,6.20661516140513,6.20661516140513,6.16148876481774,6.16148876481774,1803379.08971724,0.0,1.0
1991-12-06,17.88,17.88,17.63,17.75,188200,6.20661516140513,6.20661516140513,6.11983362950629,6.16148876481774,542166.045822339,0.0,1.0
1991-12-09,17.5,17.75,17.5,17.75,114000,6.07470723291889,6.16148876481774,6.07470723291889,6.16148876481774,328410.888542756,0.0,1.0
1991-12-10,17.13,17.38,16.88,17.38,462100,5.94627056570861,6.03305209760745,5.85948903380977,6.03305209760745,1331216.41750533,0.0,1.0
1991-12-11,17.13,17.25,17.0,17.13,233700,5.94627056570861,5.98792570102005,5.90114416912121,5.94627056570861,673242.321512649,0.0,1.0
1991-12-12,17.63,17.63,16.63,17.0,383200,6.11983362950629,6.11983362950629,5.77270750191093,5.90114416912121,1103921.51306653,0.0,1.0
1991-12-13,17.88,18.0,17.5,17.5,336800,6.20661516140513,6.24827029671658,6.07470723291889,6.07470723291889,970252.51983509,0.0,1.0
1991-12-16,18.0,18.13,17.75,17.88,303700,6.24827029671658,6.29339669330397,6.16148876481774,6.20661516140513,874898.130266973,0.0,1.0
1991-12-17,18.13,18.5,18.13,18.38,240500,6.29339669330397,6.42183336051426,6.29339669330397,6.38017822520282,692831.742934499,0.0,1.0
1991-12-18,18.0,18.25,17.75,18.25,523500,6.24827029671658,6.33505182861542,6.16148876481774,6.33505182861542,1508097.36975555,0.0,1.0
1991-12-19,17.0,18.0,16.88,18.0,241500,5.90114416912121,6.24827029671658,5.85948903380977,6.24827029671658,695712.540202417,0.0,1.0
1991-12-20,17.38,17.75,17.25,17.25,224700,6.03305209760745,6.16148876481774,5.98792570102005,5.98792570102005,647315.146101379,0.0,1.0
1991-12-23,17.25,17.38,17.13,17.38,301300,5.98792570102005,6.03305209760745,5.94627056570861,6.03305209760745,867984.216823968,0.0,1.0
1991-12-24,17.38,17.5,17.25,17.25,307200,6.03305209760745,6.07470723291889,5.98792570102005,5.98792570102005,884980.92070469,0.0,1.0
1991-12-26,17.63,17.75,17.25,17.25,372900,6.11983362950629,6.16148876481774,5.98792570102005,5.98792570102005,1074249.30120696,0.0,1.0
1991-12-27,18.13,18.13,17.63,17.63,432700,6.29339669330397,6.29339669330397,6.11983362950629,6.11983362950629,1246520.97782851,0.0,1.0
1991-12-30,18.25,18.38,18.0,18.13,518400,6.33505182861542,6.38017822520282,6.24827029671658,6.29339669330397,1493405.30368916,0.0,1.0
1991-12-31,18.38,18.38,18.13,18.25,382300,6.38017822520282,6.38017822520282,6.29339669330397,6.33505182861542,1101328.7955254,0.0,1.0
1992-01-02,18.5,18.5,18.25,18.25,193700,6.42183336051426,6.42183336051426,6.33505182861542,6.33505182861542,558010.430795893,0.0,1.0
1992-01-03,18.75,18.88,18.25,18.5,402300,6.5086148924131,6.5537412890005,6.33505182861542,6.42183336051426,1158944.74088378,0.0,1.0
1992-01-06,19.25,19.25,18.75,19.0,420600,6.68217795621078,6.68217795621078,6.5086148924131,6.59539642431194,1211663.33088669,0.0,1.0
1992-01-07,19.0,19.5,18.88,19.13,443300,6.59539642431194,6.76895948810963,6.5537412890005,6.64052282089934,1277057.42886845,0.0,1.0
1992-01-08,19.0,19.38,19.0,19.0,264300,6.59539642431194,6.72730435279818,6.59539642431194,6.59539642431194,761394.717910968,0.0,1.0
1992-01-09,18.88,19.25,18.88,19.25,307800,6.5537412890005,6.68217795621078,6.5537412890005,6.68217795621078,886709.399065441,0.0,1.0
1992-01-10,18.5,18.75,18.38,18.63,265200,6.42183336051426,6.5086148924131,6.38017822520282,6.46695975710166,763987.435452095,0.0,1.0
1992-01-13,18.5,18.88,18.5,18.5,294000,6.42183336051426,6.5537412890005,6.42183336051426,6.42183336051426,846954.39676816,0.0,1.0
1992-01-14,18.38,18.5,18.0,18.5,231800,6.38017822520282,6.42183336051426,6.24827029671658,6.42183336051426,667768.806703603,0.0,1.0
1992-01-15,18.38,18.5,18.0,18.38,255700,6.38017822520282,6.42183336051426,6.24827029671658,6.38017822520282,736619.861406865,0.0,1.0
1992-01-16,18.13,18.25,17.88,18.13,512400,6.29339669330397,6.33505182861542,6.20661516140513,6.29339669330397,1476120.52008165,0.0,1.0
1992-01-17,18.63,18.75,18.13,18.25,369200,6.46695975710166,6.5086148924131,6.29339669330397,6.33505182861542,1063590.35131566,0.0,1.0
1992-01-20,19.0,19.13,18.63,18.63,309100,6.59539642431194,6.64052282089934,6.46695975710166,6.46695975710166,890454.435513736,0.0,1.0
1992-01-21,19.0,19.0,18.75,18.88,248400,6.59539642431194,6.59539642431194,6.5086148924131,6.5537412890005,715590.041351058,0.0,1.0
1992-01-22,18.75,19.0,18.63,19.0,253900,6.5086148924131,6.59539642431194,6.46695975710166,6.59539642431194,731434.426324612,0.0,1.0
1992-01-23,18.63,18.75,18.5,18.75,182100,6.46695975710166,6.5086148924131,6.42183336051426,6.5086148924131,524593.182488034,0.0,1.0
1992-01-24,18.75,18.88,18.63,18.75,156400,6.5086148924131,6.5537412890005,6.46695975710166,6.5086148924131,450556.692702518,0.0,1.0
1992-01-27,19.0,19.25,18.75,18.75,263900,6.59539642431194,6.68217795621078,6.5086148924131,6.5086148924131,760242.399003801,0.0,1.0
1992-01-28,18.75,18.75,18.5,18.75,455200,6.55027002772454,6.55027002772454,6.46293309402155,6.55027002772454,1302999.71816046,0.12,1.0
1992-01-29,18.63,18.75,18.5,18.75,451500,6.50834829954711,6.55027002772454,6.46293309402155,6.55027002772454,1292408.55173429,0.0,1.0
1992-01-30,18.75,18.75,18.5,18.63,985200,6.55027002772454,6.55027002772454,6.46293309402155,6.50834829954711,2820112.74677436,0.0,1.0
1992-01-31,19.5,19.63,19.0,19.25,284300,6.81228082883353,6.85769603435908,6.63760696142754,6.72494389513053,813802.328367792,0.0,1.0
1992-02-03,20.0,20.5,19.88,20.5,281900,6.98695469623951,7.1616285636455,6.94503296806208,7.1616285636455,806932.382577843,0.0,1.0
1992-02-04,19.75,20.0,19.63,19.88,477300,6.89961776253652,6.98695469623951,6.85769603435908,6.94503296806208,1366260.46897625,0.0,1.0
1992-02-05,19.63,20.0,19.5,19.88,271900,6.85769603435908,6.98695469623951,6.81228082883353,6.94503296806208,778307.608453053,0.0,1.0
1992-02-06,19.38,19.5,19.25,19.38,275600,6.77035910065609,6.81228082883353,6.72494389513053,6.77035910065609,788898.774879225,0.0,1.0
1992-02-07,19.38,19.5,19.38,19.5,89500,6.77035910065609,6.81228082883353,6.77035910065609,6.81228082883353,256191.728416875,0.0,1.0
1992-02-10,19.0,19.38,18.88,19.38,138600,6.63760696142754,6.77035910065609,6.5956852332501,6.77035910065609,396739.369369596,0.0,1.0
1992-02-11,19.0,19.25,18.88,19.13,92500,6.63760696142754,6.72494389513053,6.5956852332501,6.68302216695309,264779.160654312,0.0,1.0
1992-02-12,19.0,19.13,18.88,19.0,175900,6.63760696142754,6.68302216695309,6.5956852332501,6.63760696142754,503509.776855064,0.0,1.0
1992-02-13,18.75,19.13,18.63,19.0,345800,6.55027002772454,6.68302216695309,6.50834829954711,6.63760696142754,989844.689235255,0.0,1.0
1992-02-14,19.0,19.13,18.63,18.75,164900,6.63760696142754,6.68302216695309,6.50834829954711,6.55027002772454,472022.525317794,0.0,1.0
1992-02-18,19.25,19.5,19.0,19.13,476700,6.72494389513053,6.81228082883353,6.63760696142754,6.68302216695309,1364542.98252876,0.0,1.0
1992-02-19,18.88,19.13,18.88,19.0,403500,6.5956852332501,6.68302216695309,6.5956852332501,6.63760696142754,1155009.6359353,0.0,1.0
1992-02-20,19.0,19.0,18.88,19.0,455400,6.63760696142754,6.63760696142754,6.5956852332501,6.63760696142754,1303572.21364296,0.0,1.0
1992-02-21,18.88,19.13,18.88,19.0,233300,6.5956852332501,6.68302216695309,6.5956852332501,6.63760696142754,667815.980331362,0.0,1.0
1992-02-24,18.75,19.0,18.75,19.0,269400,6.55027002772454,6.63760696142754,6.55027002772454,6.63760696142754,771151.414921855,0.0,1.0
1992-02-25,18.63,18.75,18.5,18.75,191400,6.50834829954711,6.55027002772454,6.46293309402155,6.55027002772454,547878.176748489,0.0,1.0
1992-02-26,18.75,18.75,18.5,18.63,62500,6.55027002772454,6.55027002772454,6.46293309402155,6.50834829954711,178904.83827994,0.0,1.0
1992-02-27,19.0,19.25,18.88,19.0,414600,6.63760696142754,6.72494389513053,6.5956852332501,6.63760696142754,1186783.13521381,0.0,1.0
1992-02-28,19.0,19.13,18.88,19.0,612700,6.63760696142754,6.68302216695309,6.5956852332501,6.63760696142754,1753839.91062591,0.0,1.0
1992-03-02,19.0,19.25,18.88,19.0,127500,6.63760696142754,6.72494389513053,6.5956852332501,6.63760696142754,364965.870091078,0.0,1.0
1992-03-03,21.25,21.5,19.0,19.13,699000,7.42363936475448,7.51097629845748,6.63760696142754,6.68302216695309,2000871.71132285,0.0,1.0
1992-03-04,22.13,22.75,22.13,22.63,1967200,7.73106537138902,7.94766096697245,7.73106537138902,7.90573923879501,5631065.56582878,0.0,1.0
1992-03-05,22.0,22.25,21.88,22.13,1113800,7.68565016586347,7.77298709956646,7.64372843768603,7.73106537138902,3188227.34201916,0.0,1.0
1992-03-06,22.13,22.5,22.0,22.0,636400,7.73106537138902,7.86032403326945,7.68565016586347,7.68565016586347,1821680.62530166,0.0,1.0
1992-03-09,22.25,22.38,22.13,22.13,531400,7.77298709956646,7.81840230509202,7.73106537138902,7.73106537138902,1521120.49699136,0.0,1.0
1992-03-10,22.5,22.5,22.25,22.25,661800,7.86032403326945,7.86032403326945,7.77298709956646,7.77298709956646,1894387.55157863,0.0,1.0
1992-03-11,22.38,22.5,22.25,22.38,53000,7.81840230509202,7.86032403326945,7.77298709956646,7.81840230509202,151711.302861389,0.0,1.0
1992-03-12,21.75,22.38,21.75,22.25,401700,7.59831323216047,7.81840230509202,7.59831323216047,7.77298709956646,1149857.17659283,0.0,1.0
1992-03-13,21.88,22.13,21.75,21.88,312400,7.64372843768603,7.73106537138902,7.59831323216047,7.64372843768603,894237.943658454,0.0,1.0
1992-03-16,22.0,22.0,21.63,22.0,304200,7.68565016586347,7.68565016586347,7.55639150398303,7.68565016586347,870765.628876125,0.0,1.0
1992-03-17,22.25,22.25,21.88,22.0,184300,7.77298709956646,7.77298709956646,7.64372843768603,7.68565016586347,527554.587119888,0.0,1.0
1992-03-18,22.38,22.5,22.13,22.13,194800,7.81840230509202,7.86032403326945,7.73106537138902,7.73106537138902,557610.599950918,0.0,1.0
1992-03-19,22.5,22.5,22.25,22.38,123900,7.86032403326945,7.86032403326945,7.77298709956646,7.81840230509202,354660.951406154,0.0,1.0
1992-03-20,22.25,22.5,22.25,22.38,79900,7.77298709956646,7.86032403326945,7.77298709956646,7.81840230509202,228711.945257076,0.0,1.0
1992-03-23,22.13,22.38,22.0,22.25,125800,7.73106537138902,7.81840230509202,7.68565016586347,7.77298709956646,360099.658489864,0.0,1.0
1992-03-24,21.88,22.13,21.75,22.0,117900,7.64372843768603,7.73106537138902,7.59831323216047,7.68565016586347,337486.086931279,0.0,1.0
1992-03-25,22.0,22.0,21.63,21.88,116400,7.68565016586347,7.68565016586347,7.55639150398303,7.64372843768603,333192.370812561,0.0,1.0
1992-03-26,21.5,21.88,21.5,21.88,187800,7.51097629845748,7.64372843768603,7.51097629845748,7.64372843768603,537573.258063565,0.0,1.0
1992-03-27,21.25,21.5,21.25,21.5,264800,7.42363936475448,7.51097629845748,7.42363936475448,7.51097629845748,757984.018824452,0.0,1.0
1992-03-30,21.0,21.25,21.0,21.25,302500,7.33630243105149,7.42363936475448,7.33630243105149,7.42363936475448,865899.417274911,0.0,1.0
1992-03-31,21.13,21.38,21.0,21.13,355600,7.38171763657705,7.46905457028004,7.33630243105149,7.38171763657705,1017896.96787755,0.0,1.0
1992-04-01,21.75,21.88,21.0,21.0,311300,7.59831323216047,7.64372843768603,7.33630243105149,7.33630243105149,891089.218504727,0.0,1.0
1992-04-02,15.75,17.13,15.5,17.0,3324300,5.50222682328862,5.98432669732914,5.41488988958562,5.93891149180359,9515733.66230409,0.0,1.0
1992-04-03,15.63,16.0,15.25,15.88,4103300,5.46030509511118,5.58956375699161,5.32755295588263,5.54764202881417,11745603.5666253,0.0,1.0
1992-04-06,16.0,16.0,15.63,15.75,1198400,5.58956375699161,5.58956375699161,5.46030509511118,5.50222682328862,3430392.93111489,0.0,1.0
1992-04-07,15.63,16.13,15.38,16.0,743000,5.46030509511118,5.63497896251717,5.37296816140819,5.58956375699161,2126820.71747193,0.0,1.0
1992-04-08,15.75,15.75,15.0,15.5,952700,5.50222682328862,5.50222682328862,5.24021602217964,5.41488988958562,2727082.23086879,0.0,1.0
1992-04-09,15.5,15.88,15.5,15.63,233900,5.41488988958562,5.54764202881417,5.41488988958562,5.46030509511118,669533.466778849,0.0,1.0
1992-04-10,15.38,17.25,15.0,15.5,308000,5.37296816140819,6.02624842550658,5.24021602217964,5.41488988958562,881643.043043545,0.0,1.0
1992-04-13,15.25,15.38,15.13,15.38,192100,5.32755295588263,5.37296816140819,5.28563122770519,5.37296816140819,549881.910937225,0.0,1.0
1992-04-14,15.13,15.38,15.13,15.25,371300,5.28563122770519,5.37296816140819,5.28563122770519,5.32755295588263,1062837.86325347,0.0,1.0
1992-04-15,15.38,15.5,15.0,15.25,624200,5.37296816140819,5.41488988958562,5.24021602217964,5.32755295588263,1786758.40086942,0.0,1.0
1992-04-16,15.38,15.5,15.25,15.25,437400,5.37296816140819,5.41488988958562,5.32755295588263,5.32755295588263,1252047.62021833,0.0,1.0
1992-04-20,15.13,15.38,15.13,15.38,574900,5.28563122770519,5.37296816140819,5.28563122770519,5.37296816140819,1645638.2644342,0.0,1.0
1992-04-21,15.13,15.25,14.88,15.13,404500,5.28563122770519,5.32755295588263,5.1982942940022,5.28563122770519,1157872.11334777,0.0,1.0
1992-04-22,15.25,15.25,15.0,15.13,589500,5.32755295588263,5.32755295588263,5.24021602217964,5.28563122770519,1687430.4346564,0.0,1.0
1992-04-23,15.0,15.25,15.0,15.13,989200,5.24021602217964,5.32755295588263,5.24021602217964,5.28563122770519,2831562.65642427,0.0,1.0
1992-04-24,15.63,15.63,15.13,15.13,490200,5.46030509511118,5.46030509511118,5.28563122770519,5.28563122770519,1403186.42759723,0.0,1.0
1992-04-27,15.13,15.75,15.0,15.63,620800,5.28563122770519,5.50222682328862,5.24021602217964,5.46030509511118,1777025.97766699,0.0,1.0
1992-04-28,15.13,15.25,15.0,15.13,438600,5.32755295588263,5.36980717628619,5.28177755044543,5.32755295588263,1245603.38582324,0.12,1.0
1992-04-29,15.0,15.25,15.0,15.13,662500,5.28177755044543,5.36980717628619,5.28177755044543,5.32755295588263,1881468.8625351,0.0,1.0
1992-04-30,15.0,15.13,14.88,15.0,915600,5.28177755044543,5.32755295588263,5.23952333004187,5.28177755044543,2600260.96684851,0.0,1.0
1992-05-01,15.38,15.5,15.0,15.0,205200,5.41558258172339,5.45783680212695,5.28177755044543,5.28177755044543,582758.355610871,0.0,1.0
1992-05-04,15.13,15.5,15.0,15.5,286600,5.32755295588263,5.45783680212695,5.28177755044543,5.45783680212695,813930.529815184,0.0,1.0
1992-05-05,15.5,15.5,15.25,15.25,175500,5.45783680212695,5.45783680212695,5.36980717628619,5.36980717628619,498411.751509298,0.0,1.0
1992-05-06,15.63,15.63,15.38,15.5,632900,5.50361220756414,5.50361220756414,5.41558258172339,5.45783680212695,1797406.25373353,0.0,1.0
1992-05-07,15.5,15.75,15.38,15.63,135200,5.45783680212695,5.54586642796771,5.41558258172339,5.50361220756414,383961.645607163,0.0,1.0
1992-05-08,15.75,15.75,15.63,15.63,144000,5.54586642796771,5.54586642796771,5.50361220756414,5.50361220756414,408953.232007629,0.0,1.0
1992-05-11,15.88,15.88,15.63,15.75,255700,5.5916418334049,5.5916418334049,5.50361220756414,5.54586642796771,726175.982113548,0.0,1.0
1992-05-12,15.88,15.88,15.75,15.88,331000,5.5916418334049,5.5916418334049,5.54586642796771,5.5916418334049,940024.443017537,0.0,1.0
1992-05-13,15.75,16.0,15.75,15.88,254800,5.54586642796771,5.63389605380846,5.54586642796771,5.5916418334049,723620.024413499,0.0,1.0
1992-05-14,15.75,15.75,15.63,15.75,190000,5.54586642796771,5.54586642796771,5.50361220756414,5.54586642796771,539591.070010066,0.0,1.0
1992-05-15,15.63,15.63,15.5,15.63,187900,5.50361220756414,5.50361220756414,5.45783680212695,5.50361220756414,533627.168709956,0.0,1.0
1992-05-18,15.63,15.88,15.63,15.63,291600,5.50361220756414,5.5916418334049,5.50361220756414,5.50361220756414,828130.29481545,0.0,1.0
1992-05-19,15.75,15.75,15.5,15.75,244800,5.54586642796771,5.54586642796771,5.45783680212695,5.54586642796771,695220.494412969,0.0,1.0
1992-05-20,15.75,15.88,15.63,15.75,541900,5.54586642796771,5.5916418334049,5.50361220756414,5.54586642796771,1538970.53072871,0.0,1.0
1992-05-21,15.75,15.88,15.63,15.63,161000,5.54586642796771,5.5916418334049,5.50361220756414,5.50361220756414,457232.43300853,0.0,1.0
1992-05-22,15.63,15.75,15.5,15.75,673200,5.50361220756414,5.54586642796771,5.45783680212695,5.54586642796771,1911856.35963567,0.0,1.0
1992-05-26,15.5,15.63,15.38,15.5,426800,5.45783680212695,5.50361220756414,5.41558258172339,5.45783680212695,1212091.94042261,0.0,1.0
1992-05-27,15.5,15.5,15.38,15.5,304900,5.45783680212695,5.45783680212695,5.41558258172339,5.45783680212695,865901.669716154,0.0,1.0
1992-05-28,15.75,15.75,15.5,15.5,505400,5.54586642796771,5.54586642796771,5.45783680212695,5.45783680212695,1435312.24622678,0.0,1.0
1992-05-29,15.88,16.0,15.63,15.63,217900,5.5916418334049,5.63389605380846,5.50361220756414,5.50361220756414,618825.758711545,0.0,1.0
1992-06-01,16.13,16.13,15.75,15.75,187000,5.67967145924566,5.67967145924566,5.54586642796771,5.54586642796771,531071.211009907,0.0,1.0
1992-06-02,16.0,16.13,15.88,16.0,272900,5.63389605380846,5.67967145924566,5.5916418334049,5.63389605380846,775023.173714459,0.0,1.0
1992-06-03,16.0,16.0,15.88,16.0,228700,5.63389605380846,5.63389605380846,5.5916418334049,5.63389605380846,649497.251112117,0.0,1.0
1992-06-04,16.0,16.0,15.88,16.0,201000,5.63389605380846,5.63389605380846,5.5916418334049,5.63389605380846,570830.55301065,0.0,1.0
1992-06-05,16.13,16.13,15.88,16.0,199800,5.67967145924566,5.67967145924566,5.5916418334049,5.63389605380846,567422.609410585,0.0,1.0
1992-06-08,16.13,16.13,15.88,16.13,274700,5.67967145924566,5.67967145924566,5.5916418334049,5.67967145924566,780135.089114554,0.0,1.0
1992-06-09,16.0,16.13,15.88,16.13,317700,5.63389605380846,5.67967145924566,5.5916418334049,5.67967145924566,902253.068116833,0.0,1.0
1992-06-10,15.75,16.0,15.75,15.88,228400,5.54586642796771,5.63389605380846,5.54586642796771,5.5916418334049,648645.2652121,0.0,1.0
1992-06-11,15.75,16.0,15.75,15.88,225900,5.54586642796771,5.63389605380846,5.54586642796771,5.5916418334049,641545.382711968,0.0,1.0
1992-06-12,16.0,16.13,15.88,15.88,428000,5.63389605380846,5.67967145924566,5.5916418334049,5.5916418334049,1215499.88402268,0.0,1.0
1992-06-15,15.88,16.0,15.75,16.0,129900,5.5916418334049,5.63389605380846,5.54586642796771,5.63389605380846,368909.894706882,0.0,1.0
1992-06-16,16.0,16.0,15.88,16.0,1017300,5.63389605380846,5.63389605380846,5.5916418334049,5.63389605380846,2889084.1869539,0.0,1.0
1992-06-17,16.0,16.0,15.88,16.0,115700,5.63389605380846,5.63389605380846,5.5916418334049,5.63389605380846,328582.56210613,0.0,1.0
1992-06-18,15.75,15.88,15.63,15.88,224300,5.54586642796771,5.5916418334049,5.50361220756414,5.5916418334049,637001.457911883,0.0,1.0
1992-06-19,15.63,15.88,15.25,15.88,644400,5.50361220756414,5.5916418334049,5.36980717628619,5.5916418334049,1830065.71323414,0.0,1.0
1992-06-22,15.63,15.63,15.38,15.38,69700,5.50361220756414,5.50361220756414,5.41558258172339,5.41558258172339,197944.724103693,0.0,1.0
1992-06-23,15.63,15.75,15.38,15.63,159600,5.50361220756414,5.54586642796771,5.41558258172339,5.50361220756414,453256.498808456,0.0,1.0
1992-06-24,15.63,15.75,15.5,15.63,171900,5.50361220756414,5.54586642796771,5.45783680212695,5.50361220756414,488187.920709108,0.0,1.0
1992-06-25,16.0,16.0,15.63,15.75,488400,5.63389605380846,5.63389605380846,5.50361220756414,5.54586642796771,1387033.04522588,0.0,1.0
1992-06-26,15.88,16.0,15.75,15.75,224600,5.5916418334049,5.63389605380846,5.54586642796771,5.54586642796771,637853.4438119,0.0,1.0
1992-06-29,15.75,15.88,15.75,15.75,119900,5.54586642796771,5.5916418334049,5.54586642796771,5.54586642796771,340510.364706352,0.0,1.0
1992-06-30,15.88,15.88,15.75,15.75,154900,5.5916418334049,5.5916418334049,5.54586642796771,5.54586642796771,439908.719708207,0.0,1.0
1992-07-01,15.75,15.88,15.63,15.88,344600,5.54586642796771,5.5916418334049,5.50361220756414,5.5916418334049,978647.803818257,0.0,1.0
1992-07-02,16.0,16.0,15.75,16.0,77700,5.63389605380846,5.63389605380846,5.54586642796771,5.63389605380846,220664.348104117,0.0,1.0
1992-07-06,16.0,16.0,15.88,16.0,176700,5.63389605380846,5.63389605380846,5.5916418334049,5.63389605380846,501819.695109362,0.0,1.0
1992-07-07,15.88,16.0,15.88,16.0,169000,5.5916418334049,5.63389605380846,5.5916418334049,5.63389605380846,479952.057008954,0.0,1.0
1992-07-08,17.0,17.13,16.63,16.88,549300,5.98601455717149,6.03178996260869,5.85573071092717,5.94376033676793,1559986.1829291,0.0,1.0
1992-07-09,17.25,17.5,17.13,17.38,856300,6.07404418301225,6.16207380885301,6.03178996260869,6.11981958844944,2431851.75394537,0.0,1.0
1992-07-10,17.75,17.88,17.38,17.5,333800,6.25010343469376,6.29587884013096,6.11981958844944,6.16207380885301,947976.311417686,0.0,1.0
1992-07-13,17.5,17.88,17.5,17.88,203500,6.16207380885301,6.29587884013096,6.16207380885301,6.29587884013096,577930.435510781,0.0,1.0
1992-07-14,17.63,17.75,17.5,17.63,115200,6.2078492142902,6.25010343469376,6.16207380885301,6.2078492142902,327162.585606103,0.0,1.0
1992-07-15,17.75,18.0,17.5,17.63,240200,6.25010343469376,6.33813306053452,6.16207380885301,6.2078492142902,682156.710612727,0.0,1.0
1992-07-16,17.63,17.75,17.13,17.75,658200,6.2078492142902,6.25010343469376,6.03178996260869,6.25010343469376,1869257.06463487,0.0,1.0
1992-07-17,17.75,17.75,17.5,17.63,215800,6.25010343469376,6.25010343469376,6.16207380885301,6.2078492142902,612861.857411434,0.0,1.0
1992-07-20,17.38,17.5,17.25,17.5,299900,6.11981958844944,6.16207380885301,6.07404418301225,6.16207380885301,851701.90471589,0.0,1.0
1992-07-21,17.25,17.5,17.13,17.38,460100,6.07404418301225,6.16207380885301,6.03178996260869,6.11981958844944,1306662.37532438,0.0,1.0
1992-07-22,17.13,17.38,17.0,17.38,225000,6.03178996260869,6.11981958844944,5.98601455717149,6.11981958844944,638989.42501192,0.0,1.0
1992-07-23,17.13,17.38,16.63,17.13,1409800,6.03178996260869,6.11981958844944,5.85573071092717,6.03178996260869,4003765.73947469,0.0,1.0
1992-07-24,17.13,17.25,17.0,17.13,370900,6.03178996260869,6.07404418301225,5.98601455717149,6.03178996260869,1053338.56771965,0.0,1.0
1992-07-27,17.13,17.25,17.0,17.0,231300,6.03178996260869,6.07404418301225,5.98601455717149,5.98601455717149,656881.128912254,0.0,1.0
1992-07-28,17.13,17.13,17.0,17.0,78300,6.07404418301225,6.07404418301225,6.02794810923574,6.02794810923574,220821.409852641,0.12,1.0
1992-07-29,17.0,17.13,16.88,17.13,282500,6.02794810923574,6.07404418301225,5.9853978872882,6.07404418301225,796705.597488776,0.0,1.0
1992-07-30,17.0,17.0,16.5,17.0,317000,6.02794810923574,6.02794810923574,5.85065551778763,6.02794810923574,894002.387270592,0.0,1.0
1992-07-31,16.5,17.0,16.0,17.0,617300,5.85065551778763,6.02794810923574,5.67336292633952,6.02794810923574,1740907.48789317,0.0,1.0
1992-08-03,16.63,16.88,16.5,16.5,364800,5.89675159156414,5.9853978872882,5.85065551778763,5.85065551778763,1028807.7945625,0.0,1.0
1992-08-04,16.5,16.75,16.38,16.63,139600,5.85065551778763,5.93930181351169,5.80810529584009,5.89675159156414,393699.474015693,0.0,1.0
1992-08-05,16.5,16.5,16.38,16.5,112200,5.85065551778763,5.85065551778763,5.80810529584009,5.85065551778763,316426.081551295,0.0,1.0
1992-08-06,16.25,16.5,16.25,16.5,154200,5.76200922206358,5.85065551778763,5.76200922206358,5.85065551778763,434874.347372634,0.0,1.0
1992-08-07,15.88,16.38,15.75,16.25,772600,5.63081270439198,5.80810529584009,5.58471663061547,5.76200922206358,2178884.0517516,0.0,1.0
1992-08-10,16.0,16.0,15.75,15.88,222500,5.67336292633952,5.67336292633952,5.58471663061547,5.63081270439198,627493.789172576,0.0,1.0
1992-08-11,15.88,16.0,15.75,16.0,194700,5.63081270439198,5.67336292633952,5.58471663061547,5.67336292633952,549092.317986069,0.0,1.0
1992-08-12,15.88,15.88,15.75,15.88,213500,5.63081270439198,5.63081270439198,5.58471663061547,5.63081270439198,602112.017925145,0.0,1.0
1992-08-13,16.0,16.0,15.75,15.88,48000,5.67336292633952,5.67336292633952,5.58471663061547,5.63081270439198,135369.44665296,0.0,1.0
1992-08-14,16.0,16.0,15.88,15.88,75600,5.67336292633952,5.67336292633952,5.63081270439198,5.63081270439198,213206.878478412,0.0,1.0
1992-08-17,15.75,16.0,15.63,16.0,274300,5.58471663061547,5.67336292633952,5.54216640866792,5.67336292633952,773579.983685562,0.0,1.0
1992-08-18,15.5,15.75,15.38,15.75,1789900,5.49607033489141,5.58471663061547,5.45352011294387,5.58471663061547,5047870.26175278,0.0,1.0
1992-08-19,15.5,15.63,15.5,15.5,97800,5.49607033489141,5.54216640866792,5.49607033489141,5.49607033489141,275815.247555406,0.0,1.0
1992-08-20,15.63,15.63,15.5,15.63,276900,5.54216640866792,5.54216640866792,5.49607033489141,5.54216640866792,780912.495379264,0.0,1.0
1992-08-21,15.88,16.0,15.63,15.75,269100,5.63081270439198,5.67336292633952,5.54216640866792,5.58471663061547,758914.960298158,0.0,1.0
1992-08-24,15.63,15.88,15.5,15.63,419100,5.54216640866792,5.63081270439198,5.49607033489141,5.54216640866792,1181944.48108866,0.0,1.0
1992-08-25,15.75,15.75,15.63,15.75,25000,5.58471663061547,5.58471663061547,5.54216640866792,5.58471663061547,70504.9201317501,0.0,1.0
1992-08-26,15.75,15.75,15.63,15.75,49900,5.58471663061547,5.58471663061547,5.54216640866792,5.58471663061547,140727.820582973,0.0,1.0
1992-08-27,15.88,15.88,15.63,15.75,76200,5.63081270439198,5.63081270439198,5.54216640866792,5.58471663061547,214898.996561574,0.0,1.0
1992-08-28,16.0,16.13,15.75,15.88,114600,5.67336292633952,5.71945900011603,5.58471663061547,5.63081270439198,323194.553883943,0.0,1.0
1992-08-31,16.0,16.13,15.88,16.0,65400,5.67336292633952,5.71945900011603,5.63081270439198,5.67336292633952,184440.871064658,0.0,1.0
1992-09-01,16.13,16.13,16.0,16.13,179000,5.71945900011603,5.71945900011603,5.67336292633952,5.71945900011603,504815.228143331,0.0,1.0
1992-09-02,16.25,16.38,16.0,16.13,121400,5.76200922206358,5.80810529584009,5.67336292633952,5.71945900011603,342371.892159778,0.0,1.0
1992-09-03,16.75,16.75,16.38,16.38,265900,5.93930181351169,5.93930181351169,5.80810529584009,5.80810529584009,749890.330521294,0.0,1.0
1992-09-04,16.5,16.75,16.38,16.75,229700,5.85065551778763,5.93930181351169,5.80810529584009,5.93930181351169,647799.20617052,0.0,1.0
1992-09-08,16.5,16.5,16.38,16.38,30100,5.85065551778763,5.85065551778763,5.80810529584009,5.80810529584009,84887.9238386271,0.0,1.0
1992-09-09,17.0,17.38,16.88,17.25,539600,6.02794810923574,6.16269047873631,5.9853978872882,6.1165944049598,1521778.19612369,0.0,1.0
1992-09-10,17.0,17.0,16.88,17.0,107100,6.02794810923574,6.02794810923574,5.9853978872882,6.02794810923574,302043.077844418,0.0,1.0
1992-09-11,17.5,17.5,16.88,16.88,290700,6.20524070068385,6.20524070068385,5.9853978872882,5.9853978872882,819831.21129199,0.0,1.0
1992-09-14,17.25,17.5,17.0,17.5,90200,6.1165944049598,6.20524070068385,6.02794810923574,6.20524070068385,254381.751835354,0.0,1.0
1992-09-15,17.13,17.25,17.0,17.25,72700,6.07404418301225,6.1165944049598,6.02794810923574,6.1165944049598,205028.307743129,0.0,1.0
1992-09-16,17.38,17.38,17.0,17.0,236500,6.16269047873631,6.16269047873631,6.02794810923574,6.02794810923574,666976.544446355,0.0,1.0
1992-09-17,17.25,17.38,17.25,17.38,138000,6.1165944049598,6.16269047873631,6.1165944049598,6.16269047873631,389187.15912726,0.0,1.0
1992-09-18,17.38,17.38,17.13,17.25,139700,6.16269047873631,6.16269047873631,6.07404418301225,6.1165944049598,393981.493696219,0.0,1.0
1992-09-21,17.5,17.5,17.25,17.38,62200,6.20524070068385,6.20524070068385,6.1165944049598,6.16269047873631,175416.241287794,0.0,1.0
1992-09-22,17.25,17.38,17.13,17.38,91300,6.1165944049598,6.16269047873631,6.07404418301225,6.16269047873631,257483.968321151,0.0,1.0
1992-09-23,17.13,17.25,16.88,17.25,126300,6.07404418301225,6.1165944049598,5.9853978872882,6.1165944049598,356190.856505602,0.0,1.0
1992-09-24,17.13,17.25,17.0,17.25,35700,6.07404418301225,6.1165944049598,6.02794810923574,6.1165944049598,100681.025948139,0.0,1.0
1992-09-25,17.25,17.25,17.0,17.0,97800,6.1165944049598,6.1165944049598,6.02794810923574,6.02794810923574,275815.247555406,0.0,1.0
1992-09-28,17.25,17.25,17.0,17.13,50900,6.1165944049598,6.1165944049598,6.02794810923574,6.07404418301225,143548.017388243,0.0,1.0
1992-09-29,17.13,17.25,17.0,17.25,35300,6.07404418301225,6.1165944049598,6.02794810923574,6.1165944049598,99552.9472260311,0.0,1.0
1992-09-30,17.38,17.38,17.13,17.25,57500,6.16269047873631,6.16269047873631,6.07404418301225,6.1165944049598,162161.316303025,0.0,1.0
1992-10-01,17.13,17.38,17.13,17.38,95700,6.07404418301225,6.16269047873631,6.07404418301225,6.16269047873631,269892.834264339,0.0,1.0
1992-10-02,17.25,17.25,17.0,17.25,141400,6.1165944049598,6.1165944049598,6.02794810923574,6.1165944049598,398775.828265178,0.0,1.0
1992-10-05,17.0,17.38,16.75,17.13,100100,6.02794810923574,6.16269047873631,5.93930181351169,6.07404418301225,282301.700207527,0.0,1.0
1992-10-06,17.0,17.13,16.88,17.0,152400,6.02794810923574,6.07404418301225,5.9853978872882,6.02794810923574,429797.993123149,0.0,1.0
1992-10-07,17.0,17.13,17.0,17.13,53900,6.02794810923574,6.07404418301225,6.02794810923574,6.07404418301225,152008.607804053,0.0,1.0
1992-10-08,17.13,17.25,17.0,17.13,25900,6.07404418301225,6.1165944049598,6.02794810923574,6.07404418301225,73043.0972564931,0.0,1.0
1992-10-09,17.25,17.25,17.0,17.13,58000,6.1165944049598,6.1165944049598,6.02794810923574,6.07404418301225,163571.41470566,0.0,1.0
1992-10-12,17.25,17.38,17.0,17.0,64600,6.1165944049598,6.16269047873631,6.02794810923574,6.02794810923574,182184.713620442,0.0,1.0
1992-10-13,17.5,17.5,17.25,17.25,78000,6.20524070068385,6.20524070068385,6.1165944049598,6.1165944049598,219975.35081106,0.0,1.0
1992-10-14,17.63,17.63,17.38,17.38,97700,6.25133677446036,6.25133677446036,6.16269047873631,6.16269047873631,275533.227874879,0.0,1.0
1992-10-15,17.38,17.63,17.38,17.5,99900,6.16269047873631,6.25133677446036,6.16269047873631,6.20524070068385,281737.660846473,0.0,1.0
1992-10-16,17.13,17.38,17.0,17.38,76200,6.07404418301225,6.16269047873631,6.02794810923574,6.16269047873631,214898.996561574,0.0,1.0
1992-10-19,17.13,17.25,17.0,17.25,78500,6.07404418301225,6.1165944049598,6.02794810923574,6.1165944049598,221385.449213695,0.0,1.0
1992-10-20,17.13,17.25,17.0,17.25,156700,6.07404418301225,6.1165944049598,6.02794810923574,6.1165944049598,441924.83938581,0.0,1.0
1992-10-21,17.13,17.13,17.0,17.0,31600,6.07404418301225,6.07404418301225,6.02794810923574,6.02794810923574,89118.2190465321,0.0,1.0
1992-10-22,17.0,17.13,16.75,17.13,70000,6.02794810923574,6.07404418301225,5.93930181351169,6.07404418301225,197413.7763689,0.0,1.0
1992-10-23,17.13,17.13,16.88,16.88,41600,6.07404418301225,6.07404418301225,5.9853978872882,5.9853978872882,117320.187099232,0.0,1.0
1992-10-26,17.25,17.25,17.0,17.13,70700,6.1165944049598,6.1165944049598,6.02794810923574,6.07404418301225,199387.914132589,0.0,1.0
1992-10-27,17.0,17.13,17.0,17.0,106500,6.07049833118329,6.11691978900998,6.07049833118329,6.07049833118329,298245.696024611,0.12,1.0
1992-10-28,17.25,17.38,17.13,17.13,216000,6.1597703654654,6.20619182329209,6.11691978900998,6.11691978900998,604892.679261183,0.0,1.0
1992-10-29,17.38,17.38,17.25,17.25,18200,6.20619182329209,6.20619182329209,6.1597703654654,6.1597703654654,50967.809085896,0.0,1.0
1992-10-30,17.38,17.5,17.25,17.38,202000,6.20619182329209,6.2490423997475,6.1597703654654,6.20619182329209,565686.672272032,0.0,1.0
1992-11-02,17.5,17.63,17.25,17.38,84100,6.2490423997475,6.2954638575742,6.1597703654654,6.20619182329209,235516.08484197,0.0,1.0
1992-11-03,17.38,17.5,17.38,17.5,72400,6.20619182329209,6.2490423997475,6.20619182329209,6.2490423997475,202751.064715323,0.0,1.0
1992-11-04,17.38,17.5,17.25,17.38,14900,6.20619182329209,6.2490423997475,6.1597703654654,6.20619182329209,41726.393152739,0.0,1.0
1992-11-05,17.38,17.38,17.25,17.25,53200,6.20619182329209,6.20619182329209,6.1597703654654,6.1597703654654,148982.826558773,0.0,1.0
1992-11-06,17.5,17.5,17.25,17.25,100700,6.2490423997475,6.2490423997475,6.1597703654654,6.1597703654654,282003.20741482,0.0,1.0
1992-11-09,17.63,17.63,17.38,17.5,72400,6.2954638575742,6.2954638575742,6.20619182329209,6.2490423997475,202751.064715322,0.0,1.0
1992-11-10,17.75,17.88,17.5,17.63,94000,6.33831443402961,6.38473589185631,6.2490423997475,6.2954638575742,263240.332641441,0.0,1.0
1992-11-11,17.5,17.75,17.38,17.63,144700,6.2490423997475,6.33831443402961,6.20619182329209,6.2954638575742,405222.08652358,0.0,1.0
1992-11-12,17.5,17.5,17.38,17.5,28300,6.2490423997475,6.2490423997475,6.20619182329209,6.2490423997475,79252.1426994976,0.0,1.0
1992-11-13,17.63,17.63,17.38,17.5,130400,6.2954638575742,6.2954638575742,6.20619182329209,6.2490423997475,365175.950813233,0.0,1.0
1992-11-16,17.63,17.63,17.5,17.5,58500,6.2954638575742,6.2954638575742,6.2490423997475,6.2490423997475,163825.100633237,0.0,1.0
1992-11-17,17.5,17.63,17.38,17.5,121900,6.2490423997475,6.2954638575742,6.20619182329209,6.2490423997475,341372.303712677,0.0,1.0
1992-11-18,17.63,17.63,17.5,17.5,25400,6.2954638575742,6.2954638575742,6.2490423997475,6.2490423997475,71130.8983946021,0.0,1.0
1992-11-19,17.5,17.63,17.5,17.63,165000,6.2490423997475,6.2954638575742,6.2490423997475,6.2954638575742,462070.796657848,0.0,1.0
1992-11-20,17.5,17.63,17.38,17.5,39300,6.2490423997475,6.2954638575742,6.20619182329209,6.2490423997475,110056.862476688,0.0,1.0
1992-11-23,17.88,17.88,17.5,17.5,129800,6.38473589185631,6.38473589185631,6.2490423997475,6.2490423997475,363495.69337084,0.0,1.0
1992-11-24,17.88,17.88,17.75,17.88,77300,6.38473589185631,6.38473589185631,6.33831443402961,6.38473589185631,216473.167161525,0.0,1.0
1992-11-25,18.25,18.25,18.0,18.0,168000,6.51685850259383,6.51685850259383,6.42758646831172,6.42758646831172,470472.083869809,0.0,1.0
1992-11-27,18.25,18.38,18.13,18.25,75700,6.51685850259383,6.56327996042052,6.47400792613841,6.51685850259383,211992.480648479,0.0,1.0
1992-11-30,18.13,18.25,18.0,18.25,694200,6.47400792613841,6.51685850259383,6.42758646831172,6.51685850259383,1944057.86084775,0.0,1.0
1992-12-01,18.13,18.25,18.0,18.0,244800,6.47400792613841,6.51685850259383,6.42758646831172,6.42758646831172,685545.036496008,0.0,1.0
1992-12-02,18.0,18.13,18.0,18.0,206800,6.42758646831172,6.47400792613841,6.42758646831172,6.42758646831172,579128.731811169,0.0,1.0
1992-12-03,18.0,18.0,17.88,18.0,106900,6.42758646831172,6.42758646831172,6.38473589185631,6.42758646831172,299365.867652872,0.0,1.0
1992-12-04,18.0,18.0,17.88,17.88,217300,6.42758646831172,6.42758646831172,6.38473589185631,6.38473589185631,608533.237053032,0.0,1.0
1992-12-07,18.13,18.13,17.88,18.0,118500,6.47400792613841,6.47400792613841,6.38473589185631,6.42758646831172,331850.844872455,0.0,1.0
1992-12-08,18.13,18.13,17.88,18.0,61800,6.47400792613841,6.47400792613841,6.38473589185631,6.42758646831172,173066.516566394,0.0,1.0
1992-12-09,18.0,18.13,17.88,18.0,124900,6.42758646831172,6.47400792613841,6.38473589185631,6.42758646831172,349773.590924638,0.0,1.0
1992-12-10,17.88,18.0,17.75,18.0,185400,6.38473589185631,6.42758646831172,6.33831443402961,6.42758646831172,519199.549699182,0.0,1.0
1992-12-11,17.88,17.88,17.75,17.88,118600,6.38473589185631,6.38473589185631,6.33831443402961,6.38473589185631,332130.88777952,0.0,1.0
1992-12-14,17.75,18.0,17.63,17.63,100200,6.33831443402961,6.42758646831172,6.2954638575742,6.2954638575742,280602.992879493,0.0,1.0
1992-12-15,17.88,17.88,17.75,17.75,111000,6.38473589185631,6.38473589185631,6.33831443402961,6.33831443402961,310847.626842552,0.0,1.0
1992-12-16,17.88,17.88,17.75,17.88,222000,6.38473589185631,6.38473589185631,6.33831443402961,6.38473589185631,621695.253685104,0.0,1.0
1992-12-17,17.88,18.0,17.88,17.88,58000,6.38473589185631,6.42758646831172,6.38473589185631,6.38473589185631,162424.88609791,0.0,1.0
1992-12-18,17.88,18.0,17.75,18.0,104100,6.38473589185631,6.42758646831172,6.33831443402961,6.42758646831172,291524.666255042,0.0,1.0
1992-12-21,17.75,18.0,17.75,18.0,79700,6.33831443402961,6.42758646831172,6.33831443402961,6.42758646831172,223194.196931094,0.0,1.0
1992-12-22,17.88,17.88,17.75,17.88,189200,6.38473589185631,6.38473589185631,6.33831443402961,6.38473589185631,529841.180167665,0.0,1.0
1992-12-23,17.75,17.75,17.63,17.75,121100,6.33831443402961,6.33831443402961,6.2954638575742,6.33831443402961,339131.960456154,0.0,1.0
1992-12-24,17.63,17.75,17.63,17.75,185300,6.2954638575742,6.33831443402961,6.2954638575742,6.33831443402961,518919.506792117,0.0,1.0
1992-12-28,17.88,17.88,17.63,17.63,204400,6.38473589185631,6.38473589185631,6.2954638575742,6.2954638575742,572407.702041601,0.0,1.0
1992-12-29,17.88,18.0,17.88,17.88,164700,6.38473589185631,6.42758646831172,6.38473589185631,6.38473589185631,461230.667936652,0.0,1.0
1992-12-30,18.13,18.25,17.88,17.88,159700,6.47400792613841,6.51685850259383,6.38473589185631,6.38473589185631,447228.522583384,0.0,1.0
1992-12-31,18.38,18.38,18.13,18.25,213400,6.56327996042052,6.56327996042052,6.47400792613841,6.51685850259383,597611.563677484,0.0,1.0
1993-01-04,18.38,18.63,18.38,18.38,197700,6.56327996042052,6.65255199470263,6.56327996042052,6.56327996042052,553644.827268222,0.0,1.0
1993-01-05,18.38,18.5,18.25,18.38,62500,6.56327996042052,6.60613053687593,6.51685850259383,6.56327996042052,175026.816915852,0.0,1.0
1993-01-06,18.5,18.5,18.25,18.38,122200,6.60613053687593,6.60613053687593,6.51685850259383,6.56327996042052,342212.432433873,0.0,1.0
1993-01-07,18.38,18.63,18.25,18.63,113000,6.56327996042052,6.65255199470263,6.51685850259383,6.65255199470263,316448.48498386,0.0,1.0
1993-01-08,18.38,18.38,18.13,18.38,92000,6.56327996042052,6.56327996042052,6.47400792613841,6.56327996042052,257639.474500134,0.0,1.0
1993-01-11,18.5,18.5,18.25,18.38,75400,6.60613053687593,6.60613053687593,6.51685850259383,6.56327996042052,211152.351927283,0.0,1.0
1993-01-12,18.38,18.5,18.25,18.38,42900,6.56327996042052,6.60613053687593,6.51685850259383,6.56327996042052,120138.407131041,0.0,1.0
1993-01-13,18.5,18.5,18.25,18.38,43100,6.60613053687593,6.60613053687593,6.51685850259383,6.56327996042052,120698.492945171,0.0,1.0
1993-01-14,18.63,18.63,18.38,18.38,152600,6.65255199470263,6.65255199470263,6.56327996042052,6.56327996042052,427345.476181743,0.0,1.0
1993-01-15,18.63,18.75,18.5,18.63,255600,6.65255199470263,6.69540257115804,6.60613053687593,6.65255199470263,715789.670459066,0.0,1.0
1993-01-18,18.75,18.88,18.5,18.5,278500,6.69540257115804,6.74182402898473,6.60613053687593,6.60613053687593,779919.496177035,0.0,1.0
1993-01-19,19.0,19.0,18.75,18.88,69400,6.78467460544015,6.78467460544015,6.69540257115804,6.74182402898473,194349.777503361,0.0,1.0
1993-01-20,18.88,19.0,18.88,19.0,80400,6.74182402898473,6.78467460544015,6.74182402898473,6.78467460544015,225154.497280552,0.0,1.0
1993-01-21,18.75,18.88,18.75,18.88,44300,6.69540257115804,6.74182402898473,6.69540257115804,6.74182402898473,124059.007829956,0.0,1.0
1993-01-22,18.88,18.88,18.75,18.75,75100,6.74182402898473,6.74182402898473,6.69540257115804,6.69540257115804,210312.223206087,0.0,1.0
1993-01-25,19.0,19.13,18.88,18.88,80700,6.78467460544015,6.83109606326684,6.74182402898473,6.74182402898473,225994.626001747,0.0,1.0
1993-01-26,19.0,19.13,18.88,18.88,274300,6.78467460544015,6.83109606326684,6.74182402898473,6.74182402898473,768157.694080289,0.0,1.0
1993-01-27,19.0,19.13,18.88,19.0,218500,6.78467460544015,6.83109606326684,6.74182402898473,6.78467460544015,611893.751937817,0.0,1.0
1993-01-28,19.38,19.5,19.0,19.0,286000,6.92036809754895,6.96321867400436,6.78467460544015,6.78467460544015,800922.714206937,0.0,1.0
1993-01-29,19.5,19.75,19.38,19.38,159900,6.96321867400436,7.05249070828647,6.92036809754895,6.92036809754895,447788.608397515,0.0,1.0
1993-02-01,19.38,19.5,19.13,19.5,381100,6.96321867400436,7.00633457910656,6.87339387170812,7.00633457910656,1060675.86640255,0.12,1.0
1993-02-02,19.5,19.5,19.25,19.38,173400,7.00633457910656,7.00633457910656,6.91650977681032,6.96321867400436,482606.12761533,0.0,1.0
1993-02-03,19.63,20.0,19.63,19.75,130700,7.0530434763006,7.18598418369903,7.0530434763006,7.09615938140279,363763.67289114,0.0,1.0
1993-02-04,19.75,19.75,19.63,19.75,188200,7.09615938140279,7.09615938140279,7.0530434763006,7.09615938140279,523797.423397954,0.0,1.0
1993-02-05,19.88,19.88,19.63,19.75,252400,7.14286827859684,7.14286827859684,7.0530434763006,7.09615938140279,702478.584833387,0.0,1.0
1993-02-08,19.75,19.88,19.75,19.75,85700,7.09615938140279,7.14286827859684,7.09615938140279,7.09615938140279,238519.868146677,0.0,1.0
1993-02-09,19.88,19.88,19.75,19.75,194100,7.14286827859684,7.14286827859684,7.09615938140279,7.09615938140279,540218.277797783,0.0,1.0
1993-02-10,19.88,20.0,19.88,19.88,100100,7.14286827859684,7.18598418369903,7.14286827859684,7.14286827859684,278597.885664905,0.0,1.0
1993-02-11,20.0,20.25,19.88,19.88,210800,7.18598418369903,7.27580898599527,7.14286827859684,7.14286827859684,586697.645336284,0.0,1.0
1993-02-12,20.0,20.13,19.88,20.13,202300,7.18598418369903,7.23269308089308,7.14286827859684,7.23269308089308,563040.482217886,0.0,1.0
1993-02-16,19.88,20.13,19.88,20.0,311400,7.14286827859684,7.23269308089308,7.14286827859684,7.18598418369903,866687.128831683,0.0,1.0
1993-02-17,20.0,20.0,19.88,19.88,195000,7.18598418369903,7.18598418369903,7.14286827859684,7.14286827859684,542723.153892673,0.0,1.0
1993-02-18,19.88,20.25,19.88,20.0,67700,7.14286827859684,7.27580898599527,7.14286827859684,7.18598418369903,188422.346248892,0.0,1.0
1993-02-19,20.25,20.25,19.88,19.88,77300,7.27580898599527,7.27580898599527,7.14286827859684,7.14286827859684,215141.024594377,0.0,1.0
1993-02-22,20.63,20.63,20.13,20.25,516700,7.41234268548555,7.41234268548555,7.23269308089308,7.27580898599527,1438077.19803253,0.0,1.0
1993-02-23,20.63,20.63,20.25,20.5,61800,7.41234268548555,7.41234268548555,7.27580898599527,7.36563378829151,172001.491849062,0.0,1.0
1993-02-24,20.5,20.63,20.25,20.63,71600,7.36563378829151,7.41234268548555,7.27580898599527,7.41234268548555,199276.809326745,0.0,1.0
1993-02-25,20.63,20.63,20.38,20.5,485100,7.41234268548555,7.41234268548555,7.32251788318931,7.36563378829151,1350128.21514531,0.0,1.0
1993-02-26,20.5,20.63,20.38,20.5,78200,7.36563378829151,7.41234268548555,7.32251788318931,7.36563378829151,217645.900689267,0.0,1.0
1993-03-01,20.88,20.88,20.38,20.38,204000,7.50216748778179,7.50216748778179,7.32251788318931,7.32251788318931,567771.914841565,0.0,1.0
1993-03-02,20.63,20.88,20.63,20.75,118000,7.41234268548555,7.50216748778179,7.41234268548555,7.45545859058775,328417.087996592,0.0,1.0
1993-03-03,20.5,20.75,20.25,20.75,80400,7.36563378829151,7.45545859058775,7.27580898599527,7.45545859058775,223768.93114344,0.0,1.0
1993-03-04,20.38,20.5,20.25,20.38,90300,7.32251788318931,7.36563378829151,7.27580898599527,7.32251788318931,251322.568187222,0.0,1.0
1993-03-05,20.38,20.38,20.13,20.25,276500,7.32251788318931,7.32251788318931,7.23269308089308,7.27580898599527,769553.6002632,0.0,1.0
1993-03-08,20.25,20.63,20.25,20.5,163100,7.27580898599527,7.41234268548555,7.27580898599527,7.36563378829151,453939.212307153,0.0,1.0
1993-03-09,20.75,20.88,20.25,20.25,201600,7.45545859058775,7.50216748778179,7.27580898599527,7.27580898599527,561092.245255193,0.0,1.0
1993-03-10,20.38,20.63,20.25,20.63,123900,7.32251788318931,7.41234268548555,7.27580898599527,7.41234268548555,344837.942396421,0.0,1.0
1993-03-11,20.0,20.38,20.0,20.38,440900,7.18598418369903,7.32251788318931,7.18598418369903,7.32251788318931,1227110.96692964,0.0,1.0
1993-03-12,19.88,20.0,19.88,19.88,202700,7.14286827859684,7.18598418369903,7.14286827859684,7.14286827859684,564153.76048228,0.0,1.0
1993-03-15,19.88,20.0,19.88,20.0,93100,7.14286827859684,7.18598418369903,7.14286827859684,7.18598418369903,259115.516037989,0.0,1.0
1993-03-16,19.88,20.0,19.88,20.0,150300,7.14286827859684,7.18598418369903,7.14286827859684,7.18598418369903,418314.307846506,0.0,1.0
1993-03-17,19.75,19.88,19.75,19.75,67100,7.09615938140279,7.14286827859684,7.09615938140279,7.09615938140279,186752.428852299,0.0,1.0
1993-03-18,19.88,19.88,19.75,19.88,41300,7.14286827859684,7.14286827859684,7.09615938140279,7.14286827859684,114945.980798807,0.0,1.0
1993-03-19,19.88,19.88,19.75,19.88,50800,7.14286827859684,7.14286827859684,7.09615938140279,7.14286827859684,141386.339578194,0.0,1.0
1993-03-22,19.75,19.88,19.75,19.75,29400,7.09615938140279,7.14286827859684,7.09615938140279,7.09615938140279,81825.9524330491,0.0,1.0
1993-03-23,19.75,19.88,19.75,19.75,59400,7.09615938140279,7.14286827859684,7.09615938140279,7.09615938140279,165321.822262691,0.0,1.0
1993-03-24,19.38,19.75,19.38,19.75,64000,6.96321867400436,7.09615938140279,6.96321867400436,7.09615938140279,178124.522303236,0.0,1.0
1993-03-25,19.38,19.5,19.25,19.5,29600,6.96321867400436,7.00633457910656,6.91650977681032,7.00633457910656,82382.5915652467,0.0,1.0
1993-03-26,18.88,19.25,18.88,19.25,186600,6.78356906941189,6.91650977681032,6.78356906941189,6.91650977681032,519344.310340372,0.0,1.0
1993-03-29,18.63,18.75,18.63,18.75,115200,6.69374426711565,6.73686017221784,6.69374426711565,6.73686017221784,320624.140145825,0.0,1.0
1993-03-30,19.25,19.25,18.63,18.63,169000,6.91650977681032,6.91650977681032,6.69374426711565,6.69374426711565,470360.066706983,0.0,1.0
1993-03-31,19.75,19.88,19.5,19.5,377900,7.09615938140279,7.14286827859684,7.00633457910656,7.00633457910656,1051769.64028739,0.0,1.0
1993-04-01,20.13,20.13,19.88,20.13,1596700,7.23269308089308,7.23269308089308,7.14286827859684,7.23269308089308,4443928.51189964,0.0,1.0
1993-04-02,19.75,20.0,19.5,20.0,2109400,7.09615938140279,7.18598418369903,7.00633457910656,7.18598418369903,5870872.92728822,0.0,1.0
1993-04-05,19.88,19.88,19.75,19.75,875700,7.14286827859684,7.14286827859684,7.09615938140279,7.09615938140279,2437244.44032725,0.0,1.0
1993-04-06,19.75,19.75,19.63,19.75,43500,7.09615938140279,7.09615938140279,7.0530434763006,7.09615938140279,121069.011252981,0.0,1.0
1993-04-07,19.88,20.0,19.75,19.75,3872800,7.14286827859684,7.18598418369903,7.09615938140279,7.09615938140279,10778760.1558746,0.0,1.0
1993-04-08,21.25,21.25,20.38,20.38,3370200,7.63510819518022,7.63510819518022,7.32251788318931,7.32251788318931,9379926.01666197,0.0,1.0
1993-04-12,21.75,21.75,21.25,21.38,718400,7.8147577997727,7.8147577997727,7.63510819518022,7.68181709237426,1999447.76285382,0.0,1.0
1993-04-13,21.75,21.88,21.63,21.63,525500,7.8147577997727,7.86146669696674,7.7716418946705,7.7716418946705,1462569.31984923,0.0,1.0
1993-04-14,21.38,21.63,21.38,21.63,294500,7.68181709237426,7.7716418946705,7.68181709237426,7.7716418946705,819651.122160985,0.0,1.0
1993-04-15,21.38,21.5,21.25,21.38,244600,7.68181709237426,7.72493299747646,7.63510819518022,7.68181709237426,680769.658677681,0.0,1.0
1993-04-16,21.5,21.63,21.25,21.5,235000,7.72493299747646,7.7716418946705,7.63510819518022,7.72493299747646,654050.980332195,0.0,1.0
1993-04-19,21.5,21.63,21.38,21.5,346100,7.72493299747646,7.7716418946705,7.68181709237426,7.72493299747646,963264.018267969,0.0,1.0
1993-04-20,21.38,21.5,21.25,21.38,299500,7.68181709237426,7.72493299747646,7.63510819518022,7.68181709237426,833567.100465926,0.0,1.0
1993-04-21,21.5,21.5,21.38,21.5,90300,7.72493299747646,7.72493299747646,7.68181709237426,7.72493299747646,251322.568187222,0.0,1.0
1993-04-22,21.5,21.63,21.38,21.38,518200,7.72493299747646,7.7716418946705,7.68181709237426,7.68181709237426,1442251.99152401,0.0,1.0
1993-04-23,21.5,21.63,21.38,21.63,510100,7.72493299747646,7.7716418946705,7.68181709237426,7.7716418946705,1419708.10667001,0.0,1.0
1993-04-26,21.0,21.5,21.0,21.5,273300,7.54528339288398,7.72493299747646,7.54528339288398,7.72493299747646,760647.374148038,0.0,1.0
1993-04-27,21.38,21.5,21.0,21.0,456600,7.68181709237426,7.72493299747646,7.54528339288398,7.54528339288398,1270807.13880715,0.0,1.0
1993-04-28,21.75,21.75,21.25,21.38,692800,7.8147577997727,7.8147577997727,7.63510819518022,7.68181709237426,1928197.95393253,0.0,1.0
1993-04-29,21.88,21.88,21.63,21.75,391000,7.86146669696674,7.86146669696674,7.7716418946705,7.8147577997727,1088229.50344633,0.0,1.0
1993-04-30,22.13,22.25,21.88,22.0,712200,7.95129149926298,7.99440740436517,7.86146669696674,7.90458260206893,1982191.9497557,0.0,1.0
1993-05-03,22.25,22.25,22.0,22.25,281200,7.99440740436517,7.99440740436517,7.90458260206893,7.99440740436517,782634.619869844,0.0,1.0
1993-05-04,22.13,22.25,22.0,22.13,509900,7.99440740436517,8.03775710560891,7.94744522801779,7.99440740436517,1411497.61692637,0.12,1.0
1993-05-05,22.63,22.75,22.13,22.25,456300,8.17503115954739,8.21838086079113,7.99440740436517,8.03775710560891,1263122.89194647,0.0,1.0
1993-05-06,22.88,22.88,22.63,22.75,262000,8.26534303713851,8.26534303713851,8.17503115954739,8.21838086079113,725264.513894312,0.0,1.0
1993-05-07,22.25,22.75,22.13,22.75,387100,8.03775710560891,8.21838086079113,7.99440740436517,8.21838086079113,1071564.47835301,0.0,1.0
1993-05-10,22.63,23.0,22.25,22.38,259900,8.17503115954739,8.30869273838224,8.03775710560891,8.08471928195628,719451.325042489,0.0,1.0
1993-05-11,22.5,22.63,22.38,22.5,300800,8.12806898320002,8.17503115954739,8.08471928195628,8.12806898320002,832670.098394691,0.0,1.0
1993-05-12,23.0,23.0,22.5,22.63,542700,8.30869273838224,8.30869273838224,8.12806898320002,8.17503115954739,1502294.09042154,0.0,1.0
1993-05-13,22.75,23.0,22.5,22.88,408700,8.21838086079113,8.30869273838224,8.12806898320002,8.26534303713851,1131357.27797178,0.0,1.0
1993-05-14,22.63,22.75,22.63,22.75,180600,8.17503115954739,8.21838086079113,8.17503115954739,8.21838086079113,499934.24125692,0.0,1.0
1993-05-17,22.63,22.88,22.63,22.75,241300,8.17503115954739,8.26534303713851,8.17503115954739,8.21838086079113,667963.080926327,0.0,1.0
1993-05-18,22.63,22.88,22.5,22.75,271000,8.17503115954739,8.26534303713851,8.12806898320002,8.21838086079113,750178.180402133,0.0,1.0
1993-05-19,22.38,22.63,22.25,22.5,382800,8.08471928195628,8.17503115954739,8.03775710560891,8.12806898320002,1059661.28213261,0.0,1.0
1993-05-20,21.88,22.5,21.75,22.38,433400,7.90409552677406,8.12806898320002,7.85713335042668,8.08471928195628,1199731.4516099,0.0,1.0
1993-05-21,22.25,22.25,21.75,21.88,284800,8.03775710560891,8.03775710560891,7.85713335042668,7.90409552677406,788379.135714123,0.0,1.0
1993-05-24,22.38,22.5,22.25,22.25,164400,8.08471928195628,8.12806898320002,8.03775710560891,8.03775710560891,455089.641542844,0.0,1.0
1993-05-25,22.63,22.88,22.38,22.63,293400,8.17503115954739,8.26534303713851,8.08471928195628,8.17503115954739,812185.528154929,0.0,1.0
1993-05-26,22.63,22.75,22.38,22.5,220300,8.17503115954739,8.21838086079113,8.08471928195628,8.12806898320002,609831.192408081,0.0,1.0
1993-05-27,23.5,23.5,22.63,22.75,861500,8.48931649356446,8.48931649356446,8.17503115954739,8.21838086079113,2384791.52183187,0.0,1.0
1993-05-28,23.63,23.88,23.38,23.63,393000,8.53627866991184,8.62659054750295,8.44596679232073,8.53627866991184,1087896.77084147,0.0,1.0
1993-06-01,24.0,24.13,23.5,23.5,385100,8.66994024874669,8.71690242509406,8.48931649356446,8.48931649356446,1066028.10801794,0.0,1.0
1993-06-02,24.25,24.25,23.88,24.0,505400,8.7602521263378,8.7602521263378,8.62659054750295,8.66994024874669,1399040.78367246,0.0,1.0
1993-06-03,24.75,24.75,24.13,24.25,448300,8.94087588152002,8.94087588152002,8.71690242509406,8.7602521263378,1240977.41060618,0.0,1.0
1993-06-04,24.5,24.5,24.13,24.13,354800,8.85056400392891,8.85056400392891,8.71690242509406,8.71690242509406,982152.097441611,0.0,1.0
1993-06-07,24.75,24.75,24.5,24.5,538700,8.94087588152002,8.94087588152002,8.85056400392891,8.85056400392891,1491221.3497514,0.0,1.0
1993-06-08,24.75,24.75,24.5,24.75,368600,8.94087588152002,8.94087588152002,8.85056400392891,8.94087588152002,1020353.0527536,0.0,1.0
1993-06-09,24.88,24.88,24.63,24.63,698000,8.9878380578674,8.9878380578674,8.89752618027629,8.89752618027629,1932193.24693981,0.0,1.0
1993-06-10,24.75,24.88,24.75,24.88,681700,8.94087588152002,8.9878380578674,8.94087588152002,8.9878380578674,1887071.82870898,0.0,1.0
1993-06-11,24.88,25.13,24.75,24.88,476200,8.9878380578674,9.07814993545851,8.94087588152002,8.9878380578674,1318209.77678043,0.0,1.0
1993-06-14,24.88,24.88,24.63,24.75,200200,8.9878380578674,8.9878380578674,8.89752618027629,8.94087588152002,554190.670540616,0.0,1.0
1993-06-15,25.13,25.13,24.75,24.88,274800,9.07814993545851,9.07814993545851,8.94087588152002,8.9878380578674,760697.284038767,0.0,1.0
1993-06-16,25.38,25.38,25.0,25.13,189500,9.16846181304962,9.16846181304962,9.03118775911113,9.07814993545851,524571.089247986,0.0,1.0
1993-06-17,25.38,25.38,25.13,25.25,212000,9.16846181304962,9.16846181304962,9.07814993545851,9.12149963670224,586855.255517535,0.0,1.0
1993-06-18,25.0,25.5,25.0,25.38,358400,9.03118775911113,9.21181151429335,9.03118775911113,9.16846181304962,992117.564044739,0.0,1.0
1993-06-21,25.0,25.13,25.0,25.0,139200,9.03118775911113,9.07814993545851,9.03118775911113,9.03118775911113,385331.375320948,0.0,1.0
1993-06-22,25.0,25.13,24.75,25.0,275100,9.03118775911113,9.07814993545851,8.94087588152002,9.03118775911113,761527.739589028,0.0,1.0
1993-06-23,25.0,25.0,24.88,25.0,377200,9.03118775911113,9.03118775911113,8.9878380578674,9.03118775911113,1044159.44519441,0.0,1.0
1993-06-24,24.88,24.88,24.75,24.88,326100,8.9878380578674,8.9878380578674,8.94087588152002,8.9878380578674,902705.183133341,0.0,1.0
1993-06-25,24.75,24.88,24.75,24.88,148000,8.94087588152002,8.9878380578674,8.94087588152002,8.9878380578674,409691.404795261,0.0,1.0
1993-06-28,24.75,24.88,24.63,24.75,362200,8.94087588152002,8.9878380578674,8.89752618027629,8.94087588152002,1002636.66768137,0.0,1.0
1993-06-29,24.88,24.88,24.63,24.75,152100,8.9878380578674,8.9878380578674,8.89752618027629,8.94087588152002,421040.963982156,0.0,1.0
1993-06-30,25.0,25.0,24.75,24.88,257100,9.03118775911113,9.03118775911113,8.94087588152002,8.9878380578674,711700.406573388,0.0,1.0
1993-07-01,24.88,25.0,24.88,25.0,242900,8.9878380578674,9.03118775911113,8.9878380578674,9.03118775911113,672392.177194383,0.0,1.0
1993-07-02,25.0,25.13,24.88,25.0,607600,9.03118775911113,9.07814993545851,8.9878380578674,9.03118775911113,1681949.3077946,0.0,1.0
1993-07-06,25.25,25.5,25.0,25.0,576100,9.12149963670224,9.21181151429335,9.03118775911113,9.03118775911113,1594751.47501723,0.0,1.0
1993-07-07,25.75,25.75,25.63,25.75,558000,9.30212339188446,9.30212339188446,9.25877369064073,9.30212339188446,1544647.32348483,0.0,1.0
1993-07-08,26.0,26.25,25.63,25.63,521500,9.39243526947558,9.48274714706669,9.25877369064073,9.25877369064073,1443608.56486979,0.0,1.0
1993-07-09,25.5,26.0,25.5,26.0,643600,9.21181151429335,9.39243526947558,9.21181151429335,9.39243526947558,1781603.97382588,0.0,1.0
1993-07-12,25.75,25.75,25.5,25.5,457300,9.30212339188446,9.30212339188446,9.21181151429335,9.21181151429335,1265891.077114,0.0,1.0
1993-07-13,25.75,25.88,25.63,25.63,453700,9.30212339188446,9.34908556823184,9.25877369064073,9.25877369064073,1255925.61051088,0.0,1.0
1993-07-14,25.75,25.88,25.63,25.75,553100,9.30212339188446,9.34908556823184,9.25877369064073,9.30212339188446,1531083.21616391,0.0,1.0
1993-07-15,25.88,25.88,25.63,25.75,398700,9.34908556823184,9.34908556823184,9.25877369064073,9.30212339188446,1103675.42629642,0.0,1.0
1993-07-16,25.75,26.0,25.63,25.88,299100,9.30212339188446,9.39243526947558,9.25877369064073,9.34908556823184,827964.183609882,0.0,1.0
1993-07-19,25.5,25.75,25.5,25.75,180600,9.21181151429335,9.30212339188446,9.21181151429335,9.30212339188446,499934.241256919,0.0,1.0
1993-07-20,25.25,25.75,25.25,25.5,263600,9.12149963670224,9.30212339188446,9.12149963670224,9.21181151429335,729693.61016237,0.0,1.0
1993-07-21,25.75,25.88,25.38,25.38,215100,9.30212339188446,9.34908556823184,9.16846181304962,9.16846181304962,595436.629536896,0.0,1.0
1993-07-22,25.38,25.75,25.25,25.63,224400,9.16846181304962,9.30212339188446,9.12149963670224,9.25877369064073,621180.751594976,0.0,1.0
1993-07-23,25.75,25.75,25.38,25.38,182700,9.30212339188446,9.30212339188446,9.16846181304962,9.16846181304962,505747.430108744,0.0,1.0
1993-07-26,25.88,26.0,25.63,25.75,173100,9.34908556823184,9.39243526947558,9.25877369064073,9.30212339188446,479172.852500403,0.0,1.0
1993-07-27,26.0,26.13,25.63,25.63,244600,9.39243526947558,9.43939744582295,9.25877369064073,9.25877369064073,677098.091979194,0.0,1.0
1993-07-28,26.0,26.13,25.88,25.88,171800,9.39243526947558,9.43939744582295,9.34908556823184,9.34908556823184,475574.211782606,0.0,1.0
1993-07-29,26.25,26.38,26.0,26.0,149900,9.48274714706669,9.52970932341407,9.39243526947558,9.39243526947558,414950.956613578,0.0,1.0
1993-07-30,26.38,26.63,26.0,26.0,286000,9.52970932341407,9.62002120100518,9.39243526947558,9.39243526947558,791700.957915165,0.0,1.0
1993-08-02,25.75,26.25,25.75,26.0,211500,9.30212339188446,9.48274714706669,9.30212339188446,9.39243526947558,585471.162933768,0.0,1.0
1993-08-03,25.75,25.75,25.38,25.63,215200,9.36714794375007,9.36714794375007,9.23255203154861,9.32349521546851,591578.144519146,0.18,1.0
1993-08-04,26.0,26.0,25.63,25.63,250400,9.45809112766997,9.45809112766997,9.32349521546851,9.32349521546851,688341.855890308,0.0,1.0
1993-08-05,26.25,26.25,25.88,25.88,155100,9.54903431158987,9.54903431158987,9.41443839938842,9.41443839938842,426365.10322918,0.0,1.0
1993-08-06,25.88,26.13,25.75,26.13,822200,9.41443839938842,9.50538158330832,9.36714794375007,9.50538158330832,2260202.37185707,0.0,1.0
1993-08-09,25.75,25.88,25.63,25.63,155300,9.36714794375007,9.41443839938842,9.32349521546851,9.32349521546851,426914.897043789,0.0,1.0
1993-08-10,25.88,25.88,25.63,25.75,290200,9.41443839938842,9.41443839938842,9.32349521546851,9.36714794375007,797750.824997473,0.0,1.0
1993-08-11,26.0,26.0,25.88,25.88,350200,9.45809112766997,9.45809112766997,9.41443839938842,9.41443839938842,962688.969380135,0.0,1.0
1993-08-12,26.0,26.13,25.75,25.88,215500,9.45809112766997,9.50538158330832,9.36714794375007,9.41443839938842,592402.83524106,0.0,1.0
1993-08-13,26.13,26.13,26.0,26.0,310200,9.50538158330832,9.50538158330832,9.45809112766997,9.45809112766997,852730.20645836,0.0,1.0
1993-08-16,26.13,26.13,25.0,26.0,277000,9.50538158330832,9.50538158330832,9.09431839199036,9.45809112766997,761464.433233288,0.0,1.0
1993-08-17,25.88,26.13,25.88,26.13,179000,9.41443839938842,9.50538158330832,9.41443839938842,9.50538158330832,492065.46407494,0.0,1.0
1993-08-18,25.75,26.0,25.75,26.0,216600,9.36714794375007,9.45809112766997,9.36714794375007,9.45809112766997,595426.701221408,0.0,1.0
1993-08-19,25.88,25.88,25.63,25.75,192100,9.41443839938842,9.41443839938842,9.32349521546851,9.36714794375007,528076.958931821,0.0,1.0
1993-08-20,26.13,26.13,25.88,25.88,248300,9.50538158330832,9.50538158330832,9.41443839938842,9.41443839938842,682569.020836914,0.0,1.0
1993-08-23,26.13,26.13,25.88,25.88,98500,9.50538158330832,9.50538158330832,9.41443839938842,9.41443839938842,270773.453694869,0.0,1.0
1993-08-24,26.25,26.25,26.0,26.13,203100,9.54903431158987,9.54903431158987,9.45809112766997,9.50538158330832,558315.61873531,0.0,1.0
1993-08-25,26.63,26.63,26.25,26.25,210300,9.68726795114813,9.68726795114813,9.54903431158987,9.54903431158987,578108.196061229,0.0,1.0
1993-08-26,26.88,27.0,26.63,26.63,258100,9.77821113506803,9.82186386334958,9.68726795114813,9.68726795114813,709508.917752749,0.0,1.0
1993-08-27,26.88,27.0,26.63,26.63,138800,9.77821113506803,9.82186386334958,9.68726795114813,9.68726795114813,381556.907338557,0.0,1.0
1993-08-30,26.88,27.0,26.5,26.88,145700,9.77821113506803,9.82186386334958,9.63997749550978,9.77821113506803,400524.793942563,0.0,1.0
1993-08-31,27.13,27.13,26.75,26.88,219600,9.86915431898793,9.86915431898793,9.73092067942968,9.77821113506803,603673.608440542,0.0,1.0
1993-09-01,27.0,27.0,26.88,27.0,131500,9.82186386334958,9.82186386334958,9.77821113506803,9.82186386334958,361489.433105333,0.0,1.0
1993-09-02,27.0,27.13,26.88,27.0,279500,9.82186386334958,9.86915431898793,9.77821113506803,9.82186386334958,768336.855915899,0.0,1.0
1993-09-03,27.0,27.0,26.88,27.0,116800,9.82186386334958,9.82186386334958,9.77821113506803,9.82186386334958,321079.587731581,0.0,1.0
1993-09-07,27.0,27.0,26.88,27.0,286400,9.82186386334958,9.82186386334958,9.77821113506803,9.82186386334958,787304.742519905,0.0,1.0
1993-09-08,26.75,26.88,26.63,26.75,139300,9.73092067942968,9.77821113506803,9.68726795114813,9.73092067942968,382931.391875079,0.0,1.0
1993-09-09,26.63,26.75,26.63,26.75,174100,9.68726795114813,9.73092067942968,9.68726795114813,9.73092067942968,478595.515617023,0.0,1.0
1993-09-10,27.13,27.13,26.63,26.75,142500,9.86915431898793,9.86915431898793,9.68726795114813,9.73092067942968,391728.092908821,0.0,1.0
1993-09-13,27.25,27.25,27.0,27.0,173700,9.91280704726949,9.91280704726949,9.82186386334958,9.82186386334958,477495.927987805,0.0,1.0
1993-09-14,27.25,27.5,27.0,27.25,218100,9.91280704726949,10.0037502311894,9.82186386334958,9.91280704726949,599550.154830975,0.0,1.0
1993-09-15,27.0,27.25,26.75,27.13,194200,9.82186386334958,9.91280704726949,9.73092067942968,9.86915431898793,533849.793985215,0.0,1.0
1993-09-16,27.13,27.25,27.0,27.0,203100,9.86915431898793,9.91280704726949,9.82186386334958,9.82186386334958,558315.61873531,0.0,1.0
1993-09-17,26.88,27.0,26.63,26.75,161200,9.77821113506803,9.82186386334958,9.68726795114813,9.73092067942968,443133.814574751,0.0,1.0
1993-09-20,26.63,26.75,26.5,26.63,183200,9.68726795114813,9.73092067942968,9.63997749550978,9.68726795114813,503611.134181727,0.0,1.0
1993-09-21,26.38,26.63,26.25,26.5,106400,9.59632476722822,9.68726795114813,9.54903431158987,9.63997749550978,292490.30937192,0.0,1.0
1993-09-22,26.5,26.5,26.38,26.38,108300,9.63997749550978,9.63997749550978,9.59632476722822,9.59632476722822,297713.350610704,0.0,1.0
1993-09-23,27.0,27.0,26.5,26.5,141800,9.82186386334958,9.82186386334958,9.63997749550978,9.63997749550978,389803.81455769,0.0,1.0
1993-09-24,26.75,27.0,26.75,26.88,120800,9.73092067942968,9.82186386334958,9.73092067942968,9.77821113506803,332075.464023759,0.0,1.0
1993-09-27,26.63,26.88,26.63,26.88,63700,9.68726795114813,9.77821113506803,9.68726795114813,9.77821113506803,175109.329952926,0.0,1.0
1993-09-28,26.88,26.88,26.5,26.63,114400,9.77821113506803,9.77821113506803,9.63997749550978,9.68726795114813,314482.061956275,0.0,1.0
1993-09-29,26.75,26.75,26.5,26.75,170400,9.73092067942968,9.73092067942968,9.63997749550978,9.73092067942968,468424.330046759,0.0,1.0
1993-09-30,26.5,26.5,26.38,26.5,1334000,9.63997749550978,9.63997749550978,9.59632476722822,9.63997749550978,3667124.74344117,0.0,1.0
1993-10-01,26.38,26.5,26.25,26.38,374000,9.59632476722822,9.63997749550978,9.54903431158987,9.59632476722822,1028114.43331859,0.0,1.0
1993-10-04,26.5,26.63,26.25,26.38,210800,9.63997749550978,9.68726795114813,9.54903431158987,9.59632476722822,579482.680597751,0.0,1.0
1993-10-05,26.63,26.63,26.5,26.63,185900,9.68726795114813,9.68726795114813,9.63997749550978,9.68726795114813,511033.350678946,0.0,1.0
1993-10-06,26.38,26.63,26.25,26.63,149100,9.59632476722822,9.68726795114813,9.54903431158987,9.68726795114813,409871.288790914,0.0,1.0
1993-10-07,25.75,26.25,25.75,26.25,234200,9.36714794375007,9.54903431158987,9.36714794375007,9.54903431158987,643808.556906989,0.0,1.0
1993-10-08,26.38,26.38,25.75,25.88,118700,9.59632476722822,9.59632476722822,9.36714794375007,9.41443839938842,326302.628970366,0.0,1.0
1993-10-11,26.0,26.5,26.0,26.13,68200,9.45809112766997,9.63997749550978,9.45809112766997,9.50538158330832,187479.690781625,0.0,1.0
1993-10-12,26.38,26.38,26.0,26.13,130900,9.59632476722822,9.59632476722822,9.45809112766997,9.50538158330832,359840.051661507,0.0,1.0
1993-10-13,25.75,26.38,25.38,26.25,473000,9.36714794375007,9.59632476722822,9.23255203154861,9.54903431158987,1300262.37154998,0.0,1.0
1993-10-14,26.0,26.5,25.75,25.75,262200,9.45809112766997,9.63997749550978,9.36714794375007,9.36714794375007,720779.690952231,0.0,1.0
1993-10-15,26.25,26.38,26.13,26.13,92100,9.54903431158987,9.59632476722822,9.50538158330832,9.50538158330832,253180.051627386,0.0,1.0
1993-10-18,26.88,26.88,26.38,26.38,187100,9.77821113506803,9.77821113506803,9.59632476722822,9.59632476722822,514332.1135666,0.0,1.0
1993-10-19,26.63,26.88,26.5,26.88,202500,9.68726795114813,9.77821113506803,9.63997749550978,9.77821113506803,556666.237291483,0.0,1.0
1993-10-20,27.13,27.13,26.75,26.88,195700,9.86915431898793,9.86915431898793,9.73092067942968,9.77821113506803,537973.247594781,0.0,1.0
1993-10-21,27.0,27.13,26.88,27.0,226700,9.82186386334958,9.86915431898793,9.77821113506803,9.82186386334958,623191.288859157,0.0,1.0
1993-10-22,26.38,26.88,26.38,26.5,211700,9.59632476722822,9.77821113506803,9.59632476722822,9.63997749550978,581956.752763491,0.0,1.0
1993-10-25,26.38,26.75,26.38,26.63,146200,9.59632476722822,9.73092067942968,9.59632476722822,9.68726795114813,401899.278479086,0.0,1.0
1993-10-26,26.38,26.38,26.13,26.13,99900,9.66180385965055,9.66180385965055,9.57024013846357,9.57024013846357,272760.86725438,0.18,1.0
1993-10-27,26.75,26.75,26.38,26.63,88500,9.79731816700729,9.79731816700729,9.66180385965055,9.75336758083754,241635.002522649,0.0,1.0
1993-10-28,26.5,26.75,26.38,26.75,106300,9.70575444582031,9.79731816700729,9.66180385965055,9.79731816700729,290235.036928334,0.0,1.0
1993-10-29,26.38,26.5,26.25,26.5,72400,9.66180385965055,9.70575444582031,9.61419072463332,9.70575444582031,197676.544436608,0.0,1.0
1993-11-01,26.13,26.38,26.0,26.38,77500,9.57024013846357,9.66180385965055,9.52262700344634,9.66180385965055,211601.27339554,0.0,1.0
1993-11-02,25.88,26.5,25.63,26.13,184700,9.47867641727659,9.70575444582031,9.3871126960896,9.57024013846357,504293.615434274,0.0,1.0
1993-11-03,23.75,25.75,23.75,25.75,260900,8.69855351276348,9.43106328225936,8.69855351276348,9.43106328225936,712345.448114792,0.0,1.0
1993-11-04,23.75,24.25,23.0,23.88,527600,8.69855351276348,8.88168095513745,8.42386234920253,8.74616664778071,1440526.86249661,0.0,1.0
1993-11-05,24.25,24.5,23.5,23.63,191800,8.88168095513745,8.97324467632444,8.6069897915765,8.65460292659373,523679.022416317,0.0,1.0
1993-11-08,24.63,24.75,24.25,24.25,160900,9.02085781134167,9.06480839751142,8.88168095513745,8.88168095513745,439311.546959256,0.0,1.0
1993-11-09,25.25,25.75,24.75,24.75,220500,9.24793583988539,9.43106328225936,9.06480839751142,9.06480839751142,602039.752047955,0.0,1.0
1993-11-10,25.0,25.25,24.88,25.0,76100,9.1563721186984,9.24793583988539,9.11242153252865,9.1563721186984,207778.798779362,0.0,1.0
1993-11-11,24.75,25.13,24.5,25.0,219400,9.06480839751142,9.20398525371563,8.97324467632444,9.1563721186984,599036.379135245,0.0,1.0
1993-11-12,24.5,24.75,24.5,24.63,104600,8.97324467632444,9.06480839751142,8.97324467632444,9.02085781134167,285593.46060869,0.0,1.0
1993-11-15,23.88,24.63,23.75,24.38,98800,8.74616664778071,9.02085781134167,8.69855351276348,8.92929409015468,269757.494341669,0.0,1.0
1993-11-16,24.25,24.38,23.63,23.63,126800,8.88168095513745,8.92929409015468,8.65460292659373,8.65460292659373,346206.986665219,0.0,1.0
1993-11-17,24.25,24.75,24.25,24.5,107400,8.88168095513745,9.06480839751142,8.88168095513745,8.97324467632444,293238.409841045,0.0,1.0
1993-11-18,24.63,24.63,24.25,24.63,197600,9.02085781134167,9.02085781134167,8.88168095513745,9.02085781134167,539514.988683338,0.0,1.0
1993-11-19,24.5,24.75,24.38,24.5,211100,8.97324467632444,9.06480839751142,8.92929409015468,8.97324467632444,576374.565339335,0.0,1.0
1993-11-22,24.5,24.63,24.38,24.38,192400,8.97324467632444,9.02085781134167,8.92929409015468,8.92929409015468,525317.22582325,0.0,1.0
1993-11-23,24.75,25.25,24.75,24.88,105600,9.06480839751142,9.24793583988539,9.06480839751142,9.11242153252865,288323.799620245,0.0,1.0
1993-11-24,25.5,25.5,24.88,24.88,174400,9.33949956107237,9.33949956107237,9.11242153252865,9.11242153252865,476171.123615254,0.0,1.0
1993-11-26,25.63,26.0,25.5,25.63,57200,9.3871126960896,9.52262700344634,9.33949956107237,9.3871126960896,156175.391460966,0.0,1.0
1993-11-29,26.13,26.25,25.75,25.75,178400,9.57024013846357,9.61419072463332,9.43106328225936,9.43106328225936,487092.479661475,0.0,1.0
1993-11-30,25.25,26.0,25.0,25.88,555500,9.24793583988539,9.52262700344634,9.1563721186984,9.47867641727659,1516703.320919,0.0,1.0
1993-12-01,25.38,25.38,24.75,25.25,90100,9.29554897490262,9.29554897490262,9.06480839751142,9.24793583988539,246003.544941137,0.0,1.0
1993-12-02,25.13,25.5,25.0,25.38,80900,9.20398525371563,9.33949956107237,9.1563721186984,9.29554897490262,220884.426034828,0.0,1.0
1993-12-03,25.25,25.25,24.75,25.13,101200,9.24793583988539,9.24793583988539,9.06480839751142,9.20398525371563,276310.307969402,0.0,1.0
1993-12-06,25.13,25.38,25.13,25.13,100000,9.20398525371563,9.29554897490262,9.20398525371563,9.20398525371563,273033.901155536,0.0,1.0
1993-12-07,24.88,25.13,24.75,25.0,96200,9.11242153252865,9.20398525371563,9.06480839751142,9.1563721186984,262658.612911625,0.0,1.0
1993-12-08,24.88,25.0,24.63,24.75,122000,9.11242153252865,9.1563721186984,9.02085781134167,9.06480839751142,333101.359409753,0.0,1.0
1993-12-09,24.5,24.88,24.5,24.88,100900,8.97324467632444,9.11242153252865,8.97324467632444,9.11242153252865,275491.206265935,0.0,1.0
1993-12-10,24.75,24.88,24.25,24.25,76100,9.06480839751142,9.11242153252865,8.88168095513745,8.88168095513745,207778.798779362,0.0,1.0
1993-12-13,24.25,24.88,24.25,24.75,140000,8.88168095513745,9.11242153252865,8.88168095513745,9.06480839751142,382247.46161775,0.0,1.0
1993-12-14,24.88,24.88,24.25,24.38,201700,9.11242153252865,9.11242153252865,8.88168095513745,8.92929409015468,550709.378630715,0.0,1.0
1993-12-15,24.5,24.88,24.38,24.75,144100,8.97324467632444,9.11242153252865,8.92929409015468,9.06480839751142,393441.851565126,0.0,1.0
1993-12-16,24.75,25.0,24.63,24.63,66000,9.06480839751142,9.1563721186984,9.02085781134167,9.02085781134167,180202.374762653,0.0,1.0
1993-12-17,25.13,25.13,24.75,24.75,93700,9.20398525371563,9.20398525371563,9.06480839751142,9.06480839751142,255832.765382737,0.0,1.0
1993-12-20,25.13,25.5,25.0,25.0,85900,9.20398525371563,9.33949956107237,9.1563721186984,9.1563721186984,234536.121092605,0.0,1.0
1993-12-21,24.75,25.13,24.63,25.13,60100,9.06480839751142,9.20398525371563,9.02085781134167,9.20398525371563,164093.374594477,0.0,1.0
1993-12-22,24.88,24.88,24.63,24.63,139900,9.11242153252865,9.11242153252865,9.02085781134167,9.02085781134167,381974.427716594,0.0,1.0
1993-12-23,25.25,25.25,24.75,24.75,57100,9.24793583988539,9.24793583988539,9.06480839751142,9.06480839751142,155902.357559811,0.0,1.0
1993-12-27,25.25,25.5,25.25,25.25,147800,9.24793583988539,9.33949956107237,9.24793583988539,9.24793583988539,403544.105907881,0.0,1.0
1993-12-28,25.13,25.25,25.0,25.13,41000,9.20398525371563,9.24793583988539,9.1563721186984,9.20398525371563,111943.89947377,0.0,1.0
1993-12-29,25.13,25.13,25.0,25.0,111900,9.20398525371563,9.20398525371563,9.1563721186984,9.1563721186984,305524.935393044,0.0,1.0
1993-12-30,25.25,25.25,24.75,25.13,119500,9.24793583988539,9.24793583988539,9.06480839751142,9.20398525371563,326275.511880865,0.0,1.0
1993-12-31,25.13,25.25,24.88,25.13,79500,9.20398525371563,9.24793583988539,9.11242153252865,9.20398525371563,217061.951418651,0.0,1.0
1994-01-03,24.88,25.0,24.63,24.88,130200,9.11242153252865,9.1563721186984,9.02085781134167,9.11242153252865,355490.139304507,0.0,1.0
1994-01-04,24.88,25.0,24.63,24.75,74100,9.11242153252865,9.1563721186984,9.02085781134167,9.06480839751142,202318.120756252,0.0,1.0
1994-01-05,24.88,25.0,24.25,25.0,120000,9.11242153252865,9.1563721186984,8.88168095513745,9.1563721186984,327640.681386643,0.0,1.0
1994-01-06,24.63,24.88,24.38,24.88,72000,9.02085781134167,9.11242153252865,8.92929409015468,9.11242153252865,196584.408831985,0.0,1.0
1994-01-07,24.88,25.0,24.38,24.63,111000,9.11242153252865,9.1563721186984,8.92929409015468,9.02085781134167,303067.630282644,0.0,1.0
1994-01-10,24.75,24.88,24.5,24.63,122900,9.06480839751142,9.11242153252865,8.97324467632444,9.02085781134167,335558.664520153,0.0,1.0
1994-01-11,24.25,24.38,24.0,24.38,174600,8.88168095513745,8.92929409015468,8.79011723395047,8.92929409015468,476717.191417565,0.0,1.0
1994-01-12,24.13,24.38,23.88,24.25,242900,8.8377303689677,8.92929409015468,8.74616664778071,8.88168095513745,663199.345906795,0.0,1.0
1994-01-13,24.0,24.38,24.0,24.13,141800,8.79011723395047,8.92929409015468,8.79011723395047,8.8377303689677,387162.071838549,0.0,1.0
1994-01-14,23.75,24.0,23.63,24.0,99900,8.69855351276348,8.79011723395047,8.65460292659373,8.79011723395047,272760.86725438,0.0,1.0
1994-01-17,23.75,24.0,23.75,23.75,58600,8.69855351276348,8.79011723395047,8.69855351276348,8.69855351276348,159997.866077144,0.0,1.0
1994-01-18,23.5,24.0,23.38,23.88,109800,8.6069897915765,8.79011723395047,8.56303920540675,8.74616664778071,299791.223468778,0.0,1.0
1994-01-19,23.38,23.5,23.0,23.5,84200,8.56303920540675,8.6069897915765,8.42386234920253,8.6069897915765,229894.544772961,0.0,1.0
1994-01-20,23.5,23.63,23.13,23.25,334200,8.6069897915765,8.65460292659373,8.47147548421976,8.51542607038951,912479.297661799,0.0,1.0
1994-01-21,23.0,23.5,23.0,23.5,312800,8.42386234920253,8.6069897915765,8.42386234920253,8.6069897915765,854050.042814515,0.0,1.0
1994-01-24,22.75,23.75,22.5,22.75,231400,8.33229862801555,8.69855351276348,8.24073490682856,8.33229862801555,631800.447273909,0.0,1.0
1994-01-25,22.63,22.63,22.38,22.63,501800,8.28834804184579,8.28834804184579,8.19678432065881,8.28834804184579,1370084.11599848,0.0,1.0
1994-01-26,23.38,23.5,22.63,22.63,294300,8.56303920540675,8.6069897915765,8.28834804184579,8.28834804184579,803538.77110074,0.0,1.0
1994-01-27,24.0,24.38,23.5,23.5,143700,8.79011723395047,8.92929409015468,8.6069897915765,8.6069897915765,392349.715960504,0.0,1.0
1994-01-28,24.38,24.88,24.13,24.13,546800,8.92929409015468,9.11242153252865,8.8377303689677,8.8377303689677,1492949.37151847,0.0,1.0
1994-01-31,24.25,24.75,24.13,24.38,92300,8.88168095513745,9.06480839751142,8.8377303689677,8.92929409015468,252010.290766559,0.0,1.0
1994-02-01,24.0,24.38,24.0,24.38,653000,8.79011723395047,8.92929409015468,8.79011723395047,8.92929409015468,1782911.37454565,0.0,1.0
1994-02-02,24.25,24.5,23.5,24.0,201600,8.94760683439208,9.0398502038188,8.67087672611191,8.85536346496536,546380.735149071,0.18,1.0
1994-02-03,24.13,24.25,23.88,24.0,289700,8.90333001706725,8.94760683439208,8.81108664764053,8.85536346496536,785151.284586736,0.0,1.0
1994-02-04,23.38,24.25,23.38,24.13,133500,8.62659990878709,8.94760683439208,8.62659990878709,8.90333001706725,361814.623722227,0.0,1.0
1994-02-07,23.25,23.25,23.0,23.13,180800,8.57863335668519,8.57863335668519,8.48638998725847,8.53435653936036,490008.119617818,0.0,1.0
1994-02-08,23.25,23.25,23.0,23.13,165700,8.57863335668519,8.57863335668519,8.48638998725847,8.53435653936036,449083.768919648,0.0,1.0
1994-02-09,23.38,23.5,23.13,23.13,76700,8.62659990878709,8.67087672611191,8.53435653936036,8.53435653936036,207874.019771497,0.0,1.0
1994-02-10,23.0,23.5,23.0,23.5,166600,8.48638998725847,8.67087672611191,8.48638998725847,8.67087672611191,451522.968630135,0.0,1.0
1994-02-11,22.63,23.0,22.63,22.88,112600,8.34986980050692,8.48638998725847,8.34986980050692,8.44211316993364,305170.98600092,0.0,1.0
1994-02-14,23.0,23.13,22.63,22.75,596700,8.48638998725847,8.53435653936036,8.34986980050692,8.39414661783175,1617189.40805283,0.0,1.0
1994-02-15,23.38,23.63,23.13,23.13,312500,8.62659990878709,8.71884327821381,8.53435653936036,8.53435653936036,846944.343919071,0.0,1.0
1994-02-16,22.88,23.38,22.63,23.38,242100,8.44211316993364,8.62659990878709,8.34986980050692,8.62659990878709,656144.722120983,0.0,1.0
1994-02-17,22.75,23.5,22.63,23.0,416000,8.39414661783175,8.67087672611191,8.34986980050692,8.48638998725847,1127452.31062507,0.0,1.0
1994-02-18,22.75,22.88,22.63,22.88,120200,8.39414661783175,8.44211316993364,8.34986980050692,8.44211316993364,325768.672445031,0.0,1.0
1994-02-22,23.0,23.25,22.5,22.63,183100,8.48638998725847,8.57863335668519,8.30190324840502,8.34986980050692,496241.629989062,0.0,1.0
1994-02-23,22.63,23.13,22.38,23.13,103100,8.34986980050692,8.53435653936036,8.2576264310802,8.53435653936036,279423.87794578,0.0,1.0
1994-02-24,22.25,22.5,22.0,22.38,249800,8.2096598789783,8.30190324840502,8.11741650955158,8.2576264310802,677013.430755149,0.0,1.0
1994-02-25,22.88,22.88,22.25,22.38,128200,8.44211316993364,8.44211316993364,8.2096598789783,8.2576264310802,347450.44764936,0.0,1.0
1994-02-28,22.75,23.0,22.75,22.88,63100,8.39414661783175,8.48638998725847,8.39414661783175,8.44211316993364,171015.001924139,0.0,1.0
1994-03-01,23.0,23.0,22.5,22.63,359000,8.48638998725847,8.48638998725847,8.30190324840502,8.34986980050692,972969.662294229,0.0,1.0
1994-03-02,23.0,23.0,22.5,22.75,287600,8.48638998725847,8.48638998725847,8.30190324840502,8.39414661783175,779459.8185956,0.0,1.0
1994-03-03,22.88,23.38,22.75,22.75,681700,8.44211316993364,8.62659990878709,8.39414661783175,8.39414661783175,1847558.26959882,0.0,1.0
1994-03-04,22.25,22.88,22.25,22.75,385600,8.2096598789783,8.44211316993364,8.2096598789783,8.39414661783175,1045061.56484862,0.0,1.0
1994-03-07,22.75,22.75,22.13,22.38,313600,8.39414661783175,8.39414661783175,8.16538306165347,8.2576264310802,849925.588009666,0.0,1.0
1994-03-08,22.63,22.88,22.5,22.75,60700,8.34986980050692,8.44211316993364,8.30190324840502,8.39414661783175,164510.46936284,0.0,1.0
1994-03-09,22.88,23.25,22.88,22.88,258800,8.44211316993364,8.57863335668519,8.44211316993364,8.44211316993364,701405.427860018,0.0,1.0
1994-03-10,22.88,23.13,22.75,23.0,251600,8.44211316993364,8.53435653936036,8.39414661783175,8.48638998725847,681891.830176123,0.0,1.0
1994-03-11,23.0,23.0,22.25,22.88,1380500,8.48638998725847,8.48638998725847,8.2096598789783,8.44211316993364,3741461.33369689,0.0,1.0
1994-03-14,22.38,22.88,22.25,22.88,189600,8.2576264310802,8.44211316993364,8.2096598789783,8.44211316993364,513858.072342579,0.0,1.0
1994-03-15,22.25,22.63,22.25,22.38,244600,8.2096598789783,8.34986980050692,8.2096598789783,8.2576264310802,662920.276872336,0.0,1.0
1994-03-16,22.25,22.38,22.0,22.38,76100,8.2096598789783,8.2576264310802,8.11741650955158,8.2576264310802,206247.886631172,0.0,1.0
1994-03-17,21.75,22.38,21.63,22.25,370400,8.02517314012485,8.2576264310802,7.98089632280003,8.2096598789783,1003866.1919604,0.0,1.0
1994-03-18,21.75,22.0,21.5,22.0,613700,8.02517314012485,8.11741650955158,7.93292977069813,8.11741650955158,1663263.18036203,0.0,1.0
1994-03-21,21.88,21.88,21.13,21.63,164100,8.07313969222675,8.07313969222675,7.79640958394658,7.98089632280003,444747.413878783,0.0,1.0
1994-03-22,22.13,22.25,21.63,21.75,452100,8.16538306165347,8.2096598789783,7.98089632280003,8.02517314012485,1225291.3212346,0.0,1.0
1994-03-23,22.13,22.25,22.13,22.13,109100,8.16538306165347,8.2096598789783,8.16538306165347,8.16538306165347,295685.209349026,0.0,1.0
1994-03-24,22.0,22.13,21.63,22.13,890200,8.11741650955158,8.16538306165347,7.98089632280003,8.16538306165347,2412639.53586162,0.0,1.0
1994-03-25,22.38,22.38,22.0,22.0,275700,8.2576264310802,8.2576264310802,8.11741650955158,8.11741650955158,747208.177979161,0.0,1.0
1994-03-28,22.75,22.75,22.38,22.5,124600,8.39414661783175,8.39414661783175,8.2576264310802,8.30190324840502,337693.648807412,0.0,1.0
1994-03-29,22.38,22.63,22.13,22.63,152200,8.2576264310802,8.34986980050692,8.16538306165347,8.34986980050692,412495.773262344,0.0,1.0
1994-03-30,22.25,23.0,22.0,22.25,115900,8.2096598789783,8.48638998725847,8.11741650955158,8.2096598789783,314114.718272705,0.0,1.0
1994-03-31,22.5,22.5,21.38,22.13,238700,8.30190324840502,8.30190324840502,7.88865295337331,8.16538306165347,646929.967659144,0.0,1.0
1994-04-04,22.13,22.13,21.75,22.13,146200,8.16538306165347,8.16538306165347,8.02517314012485,8.16538306165347,396234.441859099,0.0,1.0
1994-04-05,22.25,22.44,22.13,22.25,263400,8.2096598789783,8.27976483974261,8.16538306165347,8.2096598789783,713872.448602507,0.0,1.0
1994-04-06,22.25,22.5,22.25,22.25,167400,8.2096598789783,8.30190324840502,8.2096598789783,8.2096598789783,453691.146150568,0.0,1.0
1994-04-07,22.25,22.38,22.13,22.38,178100,8.2096598789783,8.2576264310802,8.16538306165347,8.2576264310802,482690.520486357,0.0,1.0
1994-04-08,22.0,22.25,21.75,22.25,148200,8.11741650955158,8.2096598789783,8.02517314012485,8.2096598789783,401654.88566018,0.0,1.0
1994-04-11,21.75,22.0,21.63,22.0,92900,8.02517314012485,8.11741650955158,7.98089632280003,8.11741650955158,251779.614560262,0.0,1.0
1994-04-12,21.5,21.88,21.5,21.63,132300,7.93292977069813,8.07313969222675,7.93292977069813,7.98089632280003,358562.357441578,0.0,1.0
1994-04-13,21.5,21.5,21.25,21.5,172200,7.93292977069813,7.93292977069813,7.84068640127141,7.93292977069813,466700.211273165,0.0,1.0
1994-04-14,21.38,21.5,21.38,21.5,71100,7.88865295337331,7.93292977069813,7.88865295337331,7.93292977069813,192696.777128467,0.0,1.0
1994-04-15,21.5,21.63,21.38,21.38,69100,7.93292977069813,7.98089632280003,7.88865295337331,7.88865295337331,187276.333327385,0.0,1.0
1994-04-18,21.13,21.38,20.75,21.38,213800,7.79640958394658,7.88865295337331,7.65619966241797,7.88865295337331,579445.442335672,0.0,1.0
1994-04-19,21.5,21.5,21.0,21.0,199400,7.93292977069813,7.93292977069813,7.74844303184469,7.74844303184469,540418.246967881,0.0,1.0
1994-04-20,22.38,22.38,21.5,21.5,116800,8.2576264310802,8.2576264310802,7.93292977069813,7.93292977069813,316553.917983192,0.0,1.0
1994-04-21,22.38,22.63,22.13,22.25,140800,8.2576264310802,8.34986980050692,8.16538306165347,8.2096598789783,381599.243596177,0.0,1.0
1994-04-22,22.13,22.5,22.13,22.5,104600,8.16538306165347,8.30190324840502,8.16538306165347,8.30190324840502,283489.210796592,0.0,1.0
1994-04-25,22.25,22.38,22.0,22.25,35300,8.2096598789783,8.2576264310802,8.11741650955158,8.2096598789783,95670.8330890983,0.0,1.0
1994-04-26,22.13,22.25,22.0,22.13,62500,8.16538306165347,8.2096598789783,8.11741650955158,8.16538306165347,169388.868783814,0.0,1.0
1994-04-28,22.0,22.13,22.0,22.0,341400,8.11741650955158,8.16538306165347,8.11741650955158,8.11741650955158,925269.756844707,0.0,1.0
1994-04-29,22.25,22.25,22.0,22.0,81100,8.2096598789783,8.2096598789783,8.11741650955158,8.11741650955158,219798.996133877,0.0,1.0
1994-05-02,22.38,22.38,22.25,22.25,89800,8.2576264310802,8.2576264310802,8.2096598789783,8.2096598789783,243377.926668584,0.0,1.0
1994-05-03,22.13,22.25,22.0,22.25,46200,8.23179828764071,8.27643524175354,8.18344158735182,8.27643524175354,124202.022969276,0.18,1.0
1994-05-04,22.0,22.13,22.0,22.13,337500,8.18344158735182,8.23179828764071,8.18344158735182,8.23179828764071,907319.972989841,0.0,1.0
1994-05-05,21.75,22.0,21.75,21.88,171200,8.09044793295009,8.18344158735182,8.09044793295009,8.13880463323899,460246.457409958,0.0,1.0
1994-05-06,21.0,21.63,20.88,21.63,216900,7.81146696974492,8.04581097883726,7.76683001563209,8.04581097883726,583104.302641471,0.0,1.0
1994-05-09,20.38,20.88,20.25,20.88,319000,7.58084270682864,7.76683001563209,7.53248600653974,7.76683001563209,857585.396692621,0.0,1.0
1994-05-10,20.75,21.0,20.5,20.5,172900,7.71847331534319,7.81146696974492,7.62547966094147,7.62547966094147,464816.661718352,0.0,1.0
1994-05-11,20.88,21.38,20.88,21.13,218100,7.76683001563209,7.95281732443554,7.76683001563209,7.85982367003381,586330.329212102,0.0,1.0
1994-05-12,21.0,21.13,20.88,20.88,463400,7.81146696974492,7.85982367003381,7.76683001563209,7.76683001563209,1245783.9273585,0.0,1.0
1994-05-13,21.13,21.13,21.0,21.0,88000,7.85982367003381,7.85982367003381,7.81146696974492,7.81146696974492,236575.28184624,0.0,1.0
1994-05-16,21.63,21.75,21.13,21.13,502900,8.04581097883726,8.09044793295009,7.85982367003381,7.85982367003381,1351973.96864175,0.0,1.0
1994-05-17,21.63,21.75,21.38,21.5,286300,8.04581097883726,8.09044793295009,7.95281732443554,7.99745427854837,769676.172642939,0.0,1.0
1994-05-18,22.0,22.25,21.75,21.75,281400,8.18344158735182,8.27643524175354,8.09044793295009,8.09044793295009,756503.230812863,0.0,1.0
1994-05-19,22.0,22.25,22.0,22.0,104500,8.18344158735182,8.27643524175354,8.18344158735182,8.18344158735182,280933.14719241,0.0,1.0
1994-05-20,22.25,22.25,22.0,22.0,73500,8.27643524175354,8.27643524175354,8.18344158735182,8.18344158735182,197594.127451121,0.0,1.0
1994-05-23,22.0,22.25,22.0,22.13,81900,8.18344158735182,8.27643524175354,8.18344158735182,8.23179828764071,220176.313445535,0.0,1.0
1994-05-24,22.25,22.38,22.13,22.25,136400,8.27643524175354,8.32479194204244,8.23179828764071,8.27643524175354,366691.686861673,0.0,1.0
1994-05-25,22.5,22.63,22.25,22.25,120300,8.36942889615527,8.41778559644416,8.27643524175354,8.27643524175354,323409.163705712,0.0,1.0
1994-05-26,22.5,22.75,22.5,22.5,141500,8.36942889615527,8.46242255055699,8.36942889615527,8.36942889615527,380402.299786852,0.0,1.0
1994-05-27,22.88,22.88,22.38,22.5,166100,8.51077925084589,8.51077925084589,8.32479194204244,8.36942889615527,446535.844484779,0.0,1.0
1994-05-31,22.63,22.88,22.63,22.88,372400,8.41778559644416,8.51077925084589,8.41778559644416,8.51077925084589,1001143.57908568,0.0,1.0
1994-06-01,22.5,22.75,22.5,22.63,259700,8.36942889615527,8.46242255055699,8.36942889615527,8.41778559644416,698165.916993961,0.0,1.0
1994-06-02,22.38,22.75,22.38,22.63,176300,8.32479194204244,8.46242255055699,8.32479194204244,8.41778559644416,473957.070335138,0.0,1.0
1994-06-03,22.38,22.38,22.0,22.38,88300,8.32479194204244,8.32479194204244,8.18344158735182,8.32479194204244,237381.788488898,0.0,1.0
1994-06-06,22.5,22.63,22.25,22.38,135000,8.36942889615527,8.41778559644416,8.27643524175354,8.32479194204244,362927.989195937,0.0,1.0
1994-06-07,22.0,22.5,22.0,22.5,132400,8.18344158735182,8.36942889615527,8.18344158735182,8.36942889615527,355938.26495957,0.0,1.0
1994-06-08,22.25,22.25,22.0,22.13,58700,8.27643524175354,8.27643524175354,8.18344158735182,8.23179828764071,157806.466413344,0.0,1.0
1994-06-09,22.0,22.25,22.0,22.13,24700,8.18344158735182,8.27643524175354,8.18344158735182,8.23179828764071,66402.3802454788,0.0,1.0
1994-06-10,22.13,22.13,22.0,22.0,65600,8.23179828764071,8.23179828764071,8.18344158735182,8.18344158735182,176356.11919447,0.0,1.0
1994-06-13,22.0,22.13,22.0,22.13,55800,8.18344158735182,8.23179828764071,8.18344158735182,8.23179828764071,150010.23553432,0.0,1.0
1994-06-14,22.0,22.13,22.0,22.0,238900,8.18344158735182,8.23179828764071,8.18344158735182,8.18344158735182,642248.123103032,0.0,1.0
1994-06-15,21.75,22.0,21.63,21.88,74900,8.09044793295009,8.18344158735182,8.04581097883726,8.13880463323899,201357.825116857,0.0,1.0
1994-06-16,21.5,21.75,21.38,21.75,129100,7.99745427854837,8.09044793295009,7.95281732443554,8.09044793295009,347066.691890336,0.0,1.0
1994-06-17,21.5,21.5,21.25,21.38,98200,7.99745427854837,7.99745427854837,7.90446062414664,7.95281732443554,263996.5076966,0.0,1.0
1994-06-20,21.0,21.25,20.75,21.25,194900,7.81146696974492,7.90446062414664,7.71847331534319,7.90446062414664,523960.482179911,0.0,1.0
1994-06-21,20.38,20.88,20.25,20.88,115300,7.58084270682864,7.76683001563209,7.53248600653974,7.76683001563209,309967.386328085,0.0,1.0
1994-06-22,20.5,20.75,20.38,20.63,68800,7.62547966094147,7.71847331534319,7.58084270682864,7.67383636123036,184958.856716151,0.0,1.0
1994-06-23,20.25,20.5,20.25,20.5,108600,7.53248600653974,7.62547966094147,7.53248600653974,7.62547966094147,291955.404642065,0.0,1.0
1994-06-24,19.75,20.25,19.75,20.13,154300,7.34649869773629,7.53248600653974,7.34649869773629,7.48784905242691,414813.249873578,0.0,1.0
1994-06-27,20.13,20.38,19.63,19.88,75500,7.48784905242691,7.58084270682864,7.30186174362346,7.39485539802519,202970.838402172,0.0,1.0
1994-06-28,20.5,20.5,20.13,20.13,146000,7.62547966094147,7.62547966094147,7.48784905242691,7.48784905242691,392499.899426717,0.0,1.0
1994-06-29,20.88,21.38,20.5,20.5,203400,7.76683001563209,7.95281732443554,7.62547966094147,7.62547966094147,546811.503721878,0.0,1.0
1994-06-30,20.88,20.88,20.25,20.75,153000,7.76683001563209,7.76683001563209,7.53248600653974,7.71847331534319,411318.387755395,0.0,1.0
1994-07-01,20.88,21.13,20.88,20.88,111100,7.76683001563209,7.85982367003381,7.76683001563209,7.76683001563209,298676.293330878,0.0,1.0
1994-07-05,20.88,21.0,20.63,20.75,185300,7.76683001563209,7.81146696974492,7.67383636123036,7.71847331534319,498152.269614867,0.0,1.0
1994-07-06,21.5,21.88,21.13,21.25,181100,7.99745427854837,8.13880463323899,7.85982367003381,7.90446062414664,486861.17661766,0.0,1.0
1994-07-07,21.63,21.75,21.5,21.63,214300,8.04581097883726,8.09044793295009,7.99745427854837,8.04581097883726,576114.578405106,0.0,1.0
1994-07-08,21.38,21.5,21.38,21.38,70500,7.95281732443554,7.99745427854837,7.95281732443554,7.95281732443554,189529.061024545,0.0,1.0
1994-07-11,21.63,21.75,21.13,21.13,108500,8.04581097883726,8.09044793295009,7.85982367003381,7.85982367003381,291686.569094512,0.0,1.0
1994-07-12,21.0,21.75,21.0,21.5,106800,7.81146696974492,8.09044793295009,7.81146696974492,7.99745427854837,287116.364786119,0.0,1.0
1994-07-13,21.75,22.0,21.63,22.0,126200,8.09044793295009,8.18344158735182,8.04581097883726,8.18344158735182,339270.461011313,0.0,1.0
1994-07-14,21.5,22.13,21.5,21.88,294300,7.99745427854837,8.23179828764071,7.99745427854837,8.13880463323899,791183.016447142,0.0,1.0
1994-07-15,21.75,21.75,21.5,21.5,139300,8.09044793295009,8.09044793295009,7.99745427854837,7.99745427854837,374487.917740696,0.0,1.0
1994-07-18,22.0,22.13,21.63,21.75,123200,8.18344158735182,8.23179828764071,8.04581097883726,8.09044793295009,331205.394584736,0.0,1.0
1994-07-19,21.88,22.0,21.75,22.0,66800,8.13880463323899,8.18344158735182,8.09044793295009,8.18344158735182,179582.145765101,0.0,1.0
1994-07-20,21.88,21.88,21.75,21.88,43200,8.13880463323899,8.13880463323899,8.09044793295009,8.13880463323899,116136.9565427,0.0,1.0
1994-07-21,21.75,22.0,21.75,21.88,126900,8.09044793295009,8.18344158735182,8.09044793295009,8.13880463323899,341152.309844181,0.0,1.0
1994-07-22,21.75,21.75,21.5,21.75,226000,8.09044793295009,8.09044793295009,7.99745427854837,8.09044793295009,607568.337468754,0.0,1.0
1994-07-25,22.0,22.0,21.63,21.75,84000,8.18344158735182,8.18344158735182,8.04581097883726,8.09044793295009,225821.859944138,0.0,1.0
1994-07-26,22.25,22.38,22.0,22.0,133000,8.27643524175354,8.32479194204244,8.18344158735182,8.18344158735182,357551.278244886,0.0,1.0
1994-07-27,22.0,22.25,21.88,22.25,167300,8.18344158735182,8.27643524175354,8.13880463323899,8.27643524175354,449761.871055409,0.0,1.0
1994-07-28,22.0,22.25,21.88,21.88,262200,8.18344158735182,8.27643524175354,8.13880463323899,8.13880463323899,704886.805682775,0.0,1.0
1994-07-29,22.38,22.63,21.88,22.13,335200,8.32479194204244,8.41778559644416,8.13880463323899,8.23179828764071,901136.755396133,0.0,1.0
1994-08-01,22.88,22.88,22.38,22.63,297800,8.51077925084589,8.51077925084589,8.32479194204244,8.41778559644416,800592.260611481,0.0,1.0
1994-08-02,23.0,23.0,22.75,22.88,444600,8.63353087465617,8.63353087465617,8.53968814775773,8.58848636574492,1184428.49726963,0.21,1.0
1994-08-03,23.0,23.0,22.75,22.88,394300,8.63353087465617,8.63353087465617,8.53968814775773,8.58848636574492,1050427.70236936,0.0,1.0
1994-08-04,23.13,23.38,23.13,23.13,89500,8.68232909264335,8.77617181954179,8.68232909264335,8.68232909264335,238430.837844427,0.0,1.0
1994-08-05,23.0,23.13,22.75,23.13,76900,8.63353087465617,8.68232909264335,8.53968814775773,8.68232909264335,204864.038326664,0.0,1.0
1994-08-08,23.13,23.13,22.63,23.0,178300,8.68232909264335,8.68232909264335,8.49464363884648,8.63353087465617,474996.853493423,0.0,1.0
1994-08-09,23.0,23.13,22.75,23.0,276500,8.63353087465617,8.68232909264335,8.53968814775773,8.63353087465617,736604.767195353,0.0,1.0
1994-08-10,22.75,23.0,22.75,23.0,109200,8.53968814775773,8.63353087465617,8.53968814775773,8.63353087465617,290912.262487279,0.0,1.0
1994-08-11,22.5,22.88,22.38,22.75,130900,8.44584542085929,8.58848636574492,8.40080091194804,8.53968814775773,348721.750545648,0.0,1.0
1994-08-12,22.88,22.88,22.5,22.5,90800,8.58848636574492,8.58848636574492,8.44584542085929,8.44584542085929,241894.079064514,0.0,1.0
1994-08-15,22.75,22.75,22.63,22.63,39200,8.53968814775773,8.53968814775773,8.49464363884648,8.49464363884648,104430.042944151,0.0,1.0
1994-08-16,22.63,22.88,22.5,22.5,101600,8.49464363884648,8.58848636574492,8.44584542085929,8.44584542085929,270665.621508311,0.0,1.0
1994-08-17,22.63,23.0,22.63,22.63,240000,8.49464363884648,8.63353087465617,8.49464363884648,8.49464363884648,639367.609862151,0.0,1.0
1994-08-18,22.75,22.75,22.63,22.63,238400,8.53968814775773,8.53968814775773,8.49464363884648,8.49464363884648,635105.159129737,0.0,1.0
1994-08-19,22.63,22.63,22.5,22.63,90200,8.49464363884648,8.49464363884648,8.44584542085929,8.49464363884648,240295.660039858,0.0,1.0
1994-08-22,22.5,22.63,22.38,22.63,100800,8.44584542085929,8.49464363884648,8.40080091194804,8.49464363884648,268534.396142104,0.0,1.0
1994-08-23,22.75,22.88,22.5,22.63,161900,8.53968814775773,8.58848636574492,8.44584542085929,8.49464363884648,431306.733486176,0.0,1.0
1994-08-24,23.0,23.0,22.63,22.88,177000,8.63353087465617,8.63353087465617,8.49464363884648,8.58848636574492,471533.612273336,0.0,1.0
1994-08-25,22.63,23.0,22.38,22.88,109700,8.49464363884648,8.63353087465617,8.40080091194804,8.58848636574492,292244.278341158,0.0,1.0
1994-08-26,22.5,22.63,22.38,22.63,182300,8.44584542085929,8.49464363884648,8.40080091194804,8.49464363884648,485652.980324459,0.0,1.0
1994-08-29,22.5,22.5,22.38,22.5,124900,8.44584542085929,8.44584542085929,8.40080091194804,8.44584542085929,332737.560299095,0.0,1.0
1994-08-30,22.38,22.5,22.38,22.5,115500,8.40080091194804,8.44584542085929,8.40080091194804,8.44584542085929,307695.66224616,0.0,1.0
1994-08-31,22.5,22.63,22.25,22.38,356900,8.44584542085929,8.49464363884648,8.35200269396086,8.40080091194804,950792.916499174,0.0,1.0
1994-09-01,22.13,22.38,22.13,22.38,135300,8.30695818504961,8.40080091194804,8.30695818504961,8.40080091194804,360443.490059788,0.0,1.0
1994-09-02,22.13,22.25,21.75,22.25,222300,8.30695818504961,8.35200269396086,8.16431724016398,8.35200269396086,592214.248634817,0.0,1.0
1994-09-06,22.13,22.25,21.88,22.0,108200,8.30695818504961,8.35200269396086,8.21311545815117,8.25815996706242,288248.23077952,0.0,1.0
1994-09-07,22.25,22.38,22.13,22.13,161900,8.35200269396086,8.40080091194804,8.30695818504961,8.30695818504961,431306.733486176,0.0,1.0
1994-09-08,22.25,22.5,22.25,22.5,106500,8.35200269396086,8.44584542085929,8.35200269396086,8.44584542085929,283719.376876329,0.0,1.0
1994-09-09,22.0,22.13,21.88,22.13,101200,8.25815996706242,8.30695818504961,8.21311545815117,8.30695818504961,269600.008825207,0.0,1.0
1994-09-12,22.0,22.0,21.75,21.88,127800,8.25815996706242,8.25815996706242,8.16431724016398,8.21311545815117,340463.252251595,0.0,1.0
1994-09-13,21.63,22.0,21.63,22.0,157100,8.11927273125273,8.25815996706242,8.11927273125273,8.25815996706242,418519.381288933,0.0,1.0
1994-09-14,21.5,21.75,21.5,21.75,86100,8.07047451326555,8.16431724016398,8.07047451326555,8.16431724016398,229373.130038047,0.0,1.0
1994-09-15,21.38,21.63,21.38,21.5,120000,8.0254300043543,8.11927273125273,8.0254300043543,8.07047451326555,319683.804931075,0.0,1.0
1994-09-16,21.63,21.75,21.38,21.5,266700,8.11927273125273,8.16431724016398,8.0254300043543,8.07047451326555,710497.256459316,0.0,1.0
1994-09-19,21.25,21.63,21.13,21.5,122900,7.97663178636711,8.11927273125273,7.93158727745586,8.07047451326555,327409.496883577,0.0,1.0
1994-09-20,20.88,21.13,20.88,21.13,142600,7.83774455055742,7.93158727745586,7.83774455055742,7.93158727745586,379890.921526428,0.0,1.0
1994-09-21,21.25,21.25,20.63,21.0,184700,7.97663178636711,7.97663178636711,7.74390182365899,7.88278905946867,492046.65642308,0.0,1.0
1994-09-22,21.25,21.25,21.13,21.25,143000,7.97663178636711,7.97663178636711,7.93158727745586,7.97663178636711,380956.534209532,0.0,1.0
1994-09-23,20.88,21.38,20.88,21.13,80200,7.83774455055742,8.0254300043543,7.83774455055742,7.93158727745586,213655.342962269,0.0,1.0
1994-09-26,21.25,21.25,21.0,21.13,67400,7.97663178636711,7.97663178636711,7.88278905946867,7.93158727745586,179555.737102954,0.0,1.0
1994-09-27,21.38,21.38,21.0,21.13,75600,8.0254300043543,8.0254300043543,7.88278905946867,7.93158727745586,201400.797106577,0.0,1.0
1994-09-28,21.5,21.5,21.13,21.25,174600,8.07047451326555,8.07047451326555,7.93158727745586,7.97663178636711,465139.936174715,0.0,1.0
1994-09-29,21.75,21.75,21.38,21.38,54300,8.16431724016398,8.16431724016398,8.0254300043543,8.0254300043543,144656.921731312,0.0,1.0
1994-09-30,21.75,21.75,21.5,21.63,155300,8.16431724016398,8.16431724016398,8.07047451326555,8.11927273125273,413724.124214967,0.0,1.0
1994-10-03,21.63,21.75,21.25,21.75,170100,8.11927273125273,8.16431724016398,7.97663178636711,8.16431724016398,453151.7934898,0.0,1.0
1994-10-04,21.25,21.63,21.25,21.5,153400,7.97663178636711,8.11927273125273,7.97663178636711,8.07047451326555,408662.463970225,0.0,1.0
1994-10-05,21.0,21.25,21.0,21.25,334600,7.88278905946867,7.97663178636711,7.88278905946867,7.97663178636711,891385.009416149,0.0,1.0
1994-10-06,21.0,21.25,21.0,21.0,45600,7.88278905946867,7.97663178636711,7.88278905946867,7.88278905946867,121479.845873809,0.0,1.0
1994-10-07,21.0,21.25,21.0,21.25,62700,7.88278905946867,7.97663178636711,7.88278905946867,7.97663178636711,167034.788076487,0.0,1.0
1994-10-10,21.0,21.13,20.88,21.13,132800,7.88278905946867,7.93158727745586,7.83774455055742,7.93158727745586,353783.41079039,0.0,1.0
1994-10-11,21.5,21.63,21.13,21.13,88000,8.07047451326555,8.11927273125273,7.93158727745586,7.93158727745586,234434.790282789,0.0,1.0
1994-10-12,22.0,22.0,21.5,21.5,116800,8.25815996706242,8.25815996706242,8.07047451326555,8.07047451326555,311158.903466247,0.0,1.0
1994-10-13,22.13,22.5,22.13,22.25,314500,8.30695818504961,8.44584542085929,8.30695818504961,8.35200269396086,837837.972090194,0.0,1.0
1994-10-14,22.38,22.38,22.13,22.13,50800,8.40080091194804,8.40080091194804,8.30695818504961,8.30695818504961,135332.810754155,0.0,1.0
1994-10-17,22.38,22.5,22.13,22.38,64500,8.40080091194804,8.44584542085929,8.30695818504961,8.40080091194804,171830.045150453,0.0,1.0
1994-10-18,22.63,22.63,22.38,22.38,139900,8.49464363884648,8.49464363884648,8.40080091194804,8.40080091194804,372698.035915479,0.0,1.0
1994-10-19,22.5,22.75,22.38,22.63,100600,8.44584542085929,8.53968814775773,8.40080091194804,8.49464363884648,268001.589800552,0.0,1.0
1994-10-20,22.63,22.88,22.5,22.5,451100,8.49464363884648,8.58848636574492,8.44584542085929,8.44584542085929,1201744.70337007,0.0,1.0
1994-10-21,22.25,22.63,22.25,22.63,119600,8.35200269396086,8.49464363884648,8.35200269396086,8.49464363884648,318618.192247972,0.0,1.0
1994-10-24,21.75,22.38,21.75,22.38,117600,8.16431724016398,8.40080091194804,8.16431724016398,8.40080091194804,313290.128832454,0.0,1.0
1994-10-25,22.13,22.25,21.88,22.0,185500,8.30695818504961,8.35200269396086,8.21311545815117,8.25815996706242,494177.881789287,0.0,1.0
1994-10-26,21.88,22.13,21.88,22.0,85300,8.21311545815117,8.30695818504961,8.21311545815117,8.25815996706242,227241.90467184,0.0,1.0
1994-10-27,22.25,22.25,21.75,22.0,196200,8.35200269396086,8.35200269396086,8.16431724016398,8.25815996706242,522683.021062308,0.0,1.0
1994-10-28,23.0,23.0,22.25,22.38,251200,8.63353087465617,8.63353087465617,8.35200269396086,8.40080091194804,669204.764989051,0.0,1.0
1994-10-31,23.0,23.0,22.88,22.88,209200,8.63353087465617,8.63353087465617,8.58848636574492,8.58848636574492,557315.433263175,0.0,1.0
1994-11-01,22.38,22.81,22.25,22.75,379100,8.47962880254273,8.64255285907059,8.43037269242966,8.61981926978763,1000545.91982327,0.21,1.0
1994-11-02,22.5,22.5,22.0,22.13,521800,8.52509598110864,8.52509598110864,8.33564940375067,8.38490551386375,1377169.2454861,0.0,1.0
1994-11-03,22.63,22.75,22.5,22.5,451400,8.57435209122172,8.61981926978763,8.52509598110864,8.52509598110864,1191364.88580381,0.0,1.0
1994-11-04,22.38,22.75,22.38,22.75,118300,8.47962880254273,8.61981926978763,8.47962880254273,8.61981926978763,312225.223727493,0.0,1.0
1994-11-07,22.5,22.5,22.13,22.13,59300,8.52509598110864,8.52509598110864,8.38490551386375,8.38490551386375,156508.501834661,0.0,1.0
1994-11-08,22.63,22.63,22.38,22.38,90900,8.57435209122172,8.57435209122172,8.47962880254273,8.47962880254273,239909.322373873,0.0,1.0
1994-11-09,22.88,23.0,22.75,22.75,221700,8.6690753799007,8.71454255846661,8.61981926978763,8.61981926978763,585125.377010864,0.0,1.0
1994-11-10,22.75,22.88,22.75,22.75,137900,8.61981926978763,8.6690753799007,8.61981926978763,8.61981926978763,363954.846593587,0.0,1.0
1994-11-11,22.75,22.88,22.63,22.75,196600,8.61981926978763,8.6690753799007,8.57435209122172,8.61981926978763,518879.788544591,0.0,1.0
1994-11-14,22.5,22.75,22.5,22.63,58200,8.52509598110864,8.61981926978763,8.52509598110864,8.57435209122172,153605.308714625,0.0,1.0
1994-11-15,22.25,22.5,22.25,22.38,161900,8.43037269242966,8.52509598110864,8.43037269242966,8.47962880254273,427297.241939824,0.0,1.0
1994-11-16,22.25,22.5,22.25,22.38,59100,8.43037269242966,8.52509598110864,8.43037269242966,8.47962880254273,155980.648540109,0.0,1.0
1994-11-17,22.25,22.38,22.0,22.25,77100,8.43037269242966,8.47962880254273,8.33564940375067,8.43037269242966,203487.445049786,0.0,1.0
1994-11-18,22.13,22.38,21.88,22.38,106300,8.38490551386375,8.47962880254273,8.29018222518476,8.47962880254273,280554.026054375,0.0,1.0
1994-11-21,21.88,22.13,21.75,22.13,92700,8.29018222518476,8.38490551386375,8.24092611507169,8.38490551386375,244660.00202484,0.0,1.0
1994-11-22,22.13,22.38,21.88,21.88,226100,8.38490551386375,8.47962880254273,8.29018222518476,8.29018222518476,596738.149491008,0.0,1.0
1994-11-23,22.38,22.38,21.75,21.88,931900,8.47962880254273,8.47962880254273,8.24092611507169,8.29018222518476,2459532.42596493,0.0,1.0
1994-11-25,22.75,22.88,22.5,22.63,94900,8.61981926978763,8.6690753799007,8.52509598110864,8.57435209122172,250466.388264912,0.0,1.0
1994-11-28,22.38,22.88,22.38,22.63,423000,8.47962880254273,8.6690753799007,8.47962880254273,8.57435209122172,1116409.71797743,0.0,1.0
1994-11-29,22.13,22.25,22.13,22.25,138800,8.38490551386375,8.43037269242966,8.38490551386375,8.43037269242966,366330.186419071,0.0,1.0
1994-11-30,22.25,22.38,21.25,21.25,129100,8.43037269242966,8.47962880254273,8.05147953771372,8.05147953771372,340729.3016333,0.0,1.0
1994-12-01,22.25,22.38,22.0,22.13,143500,8.43037269242966,8.47962880254273,8.33564940375067,8.38490551386375,378734.738841042,0.0,1.0
1994-12-02,22.38,22.63,22.38,22.38,79700,8.47962880254273,8.57435209122172,8.47962880254273,8.47962880254273,210349.537878962,0.0,1.0
1994-12-05,22.5,22.5,22.25,22.38,141800,8.52509598110864,8.52509598110864,8.43037269242966,8.47962880254273,374247.985837351,0.0,1.0
1994-12-06,22.63,22.88,22.5,22.5,1113500,8.57435209122172,8.6690753799007,8.52509598110864,8.52509598110864,2938823.21741812,0.0,1.0
1994-12-07,22.75,22.75,22.38,22.5,129300,8.61981926978763,8.61981926978763,8.47962880254273,8.52509598110864,341257.154927852,0.0,1.0
1994-12-08,22.75,23.0,22.63,23.0,215300,8.61981926978763,8.71454255846661,8.57435209122172,8.71454255846661,568234.071585201,0.0,1.0
1994-12-09,22.75,23.0,22.5,22.75,110200,8.61981926978763,8.71454255846661,8.52509598110864,8.61981926978763,290847.165298138,0.0,1.0
1994-12-12,23.13,23.25,22.75,23.0,52300,8.76379866857969,8.8092658471456,8.61981926978763,8.71454255846661,138033.636525341,0.0,1.0
1994-12-13,22.88,23.13,22.75,23.0,198400,8.6690753799007,8.76379866857969,8.61981926978763,8.71454255846661,523630.468195559,0.0,1.0
1994-12-14,23.0,23.0,22.5,22.75,263300,8.71454255846661,8.71454255846661,8.52509598110864,8.61981926978763,694918.862277676,0.0,1.0
1994-12-15,23.0,23.13,22.75,22.75,216200,8.71454255846661,8.76379866857969,8.61981926978763,8.61981926978763,570609.411410685,0.0,1.0
1994-12-16,22.88,23.13,22.75,22.88,207800,8.6690753799007,8.76379866857969,8.61981926978763,8.6690753799007,548439.573039502,0.0,1.0
1994-12-19,22.63,23.13,22.63,23.0,117700,8.57435209122172,8.76379866857969,8.57435209122172,8.71454255846661,310641.663843837,0.0,1.0
1994-12-20,22.75,23.0,22.5,23.0,147600,8.61981926978763,8.71454255846661,8.52509598110864,8.71454255846661,389555.731379358,0.0,1.0
1994-12-21,22.75,23.0,22.63,22.63,148600,8.61981926978763,8.71454255846661,8.57435209122172,8.57435209122172,392194.997852117,0.0,1.0
1994-12-22,22.88,22.88,22.25,22.25,104100,8.6690753799007,8.6690753799007,8.43037269242966,8.43037269242966,274747.639814303,0.0,1.0
1994-12-23,22.88,23.0,22.63,22.75,39300,8.6690753799007,8.71454255846661,8.57435209122172,8.61981926978763,103723.172379463,0.0,1.0
1994-12-27,23.0,23.13,22.88,22.88,60900,8.71454255846661,8.76379866857969,8.6690753799007,8.6690753799007,160731.328191076,0.0,1.0
1994-12-28,23.0,23.13,23.0,23.0,114700,8.71454255846661,8.76379866857969,8.71454255846661,8.71454255846661,302723.864425558,0.0,1.0
1994-12-29,23.19,23.25,23.13,23.25,232800,8.78653225786264,8.8092658471456,8.76379866857969,8.8092658471456,614421.234858499,0.0,1.0
1994-12-30,22.88,23.0,22.88,22.88,116200,8.6690753799007,8.71454255846661,8.6690753799007,8.6690753799007,306682.764134697,0.0,1.0
1995-01-03,22.88,23.0,22.75,22.88,128800,8.6690753799007,8.71454255846661,8.61981926978763,8.6690753799007,339937.521691472,0.0,1.0
1995-01-04,22.88,23.0,22.88,22.88,72700,8.6690753799007,8.71454255846661,8.6690753799007,8.6690753799007,191874.672569643,0.0,1.0
1995-01-05,22.88,23.0,22.88,22.88,98300,8.6690753799007,8.71454255846661,8.6690753799007,8.6690753799007,259439.894272296,0.0,1.0
1995-01-06,23.25,23.25,23.25,23.25,211800,8.8092658471456,8.8092658471456,8.8092658471456,8.8092658471456,558996.638930541,0.0,1.0
1995-01-09,23.25,23.38,22.88,22.88,164700,8.8092658471456,8.85852195725867,8.6690753799007,8.6690753799007,434687.188063551,0.0,1.0
1995-01-10,23.13,23.25,23.0,23.25,245200,8.76379866857969,8.8092658471456,8.71454255846661,8.8092658471456,647148.139120721,0.0,1.0
1995-01-11,23.0,23.38,23.0,23.25,162700,8.71454255846661,8.85852195725867,8.71454255846661,8.8092658471456,429408.655118032,0.0,1.0
1995-01-12,23.13,23.13,23.0,23.0,209700,8.76379866857969,8.76379866857969,8.71454255846661,8.71454255846661,553454.179337746,0.0,1.0
1995-01-13,23.38,23.38,23.0,23.13,116700,8.85852195725867,8.85852195725867,8.71454255846661,8.76379866857969,308002.397371077,0.0,1.0
1995-01-16,23.63,23.75,23.25,23.25,319600,8.95324524593766,8.99871242450357,8.8092658471456,8.8092658471456,843509.564694056,0.0,1.0
1995-01-17,23.75,23.75,23.5,23.5,92200,8.99871242450357,8.99871242450357,8.90398913582458,8.90398913582458,243340.368788461,0.0,1.0
1995-01-18,23.75,23.88,23.5,23.63,155300,8.99871242450357,9.04796853461664,8.90398913582458,8.95324524593766,409878.083219609,0.0,1.0
1995-01-19,23.63,23.88,23.5,23.63,159300,8.95324524593766,9.04796853461664,8.90398913582458,8.95324524593766,420435.149110648,0.0,1.0
1995-01-20,23.38,23.63,23.25,23.63,162400,8.85852195725867,8.95324524593766,8.8092658471456,8.95324524593766,428616.875176204,0.0,1.0
1995-01-23,23.25,23.25,23.0,23.13,56100,8.8092658471456,8.8092658471456,8.71454255846661,8.76379866857969,148062.849121829,0.0,1.0
1995-01-24,23.5,23.5,23.13,23.13,61700,8.90398913582458,8.90398913582458,8.76379866857969,8.76379866857969,162842.741369284,0.0,1.0
1995-01-25,23.38,23.38,23.25,23.38,51200,8.85852195725867,8.85852195725867,8.8092658471456,8.85852195725867,135130.443405306,0.0,1.0
1995-01-26,23.5,23.5,23.25,23.38,200500,8.90398913582458,8.90398913582458,8.8092658471456,8.85852195725867,529172.927788355,0.0,1.0
1995-01-27,23.63,23.75,23.38,23.5,462700,8.95324524593766,8.99871242450357,8.85852195725867,8.90398913582458,1221188.59694599,0.0,1.0
1995-01-30,23.5,23.63,23.5,23.5,172200,8.90398913582458,8.95324524593766,8.90398913582458,8.90398913582458,454481.686609251,0.0,1.0
1995-01-31,23.75,23.75,23.75,23.75,231600,8.99871242450357,8.99871242450357,8.99871242450357,8.99871242450357,611254.115091187,0.0,1.0
1995-02-01,23.75,23.75,23.5,23.5,574100,8.99871242450357,8.99871242450357,8.90398913582458,8.90398913582458,1515202.88201144,0.0,1.0
1995-02-02,23.63,23.88,23.63,23.63,227700,9.032812808428,9.12837790373511,9.032812808428,9.032812808428,595667.275976285,0.21,1.0
1995-02-03,24.0,24.13,23.88,23.88,252400,9.17424914948253,9.22394299904222,9.12837790373511,9.12837790373511,660282.918122153,0.0,1.0
1995-02-06,24.0,24.13,23.88,23.88,69400,9.17424914948253,9.22394299904222,9.12837790373511,9.12837790373511,181551.642304586,0.0,1.0
1995-02-07,24.25,24.25,24.0,24.0,79500,9.26981424478964,9.26981424478964,9.17424914948253,9.17424914948253,207973.423101074,0.0,1.0
1995-02-08,24.13,24.63,24.13,24.5,153200,9.22394299904222,9.41507318965644,9.22394299904222,9.36537934009674,400773.942378422,0.0,1.0
1995-02-09,24.0,24.38,24.0,24.13,255300,9.17424914948253,9.31950809434933,9.17424914948253,9.22394299904222,667869.370034016,0.0,1.0
1995-02-10,24.13,24.25,24.0,24.0,62600,9.22394299904222,9.26981424478964,9.17424914948253,9.17424914948253,163762.720580217,0.0,1.0
1995-02-13,24.25,24.5,24.13,24.25,52100,9.26981424478964,9.36537934009674,9.22394299904222,9.26981424478964,136294.532623471,0.0,1.0
1995-02-14,24.38,24.5,24.25,24.25,197200,9.31950809434933,9.36537934009674,9.26981424478964,9.26981424478964,515878.73000669,0.0,1.0
1995-02-15,24.75,24.75,24.25,24.25,232200,9.46094443540385,9.46094443540385,9.26981424478964,9.26981424478964,607439.356529176,0.0,1.0
1995-02-16,24.75,24.75,24.5,24.75,372600,9.46094443540385,9.46094443540385,9.36537934009674,9.46094443540385,974728.269779375,0.0,1.0
1995-02-17,24.63,24.63,24.38,24.63,246800,9.41507318965644,9.41507318965644,9.31950809434933,9.41507318965644,645633.217878555,0.0,1.0
1995-02-21,24.5,24.75,24.5,24.63,166000,9.36537934009674,9.46094443540385,9.36537934009674,9.41507318965644,434258.971506646,0.0,1.0
1995-02-22,24.38,24.63,24.38,24.5,433000,9.31950809434933,9.41507318965644,9.31950809434933,9.36537934009674,1132735.75097818,0.0,1.0
1995-02-23,24.38,24.5,24.25,24.25,337300,9.31950809434933,9.36537934009674,9.26981424478964,9.26981424478964,882382.837886697,0.0,1.0
1995-02-24,24.0,24.38,23.88,24.38,862600,9.17424914948253,9.31950809434933,9.12837790373511,9.31950809434933,2256577.04109417,0.0,1.0
1995-02-27,23.88,24.0,23.88,24.0,240800,9.12837790373511,9.17424914948253,9.12837790373511,9.17424914948253,629937.110474701,0.0,1.0
1995-02-28,24.0,24.0,23.75,23.88,225300,9.17424914948253,9.17424914948253,9.07868405417542,9.12837790373511,589388.833014742,0.0,1.0
1995-03-01,23.75,24.0,23.75,24.0,98600,9.07868405417542,9.17424914948253,9.07868405417542,9.17424914948253,257939.365003345,0.0,1.0
1995-03-02,23.5,23.75,23.5,23.63,76500,8.98311895886831,9.07868405417542,8.98311895886831,9.032812808428,200125.369399147,0.0,1.0
1995-03-03,23.25,23.5,23.25,23.5,61100,8.8875538635612,8.98311895886831,8.8875538635612,8.98311895886831,159838.693729253,0.0,1.0
1995-03-06,23.25,23.25,22.88,23.13,110200,8.8875538635612,8.8875538635612,8.74611752250667,8.84168261781378,288285.172650797,0.0,1.0
1995-03-07,23.13,23.25,23.0,23.13,312600,8.84168261781378,8.8875538635612,8.79198876825409,8.84168261781378,817767.195740828,0.0,1.0
1995-03-08,23.38,23.38,23.13,23.13,190200,8.93724771312089,8.93724771312089,8.84168261781378,8.84168261781378,497566.604702193,0.0,1.0
1995-03-09,23.13,23.38,23.13,23.25,51700,8.84168261781378,8.93724771312089,8.84168261781378,8.8875538635612,135248.125463214,0.0,1.0
1995-03-10,23.25,23.25,23.13,23.25,236000,8.8875538635612,8.8875538635612,8.84168261781378,8.8875538635612,617380.224551616,0.0,1.0
1995-03-13,23.13,23.25,23.0,23.0,235000,8.84168261781378,8.8875538635612,8.79198876825409,8.79198876825409,614764.206650975,0.0,1.0
1995-03-14,23.13,23.5,23.0,23.5,776600,8.84168261781378,8.98311895886831,8.79198876825409,8.98311895886831,2031599.50163892,0.0,1.0
1995-03-15,23.25,32.0,23.0,23.25,93300,8.8875538635612,12.23233219931,8.79198876825409,8.8875538635612,244074.47012994,0.0,1.0
1995-03-16,23.25,23.5,23.13,23.13,135900,8.8875538635612,8.98311895886831,8.84168261781378,8.84168261781378,355516.832697308,0.0,1.0
1995-03-17,23.13,23.38,23.0,23.13,102200,8.84168261781378,8.93724771312089,8.79198876825409,8.84168261781378,267357.029445658,0.0,1.0
1995-03-20,22.88,23.0,22.88,23.0,186500,8.74611752250667,8.79198876825409,8.74611752250667,8.79198876825409,487887.338469816,0.0,1.0
1995-03-21,22.63,23.0,22.63,22.88,241600,8.65055242719956,8.79198876825409,8.65055242719956,8.74611752250667,632029.924795215,0.0,1.0
1995-03-22,22.75,22.88,22.63,22.75,164300,8.69642367294698,8.74611752250667,8.65055242719956,8.69642367294698,429811.741075553,0.0,1.0
1995-03-23,22.63,22.75,22.63,22.63,83700,8.65055242719956,8.69642367294698,8.65055242719956,8.65055242719956,218960.698283773,0.0,1.0
1995-03-24,22.75,22.88,22.63,22.75,248100,8.69642367294698,8.74611752250667,8.65055242719956,8.69642367294698,649034.04114939,0.0,1.0
1995-03-27,22.88,23.13,22.88,23.0,89400,8.74611752250667,8.84168261781378,8.74611752250667,8.79198876825409,233872.000317435,0.0,1.0
1995-03-28,22.88,22.88,22.63,22.75,102400,8.74611752250667,8.74611752250667,8.65055242719956,8.69642367294698,267880.233025786,0.0,1.0
1995-03-29,22.75,22.88,22.75,22.75,165600,8.69642367294698,8.74611752250667,8.69642367294698,8.69642367294698,433212.564346389,0.0,1.0
1995-03-30,23.25,23.25,23.13,23.13,296900,8.8875538635612,8.8875538635612,8.84168261781378,8.84168261781378,776695.714700741,0.0,1.0
1995-03-31,23.38,23.38,23.0,23.13,93300,8.93724771312089,8.93724771312089,8.79198876825409,8.84168261781378,244074.47012994,0.0,1.0
1995-04-03,23.38,23.38,23.13,23.25,91900,8.93724771312089,8.93724771312089,8.84168261781378,8.8875538635612,240412.045069041,0.0,1.0
1995-04-04,24.13,24.13,23.5,23.63,155600,9.22394299904222,9.22394299904222,8.98311895886831,9.032812808428,407052.385339964,0.0,1.0
1995-04-05,24.13,24.25,24.0,24.0,98400,9.22394299904222,9.26981424478964,9.17424914948253,9.17424914948253,257416.161423216,0.0,1.0
1995-04-06,23.88,24.25,23.88,24.25,64500,9.12837790373511,9.26981424478964,9.12837790373511,9.26981424478964,168733.154591438,0.0,1.0
1995-04-07,23.63,23.88,23.63,23.88,34700,9.032812808428,9.12837790373511,9.032812808428,9.12837790373511,90775.8211522928,0.0,1.0
1995-04-10,23.5,23.75,23.5,23.63,52000,8.98311895886831,9.07868405417542,8.98311895886831,9.032812808428,136032.930833407,0.0,1.0
1995-04-11,23.5,23.75,23.5,23.75,174100,8.98311895886831,9.07868405417542,8.98311895886831,9.07868405417542,455448.716501849,0.0,1.0
1995-04-12,23.63,23.63,23.38,23.5,28500,9.032812808428,9.032812808428,8.93724771312089,8.98311895886831,74556.5101683097,0.0,1.0
1995-04-13,23.88,23.88,23.63,23.63,39600,9.12837790373511,9.12837790373511,9.032812808428,9.032812808428,103594.308865441,0.0,1.0
1995-04-17,23.88,24.13,23.63,23.88,375200,9.12837790373511,9.22394299904222,9.032812808428,9.12837790373511,981529.916321045,0.0,1.0
1995-04-18,23.75,24.0,23.63,23.88,292200,9.07868405417542,9.17424914948253,9.032812808428,9.12837790373511,764400.430567722,0.0,1.0
1995-04-19,23.5,23.75,22.5,23.5,52100,8.98311895886831,9.07868405417542,8.60085857763987,8.98311895886831,136294.532623471,0.0,1.0
1995-04-20,23.5,23.75,23.5,23.75,60600,8.98311895886831,9.07868405417542,8.98311895886831,9.07868405417542,158530.684778932,0.0,1.0
1995-04-21,23.5,23.63,23.38,23.5,194500,8.98311895886831,9.032812808428,8.93724771312089,8.98311895886831,508815.481674955,0.0,1.0
1995-04-24,23.25,23.63,23.25,23.5,85800,8.8875538635612,9.032812808428,8.8875538635612,8.98311895886831,224454.335875122,0.0,1.0
1995-04-25,23.25,23.38,23.13,23.38,118800,8.8875538635612,8.93724771312089,8.84168261781378,8.93724771312089,310782.926596322,0.0,1.0
1995-04-26,23.25,23.5,23.25,23.38,67600,8.8875538635612,8.98311895886831,8.8875538635612,8.93724771312089,176842.810083429,0.0,1.0
1995-04-27,23.25,23.75,23.25,23.38,261600,8.8875538635612,9.07868405417542,8.8875538635612,8.93724771312089,684350.282808063,0.0,1.0
1995-04-28,23.25,23.38,23.25,23.38,115000,8.8875538635612,8.93724771312089,8.8875538635612,8.93724771312089,300842.058573881,0.0,1.0
1995-05-01,23.25,23.38,23.13,23.25,111600,8.8875538635612,8.93724771312089,8.84168261781378,8.8875538635612,291947.597711697,0.0,1.0
1995-05-02,22.88,23.13,22.75,23.0,328800,8.82639220256465,8.9228344250577,8.77624224686826,8.87268446936131,852323.783868803,0.21,1.0
1995-05-03,23.0,23.0,22.88,22.88,508100,8.87268446936131,8.87268446936131,8.82639220256465,8.82639220256465,1317109.83754179,0.0,1.0
1995-05-04,23.13,23.38,22.88,23.0,161200,8.9228344250577,9.01927664755076,8.82639220256465,8.87268446936131,417866.769950277,0.0,1.0
1995-05-05,23.25,23.38,23.0,23.13,111300,8.96912669185437,9.01927664755076,8.87268446936131,8.9228344250577,288514.711510334,0.0,1.0
1995-05-08,23.25,23.38,23.0,23.25,172700,8.96912669185437,9.01927664755076,8.87268446936131,8.96912669185437,447677.364580725,0.0,1.0
1995-05-09,23.25,23.38,23.13,23.13,132500,8.96912669185437,9.01927664755076,8.9228344250577,8.9228344250577,343469.894655159,0.0,1.0
1995-05-10,23.13,23.5,23.13,23.25,183200,8.9228344250577,9.06556891434743,8.9228344250577,8.96912669185437,474895.733591134,0.0,1.0
1995-05-11,23.0,23.13,23.0,23.13,46600,8.87268446936131,8.9228344250577,8.87268446936131,8.9228344250577,120797.713893815,0.0,1.0
1995-05-12,22.63,22.88,22.63,22.75,311100,8.72994998007159,8.82639220256465,8.72994998007159,8.77624224686826,806441.390394114,0.0,1.0
1995-05-15,22.75,22.88,22.63,22.75,142600,8.77624224686826,8.82639220256465,8.72994998007159,8.77624224686826,369651.373417553,0.0,1.0
1995-05-16,22.88,23.13,22.75,22.88,271500,8.82639220256465,8.9228344250577,8.77624224686826,8.82639220256465,703789.255840572,0.0,1.0
1995-05-17,23.13,23.13,22.88,23.0,128200,8.9228344250577,8.9228344250577,8.82639220256465,8.87268446936131,332323.324488992,0.0,1.0
1995-05-18,22.75,23.13,22.75,23.13,244000,8.77624224686826,8.9228344250577,8.77624224686826,8.9228344250577,632503.051289501,0.0,1.0
1995-05-19,22.75,22.88,22.63,22.63,98500,8.77624224686826,8.82639220256465,8.72994998007159,8.72994998007159,255334.223573835,0.0,1.0
1995-05-22,22.88,23.0,22.88,23.0,346600,8.82639220256465,8.87268446936131,8.82639220256465,8.87268446936131,898465.399905496,0.0,1.0
1995-05-23,23.0,23.0,22.88,23.0,187100,8.87268446936131,8.87268446936131,8.82639220256465,8.87268446936131,485005.413509286,0.0,1.0
1995-05-24,23.25,23.38,23.0,23.0,107600,8.96912669185437,9.01927664755076,8.87268446936131,8.87268446936131,278923.47671619,0.0,1.0
1995-05-25,23.63,23.75,23.25,23.38,211000,9.11571887004382,9.16201113684049,8.96912669185437,9.01927664755076,546959.605828216,0.0,1.0
1995-05-26,23.63,23.75,23.5,23.75,241900,9.11571887004382,9.16201113684049,9.06556891434743,9.16201113684049,627059.377487419,0.0,1.0
1995-05-30,24.0,24.0,23.75,23.88,210000,9.25845335933355,9.25845335933355,9.16201113684049,9.21216109253688,544367.380208177,0.0,1.0
1995-05-31,24.13,24.13,23.88,23.88,330300,9.30860331502993,9.30860331502993,9.21216109253688,9.21216109253688,856212.122298862,0.0,1.0
1995-06-01,24.38,24.38,24.0,24.25,108500,9.40504553752299,9.40504553752299,9.25845335933355,9.3548955818266,281256.479774225,0.0,1.0
1995-06-02,24.75,24.88,24.25,24.25,244700,9.54778002681272,9.59792998250911,9.3548955818266,9.3548955818266,634317.609223528,0.0,1.0
1995-06-05,25.25,25.38,24.88,25.0,422400,9.74066447179883,9.79081442749522,9.59792998250911,9.64422224930578,1094956.10190445,0.0,1.0
1995-06-06,25.0,25.25,25.0,25.13,373900,9.64422224930578,9.74066447179883,9.64422224930578,9.69437220500217,969233.159332559,0.0,1.0
1995-06-07,24.75,25.0,24.75,25.0,381600,9.54778002681272,9.64422224930578,9.54778002681272,9.64422224930578,989193.296606859,0.0,1.0
1995-06-08,24.63,24.88,24.63,24.75,189800,9.50148776001605,9.59792998250911,9.50148776001605,9.54778002681272,492004.422683391,0.0,1.0
1995-06-09,24.5,24.63,24.38,24.63,267500,9.45133780431966,9.50148776001605,9.40504553752299,9.50148776001605,693420.353360416,0.0,1.0
1995-06-12,24.63,24.75,24.38,24.38,76100,9.50148776001605,9.54778002681272,9.40504553752299,9.40504553752299,197268.369684963,0.0,1.0
1995-06-13,24.5,24.75,24.5,24.75,35000,9.45133780431966,9.54778002681272,9.45133780431966,9.54778002681272,90727.8967013629,0.0,1.0
1995-06-14,24.5,24.75,24.5,24.63,43900,9.45133780431966,9.54778002681272,9.45133780431966,9.50148776001605,113798.704719709,0.0,1.0
1995-06-15,24.5,24.63,24.5,24.5,41200,9.45133780431966,9.50148776001605,9.45133780431966,9.45133780431966,106799.695545604,0.0,1.0
1995-06-16,24.63,24.63,24.5,24.5,79500,9.50148776001605,9.50148776001605,9.45133780431966,9.45133780431966,206081.936793096,0.0,1.0
1995-06-19,24.63,24.63,24.5,24.5,110700,9.50148776001605,9.50148776001605,9.45133780431966,9.45133780431966,286959.376138311,0.0,1.0
1995-06-20,24.63,24.75,24.5,24.5,77200,9.50148776001605,9.54778002681272,9.45133780431966,9.45133780431966,200119.817867006,0.0,1.0
1995-06-21,24.75,24.75,24.5,24.63,116000,9.54778002681272,9.54778002681272,9.45133780431966,9.50148776001605,300698.171924517,0.0,1.0
1995-06-22,25.13,25.13,24.5,24.63,90500,9.69437220500217,9.69437220500217,9.45133780431966,9.50148776001605,234596.418613524,0.0,1.0
1995-06-23,25.0,25.38,25.0,25.13,143100,9.64422224930578,9.79081442749522,9.64422224930578,9.69437220500217,370947.486227572,0.0,1.0
1995-06-26,24.75,25.13,24.75,24.88,105000,9.54778002681272,9.69437220500217,9.54778002681272,9.59792998250911,272183.690104089,0.0,1.0
1995-06-27,24.75,25.13,24.75,25.0,172100,9.54778002681272,9.69437220500217,9.54778002681272,9.64422224930578,446122.029208701,0.0,1.0
1995-06-28,24.63,24.75,24.5,24.63,738400,9.50148776001605,9.54778002681272,9.45133780431966,9.50148776001605,1914099.39783675,0.0,1.0
1995-06-29,24.75,24.88,24.63,24.88,293300,9.54778002681272,9.59792998250911,9.50148776001605,9.59792998250911,760299.774357421,0.0,1.0
1995-06-30,24.5,24.75,24.5,24.63,471700,9.45133780431966,9.54778002681272,9.45133780431966,9.50148776001605,1222752.82497237,0.0,1.0
1995-07-03,24.63,24.75,24.5,24.63,29400,9.50148776001605,9.54778002681272,9.45133780431966,9.50148776001605,76211.4332291448,0.0,1.0
1995-07-05,24.63,24.88,24.63,24.88,171800,9.50148776001605,9.59792998250911,9.50148776001605,9.59792998250911,445344.36152269,0.0,1.0
1995-07-06,24.63,24.75,24.63,24.63,155300,9.50148776001605,9.54778002681272,9.50148776001605,9.50148776001605,402572.638792047,0.0,1.0
1995-07-07,24.63,24.75,24.5,24.5,155300,9.50148776001605,9.54778002681272,9.45133780431966,9.45133780431966,402572.638792047,0.0,1.0
1995-07-10,24.38,24.63,24.38,24.5,122200,9.40504553752299,9.50148776001605,9.40504553752299,9.45133780431966,316769.970768758,0.0,1.0
1995-07-11,24.25,24.5,23.13,24.38,129100,9.3548955818266,9.45133780431966,8.9228344250577,9.40504553752299,334656.327547027,0.0,1.0
1995-07-12,24.13,24.25,24.0,24.13,329900,9.30860331502993,9.3548955818266,9.25845335933355,9.30860331502993,855175.232050847,0.0,1.0
1995-07-13,24.5,24.5,24.13,24.13,294500,9.45133780431966,9.45133780431966,9.30860331502993,9.30860331502993,763410.445101468,0.0,1.0
1995-07-14,24.5,24.5,24.38,24.38,33100,9.45133780431966,9.45133780431966,9.40504553752299,9.40504553752299,85802.6680232889,0.0,1.0
1995-07-17,24.5,24.63,24.38,24.38,219100,9.45133780431966,9.50148776001605,9.40504553752299,9.40504553752299,567956.633350532,0.0,1.0
1995-07-18,24.63,24.75,24.5,24.75,126600,9.50148776001605,9.54778002681272,9.45133780431966,9.54778002681272,328175.76349693,0.0,1.0
1995-07-19,24.25,24.63,24.25,24.63,99800,9.3548955818266,9.50148776001605,9.3548955818266,9.50148776001605,258704.116879886,0.0,1.0
1995-07-20,24.25,24.5,24.13,24.25,203100,9.3548955818266,9.45133780431966,9.30860331502993,9.3548955818266,526481.023429909,0.0,1.0
1995-07-21,24.5,24.5,24.25,24.38,182600,9.45133780431966,9.45133780431966,9.3548955818266,9.40504553752299,473340.39821911,0.0,1.0
1995-07-24,24.75,24.75,24.38,24.38,247800,9.54778002681272,9.54778002681272,9.40504553752299,9.40504553752299,642353.508645649,0.0,1.0
1995-07-25,24.75,24.88,24.63,24.63,163200,9.54778002681272,9.59792998250911,9.50148776001605,9.50148776001605,423051.221190355,0.0,1.0
1995-07-26,24.75,24.88,24.63,24.75,138700,9.54778002681272,9.59792998250911,9.50148776001605,9.54778002681272,359541.693499401,0.0,1.0
1995-07-27,24.88,24.88,24.63,24.63,140000,9.59792998250911,9.59792998250911,9.50148776001605,9.50148776001605,362911.586805451,0.0,1.0
1995-07-28,24.88,24.88,24.63,24.75,65200,9.59792998250911,9.59792998250911,9.50148776001605,9.54778002681272,169013.110426539,0.0,1.0
1995-07-31,25.0,25.25,24.75,24.75,176500,9.64422224930578,9.74066447179883,9.54778002681272,9.54778002681272,457527.821936873,0.0,1.0
1995-08-01,24.88,25.0,24.75,24.88,101200,9.59792998250911,9.64422224930578,9.54778002681272,9.59792998250911,262333.232747941,0.0,1.0
1995-08-02,24.88,25.13,24.88,24.88,77200,9.59792998250911,9.69437220500217,9.59792998250911,9.59792998250911,200119.817867006,0.0,1.0
1995-08-03,25.0,25.0,24.75,25.0,53200,9.64422224930578,9.64422224930578,9.54778002681272,9.64422224930578,137906.402986072,0.0,1.0
1995-08-04,24.88,25.0,24.75,24.88,558900,9.69051451610244,9.73725333209651,9.63988079877554,9.69051451610244,1434952.90955849,0.24,1.0
1995-08-07,24.88,25.0,24.75,24.75,580800,9.69051451610244,9.73725333209651,9.63988079877554,9.63988079877554,1491180.26457608,0.0,1.0
1995-08-08,25.0,25.13,24.88,25.0,95800,9.73725333209651,9.78788704942341,9.69051451610244,9.73725333209651,245962.58496279,0.0,1.0
1995-08-09,25.13,25.13,25.0,25.0,133500,9.78788704942341,9.78788704942341,9.73725333209651,9.73725333209651,342755.794285308,0.0,1.0
1995-08-10,24.88,25.13,24.88,25.0,301200,9.69051451610244,9.78788704942341,9.69051451610244,9.73725333209651,773318.690926852,0.0,1.0
1995-08-11,24.88,25.0,24.75,24.88,200900,9.69051451610244,9.73725333209651,9.63988079877554,9.69051451610244,515802.539864557,0.0,1.0
1995-08-14,24.75,24.88,24.63,24.88,150100,9.63988079877554,9.69051451610244,9.59314198278148,9.69051451610244,385375.615896815,0.0,1.0
1995-08-15,24.63,24.75,24.63,24.75,118900,9.59314198278148,9.63988079877554,9.59314198278148,9.63988079877554,305270.890940248,0.0,1.0
1995-08-16,24.88,24.88,24.5,24.63,207800,9.69051451610244,9.69051451610244,9.54250826545458,9.59314198278148,533518.007883798,0.0,1.0
1995-08-17,25.13,25.13,24.75,24.88,109400,9.78788704942341,9.78788704942341,9.63988079877554,9.69051451610244,280880.029174627,0.0,1.0
1995-08-18,25.25,25.38,25.0,25.13,79800,9.83462586541747,9.88525958274437,9.73725333209651,9.78788704942341,204883.238831218,0.0,1.0
1995-08-21,25.38,25.38,25.25,25.25,73600,9.88525958274437,9.88525958274437,9.83462586541747,9.83462586541747,188964.992205234,0.0,1.0
1995-08-22,25.25,25.25,25.13,25.13,166500,9.83462586541747,9.83462586541747,9.78788704942341,9.78788704942341,427481.945681676,0.0,1.0
1995-08-23,24.88,25.25,24.75,25.25,87200,9.69051451610244,9.83462586541747,9.63988079877554,9.83462586541747,223882.43641707,0.0,1.0
1995-08-24,24.75,25.0,24.63,24.88,126100,9.63988079877554,9.73725333209651,9.59314198278148,9.69051451610244,323756.596699456,0.0,1.0
1995-08-25,24.88,24.88,24.75,24.75,59900,9.69051451610244,9.69051451610244,9.63988079877554,9.63988079877554,153790.802080075,0.0,1.0
1995-08-28,25.0,25.0,24.75,24.88,154500,9.73725333209651,9.73725333209651,9.63988079877554,9.69051451610244,396672.436082997,0.0,1.0
1995-08-29,24.75,24.88,24.75,24.88,97900,9.63988079877554,9.69051451610244,9.63988079877554,9.69051451610244,251354.249142559,0.0,1.0
1995-08-30,24.5,24.88,24.5,24.75,455100,9.54250826545458,9.69051451610244,9.54250826545458,9.63988079877554,1168450.65152991,0.0,1.0
1995-08-31,24.63,24.63,24.38,24.5,74300,9.59314198278148,9.59314198278148,9.49576944946051,9.54250826545458,190762.21359849,0.0,1.0
1995-09-01,24.63,24.88,24.5,24.5,82400,9.59314198278148,9.69051451610244,9.54250826545458,9.54250826545458,211558.632577598,0.0,1.0
1995-09-05,24.75,24.75,24.63,24.75,82800,9.63988079877554,9.63988079877554,9.59314198278148,9.63988079877554,212585.616230888,0.0,1.0
1995-09-06,24.5,24.75,24.5,24.75,92800,9.54250826545458,9.63988079877554,9.54250826545458,9.63988079877554,238260.20756312,0.0,1.0
1995-09-07,24.25,24.5,24.13,24.38,118200,9.44513573213361,9.54250826545458,9.39839691613955,9.49576944946051,303473.669546992,0.0,1.0
1995-09-08,24.38,24.38,24.13,24.38,200700,9.49576944946051,9.49576944946051,9.39839691613955,9.49576944946051,515289.048037913,0.0,1.0
1995-09-11,25.0,25.5,24.63,24.63,327600,9.73725333209651,9.93199839873844,9.59314198278148,9.59314198278148,841099.612043947,0.0,1.0
1995-09-12,25.25,25.5,25.13,25.25,349700,9.83462586541747,9.93199839873844,9.78788704942341,9.83462586541747,897840.458888181,0.0,1.0
1995-09-13,24.63,25.38,24.63,25.38,154900,9.59314198278148,9.88525958274437,9.59314198278148,9.88525958274437,397699.419736286,0.0,1.0
1995-09-14,25.38,25.5,24.75,24.75,154700,9.88525958274437,9.93199839873844,9.63988079877554,9.63988079877554,397185.927909642,0.0,1.0
1995-09-15,25.75,25.75,25.25,25.25,392300,10.0293709320594,10.0293709320594,9.83462586541747,9.83462586541747,1007214.21796349,0.0,1.0
1995-09-18,25.88,26.0,25.63,25.63,277300,10.0800046493863,10.1267434653804,9.98263211606534,9.98263211606534,711956.417642816,0.0,1.0
1995-09-19,25.5,25.88,25.5,25.75,93600,9.93199839873844,10.0800046493863,9.93199839873844,10.0293709320594,240314.174869699,0.0,1.0
1995-09-20,25.75,25.88,25.63,25.63,144500,10.0293709320594,10.0800046493863,9.98263211606534,9.98263211606534,370997.844750764,0.0,1.0
1995-09-21,25.63,25.88,25.63,25.75,57900,9.98263211606534,10.0800046493863,9.98263211606534,10.0293709320594,148655.883813628,0.0,1.0
1995-09-22,25.75,25.75,25.5,25.63,200700,10.0293709320594,10.0293709320594,9.93199839873844,9.98263211606534,515289.048037913,0.0,1.0
1995-09-25,25.88,26.0,25.75,25.88,172200,10.0800046493863,10.1267434653804,10.0293709320594,10.0800046493863,442116.462741049,0.0,1.0
1995-09-26,26.0,26.13,25.75,25.75,123800,10.1267434653804,10.1773771827073,10.0293709320594,10.0293709320594,317851.440693041,0.0,1.0
1995-09-27,26.25,26.25,25.75,25.88,203300,10.2241159987013,10.2241159987013,10.0293709320594,10.0800046493863,521964.441784295,0.0,1.0
1995-09-28,26.25,26.38,26.13,26.25,95600,10.2241159987013,10.2747497160282,10.1773771827073,10.2241159987013,245449.093136146,0.0,1.0
1995-09-29,26.25,26.38,26.25,26.38,93100,10.2241159987013,10.2747497160282,10.2241159987013,10.2747497160282,239030.445303088,0.0,1.0
1995-10-02,26.25,26.38,26.0,26.38,87000,10.2241159987013,10.2747497160282,10.1267434653804,10.2747497160282,223368.944590426,0.0,1.0
1995-10-03,26.38,26.38,26.0,26.0,182100,10.2747497160282,10.2747497160282,10.1267434653804,10.1267434653804,467534.308159961,0.0,1.0
1995-10-04,26.5,26.63,26.25,26.25,130800,10.3214885320223,10.3721222493492,10.2241159987013,10.2241159987013,335823.654625605,0.0,1.0
1995-10-05,26.63,26.63,26.38,26.38,100000,10.3721222493492,10.3721222493492,10.2747497160282,10.2747497160282,256745.913322328,0.0,1.0
1995-10-06,27.0,27.0,26.5,26.5,145500,10.5162335986642,10.5162335986642,10.3214885320223,10.3214885320223,373565.303883988,0.0,1.0
1995-10-09,26.63,26.88,26.63,26.75,233200,10.3721222493492,10.4694947826702,10.3721222493492,10.4188610653433,598731.469867669,0.0,1.0
1995-10-10,26.75,26.75,26.5,26.63,91400,10.4188610653433,10.4188610653433,10.3214885320223,10.3721222493492,234665.764776607,0.0,1.0
1995-10-11,26.75,26.88,26.63,26.75,168600,10.4188610653433,10.4694947826702,10.3721222493492,10.4188610653433,432873.609861444,0.0,1.0
1995-10-12,26.88,27.0,26.63,26.63,171300,10.4694947826702,10.5162335986642,10.3721222493492,10.3721222493492,439805.749521146,0.0,1.0
1995-10-13,27.25,27.38,26.88,27.0,728500,10.6136061319852,10.6642398493121,10.4694947826702,10.5162335986642,1870393.97855316,0.0,1.0
1995-10-16,27.38,27.38,27.0,27.0,82800,10.6642398493121,10.6642398493121,10.5162335986642,10.5162335986642,212585.616230888,0.0,1.0
1995-10-17,27.25,27.38,27.13,27.13,128100,10.6136061319852,10.6642398493121,10.5668673159911,10.5668673159911,328891.514965902,0.0,1.0
1995-10-18,27.25,27.38,27.25,27.38,134500,10.6136061319852,10.6642398493121,10.6136061319852,10.6642398493121,345323.253418531,0.0,1.0
1995-10-19,27.25,27.38,27.25,27.25,108300,10.6136061319852,10.6642398493121,10.6136061319852,10.6136061319852,278055.824128081,0.0,1.0
1995-10-20,27.13,27.38,27.13,27.25,398000,10.5668673159911,10.6642398493121,10.5668673159911,10.6136061319852,1021848.73502287,0.0,1.0
1995-10-23,27.13,27.38,27.13,27.13,166500,10.5668673159911,10.6642398493121,10.5668673159911,10.5668673159911,427481.945681677,0.0,1.0
1995-10-24,27.13,27.38,27.13,27.25,117800,10.5668673159911,10.6642398493121,10.5668673159911,10.6136061319852,302446.685893703,0.0,1.0
1995-10-25,27.38,27.38,27.13,27.25,74600,10.6642398493121,10.6642398493121,10.5668673159911,10.6136061319852,191532.451338457,0.0,1.0
1995-10-26,27.75,27.88,27.5,27.5,123500,10.8083511986271,10.858984915954,10.7109786653062,10.7109786653062,317081.202953076,0.0,1.0
1995-10-27,27.75,27.81,27.63,27.63,321100,10.8083511986271,10.8317206066242,10.7616123826331,10.7616123826331,824411.127677997,0.0,1.0
1995-10-30,28.0,28.0,27.63,27.63,186100,10.9057237319481,10.9057237319481,10.7616123826331,10.7616123826331,477804.144692852,0.0,1.0
1995-10-31,27.63,27.88,27.63,27.88,71300,10.7616123826331,10.858984915954,10.7616123826331,10.858984915954,183059.836198819,0.0,1.0
1995-11-01,27.5,27.75,27.38,27.75,95700,10.7109786653062,10.8083511986271,10.6642398493121,10.8083511986271,245705.839049467,0.0,1.0
1995-11-02,27.5,27.75,27.38,27.63,83300,10.7109786653062,10.8083511986271,10.6642398493121,10.7616123826331,213869.345797498,0.0,1.0
1995-11-03,27.75,27.88,27.5,27.5,844900,10.8083511986271,10.858984915954,10.7109786653062,10.7109786653062,2169246.22166035,0.0,1.0
1995-11-06,27.5,27.88,27.38,27.5,434200,10.8044562972943,10.9537542388569,10.7573095789061,10.8044562972943,1105145.84644025,0.24,1.0
1995-11-07,27.63,27.75,27.38,27.63,425500,10.8555319088815,10.9026786272697,10.7573095789061,10.8555319088815,1083002.20557422,0.0,1.0
1995-11-08,27.5,27.75,27.38,27.63,22700,10.8044562972943,10.9026786272697,10.7573095789061,10.8555319088815,57777.0859378021,0.0,1.0
1995-11-09,27.38,27.63,27.25,27.5,67800,10.7573095789061,10.8555319088815,10.7062339673189,10.8044562972943,172567.68399044,0.0,1.0
1995-11-10,27.25,27.38,27.0,27.25,174600,10.7062339673189,10.7573095789061,10.6080116373435,10.7062339673189,444399.964966531,0.0,1.0
1995-11-13,27.38,27.5,26.88,27.13,167000,10.7573095789061,10.8044562972943,10.5608649189553,10.6590872489307,425056.094784712,0.0,1.0
1995-11-14,27.13,27.38,27.13,27.25,63600,10.6590872489307,10.7573095789061,10.6590872489307,10.7062339673189,161877.650468908,0.0,1.0
1995-11-15,27.25,27.25,27.13,27.13,281000,10.7062339673189,10.7062339673189,10.6590872489307,10.6590872489307,715214.147512,0.0,1.0
1995-11-16,27.5,27.75,27.25,27.25,339100,10.8044562972943,10.9026786272697,10.7062339673189,10.7062339673189,863092.944559854,0.0,1.0
1995-11-17,27.38,27.63,27.38,27.5,149200,10.7573095789061,10.8555319088815,10.7573095789061,10.8044562972943,379750.71462203,0.0,1.0
1995-11-20,27.25,27.38,27.13,27.25,171700,10.7062339673189,10.7573095789061,10.6590872489307,10.7062339673189,437018.751344521,0.0,1.0
1995-11-21,26.88,27.25,26.88,27.13,90700,10.5608649189553,10.7062339673189,10.5608649189553,10.6590872489307,230853.819143553,0.0,1.0
1995-11-22,27.0,27.13,26.88,27.0,83500,10.6080116373435,10.6590872489307,10.5608649189553,10.6080116373435,212528.047392356,0.0,1.0
1995-11-24,27.5,27.63,26.88,26.88,50000,10.8044562972943,10.8555319088815,10.5608649189553,10.5608649189553,127262.303827758,0.0,1.0
1995-11-27,27.5,27.63,27.38,27.5,125100,10.8044562972943,10.8555319088815,10.7573095789061,10.8044562972943,318410.28417705,0.0,1.0
1995-11-28,27.5,27.5,27.38,27.38,136400,10.8044562972943,10.8044562972943,10.7573095789061,10.7573095789061,347171.564842124,0.0,1.0
1995-11-29,27.38,27.38,27.25,27.38,37700,10.7573095789061,10.7573095789061,10.7062339673189,10.7573095789061,95955.7770861296,0.0,1.0
1995-11-30,27.25,27.38,27.13,27.25,75000,10.7062339673189,10.7573095789061,10.6590872489307,10.7062339673189,190893.455741637,0.0,1.0
1995-12-01,27.38,27.5,27.25,27.38,115200,10.7573095789061,10.8044562972943,10.7062339673189,10.7573095789061,293212.348019155,0.0,1.0
1995-12-04,27.63,27.75,27.25,27.25,231200,10.8555319088815,10.9026786272697,10.7062339673189,10.7062339673189,588460.892899553,0.0,1.0
1995-12-05,27.75,27.88,27.63,27.63,125200,10.9026786272697,10.9537542388569,10.8555319088815,10.8555319088815,318664.808784706,0.0,1.0
1995-12-06,28.0,28.13,27.75,27.88,329300,11.0009009572451,11.0519765688323,10.9026786272697,10.9537542388569,838149.533009614,0.0,1.0
1995-12-07,28.13,28.13,28.0,28.0,196400,11.0519765688323,11.0519765688323,11.0009009572451,11.0009009572451,499886.329435434,0.0,1.0
1995-12-08,28.13,28.13,27.88,28.0,183900,11.0519765688323,11.0519765688323,10.9537542388569,11.0009009572451,468070.753478494,0.0,1.0
1995-12-11,28.0,28.13,27.88,27.88,102200,11.0009009572451,11.0519765688323,10.9537542388569,10.9537542388569,260124.149023937,0.0,1.0
1995-12-12,28.0,28.13,28.0,28.0,174900,11.0009009572451,11.0519765688323,11.0009009572451,11.0009009572451,445163.538789498,0.0,1.0
1995-12-13,28.25,28.25,28.0,28.13,203300,11.0991232872205,11.0991232872205,11.0009009572451,11.0519765688323,517448.527363664,0.0,1.0
1995-12-14,28.25,28.38,28.13,28.13,214400,11.0991232872205,11.1501988988077,11.0519765688323,11.0519765688323,545700.758813426,0.0,1.0
1995-12-15,28.5,28.5,28.13,28.13,341600,11.1973456171959,11.1973456171959,11.0519765688323,11.0519765688323,869456.059751243,0.0,1.0
1995-12-18,28.5,28.63,28.25,28.38,166600,11.1973456171959,11.2484212287831,11.0991232872205,11.1501988988077,424037.99635409,0.0,1.0
1995-12-19,29.5,29.63,28.5,28.63,153000,11.5902349370975,11.6413105486847,11.1973456171959,11.2484212287831,389422.64971294,0.0,1.0
1995-12-20,29.13,29.5,29.0,29.5,229100,11.4448658887339,11.5902349370975,11.3937902771467,11.5902349370975,583115.876138788,0.0,1.0
1995-12-21,29.38,29.38,29.0,29.13,75200,11.5430882187093,11.5430882187093,11.3937902771467,11.4448658887339,191402.504956948,0.0,1.0
1995-12-22,29.75,29.75,29.25,29.25,323900,11.6884572670729,11.6884572670729,11.4920126071221,11.4920126071221,824405.204196218,0.0,1.0
1995-12-26,29.75,29.75,29.63,29.63,104000,11.6884572670729,11.6884572670729,11.6413105486847,11.6413105486847,264705.591961737,0.0,1.0
1995-12-27,29.88,30.0,29.63,29.63,188300,11.7395328786601,11.7866795970483,11.6413105486847,11.6413105486847,479269.836215338,0.0,1.0
1995-12-28,29.88,30.0,29.75,29.75,116400,11.7395328786601,11.7866795970483,11.6884572670729,11.6884572670729,296266.643311021,0.0,1.0
1995-12-29,29.88,29.88,29.75,29.88,99700,11.7395328786601,11.7395328786601,11.6884572670729,11.7395328786601,253761.03383255,0.0,1.0
1996-01-02,30.0,30.25,29.62,29.88,105000,11.7866795970483,11.8849019270237,11.6373816554857,11.7395328786601,267250.838038292,0.0,1.0
1996-01-03,30.12,30.5,29.88,30.5,306100,11.8338263154365,11.9831242569991,11.7395328786601,11.9831242569991,779099.824033536,0.0,1.0
1996-01-04,30.0,30.25,29.625,29.875,151600,11.7866795970483,11.8849019270237,11.6393461020852,11.7375684320606,385859.305205763,0.0,1.0
1996-01-05,30.125,30.5,29.875,30.5,122500,11.835790762036,11.9831242569991,11.7375684320606,11.9831242569991,311792.644378008,0.0,1.0
1996-01-08,30.12,30.25,29.88,29.88,28200,11.8338263154365,11.8849019270237,11.7395328786601,11.7395328786601,71775.9393588556,0.0,1.0
1996-01-09,30.25,30.25,29.88,30.12,91200,11.8849019270237,11.8849019270237,11.7395328786601,11.8338263154365,232126.442181831,0.0,1.0
1996-01-10,30.125,30.25,29.875,29.875,187200,11.835790762036,11.8849019270237,11.7375684320606,11.7375684320606,476470.065531127,0.0,1.0
1996-01-11,30.25,30.25,29.875,30.125,204600,11.8849019270237,11.8849019270237,11.7375684320606,11.835790762036,520757.347263187,0.0,1.0
1996-01-12,29.5,30.0,29.5,29.875,61200,11.5902349370975,11.7866795970483,11.5902349370975,11.7375684320606,155769.059885176,0.0,1.0
1996-01-15,29.5,29.62,29.38,29.5,139200,11.5902349370975,11.6373816554857,11.5430882187093,11.5902349370975,354298.253856479,0.0,1.0
1996-01-16,29.88,29.88,29.62,29.62,100200,11.7395328786601,11.7395328786601,11.6373816554857,11.6373816554857,255033.656870828,0.0,1.0
1996-01-17,29.5,29.625,29.375,29.5,324600,11.5902349370975,11.6393461020852,11.5411237721098,11.5902349370975,826186.876449806,0.0,1.0
1996-01-18,29.875,29.875,29.625,29.625,262400,11.7375684320606,11.7375684320606,11.6393461020852,11.6393461020852,667872.570488075,0.0,1.0
1996-01-19,30.75,30.75,30.0,30.0,136400,12.0813465869745,12.0813465869745,11.7866795970483,11.7866795970483,347171.564842125,0.0,1.0
1996-01-22,30.12,30.44,30.12,30.38,208000,11.8338263154365,11.959550897805,11.8338263154365,11.9359775386109,529411.183923474,0.0,1.0
1996-01-23,30.38,30.38,30.0,30.12,91600,11.9359775386109,11.9359775386109,11.7866795970483,11.8338263154365,233144.540612453,0.0,1.0
1996-01-24,30.125,30.4375,30.125,30.375,222100,11.835790762036,11.9585686745053,11.835790762036,11.9340130920114,565299.153602902,0.0,1.0
1996-01-25,30.375,30.375,30.0,30.125,115300,11.9340130920114,11.9340130920114,11.7866795970483,11.835790762036,293466.872626811,0.0,1.0
1996-01-26,30.375,30.625,30.25,30.25,117600,11.9340130920114,12.0322354219868,11.8849019270237,11.8849019270237,299320.938602888,0.0,1.0
1996-01-29,30.62,30.88,30.5,30.62,184800,12.0302709753873,12.1324221985617,11.9831242569991,12.0302709753873,470361.474947395,0.0,1.0
1996-01-30,31.0,31.0,30.38,30.62,121900,12.1795689169499,12.1795689169499,11.9359775386109,12.0302709753873,310265.496732075,0.0,1.0
1996-01-31,30.625,30.875,30.5,30.625,248100,12.0322354219868,12.1304577519622,11.9831242569991,12.0322354219868,631475.551593337,0.0,1.0
1996-02-01,31.0,31.0,30.375,30.625,118100,12.1795689169499,12.1795689169499,11.9340130920114,12.0322354219868,300593.561641165,0.0,1.0
1996-02-02,31.125,31.125,30.75,31.0,162000,12.2286800819376,12.2286800819376,12.0813465869745,12.1795689169499,412329.864401937,0.0,1.0
1996-02-05,31.25,31.25,30.625,30.625,618100,12.2777912469253,12.2777912469253,12.0322354219868,12.0322354219868,1573216.59991875,0.0,1.0
1996-02-06,31.375,31.5,30.875,30.875,616700,12.4211958486894,12.47068268474,12.2232485044872,12.2232485044872,1557737.49449749,0.24,1.0
1996-02-07,31.375,31.5,31.0,31.25,595800,12.4211958486894,12.47068268474,12.2727353405377,12.3717090126389,1504945.67734977,0.0,1.0
1996-02-08,31.625,31.625,31.25,31.375,88900,12.5201695207905,12.5201695207905,12.3717090126389,12.4211958486894,224554.667197708,0.0,1.0
1996-02-09,31.375,31.75,31.375,31.625,88300,12.4211958486894,12.5696563568411,12.4211958486894,12.5201695207905,223039.112638443,0.0,1.0
1996-02-12,31.75,31.75,31.375,31.375,106200,12.5696563568411,12.5696563568411,12.4211958486894,12.4211958486894,268253.156989837,0.0,1.0
1996-02-13,31.875,31.875,31.5,31.625,184000,12.6191431928916,12.6191431928916,12.47068268474,12.5201695207905,464770.064841151,0.0,1.0
1996-02-14,31.875,31.875,31.75,31.75,271900,12.6191431928916,12.6191431928916,12.5696563568411,12.5696563568411,686798.807773418,0.0,1.0
1996-02-15,31.75,31.875,31.75,31.75,81100,12.5696563568411,12.6191431928916,12.5696563568411,12.5696563568411,204852.457927267,0.0,1.0
1996-02-16,31.625,31.875,31.125,31.75,129400,12.5201695207905,12.6191431928916,12.3222221765883,12.5696563568411,326854.59994807,0.0,1.0
1996-02-20,30.875,31.5,30.875,31.5,311700,12.2232485044872,12.47068268474,12.2232485044872,12.47068268474,787330.593537969,0.0,1.0
1996-02-21,30.75,30.875,30.375,30.875,203100,12.1737616684366,12.2232485044872,12.025301160285,12.2232485044872,513015.218311075,0.0,1.0
1996-02-22,31.0,31.0,30.75,30.75,70000,12.2727353405377,12.2727353405377,12.1737616684366,12.1737616684366,176814.698580873,0.0,1.0
1996-02-23,31.125,31.125,30.875,31.125,83100,12.3222221765883,12.3222221765883,12.2232485044872,12.3222221765883,209904.30645815,0.0,1.0
1996-02-26,30.5,31.0,30.5,31.0,144700,12.0747879963355,12.2727353405377,12.0747879963355,12.2727353405377,365501.241209318,0.0,1.0
1996-02-27,30.875,30.875,30.25,30.5,585700,12.2232485044872,12.2232485044872,11.9758143242344,12.0747879963355,1479433.84226881,0.0,1.0
1996-02-28,30.75,31.25,30.75,31.0,211000,12.1737616684366,12.3717090126389,12.1737616684366,12.2727353405377,532970.020008059,0.0,1.0
1996-02-29,30.375,30.875,30.375,30.625,424200,12.025301160285,12.2232485044872,12.025301160285,12.1242748323861,1071497.07340008,0.0,1.0
1996-03-01,30.5,30.62,30.38,30.62,154700,12.0747879963355,12.1222953589441,12.027280633727,12.1222953589441,390760.483863728,0.0,1.0
1996-03-04,30.5,30.62,30.38,30.38,151300,12.0747879963355,12.1222953589441,12.027280633727,12.027280633727,382172.341361229,0.0,1.0
1996-03-05,30.12,30.38,30.12,30.38,165000,11.9243480147418,12.027280633727,11.9243480147418,12.027280633727,416777.503797772,0.0,1.0
1996-03-06,30.5,30.625,30.375,30.375,392700,12.0747879963355,12.1242748323861,12.025301160285,12.025301160285,991930.459038695,0.0,1.0
1996-03-07,30.125,30.375,30.125,30.375,84200,11.9263274881839,12.025301160285,11.9263274881839,12.025301160285,212682.823150134,0.0,1.0
1996-03-08,30.0,30.25,29.875,30.0,300300,11.8768406521333,11.9758143242344,11.8273538160827,11.8768406521333,758535.056911942,0.0,1.0
1996-03-11,29.12,29.25,28.62,29.0,236800,11.5284533263374,11.57991963583,11.3305059821352,11.4809459637289,598138.866056436,0.0,1.0
1996-03-12,28.75,29.0,28.12,29.0,198600,11.3819722916277,11.4809459637289,11.1325586379329,11.4809459637289,501648.559116591,0.0,1.0
1996-03-13,29.125,29.25,28.625,29.0,157600,11.5304327997794,11.57991963583,11.3324854555772,11.4809459637289,398085.664233507,0.0,1.0
1996-03-14,28.75,29.0,28.125,29.0,94800,11.3819722916277,11.4809459637289,11.134538111375,11.4809459637289,239457.620363811,0.0,1.0
1996-03-15,28.5,29.0,28.375,28.875,218400,11.2829986195266,11.4809459637289,11.2335117834761,11.4314591276783,551661.859572323,0.0,1.0
1996-03-18,29.5,29.88,28.88,28.88,323400,11.6788933079311,11.8293332895248,11.4334386011203,11.4334386011203,816883.907443629,0.0,1.0
1996-03-19,29.75,29.75,29.25,29.38,193500,11.7778669800322,11.7778669800322,11.57991963583,11.6313859453225,488766.345362839,0.0,1.0
1996-03-20,29.5,29.875,28.875,28.875,506300,11.6788933079311,11.8273538160827,11.4314591276783,11.4314591276783,1278875.45559279,0.0,1.0
1996-03-21,29.75,29.75,29.25,29.375,98300,11.7778669800322,11.7778669800322,11.57991963583,11.6294064718805,248298.355292853,0.0,1.0
1996-03-22,30.0,30.25,29.625,29.75,372900,11.8768406521333,11.9758143242344,11.7283801439816,11.7778669800322,941917.158582961,0.0,1.0
1996-03-25,29.75,30.12,29.75,30.12,103800,11.7778669800322,11.9243480147418,11.7778669800322,11.9243480147418,262190.938752779,0.0,1.0
1996-03-26,29.62,29.88,29.5,29.75,170500,11.7264006705396,11.8293332895248,11.6788933079311,11.7778669800322,430670.087257696,0.0,1.0
1996-03-27,29.75,30.125,29.75,30.125,249600,11.7778669800322,11.9263274881839,11.7778669800322,11.9263274881839,630470.696654081,0.0,1.0
1996-03-28,29.625,29.875,29.5,29.75,153300,11.7283801439816,11.8273538160827,11.6788933079311,11.7778669800322,387224.189892111,0.0,1.0
1996-03-29,30.125,30.375,29.75,29.75,221400,11.9263274881839,12.025301160285,11.7778669800322,11.7778669800322,559239.632368642,0.0,1.0
1996-04-01,30.12,30.12,29.5,29.62,111800,11.9243480147418,11.9243480147418,11.6788933079311,11.7264006705396,282398.332876308,0.0,1.0
1996-04-02,30.125,30.125,29.5,29.625,64200,11.9263274881839,11.9263274881839,11.6788933079311,11.7283801439816,162164.337841314,0.0,1.0
1996-04-03,30.25,30.375,30.0,30.125,73400,11.9758143242344,12.025301160285,11.8768406521333,11.9263274881839,185402.841083372,0.0,1.0
1996-04-04,30.25,30.375,30.0,30.125,89000,11.9758143242344,12.025301160285,11.8768406521333,11.9263274881839,224807.259624252,0.0,1.0
1996-04-08,28.62,29.62,28.38,29.62,71700,11.3305059821352,11.7264006705396,11.2354912569181,11.7264006705396,181108.769832122,0.0,1.0
1996-04-09,28.625,29.625,28.375,29.625,302100,11.3324854555772,11.7283801439816,11.2335117834761,11.7283801439816,763081.720589735,0.0,1.0
1996-04-10,29.125,29.125,28.75,28.875,257500,11.5304327997794,11.5304327997794,11.3819722916277,11.4314591276783,650425.498351067,0.0,1.0
1996-04-11,28.75,29.0,28.75,29.0,87100,11.3819722916277,11.4809459637289,11.3819722916277,11.4809459637289,220008.003519915,0.0,1.0
1996-04-12,28.625,28.75,28.5,28.75,219500,11.3324854555772,11.3819722916277,11.2829986195266,11.3819722916277,554440.376264306,0.0,1.0
1996-04-15,29.0,29.25,29.0,29.25,47100,11.4809459637289,11.57991963583,11.4809459637289,11.57991963583,118971.032902272,0.0,1.0
1996-04-16,29.0,29.25,29.0,29.25,62000,11.4809459637289,11.57991963583,11.4809459637289,11.57991963583,156607.304457343,0.0,1.0
1996-04-17,29.375,29.375,29.125,29.25,74700,11.6294064718805,11.6294064718805,11.5304327997794,11.57991963583,188686.542628445,0.0,1.0
1996-04-18,28.875,29.25,28.875,29.25,85000,11.4314591276783,11.57991963583,11.4314591276783,11.57991963583,214703.562562488,0.0,1.0
1996-04-19,29.125,29.125,29.0,29.125,50100,11.5304327997794,11.5304327997794,11.4809459637289,11.5304327997794,126548.805698596,0.0,1.0
1996-04-22,29.0,29.12,29.0,29.0,73500,11.4809459637289,11.5284533263374,11.4809459637289,11.4809459637289,185655.433509915,0.0,1.0
1996-04-23,29.0,29.125,29.0,29.0,108700,11.4809459637289,11.5304327997794,11.4809459637289,11.4809459637289,274567.967653439,0.0,1.0
1996-04-24,28.875,28.875,28.75,28.875,75900,11.4314591276783,11.4314591276783,11.3819722916277,11.4314591276783,191717.651746974,0.0,1.0
1996-04-25,28.875,29.0,28.75,28.875,114700,11.4314591276783,11.4809459637289,11.3819722916277,11.4314591276783,289723.513246086,0.0,1.0
1996-04-26,28.875,28.875,28.625,28.75,102100,11.4314591276783,11.4314591276783,11.3324854555772,11.3819722916277,257896.867501529,0.0,1.0
1996-04-29,29.0,29.12,28.88,29.0,44100,11.4809459637289,11.5284533263374,11.4334386011203,11.4809459637289,111393.260105949,0.0,1.0
1996-04-30,29.0,29.125,28.875,29.0,84800,11.4809459637289,11.5304327997794,11.4314591276783,11.4809459637289,214198.377709399,0.0,1.0
1996-05-01,29.125,29.375,29.0,29.125,157400,11.5304327997794,11.6294064718805,11.4809459637289,11.5304327997794,397580.479380419,0.0,1.0
1996-05-02,28.62,29.0,28.38,29.0,124700,11.3305059821352,11.4809459637289,11.2354912569181,11.4809459637289,314982.755900496,0.0,1.0
1996-05-03,29.0,29.125,29.0,29.125,776900,11.4809459637289,11.5304327997794,11.4809459637289,11.5304327997794,1962390.56182113,0.0,1.0
1996-05-06,28.5,28.62,28.25,28.5,272200,11.3780133447437,11.4259207693531,11.2782062101407,11.3780133447437,681814.985177867,0.24,1.0
1996-05-07,28.5,28.5,28.0,28.38,321700,11.3780133447437,11.3780133447437,11.1783990755377,11.3301059201343,805804.117309772,0.0,1.0
1996-05-08,28.5,28.625,28.25,28.5,1183400,11.3780133447437,11.4279169120452,11.2782062101407,11.3780133447437,2964216.94878577,0.0,1.0
1996-05-09,28.5,28.5,28.0,28.375,495500,11.3780133447437,11.3780133447437,11.1783990755377,11.3281097774422,1241143.73679513,0.0,1.0
1996-05-10,28.625,28.75,28.375,28.625,166000,11.4279169120452,11.4778204793467,11.3281097774422,11.4279169120452,415801.938058509,0.0,1.0
1996-05-13,29.0,29.25,29.0,29.12,84700,11.5776276139497,11.6774347485527,11.5776276139497,11.6255350385592,212159.181647926,0.0,1.0
1996-05-14,29.38,29.5,29.12,29.12,66000,11.7293344585463,11.7772418831558,11.6255350385592,11.6255350385592,165318.84284254,0.0,1.0
1996-05-15,29.0,29.25,29.0,29.125,82900,11.5776276139497,11.6774347485527,11.5776276139497,11.6275311812512,207650.485934039,0.0,1.0
1996-05-16,29.375,29.5,29.125,29.125,215900,11.7273383158543,11.7772418831558,11.6275311812512,11.6275311812512,540793.002571274,0.0,1.0
1996-05-17,29.125,29.375,29.125,29.375,124900,11.6275311812512,11.7273383158543,11.6275311812512,11.7273383158543,312853.385924746,0.0,1.0
1996-05-20,29.5,29.5,29.25,29.38,79400,11.7772418831558,11.7772418831558,11.6774347485527,11.7293344585463,198883.577601479,0.0,1.0
1996-05-21,29.38,29.5,29.25,29.5,453500,11.7293344585463,11.7772418831558,11.6774347485527,11.7772418831558,1135940.83680442,0.0,1.0
1996-05-22,29.5,29.5,29.25,29.375,96300,11.7772418831558,11.7772418831558,11.6774347485527,11.7273383158543,241215.220692977,0.0,1.0
1996-05-23,29.375,29.5,29.25,29.5,233800,11.7273383158543,11.7772418831558,11.6774347485527,11.7772418831558,585629.476614933,0.0,1.0
1996-05-24,29.375,29.375,29.125,29.25,143300,11.7273383158543,11.7273383158543,11.6275311812512,11.6774347485527,358942.275444482,0.0,1.0
1996-05-28,29.5,30.0,29.38,29.88,76400,11.7772418831558,11.9768561523618,11.7293344585463,11.9289487277523,191369.084745,0.0,1.0
1996-05-29,29.25,29.62,29.12,29.5,57000,11.6774347485527,11.8251493077652,11.6255350385592,11.7772418831558,142775.364273103,0.0,1.0
1996-05-30,29.5,30.0,29.375,29.875,110300,11.7772418831558,11.9768561523618,11.7273383158543,11.9269525850603,276282.854023213,0.0,1.0
1996-05-31,29.25,29.625,29.125,29.5,114300,11.6774347485527,11.8271454504573,11.6275311812512,11.7772418831558,286302.177831853,0.0,1.0
1996-06-03,28.62,29.0,28.62,28.62,197700,11.4259207693531,11.5776276139497,11.4259207693531,11.4259207693531,495205.079241972,0.0,1.0
1996-06-04,28.625,29.0,28.625,28.625,85300,11.4279169120452,11.5776276139497,11.4279169120452,11.4279169120452,213662.080219222,0.0,1.0
1996-06-05,28.875,29.0,28.625,28.75,102300,11.5277240466482,11.5776276139497,11.4279169120452,11.4778204793467,256244.206405937,0.0,1.0
1996-06-06,29.625,29.625,28.875,28.875,101300,11.8271454504573,11.8271454504573,11.5277240466482,11.5277240466482,253739.375453776,0.0,1.0
1996-06-07,29.75,29.75,29.5,29.625,149900,11.8770490177588,11.8770490177588,11.7772418831558,11.8271454504573,375474.159728736,0.0,1.0
1996-06-10,29.12,29.5,29.12,29.5,97300,11.6255350385592,11.7772418831558,11.6255350385592,11.7772418831558,243720.051645137,0.0,1.0
1996-06-11,29.38,29.38,29.12,29.12,180600,11.7293344585463,11.7293344585463,11.6255350385592,11.6255350385592,452372.46996004,0.0,1.0
1996-06-12,29.375,29.375,29.125,29.125,96300,11.7273383158543,11.7273383158543,11.6275311812512,11.6275311812512,241215.220692977,0.0,1.0
1996-06-13,29.375,29.375,29.25,29.25,98100,11.7273383158543,11.7273383158543,11.6774347485527,11.6774347485527,245723.916406864,0.0,1.0
1996-06-14,29.375,29.5,29.25,29.25,248900,11.7273383158543,11.7772418831558,11.6774347485527,11.6774347485527,623452.423992544,0.0,1.0
1996-06-17,29.5,29.5,29.12,29.38,140100,11.7772418831558,11.7772418831558,11.6255350385592,11.7293344585463,350926.816397571,0.0,1.0
1996-06-18,29.5,29.5,29.125,29.375,66900,11.7772418831558,11.7772418831558,11.6275311812512,11.7273383158543,167573.190699483,0.0,1.0
1996-06-19,29.75,29.75,29.375,29.5,44600,11.8770490177588,11.8770490177588,11.7273383158543,11.7772418831558,111715.460466322,0.0,1.0
1996-06-20,29.375,29.75,29.25,29.75,67200,11.7273383158543,11.8770490177588,11.6774347485527,11.8770490177588,168324.63998513,0.0,1.0
1996-06-21,29.625,29.625,29.375,29.5,205800,11.8271454504573,11.8271454504573,11.7273383158543,11.7772418831558,515494.209954462,0.0,1.0
1996-06-24,30.0,30.12,29.75,30.0,106300,11.9768561523618,12.0247635769712,11.8770490177588,11.9768561523618,266263.530214575,0.0,1.0
1996-06-25,30.0,30.125,29.75,30.0,94900,11.9768561523618,12.0267597196633,11.8770490177588,11.9768561523618,237708.457359954,0.0,1.0
1996-06-26,30.25,30.375,30.0,30.125,248700,12.0766632869648,12.1265668542663,11.9768561523618,12.0267597196633,622951.457802115,0.0,1.0
1996-06-27,30.125,30.375,30.125,30.25,153400,12.0267597196633,12.1265668542663,12.0267597196633,12.0766632869648,384241.068061296,0.0,1.0
1996-06-28,30.5,30.5,30.125,30.375,523900,12.1764704215678,12.1764704215678,12.0267597196633,12.1265668542663,1312280.93583646,0.0,1.0
1996-07-01,31.0,31.12,30.62,30.88,172300,12.3760846907738,12.4239921153833,12.2243778461773,12.3281772661644,431582.373057116,0.0,1.0
1996-07-02,31.38,31.62,30.88,31.12,196300,12.5277915353704,12.6236063845893,12.3281772661644,12.4239921153833,491698.315908948,0.0,1.0
1996-07-03,31.0,31.125,30.625,30.875,175600,12.3760846907738,12.4259882580754,12.2263739888693,12.3261811234723,439848.315199243,0.0,1.0
1996-07-05,30.875,31.375,30.75,31.375,63300,12.3261811234723,12.5257953926784,12.2762775561708,12.5257953926784,158555.799271709,0.0,1.0
1996-07-08,30.5,30.62,30.0,30.25,125100,12.1764704215678,12.2243778461773,11.9768561523618,12.0766632869648,313354.352115177,0.0,1.0
1996-07-09,30.75,30.75,30.25,30.38,193300,12.2762775561708,12.2762775561708,12.0766632869648,12.1285629969584,484183.823052469,0.0,1.0
1996-07-10,30.5,30.625,30.0,30.25,90200,12.1764704215678,12.2263739888693,11.9768561523618,12.0766632869648,225935.751884804,0.0,1.0
1996-07-11,30.75,30.75,30.25,30.375,90800,12.2762775561708,12.2762775561708,12.0766632869648,12.1265668542663,227438.6504561,0.0,1.0
1996-07-12,30.875,31.0,30.5,30.625,84300,12.3261811234723,12.3760846907738,12.1764704215678,12.2263739888693,211157.249267062,0.0,1.0
1996-07-15,30.88,31.12,30.62,30.75,142400,12.3281772661644,12.4239921153833,12.2243778461773,12.2762775561708,356687.92758754,0.0,1.0
1996-07-16,30.75,31.0,30.62,30.62,188000,12.2762775561708,12.3760846907738,12.2243778461773,12.2243778461773,470908.219006023,0.0,1.0
1996-07-17,30.875,31.125,30.625,30.75,88800,12.3261811234723,12.4259882580754,12.2263739888693,12.2762775561708,222428.988551781,0.0,1.0
1996-07-18,30.75,31.0,30.625,30.625,66100,12.2762775561708,12.3760846907738,12.2263739888693,12.2263739888693,165569.325937756,0.0,1.0
1996-07-19,30.625,30.75,30.5,30.5,143800,12.2263739888693,12.2762775561708,12.1764704215678,12.1764704215678,360194.690920564,0.0,1.0
1996-07-22,30.75,30.88,30.38,30.62,309700,12.2762775561708,12.3281772661644,12.1285629969584,12.2243778461773,775746.145883858,0.0,1.0
1996-07-23,30.88,30.88,30.62,30.62,255600,12.3281772661644,12.3281772661644,12.2243778461773,12.2243778461773,640234.791372016,0.0,1.0
1996-07-24,30.75,30.875,30.375,30.625,232700,12.2762775561708,12.3261811234723,12.1265668542663,12.2263739888693,582874.162567561,0.0,1.0
1996-07-25,30.875,30.875,30.625,30.625,176400,12.3261811234723,12.3261811234723,12.2263739888693,12.2263739888693,441852.17996097,0.0,1.0
1996-07-26,30.5,30.875,30.375,30.875,230800,12.1764704215678,12.3261811234723,12.1265668542663,12.3261811234723,578114.983758457,0.0,1.0
1996-07-29,30.25,30.5,30.12,30.25,77600,12.0766632869648,12.1764704215678,12.0247635769712,12.0766632869648,194374.881887592,0.0,1.0
1996-07-30,30.25,30.38,30.12,30.38,174000,12.0766632869648,12.1285629969584,12.0247635769712,12.1285629969584,435840.585675786,0.0,1.0
1996-07-31,30.25,30.5,30.125,30.25,55400,12.0766632869648,12.1764704215678,12.0267597196633,12.0766632869648,138767.634749647,0.0,1.0
1996-08-01,30.25,30.375,30.125,30.375,141900,12.0766632869648,12.1265668542663,12.0267597196633,12.1265668542663,355435.51211146,0.0,1.0
1996-08-02,30.75,31.0,30.62,30.75,100300,12.2762775561708,12.3760846907738,12.2243778461773,12.2762775561708,251234.544501617,0.0,1.0
1996-08-05,30.88,31.0,30.62,31.0,1312600,12.3281772661644,12.3760846907738,12.2243778461773,12.3760846907738,3287841.10780481,0.0,1.0
1996-08-06,30.88,30.88,30.5,30.62,371100,12.4359689715357,12.4359689715357,12.2829356746061,12.3312619788997,921485.734342812,0.27,1.0
1996-08-07,30.875,31.0,30.625,31.0,296400,12.4339553755234,12.4842952758292,12.3332755749119,12.4842952758292,735996.690000569,0.0,1.0
1996-08-08,30.875,30.875,30.5,30.625,55100,12.4339553755234,12.4339553755234,12.2829356746061,12.3332755749119,136819.897500106,0.0,1.0
1996-08-09,31.0,31.0,30.625,30.875,76900,12.4842952758292,12.4842952758292,12.3332755749119,12.4339553755234,190951.907763305,0.0,1.0
1996-08-12,30.75,30.88,30.5,30.75,51000,12.3836154752177,12.4359689715357,12.2829356746061,12.3836154752177,126639.106579045,0.0,1.0
1996-08-13,30.75,30.75,30.5,30.75,44400,12.3836154752177,12.3836154752177,12.2829356746061,12.3836154752177,110250.516315874,0.0,1.0
1996-08-14,30.75,30.875,30.5,30.75,78700,12.3836154752177,12.4339553755234,12.2829356746061,12.3836154752177,195421.523289624,0.0,1.0
1996-08-15,30.75,30.75,30.5,30.75,37900,12.3836154752177,12.3836154752177,12.2829356746061,12.3836154752177,94110.238026388,0.0,1.0
1996-08-16,30.875,30.875,30.625,30.625,37300,12.4339553755234,12.4339553755234,12.3332755749119,12.3332755749119,92620.3661842821,0.0,1.0
1996-08-19,30.75,31.0,30.75,31.0,29400,12.3836154752177,12.4842952758292,12.3836154752177,12.4842952758292,73003.7202632139,0.0,1.0
1996-08-20,30.88,31.0,30.5,30.75,355400,12.4359689715357,12.4842952758292,12.2829356746061,12.3836154752177,882500.754474361,0.0,1.0
1996-08-21,30.75,31.0,30.75,31.0,44100,12.3836154752177,12.4842952758292,12.3836154752177,12.4842952758292,109505.580394821,0.0,1.0
1996-08-22,30.875,31.0,30.5,30.75,231100,12.4339553755234,12.4842952758292,12.2829356746061,12.3836154752177,573848.971184654,0.0,1.0
1996-08-23,30.875,30.875,30.625,30.75,165900,12.4339553755234,12.4339553755234,12.3332755749119,12.3836154752177,411949.564342424,0.0,1.0
1996-08-26,30.12,30.5,30.12,30.5,199500,12.1299023776766,12.2829356746061,12.1299023776766,12.2829356746061,495382.387500382,0.0,1.0
1996-08-27,30.12,30.38,30.12,30.12,117400,12.1299023776766,12.2346093703126,12.1299023776766,12.1299023776766,291518.257105488,0.0,1.0
1996-08-28,30.125,30.5,30.125,30.5,108700,12.1319159736888,12.2829356746061,12.1319159736888,12.2829356746061,269915.115394946,0.0,1.0
1996-08-29,30.125,30.375,30.125,30.125,57400,12.1319159736888,12.2325957743004,12.1319159736888,12.1319159736888,142531.072894847,0.0,1.0
1996-08-30,30.0,30.375,29.875,30.375,51100,12.0815760733831,12.2325957743004,12.0312361730773,12.2325957743004,126887.418552729,0.0,1.0
1996-09-03,29.88,30.0,29.5,29.75,83100,12.0332497690896,12.0815760733831,11.88021647216,11.9808962727716,206347.250131737,0.0,1.0
1996-09-04,29.875,30.0,29.5,29.75,102300,12.0312361730773,12.0815760733831,11.88021647216,11.9808962727716,254023.149079144,0.0,1.0
1996-09-05,29.625,29.875,29.625,29.875,101300,11.9305563724658,12.0312361730773,11.9305563724658,12.0312361730773,251540.029342299,0.0,1.0
1996-09-06,29.25,29.625,29.0,29.5,71100,11.7795366715485,11.9305563724658,11.678856870937,11.88021647216,176549.81328961,0.0,1.0
1996-09-09,29.12,29.38,29.0,29.25,104700,11.7271831752305,11.8318901678665,11.678856870937,11.7795366715485,259982.636447569,0.0,1.0
1996-09-10,29.125,29.375,29.0,29.25,33900,11.7291967712427,11.8298765718543,11.678856870937,11.7795366715485,84177.7590790126,0.0,1.0
1996-09-11,29.25,29.25,29.0,29.125,38100,11.7795366715485,11.7795366715485,11.678856870937,11.7291967712427,94606.8619737572,0.0,1.0
1996-09-12,29.0,29.25,29.0,29.125,136400,11.678856870937,11.7795366715485,11.678856870937,11.7291967712427,338697.532105524,0.0,1.0
1996-09-13,29.0,29.375,29.0,29.25,63200,11.678856870937,11.8298765718543,11.678856870937,11.7795366715485,156933.167368542,0.0,1.0
1996-09-16,29.38,29.38,29.0,29.12,91300,11.8318901678665,11.8318901678665,11.678856870937,11.7271831752305,226708.831973859,0.0,1.0
1996-09-17,29.375,29.375,29.0,29.125,201700,11.8298765718543,11.8298765718543,11.678856870937,11.7291967712427,500845.250921437,0.0,1.0
1996-09-18,29.5,29.5,29.125,29.25,79400,11.88021647216,11.88021647216,11.7291967712427,11.7795366715485,197159.707105416,0.0,1.0
1996-09-19,29.375,29.75,29.375,29.375,167600,11.8298765718543,11.9808962727716,11.8298765718543,11.8298765718543,416170.867895057,0.0,1.0
1996-09-20,29.875,29.875,29.375,29.375,434500,12.0312361730773,12.0312361730773,11.8298765718543,11.8298765718543,1078915.52565873,0.0,1.0
1996-09-23,29.62,29.62,29.5,29.62,245500,11.9285427764536,11.9285427764536,11.88021647216,11.9285427764536,609605.895395205,0.0,1.0
1996-09-24,29.625,29.625,29.5,29.625,203300,11.9305563724658,11.9305563724658,11.88021647216,11.9305563724658,504818.242500389,0.0,1.0
1996-09-25,29.5,29.625,29.375,29.5,494100,11.88021647216,11.9305563724658,11.8298765718543,11.88021647216,1226909.46197463,0.0,1.0
1996-09-26,29.875,29.875,29.375,29.5,210400,12.0312361730773,12.0312361730773,11.8298765718543,11.88021647216,522448.392631983,0.0,1.0
1996-09-27,30.0,30.125,29.875,30.0,238100,12.0815760733831,12.1319159736888,12.0312361730773,12.0815760733831,591230.80934256,0.0,1.0
1996-09-30,30.12,30.62,29.88,29.88,310900,12.1299023776766,12.3312619788997,12.0332497690896,12.0332497690896,772001.926184807,0.0,1.0
1996-10-01,30.125,30.625,29.875,29.875,264400,12.1319159736888,12.3332755749119,12.0312361730773,12.0312361730773,656536.858421561,0.0,1.0
1996-10-02,30.75,30.75,30.5,30.5,127400,12.3836154752177,12.3836154752177,12.2829356746061,12.2829356746061,316349.454473927,0.0,1.0
1996-10-03,30.5,30.5,30.125,30.125,220200,12.2829356746061,12.2829356746061,12.1319159736888,12.1319159736888,546782.966053055,0.0,1.0
1996-10-04,30.75,30.75,30.5,30.5,542500,12.3836154752177,12.3836154752177,12.2829356746061,12.2829356746061,1347092.45723788,0.0,1.0
1996-10-07,30.62,30.88,30.5,30.88,53600,12.3312619788997,12.4359689715357,12.2829356746061,12.4359689715357,133095.217894839,0.0,1.0
1996-10-08,30.62,30.88,30.62,30.62,163600,12.3312619788997,12.4359689715357,12.3312619788997,12.3312619788997,406238.38894768,0.0,1.0
1996-10-09,30.625,30.875,30.5,30.75,70300,12.3332755749119,12.4339553755234,12.2829356746061,12.3836154752177,174563.317500134,0.0,1.0
1996-10-10,30.625,30.875,30.625,30.625,54900,12.3332755749119,12.4339553755234,12.3332755749119,12.3332755749119,136323.273552737,0.0,1.0
1996-10-11,30.5,30.75,30.375,30.75,152800,12.2829356746061,12.3836154752177,12.2325957743004,12.3836154752177,379420.695789767,0.0,1.0
1996-10-14,30.75,31.0,30.75,30.88,214500,12.3836154752177,12.4842952758292,12.3836154752177,12.4359689715357,532629.18355304,0.0,1.0
1996-10-15,30.62,31.0,30.62,31.0,85200,12.3312619788997,12.4842952758292,12.3312619788997,12.4842952758292,211561.80157911,0.0,1.0
1996-10-16,30.75,31.0,30.75,30.875,102000,12.3836154752177,12.4842952758292,12.3836154752177,12.4339553755234,253278.213158089,0.0,1.0
1996-10-17,30.625,31.0,30.625,30.875,149700,12.3332755749119,12.4842952758292,12.3332755749119,12.4339553755234,371723.02460555,0.0,1.0
1996-10-18,30.5,30.625,30.375,30.625,128400,12.2829356746061,12.3332755749119,12.2325957743004,12.3332755749119,318832.574210773,0.0,1.0
1996-10-21,30.88,31.12,30.88,30.88,80000,12.4359689715357,12.5326215801227,12.4359689715357,12.4359689715357,198649.578947521,0.0,1.0
1996-10-22,31.0,31.0,30.88,30.88,82500,12.4842952758292,12.4842952758292,12.4359689715357,12.4359689715357,204857.378289631,0.0,1.0
1996-10-23,30.875,31.125,30.875,30.875,219500,12.4339553755234,12.534635176135,12.4339553755234,12.4339553755234,545044.782237263,0.0,1.0
1996-10-24,31.0,31.0,30.875,30.875,111800,12.4842952758292,12.4842952758292,12.4339553755234,12.4339553755234,277612.786579161,0.0,1.0
1996-10-25,31.25,31.25,31.0,31.0,159600,12.5849750764407,12.5849750764407,12.4842952758292,12.4842952758292,396305.910000306,0.0,1.0
1996-10-28,31.12,31.25,31.0,31.0,173700,12.5326215801227,12.5849750764407,12.4842952758292,12.4842952758292,431317.898289807,0.0,1.0
1996-10-29,31.62,31.75,31.0,31.25,113300,12.7339811813458,12.7863346776638,12.4842952758292,12.5849750764407,281337.466184427,0.0,1.0
1996-10-30,31.125,31.25,31.0,31.0,107400,12.534635176135,12.5849750764407,12.4842952758292,12.4842952758292,266687.059737047,0.0,1.0
1996-10-31,31.625,31.75,31.0,31.25,172800,12.735994777358,12.7863346776638,12.4842952758292,12.5849750764407,429083.090526646,0.0,1.0
1996-11-01,32.0,32.125,31.625,31.75,130700,12.8870144782753,12.9373543785811,12.735994777358,12.7863346776638,324543.749605513,0.0,1.0
1996-11-04,31.5,31.75,31.38,31.62,177700,12.6856548770522,12.7863346776638,12.6373285727587,12.7339811813458,441250.377237184,0.0,1.0
1996-11-05,31.5,31.75,31.375,31.625,2288300,12.6856548770522,12.7863346776638,12.6353149767465,12.735994777358,5682122.89382019,0.0,1.0
1996-11-06,31.875,31.875,31.625,31.75,470800,12.94540876263,12.94540876263,12.8438761448839,12.8946424537569,1159233.38344638,0.27,1.0
1996-11-07,31.5,31.875,31.5,31.625,279800,12.7931098360108,12.94540876263,12.7931098360108,12.8438761448839,688941.165438186,0.0,1.0
1996-11-08,31.75,31.875,31.5,31.5,184100,12.8946424537569,12.94540876263,12.7931098360108,12.7931098360108,453302.603849786,0.0,1.0
1996-11-11,31.88,32.0,31.75,31.88,70200,12.9474394149849,12.996175071503,12.8946424537569,12.9474394149849,172850.857089924,0.0,1.0
1996-11-12,31.875,32.0,31.75,31.875,35900,12.94540876263,12.996175071503,12.8946424537569,12.94540876263,88395.2388821688,0.0,1.0
1996-11-13,31.875,32.0,31.75,32.0,46100,12.94540876263,12.996175071503,12.8946424537569,12.996175071503,113510.320681559,0.0,1.0
1996-11-14,31.75,31.875,31.75,31.75,307300,12.8946424537569,12.94540876263,12.8946424537569,12.8946424537569,756653.395779681,0.0,1.0
1996-11-15,31.375,31.75,31.25,31.625,245500,12.7423435271377,12.8946424537569,12.6915772182647,12.8438761448839,604485.547230433,0.0,1.0
1996-11-18,32.38,32.38,32.0,32.25,111000,13.1505046504771,13.1505046504771,12.996175071503,13.0977076892492,273311.184287487,0.0,1.0
1996-11-19,32.375,32.375,32.0,32.25,206400,13.1484739981222,13.1484739981222,12.996175071503,13.0977076892492,508211.066999434,0.0,1.0
1996-11-20,32.75,32.75,32.375,32.375,258200,13.3007729247414,13.3007729247414,13.1484739981222,13.1484739981222,635756.286333593,0.0,1.0
1996-11-21,32.5,32.625,32.0,32.5,1046600,13.1992403069953,13.2500066158683,12.996175071503,13.1992403069953,2577004.37365119,0.0,1.0
1996-11-22,32.5,32.625,32.375,32.5,101100,13.1992403069953,13.2500066158683,13.1484739981222,13.1992403069953,248934.781364548,0.0,1.0
1996-11-25,32.75,32.75,32.38,32.5,148000,13.3007729247414,13.3007729247414,13.1505046504771,13.1992403069953,364414.912383315,0.0,1.0
1996-11-26,32.75,32.75,32.375,32.5,184800,13.3007729247414,13.3007729247414,13.1484739981222,13.1992403069953,455026.187894841,0.0,1.0
1996-11-27,32.625,32.875,32.375,32.625,117800,13.2500066158683,13.3515392336144,13.1484739981222,13.2500066158683,290054.572153747,0.0,1.0
1996-11-29,32.5,32.75,32.38,32.75,350300,13.1992403069953,13.3007729247414,13.1505046504771,13.3007729247414,862530.70140456,0.0,1.0
1996-12-02,32.75,32.75,32.0,32.25,175000,13.3007729247414,13.3007729247414,12.996175071503,13.0977076892492,430896.011264054,0.0,1.0
1996-12-03,32.88,33.25,32.75,32.75,143000,13.3535698859694,13.5038381602336,13.3007729247414,13.3007729247414,352103.59777577,0.0,1.0
1996-12-04,33.0,33.0,32.62,33.0,113300,13.4023055424875,13.4023055424875,13.2479759635134,13.4023055424875,278974.389006957,0.0,1.0
1996-12-05,32.5,33.0,32.5,33.0,152000,13.1992403069953,13.4023055424875,13.1992403069953,13.4023055424875,374263.96406935,0.0,1.0
1996-12-06,32.38,32.62,31.75,32.0,303900,13.1505046504771,13.2479759635134,12.8946424537569,12.996175071503,748281.701846552,0.0,1.0
1996-12-09,32.75,32.88,32.38,32.38,166200,13.3007729247414,13.3535698859694,13.1505046504771,13.1505046504771,409228.097554776,0.0,1.0
1996-12-10,32.5,32.62,32.38,32.5,142400,13.1992403069953,13.2479759635134,13.1505046504771,13.1992403069953,350626.240022864,0.0,1.0
1996-12-11,31.88,32.25,31.88,32.12,118700,12.9474394149849,13.0977076892492,12.9474394149849,13.0449107280212,292270.608783105,0.0,1.0
1996-12-12,31.38,32.12,31.38,32.12,129200,12.7443741794927,13.0449107280212,12.7443741794927,13.0449107280212,318124.369458947,0.0,1.0
1996-12-13,31.25,31.38,30.75,31.38,168200,12.6915772182647,12.7443741794927,12.4885119827724,12.7443741794927,414152.623397794,0.0,1.0
1996-12-16,31.62,31.62,31.12,31.25,141300,12.8418454925289,12.8418454925289,12.6387802570367,12.6915772182647,347917.750809206,0.0,1.0
1996-12-17,32.12,32.12,31.38,31.62,130000,13.0449107280212,13.0449107280212,12.7443741794927,12.8418454925289,320094.179796154,0.0,1.0
1996-12-18,32.0,32.38,31.88,32.12,239800,12.996175071503,13.1505046504771,12.9474394149849,13.0449107280212,590450.648577832,0.0,1.0
1996-12-19,32.62,32.62,32.0,32.25,447100,13.2479759635134,13.2479759635134,12.996175071503,13.0977076892492,1100877.75220662,0.0,1.0
1996-12-20,32.75,33.12,32.62,33.12,280200,13.3007729247414,13.4510411990056,13.2479759635134,13.4510411990056,689926.070606789,0.0,1.0
1996-12-23,33.0,33.12,32.75,32.88,134100,13.4023055424875,13.4510411990056,13.3007729247414,13.3535698859694,330189.457774342,0.0,1.0
1996-12-24,33.38,33.38,33.12,33.12,158300,13.5566351214616,13.5566351214616,13.4510411990056,13.4510411990056,389776.220474857,0.0,1.0
1996-12-26,33.38,33.38,33.0,33.38,73900,13.5566351214616,13.5566351214616,13.4023055424875,13.5566351214616,181961.229899507,0.0,1.0
1996-12-27,33.38,33.5,33.25,33.38,143200,13.5566351214616,13.6053707779797,13.5038381602336,13.5566351214616,352596.050360072,0.0,1.0
1996-12-30,33.62,33.62,33.25,33.38,317300,13.6541064344979,13.6541064344979,13.5038381602336,13.5566351214616,781276.024994768,0.0,1.0
1996-12-31,33.62,33.75,33.5,33.62,459000,13.6541064344979,13.7069033957259,13.6053707779797,13.6541064344979,1130178.68097258,0.0,1.0
1997-01-02,33.25,33.63,33.0,33.25,298400,13.5038381602336,13.6581677392077,13.4023055424875,13.5038381602336,734739.255778252,0.0,1.0
1997-01-03,33.38,33.38,33.0,33.38,575100,13.5566351214616,13.5566351214616,13.4023055424875,13.5566351214616,1416047.40615976,0.0,1.0
1997-01-06,33.5,33.63,33.38,33.38,220100,13.6053707779797,13.6581677392077,13.5566351214616,13.5566351214616,541944.069024107,0.0,1.0
1997-01-07,33.63,33.63,33.38,33.38,257500,13.6581677392077,13.6581677392077,13.5566351214616,13.5566351214616,634032.702288539,0.0,1.0
1997-01-08,33.5,33.75,33.38,33.63,89700,13.6053707779797,13.7069033957259,13.5566351214616,13.6581677392077,220864.984059348,0.0,1.0
1997-01-09,33.75,33.75,33.38,33.5,92400,13.7069033957259,13.7069033957259,13.5566351214616,13.6053707779797,227513.09394742,0.0,1.0
1997-01-10,33.5,33.75,33.38,33.5,140500,13.6053707779797,13.7069033957259,13.5566351214616,13.6053707779797,345947.940471999,0.0,1.0
1997-01-13,33.88,33.88,33.5,33.63,90500,13.7597003569538,13.7597003569538,13.6053707779797,13.6581677392077,222834.794396555,0.0,1.0
1997-01-14,33.38,33.88,33.38,33.75,428000,13.5566351214616,13.7597003569538,13.5566351214616,13.7069033957259,1053848.5304058,0.0,1.0
1997-01-15,33.25,33.38,33.0,33.13,209100,13.5038381602336,13.5566351214616,13.4023055424875,13.4551025037155,514859.176887509,0.0,1.0
1997-01-16,33.88,33.88,33.13,33.25,253400,13.7597003569538,13.7597003569538,13.4551025037155,13.5038381602336,623937.424310353,0.0,1.0
1997-01-17,33.38,33.88,33.38,33.88,65200,13.5566351214616,13.7597003569538,13.5566351214616,13.7597003569538,160539.542482379,0.0,1.0
1997-01-20,33.75,33.75,33.38,33.38,168200,13.7069033957259,13.7069033957259,13.5566351214616,13.5566351214616,414152.623397793,0.0,1.0
1997-01-21,33.75,33.75,33.38,33.63,110400,13.7069033957259,13.7069033957259,13.5566351214616,13.6581677392077,271833.82653458,0.0,1.0
1997-01-22,33.63,33.75,33.5,33.63,262400,13.6581677392077,13.7069033957259,13.6053707779797,13.6581677392077,646097.790603932,0.0,1.0
1997-01-23,34.13,34.5,33.75,33.88,248400,13.8612329747,14.0115012489642,13.7069033957259,13.7597003569538,611626.109702805,0.0,1.0
1997-01-24,33.63,34.25,33.63,34.0,187100,13.6581677392077,13.9099686312181,13.6581677392077,13.808436013472,460689.392614313,0.0,1.0
1997-01-27,33.63,33.75,33.5,33.75,71300,13.6581677392077,13.7069033957259,13.6053707779797,13.7069033957259,175559.346303584,0.0,1.0
1997-01-28,33.75,34.0,33.63,33.75,75700,13.7069033957259,13.808436013472,13.6581677392077,13.7069033957259,186393.303158222,0.0,1.0
1997-01-29,33.63,33.75,33.5,33.75,210300,13.6581677392077,13.7069033957259,13.6053707779797,13.7069033957259,517813.892393319,0.0,1.0
1997-01-30,33.5,33.88,33.5,33.63,965600,13.6053707779797,13.7597003569538,13.6053707779797,13.6581677392077,2377561.07700899,0.0,1.0
1997-01-31,33.5,33.63,33.25,33.25,339400,13.7150260051456,13.7682484941207,13.6126750648086,13.6126750648086,829010.458728569,0.27,1.0
1997-02-03,33.63,33.63,33.38,33.5,160500,13.7682484941207,13.7682484941207,13.6658975537838,13.7150260051456,392033.525709888,0.0,1.0
1997-02-04,33.38,33.63,33.38,33.63,209900,13.6658975537838,13.7682484941207,13.6658975537838,13.7682484941207,512696.804028072,0.0,1.0
1997-02-05,32.75,33.38,32.5,33.38,337800,13.4079731841348,13.6658975537838,13.3056222437979,13.6658975537838,825102.336353895,0.0,1.0
1997-02-06,32.75,33.0,32.5,32.63,99600,13.4079731841348,13.5103241244717,13.3056222437979,13.3588447327731,243280.617823706,0.0,1.0
1997-02-07,32.63,33.13,32.63,32.75,324800,13.3588447327731,13.5635466134469,13.3588447327731,13.4079731841348,793348.842059636,0.0,1.0
1997-02-10,33.13,33.88,32.5,32.5,189600,13.5635466134469,13.8705994344577,13.3056222437979,13.3056222437979,463112.501399344,0.0,1.0
1997-02-11,33.13,33.25,33.0,33.13,72100,13.5635466134469,13.6126750648086,13.5103241244717,13.5635466134469,176109.764508928,0.0,1.0
1997-02-12,33.25,33.25,33.0,33.13,54000,13.6126750648086,13.6126750648086,13.5103241244717,13.5635466134469,131899.130145383,0.0,1.0
1997-02-13,33.63,33.63,33.13,33.25,372200,13.7682484941207,13.7682484941207,13.5635466134469,13.6126750648086,909126.967409473,0.0,1.0
1997-02-14,33.25,33.63,33.25,33.63,69800,13.6126750648086,13.7682484941207,13.6126750648086,13.7682484941207,170491.838595328,0.0,1.0
1997-02-18,33.38,33.5,33.25,33.38,56600,13.6658975537838,13.7150260051456,13.6126750648086,13.6658975537838,138249.829004235,0.0,1.0
1997-02-19,33.75,33.88,33.38,33.38,188400,13.8173769454825,13.8705994344577,13.6658975537838,13.6658975537838,460181.409618333,0.0,1.0
1997-02-20,33.5,33.63,33.38,33.5,112100,13.7150260051456,13.7682484941207,13.6658975537838,13.7150260051456,273812.823875877,0.0,1.0
1997-02-21,33.25,33.63,33.13,33.5,130500,13.6126750648086,13.7682484941207,13.5635466134469,13.7150260051456,318756.231184676,0.0,1.0
1997-02-24,33.63,33.63,33.13,33.25,382100,13.7682484941207,13.7682484941207,13.5635466134469,13.6126750648086,933308.474602794,0.0,1.0
1997-02-25,33.25,33.63,33.13,33.38,179900,13.6126750648086,13.7682484941207,13.5635466134469,13.6658975537838,439419.509502859,0.0,1.0
1997-02-26,32.75,33.25,32.63,33.13,294200,13.4079731841348,13.6126750648086,13.3588447327731,13.5635466134469,718606.001643919,0.0,1.0
1997-02-27,32.25,33.0,32.25,32.75,109700,13.203271303461,13.5103241244717,13.203271303461,13.4079731841348,267950.640313861,0.0,1.0
1997-02-28,32.75,32.75,32.38,32.38,220200,13.4079731841348,13.4079731841348,13.2564937924362,13.2564937924362,537855.341815061,0.0,1.0
1997-03-03,32.75,32.75,32.5,32.63,156800,13.4079731841348,13.4079731841348,13.3056222437979,13.3588447327731,382995.992718445,0.0,1.0
1997-03-04,32.75,33.13,32.63,32.88,157500,13.4079731841348,13.5635466134469,13.3588447327731,13.46119567311,384705.796257367,0.0,1.0
1997-03-05,32.88,33.0,32.75,32.75,119600,13.46119567311,13.5103241244717,13.4079731841348,13.4079731841348,292132.147507181,0.0,1.0
1997-03-06,32.88,33.13,32.88,32.88,267300,13.46119567311,13.5635466134469,13.46119567311,13.46119567311,652900.694219645,0.0,1.0
1997-03-07,32.38,32.88,32.13,32.75,612200,13.2564937924362,13.46119567311,13.1541428520993,13.4079731841348,1495345.32361117,0.0,1.0
1997-03-10,32.38,32.63,32.25,32.38,187200,13.2564937924362,13.3588447327731,13.203271303461,13.2564937924362,457250.317837327,0.0,1.0
1997-03-11,32.38,32.5,32.13,32.38,47500,13.2564937924362,13.3056222437979,13.1541428520993,13.2564937924362,116022.382998253,0.0,1.0
1997-03-12,32.0,32.25,31.88,32.13,94600,13.1009203631241,13.203271303461,13.0517919117624,13.1541428520993,231067.735402837,0.0,1.0
1997-03-13,31.63,31.88,31.5,31.88,167700,12.9494409714255,13.0517919117624,12.8962184824503,13.0517919117624,409620.076395938,0.0,1.0
1997-03-14,31.75,32.0,31.75,31.88,132000,12.9985694227872,13.1009203631241,12.9985694227872,13.0517919117624,322420.095910935,0.0,1.0
1997-03-17,32.25,32.38,31.63,31.63,349100,13.203271303461,13.2564937924362,12.9494409714255,12.9494409714255,852703.450625058,0.0,1.0
1997-03-18,32.5,32.75,32.25,32.38,656100,13.3056222437979,13.4079731841348,13.203271303461,13.2564937924362,1602574.4312664,0.0,1.0
1997-03-19,32.88,32.88,32.5,32.5,292700,13.46119567311,13.46119567311,13.3056222437979,13.3056222437979,714942.136917658,0.0,1.0
1997-03-20,32.75,33.0,32.63,32.88,467700,13.4079731841348,13.5103241244717,13.3588447327731,13.46119567311,1142393.02164807,0.0,1.0
1997-03-21,32.88,33.0,32.63,32.75,173500,13.46119567311,13.5103241244717,13.3588447327731,13.4079731841348,423787.020004147,0.0,1.0
1997-03-24,32.63,33.0,32.63,32.88,292500,13.3588447327731,13.5103241244717,13.3588447327731,13.46119567311,714453.621620823,0.0,1.0
1997-03-25,32.75,33.25,32.63,32.75,141800,13.4079731841348,13.6126750648086,13.3588447327731,13.4079731841348,346357.345455839,0.0,1.0
1997-03-26,33.0,33.0,32.75,32.88,172000,13.5103241244717,13.5103241244717,13.4079731841348,13.46119567311,420123.155277886,0.0,1.0
1997-03-27,32.88,33.0,32.63,32.88,216300,13.46119567311,13.5103241244717,13.3588447327731,13.46119567311,528329.293526783,0.0,1.0
1997-03-31,32.88,33.13,32.75,32.88,513500,13.46119567311,13.5635466134469,13.4079731841348,13.46119567311,1254263.02462322,0.0,1.0
1997-04-01,32.5,32.88,32.5,32.88,197400,13.3056222437979,13.46119567311,13.3056222437979,13.46119567311,482164.597975899,0.0,1.0
1997-04-02,32.38,32.5,32.25,32.5,57000,13.2564937924362,13.3056222437979,13.203271303461,13.3056222437979,139226.859597904,0.0,1.0
1997-04-03,31.88,32.38,31.75,32.13,193900,13.0517919117624,13.2564937924362,12.9985694227872,13.1541428520993,473615.58028129,0.0,1.0
1997-04-04,31.75,31.88,31.63,31.75,77800,12.9985694227872,13.0517919117624,12.9494409714255,12.9985694227872,190032.450468718,0.0,1.0
1997-04-07,31.88,32.0,31.75,32.0,50000,13.0517919117624,13.1009203631241,12.9985694227872,13.1009203631241,122128.824208688,0.0,1.0
1997-04-08,31.88,32.0,31.63,31.75,340200,13.0517919117624,13.1009203631241,12.9494409714255,12.9985694227872,830964.51991591,0.0,1.0
1997-04-09,31.75,31.88,31.63,31.88,135400,12.9985694227872,13.0517919117624,12.9494409714255,13.0517919117624,330724.855957126,0.0,1.0
1997-04-10,32.0,32.25,31.63,31.75,172000,13.1009203631241,13.203271303461,12.9494409714255,12.9985694227872,420123.155277886,0.0,1.0
1997-04-11,32.0,32.13,31.75,31.88,158600,13.1009203631241,13.1541428520993,12.9985694227872,13.0517919117624,387392.630389957,0.0,1.0
1997-04-14,32.0,32.0,31.88,31.88,192000,13.1009203631241,13.1009203631241,13.0517919117624,13.0517919117624,468974.684961361,0.0,1.0
1997-04-15,32.13,32.13,32.0,32.0,99400,13.1541428520993,13.1541428520993,13.1009203631241,13.1009203631241,242792.102526871,0.0,1.0
1997-04-16,31.88,32.13,31.88,32.0,236900,13.0517919117624,13.1541428520993,13.0517919117624,13.1009203631241,578646.369100762,0.0,1.0
1997-04-17,32.0,32.13,31.88,32.0,46800,13.1009203631241,13.1541428520993,13.0517919117624,13.1009203631241,114312.579459332,0.0,1.0
1997-04-18,32.0,32.0,31.88,32.0,151900,13.1009203631241,13.1009203631241,13.0517919117624,13.1009203631241,371027.367945993,0.0,1.0
1997-04-21,32.38,32.63,32.0,32.0,333900,13.2564937924362,13.3588447327731,13.1009203631241,13.1009203631241,815576.288065616,0.0,1.0
1997-04-22,32.63,32.75,32.5,32.63,288200,13.3588447327731,13.4079731841348,13.3056222437979,13.3588447327731,703950.542738876,0.0,1.0
1997-04-23,32.5,32.63,32.5,32.63,65700,13.3056222437979,13.3588447327731,13.3056222437979,13.3588447327731,160477.275010216,0.0,1.0
1997-04-24,32.13,32.63,32.13,32.5,182300,13.1541428520993,13.3588447327731,13.1541428520993,13.3056222437979,445281.693064875,0.0,1.0
1997-04-25,31.88,32.0,31.75,32.0,60400,13.0517919117624,13.1009203631241,12.9985694227872,13.1009203631241,147531.619644095,0.0,1.0
1997-04-28,32.25,32.25,31.75,31.75,195300,13.203271303461,13.203271303461,12.9985694227872,12.9985694227872,477035.187359134,0.0,1.0
1997-04-29,32.13,32.63,32.13,32.38,158600,13.1541428520993,13.3588447327731,13.1541428520993,13.2564937924362,387392.630389957,0.0,1.0
1997-04-30,31.75,32.0,31.63,32.0,1420700,12.9985694227872,13.1009203631241,12.9494409714255,13.1009203631241,3470168.41106565,0.0,1.0
1997-05-01,31.88,31.88,31.13,31.63,564900,13.1623309273263,13.1623309273263,12.8526775962254,13.0591131502926,1368223.61475592,0.27,1.0
1997-05-02,32.13,32.38,31.75,31.75,256000,13.2655487043599,13.3687664813935,13.1086576832688,13.1086576832688,620048.230443468,0.0,1.0
1997-05-05,33.0,33.13,32.38,32.38,238400,13.6247465684368,13.6784198124943,13.3687664813935,13.3687664813935,577419.914600483,0.0,1.0
1997-05-06,33.38,33.63,32.75,33.0,148600,13.7816375895279,13.8848553665615,13.5215287914032,13.6247465684368,359918.621265234,0.0,1.0
1997-05-07,32.88,33.38,32.88,33.25,88500,13.5752020354607,13.7816375895279,13.5752020354607,13.7279643454704,214352.610915028,0.0,1.0
1997-05-08,33.25,33.5,32.88,33.0,244800,13.7279643454704,13.8311821225041,13.5752020354607,13.6247465684368,592921.12036157,0.0,1.0
1997-05-09,33.25,33.63,33.13,33.5,80400,13.7279643454704,13.8848553665615,13.6784198124943,13.8311821225041,194733.897373653,0.0,1.0
1997-05-12,33.63,33.88,33.38,33.5,83500,13.8848553665615,13.9880731435952,13.7816375895279,13.8311821225041,202242.293914179,0.0,1.0
1997-05-13,33.63,33.88,33.38,33.75,78600,13.8848553665615,13.9880731435952,13.7816375895279,13.9343998995377,190374.183253347,0.0,1.0
1997-05-14,34.0,34.0,33.5,33.63,324300,14.0376176765713,14.0376176765713,13.8311821225041,13.8848553665615,785475.160675067,0.0,1.0
1997-05-15,33.63,33.88,33.5,33.88,78700,13.8848553665615,13.9880731435952,13.8311821225041,13.9880731435952,190616.389593364,0.0,1.0
1997-05-16,33.63,33.75,33.38,33.5,72100,13.8848553665615,13.9343998995377,13.7816375895279,13.8311821225041,174630.771152243,0.0,1.0
1997-05-19,33.75,33.88,33.63,33.63,74400,13.9343998995377,13.9880731435952,13.8848553665615,13.8848553665615,180201.516972633,0.0,1.0
1997-05-20,33.5,33.75,33.38,33.75,59900,13.8311821225041,13.9343998995377,13.7816375895279,13.9343998995377,145081.597670171,0.0,1.0
1997-05-21,33.13,33.63,32.88,33.63,87300,13.6784198124943,13.8848553665615,13.5752020354607,13.8848553665615,211446.134834824,0.0,1.0
1997-05-22,33.13,33.25,32.75,33.13,120400,13.6784198124943,13.7279643454704,13.5215287914032,13.6784198124943,291616.433380445,0.0,1.0
1997-05-23,33.63,33.63,33.25,33.38,74200,13.8848553665615,13.8848553665615,13.7279643454704,13.7816375895279,179717.1042926,0.0,1.0
1997-05-27,33.38,33.63,33.25,33.38,112600,13.7816375895279,13.8848553665615,13.7279643454704,13.7816375895279,272724.338859121,0.0,1.0
1997-05-28,33.13,33.38,32.88,33.38,149200,13.6784198124943,13.7816375895279,13.5752020354607,13.7816375895279,361371.859305335,0.0,1.0
1997-05-29,33.13,33.38,33.13,33.25,124200,13.6784198124943,13.7816375895279,13.6784198124943,13.7279643454704,300820.27430109,0.0,1.0
1997-05-30,33.63,33.63,33.13,33.13,201100,13.8848553665615,13.8848553665615,13.6784198124943,13.6784198124943,487076.949774149,0.0,1.0
1997-06-02,33.63,33.88,33.25,33.63,147400,13.8848553665615,13.9880731435952,13.7279643454704,13.8848553665615,357012.14518503,0.0,1.0
1997-06-03,34.25,34.25,33.75,33.88,225700,14.1408354536049,14.1408354536049,13.9343998995377,13.9880731435952,546659.709418325,0.0,1.0
1997-06-04,33.5,34.13,33.5,34.0,219000,13.8311821225041,14.0912909206288,13.8311821225041,14.0376176765713,530431.884637186,0.0,1.0
1997-06-05,33.75,34.0,33.5,33.63,350600,13.9343998995377,14.0376176765713,13.8311821225041,13.8848553665615,849175.428099532,0.0,1.0
1997-06-06,34.0,34.0,33.63,33.63,101200,14.0376176765713,14.0376176765713,13.8848553665615,13.8848553665615,245112.816097184,0.0,1.0
1997-06-09,34.0,34.13,33.88,33.88,224800,14.0376176765713,14.0912909206288,13.9880731435952,13.9880731435952,544479.852358172,0.0,1.0
1997-06-10,33.88,34.0,33.63,34.0,189700,13.9880731435952,14.0376176765713,13.8848553665615,14.0376176765713,459465.42701221,0.0,1.0
1997-06-11,33.75,33.88,33.75,33.88,233600,13.9343998995377,13.9880731435952,13.9343998995377,13.9880731435952,565794.010279665,0.0,1.0
1997-06-12,34.5,34.5,34.0,34.0,411400,14.2440532306385,14.2440532306385,14.0376176765713,14.0376176765713,996436.882829858,0.0,1.0
1997-06-13,34.88,34.88,34.63,34.63,258100,14.4009442517296,14.4009442517296,14.297726474696,14.297726474696,625134.563583827,0.0,1.0
1997-06-16,34.75,34.88,34.63,34.63,143900,14.3472710076721,14.4009442517296,14.297726474696,14.297726474696,348534.923284435,0.0,1.0
1997-06-17,34.75,34.88,34.25,34.63,102900,14.3472710076721,14.4009442517296,14.1408354536049,14.297726474696,249230.323877473,0.0,1.0
1997-06-18,35.0,35.13,34.75,34.75,150900,14.4504887847057,14.5041620287632,14.3472710076721,14.3472710076721,365489.367085624,0.0,1.0
1997-06-19,35.5,35.5,35.0,35.25,279900,14.656924338773,14.656924338773,14.4504887847057,14.5537065617393,677935.545707526,0.0,1.0
1997-06-20,35.63,35.63,35.25,35.38,140900,14.7105975828304,14.7105975828304,14.5537065617393,14.6073798057968,341268.733083926,0.0,1.0
1997-06-23,35.13,35.5,35.0,35.5,195000,14.5041620287632,14.656924338773,14.4504887847057,14.656924338773,472302.363033112,0.0,1.0
1997-06-24,35.25,35.38,34.88,35.38,164000,14.5537065617393,14.6073798057968,14.4009442517296,14.6073798057968,397218.397627849,0.0,1.0
1997-06-25,34.63,35.38,34.38,35.13,371300,14.297726474696,14.6073798057968,14.1945086976624,14.5041620287632,899312.140483048,0.0,1.0
1997-06-26,34.75,34.88,34.63,34.63,355400,14.3472710076721,14.4009442517296,14.297726474696,14.297726474696,860801.33242035,0.0,1.0
1997-06-27,35.13,35.13,34.75,35.0,245000,14.5041620287632,14.5041620287632,14.3472710076721,14.4504887847057,593405.533041603,0.0,1.0
1997-06-30,35.25,35.5,35.0,35.13,337700,14.5537065617393,14.656924338773,14.4504887847057,14.5041620287632,817930.810237346,0.0,1.0
1997-07-01,35.63,35.63,35.25,35.38,176600,14.7105975828304,14.7105975828304,14.5537065617393,14.6073798057968,427736.396469989,0.0,1.0
1997-07-02,36.0,36.0,35.5,35.5,87300,14.8633598928402,14.8633598928402,14.656924338773,14.656924338773,211446.134834824,0.0,1.0
1997-07-03,36.25,36.25,36.0,36.0,198100,14.9665776698738,14.9665776698738,14.8633598928402,14.8633598928402,479810.759573638,0.0,1.0
1997-07-07,36.38,36.63,36.13,36.25,222300,15.0202509139313,15.1234686909649,14.9170331368977,14.9665776698738,538424.693857747,0.0,1.0
1997-07-08,36.75,36.75,36.5,36.5,151200,15.173013223941,15.173013223941,15.0697954469074,15.0697954469074,366215.986105675,0.0,1.0
1997-07-09,36.75,36.75,36.63,36.75,125500,15.173013223941,15.173013223941,15.1234686909649,15.173013223941,303968.956721311,0.0,1.0
1997-07-10,36.38,36.5,36.38,36.38,261600,15.0202509139313,15.0697954469074,15.0202509139313,15.0202509139313,633611.78548442,0.0,1.0
1997-07-11,36.63,36.63,36.38,36.38,414400,15.1234686909649,15.1234686909649,15.0202509139313,15.0202509139313,1003703.07303037,0.0,1.0
1997-07-14,36.25,36.38,36.0,36.0,277800,14.9665776698738,15.0202509139313,14.8633598928402,14.8633598928402,672849.212567172,0.0,1.0
1997-07-15,35.75,35.81,35.62,35.62,288400,14.7601421158066,14.7849143822946,14.7064688717491,14.7064688717491,698523.08460897,0.0,1.0
1997-07-16,35.88,36.0,35.75,36.0,120200,14.8138153598641,14.8633598928402,14.7601421158066,14.8633598928402,291132.02070041,0.0,1.0
1997-07-17,35.63,35.88,35.63,35.75,197700,14.7105975828304,14.8138153598641,14.7105975828304,14.7601421158066,478841.934213572,0.0,1.0
1997-07-18,35.5,35.63,35.25,35.5,112100,14.656924338773,14.7105975828304,14.5537065617393,14.656924338773,271513.307159034,0.0,1.0
1997-07-21,35.63,35.75,35.5,35.5,243400,14.7105975828304,14.7601421158066,14.656924338773,14.656924338773,589530.231601332,0.0,1.0
1997-07-22,35.75,35.88,35.75,35.75,170400,14.7601421158066,14.8138153598641,14.7601421158066,14.7601421158066,412719.603388934,0.0,1.0
1997-07-23,36.13,36.13,35.88,36.13,281200,14.9170331368977,14.9170331368977,14.8138153598641,14.9170331368977,681084.228127747,0.0,1.0
1997-07-24,35.94,36.0,35.81,36.0,280700,14.8385876263521,14.8633598928402,14.7849143822946,14.8633598928402,679873.196427665,0.0,1.0
1997-07-25,36.0,36.13,35.88,36.13,123000,14.8633598928402,14.9170331368977,14.8138153598641,14.9170331368977,297913.798220886,0.0,1.0
1997-07-28,36.0,36.0,35.88,36.0,194900,14.8633598928402,14.8633598928402,14.8138153598641,14.8633598928402,472060.156693094,0.0,1.0
1997-07-29,36.13,36.13,36.0,36.0,187400,14.9170331368977,14.9170331368977,14.8633598928402,14.8633598928402,453894.68119182,0.0,1.0
1997-07-30,36.63,36.63,36.0,36.0,1653400,15.1234686909649,15.1234686909649,14.8633598928402,14.8633598928402,4004639.62584075,0.0,1.0
1997-07-31,37.0,37.06,36.88,37.0,441100,15.400092333415,15.4250654561178,15.3501460880093,15.400092333415,1059779.36019172,0.3,1.0
1997-08-01,36.56,37.0,36.44,37.0,82700,15.2169561002608,15.400092333415,15.1670098548552,15.400092333415,198693.613892215,0.0,1.0
1997-08-04,36.25,36.63,36.13,36.63,150000,15.0879282996295,15.2460914100808,15.0379820542239,15.2460914100808,360387.449623122,0.0,1.0
1997-08-05,36.25,36.63,36.25,36.25,191300,15.0879282996295,15.2460914100808,15.0879282996295,15.0879282996295,459614.127419355,0.0,1.0
1997-08-06,36.38,36.5,36.38,36.5,161100,15.1420367321523,15.191982977558,15.1420367321523,15.191982977558,387056.120895233,0.0,1.0
1997-08-07,36.0,36.5,36.0,36.38,75800,14.9838736217011,15.191982977558,14.9838736217011,15.1420367321523,182115.79120955,0.0,1.0
1997-08-08,35.5,35.75,35.38,35.5,310700,14.7757642658441,14.8798189437726,14.7258180204384,14.7757642658441,746482.537319358,0.0,1.0
1997-08-11,35.5,35.5,35.25,35.5,185700,14.7757642658441,14.7757642658441,14.6717095879156,14.7757642658441,446159.662633424,0.0,1.0
1997-08-12,35.75,36.0,35.63,35.88,225000,14.8798189437726,14.9838736217011,14.8298726983669,14.9339273762954,540581.174434681,0.0,1.0
1997-08-13,35.25,35.88,35.25,35.63,536200,14.6717095879156,14.9339273762954,14.6717095879156,14.8298726983669,1288265.00325278,0.0,1.0
1997-08-14,35.38,35.5,35.25,35.5,737200,14.7258180204384,14.7757642658441,14.6717095879156,14.7757642658441,1771184.18574777,0.0,1.0
1997-08-15,35.13,35.38,35.13,35.38,225200,14.6217633425099,14.7258180204384,14.6217633425099,14.7258180204384,541061.691034181,0.0,1.0
1997-08-18,35.13,35.25,34.88,35.25,304400,14.6217633425099,14.6717095879156,14.5177086645815,14.6717095879156,731346.264435189,0.0,1.0
1997-08-19,35.63,35.63,35.13,35.13,384800,14.8298726983669,14.8298726983669,14.6217633425099,14.6217633425099,924513.93743318,0.0,1.0
1997-08-20,35.5,35.75,35.38,35.5,95700,14.7757642658441,14.8798189437726,14.7258180204384,14.7757642658441,229927.192859551,0.0,1.0
1997-08-21,35.38,35.5,35.13,35.5,52600,14.7258180204384,14.7757642658441,14.6217633425099,14.7757642658441,126375.865667841,0.0,1.0
1997-08-22,35.38,35.75,35.25,35.25,390000,14.7258180204384,14.8798189437726,14.6717095879156,14.6717095879156,937007.369020116,0.0,1.0
1997-08-25,35.38,35.38,35.13,35.38,118800,14.7258180204384,14.7258180204384,14.6217633425099,14.7258180204384,285426.860101512,0.0,1.0
1997-08-26,35.5,35.5,35.38,35.38,90600,14.7757642658441,14.7757642658441,14.7258180204384,14.7258180204384,217674.019572365,0.0,1.0
1997-08-27,35.5,35.63,35.38,35.5,65300,14.7757642658441,14.8298726983669,14.7258180204384,14.7757642658441,156888.669735932,0.0,1.0
1997-08-28,35.75,35.75,35.38,35.5,68400,14.8798189437726,14.8798189437726,14.7258180204384,14.7757642658441,164336.677028143,0.0,1.0
1997-08-29,36.0,36.0,35.63,35.63,157100,14.9838736217011,14.9838736217011,14.8298726983669,14.8298726983669,377445.788905281,0.0,1.0
1997-09-02,36.5,36.63,35.88,36.0,206000,15.191982977558,15.2460914100808,14.9339273762954,14.9838736217011,494932.09748242,0.0,1.0
1997-09-03,36.25,36.5,36.13,36.25,133400,15.0879282996295,15.191982977558,15.0379820542239,15.0879282996295,320504.57186483,0.0,1.0
1997-09-04,36.25,36.25,36.13,36.13,71400,15.0879282996295,15.0879282996295,15.0379820542239,15.0379820542239,171544.426020606,0.0,1.0
1997-09-05,36.0,36.38,36.0,36.13,62400,14.9838736217011,15.1420367321523,14.9838736217011,15.0379820542239,149921.179043218,0.0,1.0
1997-09-08,35.75,36.13,35.63,36.0,162800,14.8798189437726,15.0379820542239,14.8298726983669,14.9838736217011,391140.51199096,0.0,1.0
1997-09-09,36.25,36.38,35.63,35.75,185600,15.0879282996295,15.1420367321523,14.8298726983669,14.8798189437726,445919.404333676,0.0,1.0
1997-09-10,36.5,36.75,36.0,36.25,110100,15.191982977558,15.2960376554865,14.9838736217011,15.0879282996295,264524.388023371,0.0,1.0
1997-09-11,36.38,36.5,36.13,36.5,146200,15.1420367321523,15.191982977558,15.0379820542239,15.191982977558,351257.63423267,0.0,1.0
1997-09-12,37.13,37.13,36.38,36.38,163900,15.4542007659378,15.4542007659378,15.1420367321523,15.1420367321523,393783.353288196,0.0,1.0
1997-09-15,37.38,37.5,37.0,37.0,196000,15.5582554438663,15.6082016892719,15.400092333415,15.400092333415,470906.267507544,0.0,1.0
1997-09-16,37.75,37.75,37.5,37.63,169000,15.7122563672004,15.7122563672004,15.6082016892719,15.6623101217947,406036.526575383,0.0,1.0
1997-09-17,37.5,37.63,37.25,37.5,130900,15.6082016892719,15.6623101217947,15.5041470113434,15.6082016892719,314498.114371111,0.0,1.0
1997-09-18,37.5,37.75,37.38,37.5,79400,15.6082016892719,15.7122563672004,15.5582554438663,15.6082016892719,190765.090000506,0.0,1.0
1997-09-19,37.75,37.75,37.5,37.63,198300,15.7122563672004,15.7122563672004,15.6082016892719,15.6623101217947,476432.208401766,0.0,1.0
1997-09-22,38.0,38.13,37.75,37.88,123500,15.8163110451289,15.8704194776517,15.7122563672004,15.7663647997232,296719.000189703,0.0,1.0
1997-09-23,37.25,37.75,37.13,37.75,157400,15.5041470113434,15.7122563672004,15.4542007659378,15.7122563672004,378166.56380453,0.0,1.0
1997-09-24,37.0,37.25,37.0,37.25,206600,15.400092333415,15.5041470113434,15.400092333415,15.5041470113434,496373.647280911,0.0,1.0
1997-09-25,37.0,37.38,37.0,37.25,205700,15.400092333415,15.5582554438663,15.400092333415,15.5041470113434,494211.322583172,0.0,1.0
1997-09-26,36.75,37.13,36.63,37.13,139400,15.2960376554865,15.4542007659378,15.2460914100808,15.4542007659378,334920.069849754,0.0,1.0
1997-09-29,36.63,36.75,36.63,36.75,122300,15.2460914100808,15.2960376554865,15.2460914100808,15.2960376554865,293835.900592718,0.0,1.0
1997-09-30,37.0,37.0,36.38,36.5,252400,15.400092333415,15.400092333415,15.1420367321523,15.191982977558,606411.948565837,0.0,1.0
1997-10-01,36.88,37.0,36.75,36.88,587400,15.3501460880093,15.400092333415,15.2960376554865,15.3501460880093,1411277.25272414,0.0,1.0
1997-10-02,37.13,37.13,36.75,36.75,144600,15.4542007659378,15.4542007659378,15.2960376554865,15.2960376554865,347413.501436688,0.0,1.0
1997-10-03,37.38,37.88,37.25,37.25,392700,15.5582554438663,15.7663647997232,15.5041470113434,15.5041470113434,943494.343113328,0.0,1.0
1997-10-06,37.63,37.88,37.13,37.38,205900,15.6623101217947,15.7663647997232,15.4542007659378,15.5582554438663,494691.839182672,0.0,1.0
1997-10-07,37.88,37.88,37.25,37.5,236400,15.7663647997232,15.7663647997232,15.5041470113434,15.6082016892719,567970.620606039,0.0,1.0
1997-10-08,37.38,38.0,37.13,37.75,104700,15.5582554438663,15.8163110451289,15.4542007659378,15.7122563672004,251550.439836938,0.0,1.0
1997-10-09,37.63,37.63,37.0,37.13,515000,15.6623101217947,15.6623101217947,15.400092333415,15.4542007659378,1237330.24370605,0.0,1.0
1997-10-10,37.5,37.75,37.25,37.38,300200,15.6082016892719,15.7122563672004,15.5041470113434,15.5582554438663,721255.415845741,0.0,1.0
1997-10-13,37.75,37.75,37.63,37.63,53000,15.7122563672004,15.7122563672004,15.6623101217947,15.6623101217947,127336.898866836,0.0,1.0
1997-10-14,37.88,37.88,37.75,37.75,111700,15.7663647997232,15.7663647997232,15.7122563672004,15.7122563672004,268368.520819351,0.0,1.0
1997-10-15,38.0,38.13,37.88,37.88,210100,15.8163110451289,15.8704194776517,15.7663647997232,15.7663647997232,504782.687772118,0.0,1.0
1997-10-16,38.0,38.25,37.88,38.0,99600,15.8163110451289,15.9203657230574,15.7663647997232,15.8163110451289,239297.266549752,0.0,1.0
1997-10-17,37.75,38.0,37.5,37.88,255100,15.7122563672004,15.8163110451289,15.6082016892719,15.7663647997232,612898.922659055,0.0,1.0
1997-10-20,37.75,38.0,37.5,37.5,200900,15.7122563672004,15.8163110451289,15.6082016892719,15.6082016892719,482678.924195234,0.0,1.0
1997-10-21,38.0,38.0,37.88,37.88,109000,15.8163110451289,15.8163110451289,15.7663647997232,15.7663647997232,261881.546726134,0.0,1.0
1997-10-22,37.63,37.88,37.5,37.75,405900,15.6623101217947,15.7663647997232,15.6082016892719,15.7122563672004,975208.438680168,0.0,1.0
1997-10-23,36.88,37.38,36.88,37.25,129300,15.3501460880093,15.5582554438663,15.3501460880093,15.5041470113434,310653.98157513,0.0,1.0
1997-10-24,37.5,37.63,37.0,37.0,239600,15.6082016892719,15.6623101217947,15.400092333415,15.400092333415,575658.886198,0.0,1.0
1997-10-27,36.88,37.63,36.88,37.25,240700,15.3501460880093,15.6623101217947,15.3501460880093,15.5041470113434,578301.727495235,0.0,1.0
1997-10-28,37.0,37.0,35.75,36.38,343100,15.400092333415,15.400092333415,14.8798189437726,15.1420367321523,824326.226437951,0.0,1.0
1997-10-29,36.88,37.0,36.75,36.88,104700,15.3501460880093,15.400092333415,15.2960376554865,15.3501460880093,251550.439836938,0.0,1.0
1997-10-30,36.38,36.75,36.25,36.38,103500,15.2669023456665,15.4221732051469,15.2123477193626,15.2669023456665,246633.528842135,0.3,1.0
1997-10-31,36.5,36.88,36.13,36.38,193600,15.3172604622547,15.4767278314508,15.1619896027744,15.2669023456665,461335.760230314,0.0,1.0
1997-11-03,37.13,37.25,36.75,37.25,211900,15.581640574343,15.6319986909312,15.4221732051469,15.6319986909312,504943.427648776,0.0,1.0
1997-11-04,37.25,37.38,36.88,37.13,75100,15.6319986909312,15.6865533172351,15.4767278314508,15.581640574343,178958.241700912,0.0,1.0
1997-11-05,36.88,37.5,36.75,37.25,63600,15.4767278314508,15.7369114338234,15.4221732051469,15.6319986909312,151554.516274008,0.0,1.0
1997-11-06,36.25,36.81,36.19,36.81,76700,15.2123477193626,15.447352263441,15.1871686610685,15.447352263441,182770.93393422,0.0,1.0
1997-11-07,36.13,36.31,35.94,36.0,56200,15.1619896027744,15.2375267776567,15.0822559181763,15.1074349764704,133920.814694956,0.0,1.0
1997-11-10,36.44,36.56,36.19,36.25,57800,15.2920814039606,15.3424395205489,15.1871686610685,15.2123477193626,137733.506928265,0.0,1.0
1997-11-11,36.5,36.63,36.38,36.44,52300,15.3172604622547,15.3718150885587,15.2669023456665,15.2920814039606,124627.377376268,0.0,1.0
1997-11-12,37.06,37.13,36.13,36.25,87800,15.5522650063332,15.581640574343,15.1619896027744,15.2123477193626,209221.486302796,0.0,1.0
1997-11-13,37.5,37.56,36.94,37.06,270700,15.7369114338234,15.7620904921175,15.5019068897449,15.5522650063332,645059.867222858,0.0,1.0
1997-11-14,36.94,37.25,36.81,37.06,245600,15.5019068897449,15.6319986909312,15.447352263441,15.5522650063332,585248.257812836,0.0,1.0
1997-11-17,37.25,37.56,37.0,37.0,186400,15.6319986909312,15.7620904921175,15.5270859480391,15.5270859480391,444178.645180425,0.0,1.0
1997-11-18,36.88,37.13,36.81,36.81,202800,15.4767278314508,15.581640574343,15.447352263441,15.447352263441,483258.740571836,0.0,1.0
1997-11-19,36.94,37.13,36.75,36.75,98300,15.5019068897449,15.581640574343,15.4221732051469,15.4221732051469,234242.279083883,0.0,1.0
1997-11-20,37.19,37.5,37.0,37.19,320400,15.6068196326371,15.7369114338234,15.5270859480391,15.6068196326371,763491.61972,0.0,1.0
1997-11-21,37.56,37.94,37.06,37.06,506100,15.7620904921175,15.9215578613136,15.5522650063332,15.5522650063332,1206002.21204835,0.0,1.0
1997-11-24,38.13,38.13,37.44,37.63,431700,16.0012915459116,16.0012915459116,15.7117323755293,15.7914660601273,1028712.02319951,0.0,1.0
1997-11-25,38.88,39.0,38.13,38.13,255800,16.3160297745881,16.3663878911763,16.0012915459116,16.0012915459116,609554.170800174,0.0,1.0
1997-11-26,39.0,39.19,38.81,38.81,230900,16.3663878911763,16.4461215757743,16.2866542065783,16.2866542065783,550219.147919314,0.0,1.0
1997-11-28,39.38,39.56,38.94,38.94,83300,16.5258552603724,16.6013924352547,16.3412088328822,16.3412088328822,198498.289396617,0.0,1.0
1997-12-01,39.5,39.81,39.0,39.0,366100,16.5762133769606,16.7063051781469,16.3663878911763,16.3663878911763,872391.641633872,0.0,1.0
1997-12-02,39.5,39.5,39.25,39.5,102900,16.5762133769606,16.5762133769606,16.4713006340685,16.5762133769606,245203.769254645,0.0,1.0
1997-12-03,39.13,39.31,39.0,39.25,117400,16.4209425174802,16.4964796923626,16.3663878911763,16.4713006340685,279756.292619002,0.0,1.0
1997-12-04,38.88,39.13,38.75,39.13,178500,16.3160297745881,16.4209425174802,16.2614751482842,16.4209425174802,425353.477278464,0.0,1.0
1997-12-05,38.94,39.06,38.56,38.63,259200,16.3412088328822,16.3915669494704,16.1817414636861,16.2111170316959,617656.141795955,0.0,1.0
1997-12-08,39.0,39.0,38.5,38.75,1714900,16.3663878911763,16.3663878911763,16.156562405392,16.2614751482842,4086491.19431283,0.0,1.0
1997-12-09,38.56,38.75,38.31,38.75,246600,16.1817414636861,16.2614751482842,16.076828720794,16.2614751482842,587631.190458652,0.0,1.0
1997-12-10,38.75,38.88,38.38,38.75,508700,16.2614751482842,16.3160297745881,16.1062042888038,16.2614751482842,1212197.83692748,0.0,1.0
1997-12-11,39.0,39.0,38.38,38.63,407000,16.3663878911763,16.3663878911763,16.1062042888038,16.2111170316959,969853.586847816,0.0,1.0
1997-12-12,39.06,39.31,38.94,39.25,281400,16.3915669494704,16.4964796923626,16.3412088328822,16.4713006340685,670557.24653311,0.0,1.0
1997-12-15,40.19,40.31,39.25,39.25,118400,16.865772547343,16.9161306639312,16.4713006340685,16.4713006340685,282139.225264819,0.0,1.0
1997-12-16,39.56,40.13,39.56,40.06,275500,16.6013924352547,16.8405934890489,16.6013924352547,16.811217921039,656497.943922786,0.0,1.0
1997-12-17,39.88,39.94,39.63,39.75,341800,16.7356807461567,16.7608598044508,16.6307680032645,16.6811261198528,814486.3783405,0.0,1.0
1997-12-18,40.0,40.06,39.69,40.0,293600,16.7860388627449,16.811217921039,16.6559470615587,16.7860388627449,699629.024812086,0.0,1.0
1997-12-19,41.0,41.5,40.06,40.25,725000,17.2056898343136,17.4155153200979,16.811217921039,16.8909516056371,1727626.16821785,0.0,1.0
1997-12-22,42.0,42.38,40.63,40.75,349000,17.6253408058822,17.7848081750783,17.0504189748332,17.1007770914214,831643.493390386,0.0,1.0
1997-12-23,42.44,43.0,42.0,42.25,484200,17.8099872333724,18.0449917774508,17.6253408058822,17.7302535487743,1153815.98710494,0.0,1.0
1997-12-24,42.88,43.13,42.5,42.63,197400,17.9946336608626,18.0995464037547,17.8351662916665,17.8897209179704,470390.904284419,0.0,1.0
1997-12-26,42.94,43.06,42.88,43.0,76900,18.0198127191567,18.0701708357449,17.9946336608626,18.0449917774508,183247.520463383,0.0,1.0
1997-12-29,43.25,43.31,42.94,42.94,334200,18.149904520343,18.1750835786371,18.0198127191567,18.0198127191567,796376.090232283,0.0,1.0
1997-12-30,43.25,43.38,43.25,43.31,294300,18.149904520343,18.2044591466469,18.149904520343,18.1750835786371,701297.077664156,0.0,1.0
1997-12-31,44.06,44.06,43.0,43.25,338000,18.4898218073135,18.4898218073135,18.0449917774508,18.149904520343,805431.234286394,0.0,1.0
1998-01-02,43.88,43.94,43.63,43.94,200700,18.4142846324312,18.4394636907253,18.309371889539,18.4394636907253,478254.582015618,0.0,1.0
1998-01-05,43.88,44.0,43.75,43.88,557300,18.4142846324312,18.4646427490194,18.3597300061273,18.4142846324312,1328008.36351422,0.0,1.0
1998-01-06,44.0,44.19,43.75,43.75,636200,18.4646427490194,18.5443764336175,18.3597300061273,18.3597300061273,1516021.74926924,0.0,1.0
1998-01-07,44.44,44.44,43.81,44.0,718800,18.6492891765096,18.6492891765096,18.3849090644214,18.4646427490194,1712851.98581379,0.0,1.0
1998-01-08,43.88,44.25,43.5,44.25,1678300,18.4142846324312,18.5695554919116,18.2548172632351,18.5695554919116,3999275.85947589,0.0,1.0
1998-01-09,43.94,44.13,43.75,44.0,369400,18.4394636907253,18.5191973753233,18.3597300061273,18.4646427490194,880255.319365069,0.0,1.0
1998-01-12,43.94,44.06,43.56,43.94,479700,18.4394636907253,18.4898218073135,18.2799963215292,18.4394636907253,1143092.79019876,0.0,1.0
1998-01-13,44.0,44.06,43.88,44.0,368000,18.4646427490194,18.4898218073135,18.4142846324312,18.4646427490194,876919.213660925,0.0,1.0
1998-01-14,43.94,44.0,43.75,44.0,306800,18.4394636907253,18.4646427490194,18.3597300061273,18.4646427490194,731083.735736879,0.0,1.0
1998-01-15,43.69,43.94,43.63,43.88,220000,18.3345509478332,18.4394636907253,18.309371889539,18.4142846324312,524245.182079899,0.0,1.0
1998-01-16,43.75,44.31,43.69,43.69,433800,18.3597300061273,18.5947345502057,18.3345509478332,18.3345509478332,1033716.18175573,0.0,1.0
1998-01-20,44.0,44.31,43.81,43.88,225800,18.4646427490194,18.5947345502057,18.3849090644214,18.4142846324312,538066.191425644,0.0,1.0
1998-01-21,44.13,44.13,43.69,43.75,301900,18.5191973753233,18.5191973753233,18.3345509478332,18.3597300061273,719407.365772374,0.0,1.0
1998-01-22,44.19,44.25,43.94,44.0,355800,18.5443764336175,18.5695554919116,18.4394636907253,18.4646427490194,847847.435381946,0.0,1.0
1998-01-23,43.81,44.19,43.75,44.19,131900,18.3849090644214,18.5443764336175,18.3597300061273,18.5443764336175,314308.815983358,0.0,1.0
1998-01-26,43.81,43.94,43.63,43.75,122600,18.3849090644214,18.4394636907253,18.309371889539,18.3597300061273,292147.542377253,0.0,1.0
1998-01-27,43.5,43.81,43.5,43.69,219800,18.2548172632351,18.3849090644214,18.2548172632351,18.3345509478332,523768.595550737,0.0,1.0
1998-01-28,43.69,44.19,43.63,43.75,268700,18.3345509478332,18.5443764336175,18.309371889539,18.3597300061273,640294.001931222,0.0,1.0
1998-01-29,43.25,43.69,43.19,43.5,449800,18.149904520343,18.3345509478332,18.1247254620488,18.2548172632351,1071843.10408881,0.0,1.0
1998-01-30,42.56,43.13,42.56,43.13,158100,17.9862406414312,18.2271277928789,17.9862406414312,18.2271277928789,374104.635545707,0.3,1.0
1998-02-02,42.88,42.94,42.81,42.81,130200,18.121475533472,18.1468320757297,18.0918929008381,18.0918929008381,308086.170449406,0.0,1.0
1998-02-03,42.63,42.88,42.5,42.88,213600,18.0158232740651,18.121475533472,17.9608840991735,18.121475533472,505431.689769533,0.0,1.0
1998-02-04,42.25,42.69,42.25,42.63,201700,17.8552318397666,18.0411798163228,17.8552318397666,18.0158232740651,477273.276341361,0.0,1.0
1998-02-05,41.94,42.44,41.88,42.25,323200,17.7242230381021,17.9355275569159,17.6988664958444,17.8552318397666,764773.04369622,0.0,1.0
1998-02-06,42.44,42.75,41.94,41.94,525800,17.9355275569159,18.0665363585804,17.7242230381021,17.7242230381021,1244175.94794391,0.0,1.0
1998-02-09,42.88,43.0,42.38,42.69,562600,18.121475533472,18.1721886179873,17.9101710146582,18.0411798163228,1331254.06678061,0.0,1.0
1998-02-10,42.94,43.0,42.75,43.0,206800,18.1468320757297,18.1721886179873,18.0665363585804,18.1721886179873,489341.167810576,0.0,1.0
1998-02-11,42.81,43.0,42.5,42.94,268500,18.0918929008381,18.1721886179873,17.9608840991735,18.1468320757297,635338.992055802,0.0,1.0
1998-02-12,43.19,43.19,42.81,42.94,163200,18.2524843351366,18.2524843351366,18.0918929008381,18.1468320757297,386172.527014923,0.0,1.0
1998-02-13,43.13,43.25,42.88,43.25,119500,18.2271277928789,18.2778408773942,18.121475533472,18.2778408773942,282767.260896345,0.0,1.0
1998-02-17,42.94,43.31,42.94,43.25,286000,18.1468320757297,18.3031974196519,18.1468320757297,18.2778408773942,676748.423567818,0.0,1.0
1998-02-18,42.94,43.25,42.75,42.94,404400,18.1468320757297,18.2778408773942,18.0665363585804,18.1468320757297,956912.805911978,0.0,1.0
1998-02-19,42.94,43.13,42.94,43.06,213800,18.1468320757297,18.2271277928789,18.1468320757297,18.197545160245,505904.940415383,0.0,1.0
1998-02-20,43.13,43.25,42.88,43.0,166300,18.2271277928789,18.2778408773942,18.121475533472,18.1721886179873,393507.912025624,0.0,1.0
1998-02-23,43.56,44.0,43.44,44.0,147200,18.4088496790588,18.594797655615,18.3581365945435,18.594797655615,348312.475346794,0.0,1.0
1998-02-24,43.31,43.56,43.0,43.5,184600,18.3031974196519,18.4088496790588,18.1721886179873,18.3834931368011,436810.346121047,0.0,1.0
1998-02-25,43.69,44.0,43.19,43.19,238500,18.4637888539504,18.594797655615,18.2524843351366,18.2524843351366,564351.395178059,0.0,1.0
1998-02-26,44.19,44.19,43.63,43.63,183600,18.6750933727642,18.6750933727642,18.4384323116927,18.4384323116927,434444.092891789,0.0,1.0
1998-02-27,44.25,44.25,44.13,44.25,167500,18.7004499150219,18.7004499150219,18.6497368305065,18.7004499150219,396347.415900732,0.0,1.0
1998-03-02,44.31,44.5,44.13,44.25,185300,18.7258064572795,18.8061021744288,18.6497368305065,18.7004499150219,438466.723381528,0.0,1.0
1998-03-03,44.69,44.75,44.38,44.44,279900,18.886397891578,18.9117544338357,18.7553890899135,18.7807456321711,662314.278869345,0.0,1.0
1998-03-04,44.5,44.75,44.31,44.69,94700,18.8061021744288,18.9117544338357,18.7258064572795,18.886397891578,224084.180810742,0.0,1.0
1998-03-05,44.13,44.25,44.0,44.25,248100,18.6497368305065,18.7004499150219,18.594797655615,18.7004499150219,587067.426178938,0.0,1.0
1998-03-06,44.0,44.13,43.75,44.13,214100,18.594797655615,18.6497368305065,18.4891453962081,18.6497368305065,506614.81638416,0.0,1.0
1998-03-09,44.13,44.13,43.75,43.88,106400,18.6497368305065,18.6497368305065,18.4891453962081,18.5440845710996,251769.343593063,0.0,1.0
1998-03-10,44.75,44.94,44.13,44.13,86100,18.9117544338357,18.9920501509849,18.6497368305065,18.6497368305065,203734.403039123,0.0,1.0
1998-03-11,44.81,45.0,44.5,45.0,130500,18.9371109760933,19.0174066932426,18.8061021744288,19.0174066932426,308796.046418184,0.0,1.0
1998-03-12,44.63,44.81,44.19,44.81,120100,18.8610413493204,18.9371109760933,18.6750933727642,18.9371109760933,284187.012833898,0.0,1.0
1998-03-13,44.88,44.94,44.56,44.63,110800,18.9666936087273,18.9920501509849,18.8314587166864,18.8610413493204,262180.857801798,0.0,1.0
1998-03-16,44.69,45.0,44.44,45.0,316100,18.886397891578,19.0174066932426,18.7807456321711,19.0174066932426,747972.645768489,0.0,1.0
1998-03-17,44.75,44.75,44.44,44.69,197400,18.9117544338357,18.9117544338357,18.7807456321711,18.886397891578,467098.38745555,0.0,1.0
1998-03-18,44.81,44.81,44.63,44.63,149300,18.9371109760933,18.9371109760933,18.8610413493204,18.8610413493204,353281.607128236,0.0,1.0
1998-03-19,45.31,45.31,44.88,44.88,340100,19.1484154949071,19.1484154949071,18.9666936087273,18.9666936087273,804762.723270684,0.0,1.0
1998-03-20,45.94,46.13,45.31,45.38,573600,19.4146591886125,19.4949549057618,19.1484154949071,19.1779981275411,1357282.85230245,0.0,1.0
1998-03-23,46.25,46.56,45.94,45.94,166000,19.5456679902771,19.6766767919416,19.4146591886125,19.4146591886125,392798.036056846,0.0,1.0
1998-03-24,46.0,46.5,45.63,46.19,127900,19.4400157308702,19.651320249684,19.283650386948,19.5203114480194,302643.788022112,0.0,1.0
1998-03-25,47.0,47.06,46.19,46.19,451200,19.8626247684978,19.8879813107554,19.5203114480194,19.5203114480194,1067653.45704126,0.0,1.0
1998-03-26,46.31,47.0,46.31,47.0,174200,19.5710245325347,19.8626247684978,19.5710245325347,19.8626247684978,412201.312536763,0.0,1.0
1998-03-27,46.44,46.69,46.13,46.38,182300,19.6259637074263,19.7316159668332,19.4949549057618,19.6006071651687,431367.963693754,0.0,1.0
1998-03-30,46.44,46.44,46.25,46.38,132900,19.6259637074263,19.6259637074263,19.5456679902771,19.6006071651687,314475.054168403,0.0,1.0
1998-03-31,46.94,47.31,46.5,46.5,622400,19.8372682262401,19.9936335701624,19.651320249684,19.651320249684,1472756.00989025,0.0,1.0
1998-04-01,46.31,47.06,46.25,47.06,469200,19.5710245325347,19.8879813107554,19.5456679902771,19.8879813107554,1110246.01516791,0.0,1.0
1998-04-02,46.94,47.0,46.31,46.38,291300,19.8372682262401,19.8626247684978,19.5710245325347,19.6006071651687,689289.565682888,0.0,1.0
1998-04-03,46.75,46.94,46.56,46.94,102500,19.7569725090909,19.8372682262401,19.6766767919416,19.8372682262401,242540.955998956,0.0,1.0
1998-04-06,46.44,47.19,46.31,46.88,195300,19.6259637074263,19.942920485647,19.5710245325347,19.8119116839825,462129.255674109,0.0,1.0
1998-04-07,46.19,46.63,46.0,46.63,150500,19.5203114480194,19.7062594245756,19.4400157308702,19.7062594245756,356121.111003346,0.0,1.0
1998-04-08,46.5,46.5,45.88,46.06,121100,19.651320249684,19.651320249684,19.3893026463549,19.4653722731278,286553.266063157,0.0,1.0
1998-04-09,46.5,46.69,46.31,46.44,140700,19.651320249684,19.7316159668332,19.5710245325347,19.6259637074263,332931.829356616,0.0,1.0
1998-04-13,45.75,46.88,45.44,46.44,231400,19.3343634714633,19.8119116839825,19.2033546697987,19.6259637074263,547550.997250326,0.0,1.0
1998-04-14,46.31,46.5,45.75,45.81,79000,19.5710245325347,19.651320249684,19.3343634714633,19.3597200137209,186934.005111391,0.0,1.0
1998-04-15,46.25,46.38,45.81,46.31,132300,19.5456679902771,19.6006071651687,19.3597200137209,19.5710245325347,313055.302230848,0.0,1.0
1998-04-16,45.88,46.13,45.56,46.13,283500,19.3893026463549,19.4949549057618,19.254067754314,19.4949549057618,670832.790494673,0.0,1.0
1998-04-17,46.25,46.31,45.63,45.63,125700,19.5456679902771,19.5710245325347,19.283650386948,19.283650386948,297438.030917744,0.0,1.0
1998-04-20,45.63,46.5,45.5,46.19,335700,19.283650386948,19.651320249684,19.2287112120564,19.5203114480194,794351.209061946,0.0,1.0
1998-04-21,45.0,45.06,44.63,45.0,573600,19.0174066932426,19.0427632355002,18.8610413493204,19.0174066932426,1357282.85230245,0.0,1.0
1998-04-22,44.5,45.0,44.19,45.0,148500,18.8061021744288,19.0174066932426,18.6750933727642,19.0174066932426,351388.604544828,0.0,1.0
1998-04-23,43.88,44.5,43.63,44.5,195400,18.5440845710996,18.8061021744288,18.4384323116927,18.8061021744288,462365.880997036,0.0,1.0
1998-04-24,43.75,43.88,43.63,43.88,323100,18.4891453962081,18.5440845710996,18.4384323116927,18.5440845710996,764536.418373293,0.0,1.0
1998-04-27,43.44,43.63,43.06,43.5,379800,18.3581365945435,18.4384323116927,18.197545160245,18.3834931368011,898702.976472229,0.0,1.0
1998-04-28,43.38,43.5,43.38,43.44,280700,18.3327800522858,18.3834931368011,18.3327800522858,18.3581365945435,664207.281452753,0.0,1.0
1998-04-29,43.56,43.63,43.31,43.38,316500,18.4088496790588,18.4384323116927,18.3031974196519,18.3327800522858,748919.147060192,0.0,1.0
1998-04-30,43.69,44.0,43.5,43.5,1094800,18.5905715652387,18.7224799466812,18.5097244927416,18.5097244927416,2572907.01537319,0.3,1.0
1998-05-01,43.69,44.0,43.63,43.88,573100,18.5905715652387,18.7224799466812,18.5650409107659,18.6714186377357,1346851.48932259,0.0,1.0
1998-05-04,43.31,43.5,42.94,43.5,326400,18.4288774202446,18.5097244927416,18.2714383843293,18.5097244927416,767077.86793735,0.0,1.0
1998-05-05,42.94,43.19,42.69,43.19,294100,18.2714383843293,18.3778161112991,18.1650606573596,18.3778161112991,691169.120589384,0.0,1.0
1998-05-06,42.94,43.0,42.88,43.0,119600,18.2714383843293,18.2969690388021,18.2459077298566,18.2969690388021,281073.875629005,0.0,1.0
1998-05-07,42.94,43.0,42.63,42.94,379600,18.2714383843293,18.2969690388021,18.1395300028868,18.2714383843293,892104.040039885,0.0,1.0
1998-05-08,42.81,43.25,42.75,42.81,643800,18.2161219663051,18.4033467657719,18.1905913118323,18.2161219663051,1513004.69172201,0.0,1.0
1998-05-11,42.81,43.31,42.69,42.88,272500,18.2161219663051,18.4288774202446,18.1650606573596,18.2459077298566,640406.614622939,0.0,1.0
1998-05-12,42.63,42.81,42.19,42.81,232900,18.1395300028868,18.2161219663051,17.95230520342,18.2161219663051,547342.02035113,0.0,1.0
1998-05-13,42.0,42.94,42.0,42.75,169200,17.871458130923,18.2714383843293,17.871458130923,18.1905913118323,397639.630070464,0.0,1.0
1998-05-14,42.0,42.31,41.81,42.0,147400,17.871458130923,18.0033665123655,17.7906110584259,17.871458130923,346407.100900628,0.0,1.0
1998-05-15,41.5,42.63,41.5,42.25,131100,17.6587026769834,18.1395300028868,17.6587026769834,17.9778358578927,308100.209824101,0.0,1.0
1998-05-18,41.25,42.0,41.13,41.5,115900,17.5523249500136,17.871458130923,17.5012636410681,17.6587026769834,272378.446366235,0.0,1.0
1998-05-19,41.31,42.0,41.25,41.25,177500,17.5778556044864,17.871458130923,17.5523249500136,17.5523249500136,417145.593011273,0.0,1.0
1998-05-20,41.5,41.5,41.5,41.5,207200,17.6587026769834,17.6587026769834,17.6587026769834,17.6587026769834,486944.038715131,0.0,1.0
1998-05-21,41.38,41.56,41.25,41.5,216400,17.6076413680379,17.6842333314562,17.5523249500136,17.6587026769834,508565.106071209,0.0,1.0
1998-05-22,41.38,41.88,41.38,41.38,296200,17.6076413680379,17.8203968219775,17.6076413680379,17.6076413680379,696104.36422501,0.0,1.0
1998-05-26,41.13,41.25,41.13,41.19,137500,17.5012636410681,17.5523249500136,17.5012636410681,17.5267942955409,323140.952332677,0.0,1.0
1998-05-27,42.0,42.0,40.69,41.0,215100,17.871458130923,17.871458130923,17.3140388416013,17.4459472230439,505509.955249153,0.0,1.0
1998-05-28,42.69,42.88,41.56,42.06,410300,18.1650606573596,18.2459077298566,17.6842333314562,17.8969887853957,964252.601760704,0.0,1.0
1998-05-29,43.56,43.75,42.56,42.56,216000,18.5352551472144,18.6161022197114,18.1097442393353,18.1097442393353,507625.059664422,0.0,1.0
1998-06-01,44.19,44.5,43.38,43.5,214700,18.8033270191782,18.9352354006208,18.4586631837962,18.5097244927416,504569.908842369,0.0,1.0
1998-06-02,44.06,44.75,44.06,44.69,202200,18.748010601154,19.0416131275905,18.748010601154,19.0160824731178,475193.458630305,0.0,1.0
1998-06-03,44.31,44.63,44.06,44.06,389000,18.8543883281237,18.9905518186451,18.748010601154,18.748010601154,914195.130599355,0.0,1.0
1998-06-04,44.44,44.56,44.13,44.44,235400,18.909704746148,18.9607660550935,18.7777963647055,18.909704746148,553217.310393542,0.0,1.0
1998-06-05,44.38,44.44,44.06,44.44,170600,18.8841740916753,18.909704746148,18.748010601154,18.909704746148,400929.792494215,0.0,1.0
1998-06-08,44.38,44.88,44.25,44.38,445600,18.8841740916753,19.0969295456148,18.828857673651,18.8841740916753,1047211.69715957,0.0,1.0
1998-06-09,44.69,44.94,44.38,44.38,110000,19.0160824731178,19.1224602000876,18.8841740916753,18.8841740916753,258512.761866141,0.0,1.0
1998-06-10,44.5,45.5,44.38,44.62,242900,18.9352354006208,19.3607463084999,18.8841740916753,18.9862967095663,570843.180520778,0.0,1.0
1998-06-11,44.5,44.63,44.13,44.5,167300,18.9352354006208,18.9905518186451,18.7777963647055,18.9352354006208,393174.40963823,0.0,1.0
1998-06-12,44.94,44.94,44.5,44.5,187900,19.1224602000876,19.1224602000876,18.9352354006208,18.9352354006208,441586.799587708,0.0,1.0
1998-06-15,45.06,45.75,44.81,45.0,345200,19.1735215090331,19.4671240354697,19.0671437820633,19.1479908545603,811260.049056289,0.0,1.0
1998-06-16,44.88,45.19,44.81,45.19,363800,19.0969295456148,19.2288379270574,19.0671437820633,19.2288379270574,854972.206971839,0.0,1.0
1998-06-17,44.75,44.88,44.56,44.88,212900,19.0416131275905,19.0969295456148,18.9607660550935,19.0969295456148,500339.700011832,0.0,1.0
1998-06-18,44.69,44.81,44.44,44.69,133600,19.0160824731178,19.0671437820633,18.909704746148,19.0160824731178,313975.499866513,0.0,1.0
1998-06-19,43.94,44.5,43.81,44.38,373000,18.6969492922085,18.9352354006208,18.6416328741842,18.8841740916753,876593.274327913,0.0,1.0
1998-06-22,43.94,44.19,43.88,44.19,111800,18.6969492922085,18.8033270191782,18.6714186377357,18.8033270191782,262742.970696677,0.0,1.0
1998-06-23,43.0,43.94,43.0,43.94,506100,18.2969690388021,18.6969492922085,18.2969690388021,18.6969492922085,1189393.71618594,0.0,1.0
1998-06-24,43.38,43.38,43.06,43.06,1102200,18.4586631837962,18.4586631837962,18.3224996932748,18.3224996932748,2590297.87389873,0.0,1.0
1998-06-25,43.19,43.81,43.0,43.5,355700,18.3778161112991,18.6416328741842,18.2969690388021,18.5097244927416,835936.267234422,0.0,1.0
1998-06-26,43.31,43.44,42.88,43.38,616200,18.4288774202446,18.4841938382689,18.2459077298566,18.4586631837962,1448141.48965378,0.0,1.0
1998-06-29,44.19,44.31,43.88,44.0,204200,18.8033270191782,18.8543883281237,18.6714186377357,18.7224799466812,479893.690664237,0.0,1.0
1998-06-30,44.0,44.38,44.0,44.13,249600,18.7224799466812,18.8841740916753,18.7224799466812,18.7777963647055,586588.957834444,0.0,1.0
1998-07-01,44.56,44.56,44.13,44.13,125000,18.9607660550935,18.9607660550935,18.7777963647055,18.7777963647055,293764.502120615,0.0,1.0
1998-07-02,44.5,44.75,44.19,44.63,107600,18.9352354006208,19.0416131275905,18.8033270191782,18.9905518186451,252872.483425425,0.0,1.0
1998-07-06,44.69,44.69,44.38,44.69,181200,19.0160824731178,19.0160824731178,18.8841740916753,19.0160824731178,425841.022274043,0.0,1.0
1998-07-07,44.25,44.69,44.19,44.63,128400,18.828857673651,19.0160824731178,18.8033270191782,18.9905518186451,301754.896578295,0.0,1.0
1998-07-08,44.19,44.31,44.19,44.31,80000,18.8033270191782,18.8543883281237,18.8033270191782,18.8543883281237,188009.281357194,0.0,1.0
1998-07-09,44.06,44.31,44.0,44.31,104200,18.748010601154,18.8543883281237,18.7224799466812,18.8543883281237,244882.088967744,0.0,1.0
1998-07-10,44.19,44.31,43.25,43.81,282500,18.8033270191782,18.8543883281237,18.4033467657719,18.6416328741842,663907.774792591,0.0,1.0
1998-07-13,43.56,44.19,43.56,44.13,173600,18.5352551472144,18.8033270191782,18.5352551472144,18.7777963647055,407980.14054511,0.0,1.0
1998-07-14,43.94,43.94,43.5,43.56,410700,18.6969492922085,18.6969492922085,18.5097244927416,18.5352551472144,965192.64816749,0.0,1.0
1998-07-15,43.38,43.69,43.19,43.69,178000,18.4586631837962,18.5905715652387,18.3778161112991,18.5905715652387,418320.651019754,0.0,1.0
1998-07-16,43.75,43.88,43.38,43.5,122500,18.6161022197114,18.6714186377357,18.4586631837962,18.5097244927416,287889.212078203,0.0,1.0
1998-07-17,43.88,44.0,43.69,43.94,199900,18.6714186377357,18.7224799466812,18.5905715652387,18.6969492922085,469788.191791288,0.0,1.0
1998-07-20,43.75,44.0,43.63,44.0,95300,18.6161022197114,18.7224799466812,18.5650409107659,18.7224799466812,223966.056416757,0.0,1.0
1998-07-21,43.56,43.81,43.38,43.75,153200,18.5352551472144,18.6416328741842,18.4586631837962,18.6161022197114,360037.773799025,0.0,1.0
1998-07-22,43.63,43.69,43.38,43.5,207900,18.5650409107659,18.5905715652387,18.4586631837962,18.5097244927416,488589.119927007,0.0,1.0
1998-07-23,43.38,43.75,43.13,43.56,209600,18.4586631837962,18.6161022197114,18.3522854568264,18.5352551472144,492584.317155846,0.0,1.0
1998-07-24,43.31,43.5,43.25,43.5,132800,18.4288774202446,18.5097244927416,18.4033467657719,18.5097244927416,312095.407052942,0.0,1.0
1998-07-27,43.5,43.56,43.19,43.25,328500,18.5097244927416,18.5352551472144,18.3778161112991,18.4033467657719,772013.111572978,0.0,1.0
1998-07-28,42.94,43.5,42.94,43.38,225900,18.2714383843293,18.5097244927416,18.2714383843293,18.4586631837962,530891.208232376,0.0,1.0
1998-07-29,42.63,43.19,42.63,43.13,47000,18.1395300028868,18.3778161112991,18.1395300028868,18.3522854568264,110455.452797351,0.0,1.0
1998-07-30,43.13,43.25,42.56,42.56,197000,18.3522854568264,18.4033467657719,18.1097442393353,18.1097442393353,462972.855342088,0.0,1.0
1998-07-31,42.19,43.13,42.19,43.0,1256200,17.95230520342,18.3522854568264,17.95230520342,18.2969690388021,2952215.74051133,0.0,1.0
1998-08-03,42.75,42.75,41.56,41.63,1056100,18.3310099114324,18.3310099114324,17.8207432027867,17.8507588915306,2462945.31605935,0.33,1.0
1998-08-04,41.81,43.0,41.75,42.75,380800,17.9279420911576,18.4382087998034,17.9022143579486,18.3310099114324,888068.910477609,0.0,1.0
1998-08-05,41.94,42.19,41.5,41.75,280200,17.9836855131105,18.0908844014815,17.7950154695777,17.9022143579486,653458.268686518,0.0,1.0
1998-08-06,41.63,41.94,41.5,41.75,69900,17.8507588915306,17.9836855131105,17.7950154695777,17.9022143579486,163014.750111304,0.0,1.0
1998-08-07,42.25,42.25,41.69,41.75,131100,18.1166121346905,18.1166121346905,17.8764866247396,17.9022143579486,305740.110723777,0.0,1.0
1998-08-10,42.31,42.31,41.69,42.0,201300,18.1423398678995,18.1423398678995,17.8764866247396,18.0094132463196,469454.494955732,0.0,1.0
1998-08-11,41.94,42.38,41.5,42.38,211100,17.9836855131105,18.1723555566434,17.7950154695777,18.1723555566434,492309.209563611,0.0,1.0
1998-08-12,43.13,43.13,41.5,42.38,378900,18.4939522217563,18.4939522217563,17.7950154695777,18.1723555566434,883637.894380159,0.0,1.0
1998-08-13,42.5,43.13,42.44,42.94,187600,18.2238110230615,18.4939522217563,18.1980832898524,18.4124810665943,437504.536779408,0.0,1.0
1998-08-14,42.44,43.06,42.19,42.5,374300,18.1980832898524,18.4639365330124,18.0908844014815,18.2238110230615,872910.171196872,0.0,1.0
1998-08-17,42.75,42.88,42.19,42.44,251200,18.3310099114324,18.3867533333853,18.0908844014815,18.1980832898524,585826.970357077,0.0,1.0
1998-08-18,42.81,43.06,42.69,43.0,199900,18.3567376446414,18.4639365330124,18.3052821782234,18.4382087998034,466189.535726035,0.0,1.0
1998-08-19,42.38,42.63,41.75,42.56,686900,18.1723555566434,18.2795544450144,17.9022143579486,18.2495387562705,1601928.92491352,0.0,1.0
1998-08-20,42.38,42.56,42.0,42.38,262200,18.1723555566434,18.2495387562705,18.0094132463196,18.1723555566434,611480.221447554,0.0,1.0
1998-08-21,43.25,43.38,41.88,42.38,222900,18.5454076881743,18.6011511101272,17.9579577799015,18.1723555566434,519828.151642486,0.0,1.0
1998-08-24,43.81,43.81,43.0,43.0,284000,18.7855331981252,18.7855331981252,18.4382087998034,18.4382087998034,662320.30088141,0.0,1.0
1998-08-25,44.13,44.13,43.63,43.88,393100,18.9227477752401,18.9227477752401,18.7083499984982,18.8155488868691,916753.909424229,0.0,1.0
1998-08-26,44.13,44.13,43.63,43.63,774400,18.9227477752401,18.9227477752401,18.7083499984982,18.7083499984982,1805988.87676958,0.0,1.0
1998-08-27,43.69,43.88,43.56,43.88,393600,18.7340777317072,18.8155488868691,18.6783343097543,18.8155488868691,917919.96629198,0.0,1.0
1998-08-28,43.38,43.75,43.06,43.69,847500,18.6011511101272,18.7598054649162,18.4639365330124,18.7340777317072,1976466.39083449,0.0,1.0
1998-08-31,42.31,43.56,42.31,43.5,396500,18.1423398678995,18.6783343097543,18.1423398678995,18.6526065765453,924683.096124926,0.0,1.0
1998-09-01,42.31,42.5,41.63,42.38,517800,18.1423398678995,18.2238110230615,17.8507588915306,18.1723555566434,1207568.49224082,0.0,1.0
1998-09-02,42.06,42.44,42.0,42.44,211100,18.0351409795286,18.1980832898524,18.0094132463196,18.1980832898524,492309.20956361,0.0,1.0
1998-09-03,41.63,42.25,41.19,41.63,326200,17.8507588915306,18.1166121346905,17.6620888479977,17.8507588915306,760735.500519419,0.0,1.0
1998-09-04,40.75,41.63,39.81,41.63,503600,17.4734188044648,17.8507588915306,17.07035098419,17.8507588915306,1174452.47719675,0.0,1.0
1998-09-08,41.06,41.25,40.5,40.63,461500,17.6063454260448,17.6878165812067,17.3662199160939,17.4219633380468,1076270.48893229,0.0,1.0
1998-09-09,40.44,41.13,40.13,41.06,460500,17.3404921828848,17.6363611147887,17.2075655613049,17.6063454260448,1073938.37519679,0.0,1.0
1998-09-10,39.88,40.38,39.5,40.38,591100,17.1003666729339,17.3147644496758,16.9374243626101,17.3147644496758,1378512.42905282,0.0,1.0
1998-09-11,39.0,39.94,38.75,39.88,844600,16.7230265858682,17.1260944061429,16.6158276974972,17.1003666729339,1969703.26100154,0.0,1.0
1998-09-14,39.25,39.5,39.06,39.5,694300,16.8302254742391,16.9374243626101,16.7487543190772,16.9374243626101,1619186.56655621,0.0,1.0
1998-09-15,40.13,40.19,39.38,39.44,386700,17.2075655613049,17.2332932945139,16.885968896192,16.911696629401,901828.381517043,0.0,1.0
1998-09-16,40.94,41.13,40.25,40.25,470900,17.5548899596267,17.6363611147887,17.2590210277229,17.2590210277229,1098192.35804597,0.0,1.0
1998-09-17,41.81,41.81,40.63,40.75,614100,17.9279420911576,17.9279420911576,17.4219633380468,17.4734188044648,1432151.04496927,0.0,1.0
1998-09-18,42.25,42.44,41.94,41.94,255900,18.1166121346905,18.1980832898524,17.9836855131105,17.9836855131105,596787.904913918,0.0,1.0
1998-09-21,42.19,42.38,41.88,42.25,124200,18.0908844014815,18.1723555566434,17.9579577799015,18.1166121346905,289648.525948841,0.0,1.0
1998-09-22,42.38,43.13,41.75,42.13,320800,18.1723555566434,18.4939522217563,17.9022143579486,18.0651566682725,748142.086347732,0.0,1.0
1998-09-23,42.0,42.56,41.63,42.25,192300,18.0094132463196,18.2495387562705,17.8507588915306,18.1166121346905,448465.471336249,0.0,1.0
1998-09-24,42.0,42.19,41.88,42.0,393600,18.0094132463196,18.0908844014815,17.9579577799015,18.0094132463196,917919.966291979,0.0,1.0
1998-09-25,42.13,42.63,41.88,42.0,136800,18.0651566682725,18.2795544450144,17.9579577799015,18.0094132463196,319033.159016114,0.0,1.0
1998-09-28,42.25,42.75,42.25,42.38,235000,18.1166121346905,18.3310099114324,18.1166121346905,18.1723555566434,548046.727842011,0.0,1.0
1998-09-29,43.0,43.0,42.0,42.31,201400,18.4382087998034,18.4382087998034,18.0094132463196,18.1423398678995,469687.70632928,0.0,1.0
1998-09-30,43.56,43.56,42.5,42.81,285700,18.6783343097543,18.6783343097543,18.2238110230615,18.3567376446414,666284.894231755,0.0,1.0
1998-10-01,43.44,44.56,43.19,43.56,258400,18.6268788433362,19.1071298632381,18.5196799549653,18.6783343097543,602618.189252663,0.0,1.0
1998-10-02,44.5,44.56,43.44,43.44,333900,19.0814021300291,19.1071298632381,18.6268788433362,18.6268788433362,778692.776282753,0.0,1.0
1998-10-05,45.5,45.5,44.38,44.63,442000,19.5101976835129,19.5101976835129,19.029946663611,19.137145551982,1030794.27109008,0.0,1.0
1998-10-06,45.56,46.0,44.94,45.38,470700,19.5359254167219,19.7245954602548,19.2700721735619,19.4587422170948,1097725.93529887,0.0,1.0
1998-10-07,46.31,47.0,45.38,45.44,607900,19.8575220818347,20.1533910137386,19.4587422170948,19.4844699503038,1417691.93980919,0.0,1.0
1998-10-08,47.31,47.38,46.06,46.06,497500,20.2863176353185,20.3163333240624,19.7503231934638,19.7503231934638,1160226.58341022,0.0,1.0
1998-10-09,45.38,47.44,45.13,47.44,327200,19.4587422170948,20.3420610572714,19.3515433287239,20.3420610572714,763067.614254919,0.0,1.0
1998-10-12,44.13,45.25,44.0,45.13,272800,18.9227477752401,19.4029987951419,18.8670043532872,19.3515433287239,636200.62704383,0.0,1.0
1998-10-13,44.63,44.75,44.0,44.0,374600,19.137145551982,19.1886010184,18.8670043532872,18.8670043532872,873609.805317518,0.0,1.0
1998-10-14,46.5,46.63,44.63,44.63,717900,19.9389932369967,19.9947366589496,19.137145551982,19.137145551982,1674224.45071395,0.0,1.0
1998-10-15,47.0,47.19,46.25,46.25,358500,20.1533910137386,20.2348621689005,19.8317943486257,19.8317943486257,836062.774176002,0.0,1.0
1998-10-16,45.44,47.31,45.19,47.25,204600,19.4844699503038,20.2863176353185,19.3772710619329,20.2605899021095,477150.470282875,0.0,1.0
1998-10-19,44.69,45.56,44.69,45.13,130400,19.162873285191,19.5359254167219,19.162873285191,19.3515433287239,304107.631108928,0.0,1.0
1998-10-20,44.0,45.38,43.94,44.94,397400,18.8670043532872,19.4587422170948,18.8412766200781,19.2700721735619,926781.998486871,0.0,1.0
1998-10-21,43.31,44.06,43.19,44.0,235700,18.5711354213833,18.8927320864962,18.5196799549653,18.8670043532872,549679.20745686,0.0,1.0
1998-10-22,44.5,44.75,43.38,43.38,415800,19.0814021300291,19.1886010184,18.6011511101272,18.6011511101272,969692.891220032,0.0,1.0
1998-10-23,43.88,44.38,43.69,44.31,165000,18.8155488868691,19.029946663611,18.7340777317072,18.9999309748671,384798.766357157,0.0,1.0
1998-10-26,44.56,44.56,43.63,44.13,154700,19.1071298632381,19.1071298632381,18.7083499984982,18.9227477752401,360777.994881528,0.0,1.0
1998-10-27,44.19,44.44,43.94,44.38,229600,18.9484755084491,19.05567439682,18.8412766200781,19.029946663611,535453.313670321,0.0,1.0
1998-10-28,44.25,44.63,43.75,44.0,375400,18.9742032416581,19.137145551982,18.7598054649162,18.8670043532872,875475.496305919,0.0,1.0
1998-10-29,44.06,44.31,43.75,44.31,241300,18.8927320864962,18.9999309748671,18.7598054649162,18.9999309748671,562739.044375647,0.0,1.0
1998-10-30,44.06,44.31,43.69,43.81,167100,19.0342346191458,19.1422364043203,18.8743919770877,18.9262328339714,386799.162000159,0.33,1.0
1998-11-02,46.19,46.25,44.0,44.0,595700,19.9544098288322,19.9803302572741,19.008314190704,19.008314190704,1378912.3926002,0.0,1.0
1998-11-03,47.69,47.94,46.94,47.5,512400,20.6024205398789,20.7104223250534,20.2784151843556,20.5203391831463,1186091.50573837,0.0,1.0
1998-11-04,47.63,48.19,47.31,47.69,423900,20.5765001114371,20.8184241102278,20.4382578264138,20.6024205398789,981233.780801116,0.0,1.0
1998-11-05,47.56,47.75,47.38,47.63,139700,20.5462596115882,20.6283409683208,20.4684983262626,20.5765001114371,323374.284448965,0.0,1.0
1998-11-06,47.81,48.38,47.38,47.38,214600,20.6542613967627,20.9005054669604,20.4684983262626,20.4684983262626,496751.04826591,0.0,1.0
1998-11-09,47.5,47.75,47.31,47.63,160900,20.5203391831463,20.6283409683208,20.4382578264138,20.5765001114371,372447.547371786,0.0,1.0
1998-11-10,46.38,48.0,46.38,47.38,495100,20.0364911855648,20.7363427534953,20.0364911855648,20.4684983262626,1146045.8713721,0.0,1.0
1998-11-11,46.38,46.69,46.31,46.38,651900,20.0364911855648,20.1704133991811,20.0062506857159,20.0364911855648,1509002.83487674,0.0,1.0
1998-11-12,46.69,46.88,46.0,46.38,430500,20.1704133991811,20.2524947559137,19.8723284720996,20.0364911855648,996511.306050675,0.0,1.0
1998-11-13,47.0,47.25,46.69,46.81,171000,20.3043356127974,20.4123373979719,20.1704133991811,20.2222542560648,395826.790556715,0.0,1.0
1998-11-16,46.69,46.94,46.63,46.88,185800,20.1704133991811,20.2784151843556,20.1444929707392,20.2524947559137,430085.48354057,0.0,1.0
1998-11-17,47.25,47.31,46.69,46.69,264900,20.4123373979719,20.4382578264138,20.1704133991811,20.1704133991811,613184.308879962,0.0,1.0
1998-11-18,47.31,47.69,47.13,47.25,233400,20.4382578264138,20.6024205398789,20.3604965410881,20.4123373979719,540268.847461619,0.0,1.0
1998-11-19,47.5,47.63,47.31,47.31,264200,20.5203391831463,20.5765001114371,20.4382578264138,20.4382578264138,611563.965292889,0.0,1.0
1998-11-20,48.06,48.25,47.56,47.63,260100,20.7622631819371,20.8443445386697,20.5462596115882,20.5765001114371,602073.381425739,0.0,1.0
1998-11-23,48.75,49.0,48.31,48.31,273000,21.0603481090186,21.1683498941931,20.8702649671116,20.8702649671116,631933.998958965,0.0,1.0
1998-11-24,49.0,49.0,48.5,48.5,168600,21.1683498941931,21.1683498941931,20.9523463238442,20.9523463238442,390271.326829602,0.0,1.0
1998-11-25,49.31,49.38,48.88,49.0,316600,21.3022721078094,21.3325126076582,21.1165090373093,21.1683498941931,732858.256668162,0.0,1.0
1998-11-27,49.81,50.0,49.5,49.5,242200,21.5182756781583,21.6003570348909,21.384353464542,21.384353464542,560638.881127697,0.0,1.0
1998-11-30,48.75,49.69,48.69,49.63,308000,21.0603481090186,21.4664348212746,21.0344276805767,21.4405143928327,712951.178312678,0.0,1.0
1998-12-01,49.13,49.13,48.5,48.63,350400,21.2245108224838,21.2245108224838,20.9523463238442,21.0085072521349,811097.704158319,0.0,1.0
1998-12-02,49.75,49.75,49.25,49.25,410000,21.4923552497164,21.4923552497164,21.2763516793675,21.2763516793675,949058.38671493,0.0,1.0
1998-12-03,49.94,50.06,49.56,49.75,338400,21.574436606449,21.6262774633328,21.4102738929838,21.4923552497164,783320.385522761,0.0,1.0
1998-12-04,49.81,50.13,49.69,49.69,515200,21.5182756781583,21.6565179631816,21.4664348212746,21.4664348212746,1192572.88008666,0.0,1.0
1998-12-07,49.5,49.81,49.38,49.69,538900,21.384353464542,21.5182756781583,21.3325126076582,21.4664348212746,1247433.08439189,0.0,1.0
1998-12-08,49.13,49.44,49.0,49.38,409500,21.2245108224838,21.3584330361001,21.1683498941931,21.3325126076582,947900.998438446,0.0,1.0
1998-12-09,48.81,49.0,48.31,49.0,442600,21.0862685374605,21.1683498941931,20.8702649671116,21.1683498941931,1024520.10234153,0.0,1.0
1998-12-10,48.44,49.0,48.31,48.94,341600,20.9264258954023,21.1683498941931,20.8702649671116,21.1424294657512,790727.670492242,0.0,1.0
1998-12-11,48.69,48.75,47.75,48.25,234300,21.0344276805767,21.0603481090186,20.6283409683208,20.8443445386697,542352.146359288,0.0,1.0
1998-12-14,48.13,48.56,48.0,48.44,135100,20.792503681786,20.978266752286,20.7363427534953,20.9264258954023,312726.312305333,0.0,1.0
1998-12-15,48.0,48.19,47.81,48.0,232000,20.7363427534953,20.8184241102278,20.6542613967627,20.7363427534953,537028.16028747,0.0,1.0
1998-12-16,47.75,48.0,47.63,48.0,380000,20.6283409683208,20.7363427534953,20.5765001114371,20.7363427534953,879615.090126031,0.0,1.0
1998-12-17,47.75,48.19,47.69,47.75,1005000,20.6283409683208,20.8184241102278,20.6024205398789,20.6283409683208,2326350.43572806,0.0,1.0
1998-12-18,48.38,48.44,47.5,47.75,278900,20.9005054669604,20.9264258954023,20.5203391831463,20.6283409683208,645591.180621448,0.0,1.0
1998-12-21,48.25,48.63,48.13,48.31,123600,20.8443445386697,21.0085072521349,20.792503681786,20.8702649671116,286106.381946257,0.0,1.0
1998-12-22,47.75,48.31,47.75,48.31,57700,20.6283409683208,20.8702649671116,20.6283409683208,20.8702649671116,133562.607105979,0.0,1.0
1998-12-23,48.13,48.13,47.31,47.94,147100,20.792503681786,20.792503681786,20.4382578264138,20.7104223250534,340503.630940892,0.0,1.0
1998-12-24,48.25,48.25,47.88,48.25,57800,20.8443445386697,20.8443445386697,20.6845018966115,20.8443445386697,133794.084761275,0.0,1.0
1998-12-28,47.69,48.25,47.44,48.25,100700,20.6024205398789,20.8443445386697,20.4944187547045,20.8443445386697,233097.998883399,0.0,1.0
1998-12-29,47.69,48.06,47.56,47.94,109500,20.6024205398789,20.7622631819371,20.5462596115882,20.7104223250534,253468.032549475,0.0,1.0
1998-12-30,47.75,47.94,47.5,47.88,194100,20.6283409683208,20.7104223250534,20.5203391831463,20.6845018966115,449298.128930165,0.0,1.0
1998-12-31,48.44,48.5,47.94,48.0,407700,20.9264258954023,20.9523463238442,20.7104223250534,20.7363427534953,943734.400643112,0.0,1.0
1999-01-04,48.06,48.44,47.81,48.44,320700,20.7622631819371,20.9264258954023,20.6542613967627,20.9264258954023,742348.840535312,0.0,1.0
1999-01-05,48.13,48.38,48.06,48.13,266700,20.792503681786,20.9005054669604,20.7622631819371,20.792503681786,617350.906675295,0.0,1.0
1999-01-06,47.38,48.19,47.31,48.13,413000,20.4684983262626,20.8184241102278,20.4382578264138,20.792503681786,956002.716373818,0.0,1.0
1999-01-07,47.25,47.75,47.13,47.38,304000,20.4123373979719,20.6283409683208,20.3604965410881,20.4684983262626,703692.072100825,0.0,1.0
1999-01-08,46.88,47.44,46.38,47.25,566300,20.2524947559137,20.4944187547045,20.0364911855648,20.4123373979719,1310857.96194308,0.0,1.0
1999-01-11,45.75,46.75,45.56,46.75,257200,19.7643266869252,20.196333827623,19.6822453301926,20.196333827623,595360.529422144,0.0,1.0
1999-01-12,45.88,46.0,45.63,46.0,332700,19.8204876152159,19.8723284720996,19.7124858300414,19.8723284720996,770126.159170869,0.0,1.0
1999-01-13,45.75,45.88,45.5,45.63,364700,19.7643266869252,19.8204876152159,19.6563249017507,19.7124858300414,844199.008865692,0.0,1.0
1999-01-14,45.38,45.75,45.38,45.75,139200,19.604484044867,19.7643266869252,19.604484044867,19.7643266869252,322216.896172483,0.0,1.0
1999-01-15,45.38,45.69,45.31,45.63,70700,19.604484044867,19.7384062584833,19.5742435450181,19.7124858300414,163654.702294501,0.0,1.0
1999-01-19,45.0,45.69,44.81,45.63,317600,19.4403213314018,19.7384062584833,19.3582399746692,19.7124858300414,735173.033221125,0.0,1.0
1999-01-20,44.63,45.44,44.63,45.25,175100,19.2804786893436,19.6304044733088,19.2804786893436,19.5483231165763,405317.374423864,0.0,1.0
1999-01-21,44.88,45.0,44.69,44.88,330700,19.3884804745181,19.4403213314018,19.3063991177855,19.3884804745181,765496.606064942,0.0,1.0
1999-01-22,45.38,45.44,44.88,44.88,266700,19.604484044867,19.6304044733088,19.3884804745181,19.3884804745181,617350.906675295,0.0,1.0
1999-01-25,44.81,45.31,44.75,45.0,212900,19.3582399746692,19.5742435450181,19.3323195462273,19.4403213314018,492815.928125874,0.0,1.0
1999-01-26,44.94,45.19,44.88,45.0,295400,19.4144009029599,19.5224026881344,19.3884804745181,19.4403213314018,683784.993745342,0.0,1.0
1999-01-27,44.69,45.0,44.63,45.0,230000,19.3063991177855,19.4403213314018,19.2804786893436,19.4403213314018,532398.607181545,0.0,1.0
1999-01-28,44.25,44.88,44.13,44.88,174700,19.1163159758784,19.3884804745181,19.0644751189947,19.3884804745181,404391.463802679,0.0,1.0
1999-01-29,42.81,44.13,42.81,44.13,360100,18.6367880497039,19.2114332313345,18.6367880497039,19.2114332313345,827174.777053116,0.33,1.0
1999-02-01,42.5,43.0,42.44,43.0,124000,18.5018334994724,18.719502128878,18.4757132639437,18.719502128878,284836.635252948,0.0,1.0
1999-02-02,42.25,42.5,41.0,42.5,427100,18.3929991847696,18.5018334994724,17.8488276112557,18.5018334994724,981078.442875277,0.0,1.0
1999-02-03,42.69,43.0,42.19,42.25,321300,18.5845475786465,18.719502128878,18.366878949241,18.3929991847696,738048.475054616,0.0,1.0
1999-02-04,42.44,42.88,42.31,42.56,137200,18.4757132639437,18.6672616578206,18.4191194202983,18.5279537350011,315157.954489553,0.0,1.0
1999-02-05,42.13,42.44,41.88,42.44,135900,18.3407587137123,18.4757132639437,18.2319243990095,18.4757132639437,312171.763958675,0.0,1.0
1999-02-08,42.31,42.56,42.0,42.25,222500,18.4191194202983,18.5279537350011,18.2841648700669,18.3929991847696,511097.994707911,0.0,1.0
1999-02-09,42.0,42.56,42.0,42.44,158100,18.2841648700669,18.5279537350011,18.2841648700669,18.4757132639437,363166.709947508,0.0,1.0
1999-02-10,41.56,42.06,41.31,42.0,139800,18.09261647619,18.3102851055955,17.9837821614872,18.2841648700669,321130.335551307,0.0,1.0
1999-02-11,41.25,41.81,40.94,41.81,143300,17.9576619259585,18.2014507908927,17.8227073757271,18.2014507908927,329170.079288286,0.0,1.0
1999-02-12,40.75,41.13,40.13,41.0,293500,17.739993296553,17.9054214549012,17.4700841960901,17.8488276112557,674189.939086614,0.0,1.0
1999-02-16,41.06,41.31,40.63,40.88,340200,17.8749478467844,17.9837821614872,17.6877528254956,17.7965871401984,781463.091234298,0.0,1.0
1999-02-17,41.75,41.81,40.75,40.88,410100,18.1753305553641,18.2014507908927,17.739993296553,17.7965871401984,942028.259009951,0.0,1.0
1999-02-18,41.88,42.25,41.75,41.75,680400,18.2319243990095,18.3929991847696,18.1753305553641,18.1753305553641,1562926.1824686,0.0,1.0
1999-02-19,41.5,41.88,41.13,41.88,409200,18.0664962406613,18.2319243990095,17.9054214549012,18.2319243990095,939960.896334729,0.0,1.0
1999-02-22,42.31,42.38,41.5,41.5,273400,18.4191194202983,18.4495930284151,18.0664962406613,18.0664962406613,628018.839339968,0.0,1.0
1999-02-23,42.19,42.31,41.69,42.31,361500,18.366878949241,18.4191194202983,18.1492103198354,18.4191194202983,830390.674547908,0.0,1.0
1999-02-24,42.13,42.69,42.06,42.19,276000,18.3407587137123,18.5845475786465,18.3102851055955,18.366878949241,633991.220401723,0.0,1.0
1999-02-25,41.5,41.94,40.69,41.94,353500,18.0664962406613,18.2580446345382,17.7138730610243,18.2580446345382,812014.117434816,0.0,1.0
1999-02-26,41.38,41.69,41.0,41.25,221800,18.014255769604,18.1492103198354,17.8488276112557,17.9576619259585,509490.045960514,0.0,1.0
1999-03-01,41.0,41.38,40.25,41.25,379800,17.8488276112557,18.014255769604,17.5223246671474,17.9576619259585,872427.048944112,0.0,1.0
1999-03-02,41.94,42.06,41.13,41.19,335100,18.2580446345382,18.3102851055955,17.9054214549012,17.9315416904298,769748.0360747,0.0,1.0
1999-03-03,41.94,42.0,41.06,41.69,624900,18.2580446345382,18.2841648700669,17.8749478467844,18.1492103198354,1435438.81749651,0.0,1.0
1999-03-04,42.38,42.69,41.75,42.0,604800,18.4495930284151,18.5845475786465,18.1753305553641,18.2841648700669,1389267.71774986,0.0,1.0
1999-03-05,42.5,42.88,42.38,42.81,535500,18.5018334994724,18.6672616578206,18.4495930284151,18.6367880497039,1230080.79175769,0.0,1.0
1999-03-08,41.75,42.75,41.5,42.75,107200,18.1753305553641,18.6106678141752,18.0664962406613,18.6106678141752,246245.865315452,0.0,1.0
1999-03-09,40.94,41.63,40.81,41.5,245900,17.8227073757271,18.1230900843067,17.7661135320816,18.0664962406613,564849.424263708,0.0,1.0
1999-03-10,40.75,41.0,40.69,40.81,220800,17.739993296553,17.8488276112557,17.7138730610243,17.7661135320816,507192.976321378,0.0,1.0
1999-03-11,41.0,41.25,40.63,40.75,203000,17.8488276112557,17.9576619259585,17.6877528254956,17.739993296553,466305.136744747,0.0,1.0
1999-03-12,42.0,42.13,40.94,41.0,388400,18.2841648700669,18.3407587137123,17.8227073757271,17.8488276112557,892181.847840684,0.0,1.0
1999-03-15,42.19,42.44,41.81,42.25,391500,18.366878949241,18.4757132639437,18.2014507908927,18.3929991847696,899302.763722008,0.0,1.0
1999-03-16,42.06,42.56,41.88,41.94,286600,18.3102851055955,18.5279537350011,18.2319243990095,18.2580446345382,658340.158576573,0.0,1.0
1999-03-17,42.31,42.31,41.31,42.06,197700,18.4191194202983,18.4191194202983,17.9837821614872,18.3102851055955,454130.667657321,0.0,1.0
1999-03-18,42.56,42.63,42.0,42.19,706900,18.5279537350011,18.5584273431179,18.2841648700669,18.366878949241,1623798.52790572,0.0,1.0
1999-03-19,42.63,43.38,42.38,42.38,683500,18.5584273431179,18.8849302872262,18.4495930284151,18.4495930284151,1570047.09834992,0.0,1.0
1999-03-22,42.25,42.5,41.94,42.5,216600,18.3929991847696,18.5018334994724,18.2580446345382,18.5018334994724,497545.283837005,0.0,1.0
1999-03-23,42.06,42.19,41.75,42.13,201000,18.3102851055955,18.366878949241,18.1753305553641,18.3407587137123,461710.997466473,0.0,1.0
1999-03-24,43.0,43.0,42.06,42.06,270600,18.719502128878,18.719502128878,18.3102851055955,18.3102851055955,621587.044350384,0.0,1.0
1999-03-25,42.88,43.19,41.75,42.88,274900,18.6672616578206,18.8022162080521,18.1753305553641,18.6672616578206,631464.443798674,0.0,1.0
1999-03-26,42.38,43.06,41.69,43.06,194000,18.4495930284151,18.7456223644066,18.1492103198354,18.7456223644066,445631.509992515,0.0,1.0
1999-03-29,41.44,42.38,41.38,42.38,166100,18.0403760051326,18.4495930284151,18.014255769604,18.4495930284151,381543.267060603,0.0,1.0
1999-03-30,40.75,41.13,40.13,41.06,431600,17.739993296553,17.9054214549012,17.4700841960901,17.8749478467844,991415.256251388,0.0,1.0
1999-03-31,40.25,40.81,39.56,40.75,464000,17.5223246671474,17.7661135320816,17.2219419585677,17.739993296553,1065840.31255942,0.0,1.0
1999-04-01,40.63,40.88,39.75,39.94,688200,17.6877528254956,17.7965871401984,17.3046560377418,17.387370116916,1580843.32565386,0.0,1.0
1999-04-05,41.19,41.25,40.56,41.25,366900,17.9315416904298,17.9576619259585,17.6572792173788,17.9576619259585,842794.85059925,0.0,1.0
1999-04-06,40.31,41.13,39.88,41.0,393700,17.5484449026761,17.9054214549012,17.3612498813873,17.8488276112557,904356.316928109,0.0,1.0
1999-04-07,39.5,40.38,39.31,40.38,290200,17.1958217230391,17.5789185107928,17.113107643865,17.5789185107928,666609.609277463,0.0,1.0
1999-04-08,40.13,40.13,39.38,39.5,372000,17.4700841960901,17.4700841960901,17.1435812519817,17.1958217230391,854509.905758843,0.0,1.0
1999-04-09,40.25,40.38,39.63,40.06,162600,17.5223246671474,17.5789185107928,17.2524155666845,17.4396105879733,373503.523323624,0.0,1.0
1999-04-12,40.13,40.81,40.0,40.19,348000,17.4700841960901,17.7661135320816,17.4134903524446,17.4962044316187,799380.234419563,0.0,1.0
1999-04-13,39.69,40.31,39.5,40.0,342000,17.2785358022132,17.5484449026761,17.1958217230391,17.4134903524446,785597.816584743,0.0,1.0
1999-04-14,39.69,39.88,39.5,39.81,247500,17.2785358022132,17.3612498813873,17.1958217230391,17.3307762732705,568524.735686327,0.0,1.0
1999-04-15,39.25,39.88,39.25,39.44,328000,17.0869874083363,17.3612498813873,17.0869874083363,17.1697014875104,753438.84163683,0.0,1.0
1999-04-16,39.75,39.94,39.5,39.5,423000,17.3046560377418,17.387370116916,17.1958217230391,17.1958217230391,971660.457354817,0.0,1.0
1999-04-19,40.56,40.56,39.88,40.0,474700,17.6572792173788,17.6572792173788,17.3612498813873,17.4134903524446,1090418.95769818,0.0,1.0
1999-04-20,41.5,41.5,40.5,40.56,452400,18.0664962406613,18.0664962406613,17.6311589818502,17.6572792173788,1039194.30474543,0.0,1.0
1999-04-21,41.75,41.81,41.13,41.5,1186500,18.1753305553641,18.2014507908927,17.9054214549012,18.0664962406613,2725473.12683567,0.0,1.0
1999-04-22,40.94,41.63,40.56,41.63,510500,17.8227073757271,18.1230900843067,17.6572792173788,18.1230900843067,1172654.05077927,0.0,1.0
1999-04-23,41.0,41.69,40.88,40.88,389600,17.8488276112557,18.1492103198354,17.7965871401984,17.7965871401984,894938.331407652,0.0,1.0
1999-04-26,41.25,41.38,40.94,41.19,756400,17.9576619259585,18.014255769604,17.8227073757271,17.9315416904298,1737503.47504299,0.0,1.0
1999-04-27,43.63,44.44,43.31,43.75,2503400,18.993764601929,19.346387781566,18.8544566791094,19.0460050729863,5750484.13461475,0.0,1.0
1999-04-28,43.63,43.69,43.0,43.63,1857900,18.993764601929,19.0198848374576,18.719502128878,18.993764601929,4267725.68255203,0.0,1.0
1999-04-29,44.0,44.0,43.38,43.5,1563200,19.2985006830968,19.2985006830968,19.0265672643804,19.0791995389707,3564048.89319945,0.33,1.0
1999-04-30,43.81,44.0,43.5,44.0,6577600,19.2151662483288,19.2985006830968,19.0791995389707,19.2985006830968,14996729.784998,0.0,1.0
1999-05-03,44.13,44.13,43.75,44.0,644700,19.3555189805695,19.3555189805695,19.1888501110337,19.2985006830968,1469896.57206096,0.0,1.0
1999-05-04,44.44,44.56,43.75,44.19,464500,19.4914856899277,19.544117964518,19.1888501110337,19.3818351178647,1059046.00236128,0.0,1.0
1999-05-05,44.25,44.38,43.94,44.13,370300,19.4081512551598,19.4651695526326,19.2721845458016,19.3555189805695,844272.84106433,0.0,1.0
1999-05-06,44.5,44.5,43.81,44.0,561200,19.5178018272229,19.5178018272229,19.2151662483288,19.2985006830968,1279519.08832109,0.0,1.0
1999-05-07,44.38,44.44,43.88,44.38,183400,19.4651695526326,19.4914856899277,19.2458684085065,19.4651695526326,418146.473268155,0.0,1.0
1999-05-10,43.88,44.81,43.56,44.56,204300,19.2458684085065,19.653768536581,19.1055156762658,19.544117964518,465797.84344975,0.0,1.0
1999-05-11,43.88,44.5,43.88,44.13,293100,19.2458684085065,19.5178018272229,19.2458684085065,19.3555189805695,668259.167474898,0.0,1.0
1999-05-12,44.0,44.31,43.69,43.94,255700,19.2985006830968,19.4344673924549,19.1625339737386,19.2721845458016,582988.294518359,0.0,1.0
1999-05-13,44.38,44.5,43.75,44.0,448500,19.4651695526326,19.5178018272229,19.1888501110337,19.2985006830968,1022566.48451891,0.0,1.0
1999-05-14,43.94,44.19,43.69,44.19,289600,19.2721845458016,19.3818351178647,19.1625339737386,19.3818351178647,660279.272946881,0.0,1.0
1999-05-17,44.38,44.44,43.69,44.0,385100,19.4651695526326,19.4914856899277,19.1625339737386,19.2985006830968,878016.395068521,0.0,1.0
1999-05-18,44.31,44.56,44.25,44.25,230800,19.4344673924549,19.544117964518,19.4081512551598,19.4081512551598,526217.044876175,0.0,1.0
1999-05-19,45.0,45.56,44.56,44.63,1024100,19.7371029713489,19.9827202527702,19.544117964518,19.5748201246956,2334917.13889814,0.0,1.0
1999-05-20,45.06,45.5,44.63,45.0,280200,19.7634191086441,19.956404115475,19.5748201246956,19.7371029713489,638847.556214488,0.0,1.0
1999-05-21,45.69,46.0,45.13,45.19,320000,20.039738550243,20.1757052596011,19.7941212688217,19.8204374061169,729590.356847381,0.0,1.0
1999-05-24,46.13,46.5,45.44,45.44,270400,20.2327235570739,20.3950064037272,19.9300879781799,19.9300879781799,616503.851536039,0.0,1.0
1999-05-25,46.56,46.88,46.13,46.13,302500,20.4213225410224,20.5616752732631,20.2327235570739,20.2327235570739,689690.88420729,0.0,1.0
1999-05-26,47.0,47.06,46.5,46.56,347300,20.6143075478533,20.6406236851485,20.3950064037272,20.4213225410224,791833.534165926,0.0,1.0
1999-05-27,46.06,46.75,45.63,46.5,270900,20.2020213968963,20.5046569757903,20.0134224129478,20.3950064037272,617643.836468611,0.0,1.0
1999-05-28,46.5,46.88,46.19,46.44,434200,20.3950064037272,20.5616752732631,20.2590396943691,20.3686902664321,989962.915447294,0.0,1.0
1999-06-01,44.44,46.44,44.25,46.44,838500,19.4914856899277,20.3686902664321,19.4081512551598,20.3686902664321,1911754.73192666,0.0,1.0
1999-06-02,43.63,44.25,43.5,44.13,651200,19.1362178364434,19.4081512551598,19.0791995389707,19.3555189805695,1484716.37618442,0.0,1.0
1999-06-03,43.5,44.0,43.44,44.0,287500,19.0791995389707,19.2985006830968,19.0528834016755,19.2985006830968,655491.336230068,0.0,1.0
1999-06-04,43.31,43.75,43.13,43.5,394700,18.9958651042027,19.1888501110337,18.9169166923173,19.0791995389707,899904.105773944,0.0,1.0
1999-06-07,43.75,43.75,43.06,43.38,320300,19.1888501110337,19.1888501110337,18.8862145321397,19.0265672643804,730274.347806926,0.0,1.0
1999-06-08,43.81,43.88,43.56,43.75,164900,19.2151662483288,19.2458684085065,19.1055156762658,19.1888501110337,375967.030762917,0.0,1.0
1999-06-09,43.63,44.0,43.44,43.81,239100,19.1362178364434,19.2985006830968,19.0528834016755,19.2151662483288,545140.794756904,0.0,1.0
1999-06-10,43.0,43.81,42.75,43.56,138500,18.8598983948446,19.2151662483288,18.7502478227815,19.1055156762658,315775.826323007,0.0,1.0
1999-06-11,42.63,43.0,42.56,42.88,349000,18.6976155481912,18.8598983948446,18.6669133880136,18.8072661202543,795709.482936677,0.0,1.0
1999-06-14,43.25,44.38,42.56,42.69,175000,18.9695489669076,19.4651695526326,18.6669133880136,18.7239316854864,398994.726400912,0.0,1.0
1999-06-15,43.88,43.94,42.63,43.38,222400,19.2458684085065,19.2721845458016,18.6976155481912,19.0265672643804,507065.29800893,0.0,1.0
1999-06-16,44.31,44.75,43.88,43.88,127100,19.4344673924549,19.6274523992859,19.2458684085065,19.2458684085065,289784.16986032,0.0,1.0
1999-06-17,43.75,44.75,43.75,44.25,206200,19.1888501110337,19.6274523992859,19.1888501110337,19.4081512551598,470129.786193532,0.0,1.0
1999-06-18,44.25,44.38,43.75,44.25,397500,19.4081512551598,19.4651695526326,19.1888501110337,19.4081512551598,906288.021396357,0.0,1.0
1999-06-21,43.31,44.25,43.13,44.19,250200,18.9958651042027,19.4081512551598,18.9169166923173,19.3818351178647,570448.460260048,0.0,1.0
1999-06-22,43.25,43.5,43.19,43.25,482800,18.9695489669076,19.0791995389707,18.9432328296125,18.9695489669076,1100769.45089349,0.0,1.0
1999-06-23,43.38,43.63,43.19,43.19,240600,19.0265672643804,19.1362178364434,18.9432328296125,18.9432328296125,548560.749554625,0.0,1.0
1999-06-24,43.19,43.44,43.19,43.44,134300,18.9432328296125,19.0528834016755,18.9432328296125,19.0528834016755,306199.952889385,0.0,1.0
1999-06-25,42.81,43.38,42.69,43.38,348600,18.7765639600766,19.0265672643804,18.7239316854864,19.0265672643804,794797.494990618,0.0,1.0
1999-06-28,41.94,42.81,41.94,42.56,599200,18.3949799692972,18.7765639600766,18.3949799692972,18.6669133880136,1366157.94319672,0.0,1.0
1999-06-29,42.19,42.19,41.56,41.94,708400,18.5046305413603,18.5046305413603,18.2283110997614,18.3949799692972,1615130.65247089,0.0,1.0
1999-06-30,41.88,42.31,41.56,42.19,611800,18.3686638320021,18.5572628159505,18.2283110997614,18.5046305413603,1394885.56349759,0.0,1.0
1999-07-01,41.5,41.94,41.13,41.63,777100,18.2019949624663,18.3949799692972,18.0397121158129,18.259013259939,1771764.58220656,0.0,1.0
1999-07-02,41.31,41.5,41.13,41.5,414700,18.1186605276983,18.2019949624663,18.0397121158129,18.2019949624663,945503.503076906,0.0,1.0
1999-07-06,40.81,41.44,40.75,41.44,491100,17.8993593835722,18.1756788251711,17.8730432462771,18.1756788251711,1119693.20077422,0.0,1.0
1999-07-07,40.94,41.13,40.75,40.94,713700,17.956377681045,18.0397121158129,17.8730432462771,17.956377681045,1627214.49275618,0.0,1.0
1999-07-08,40.75,41.0,40.63,40.88,350600,17.8730432462771,17.9826938183402,17.8204109716868,17.9300615437499,799357.434720913,0.0,1.0
1999-07-09,40.5,40.69,40.25,40.69,185100,17.7633926742141,17.846727108982,17.653742102151,17.846727108982,422022.422038906,0.0,1.0
1999-07-12,40.06,40.5,39.94,40.5,506500,17.5704076673831,17.7633926742141,17.5177753927928,17.7633926742141,1154804.7366975,0.0,1.0
1999-07-13,40.0,40.31,39.81,40.19,260900,17.544091530088,17.6800582394461,17.46075709532,17.6274259648559,594844.137817129,0.0,1.0
1999-07-14,39.81,40.19,39.69,40.13,406400,17.46075709532,17.6274259648559,17.4081248207298,17.6011098275607,926579.753196177,0.0,1.0
1999-07-15,39.81,39.94,39.5,39.94,496900,17.46075709532,17.5177753927928,17.3247903859619,17.5177753927928,1132917.02599208,0.0,1.0
1999-07-16,39.88,39.94,39.75,39.94,221900,17.4914592554977,17.5177753927928,17.4344409580249,17.5177753927928,505925.313076356,0.0,1.0
1999-07-19,39.88,40.0,39.75,40.0,178900,17.4914592554977,17.544091530088,17.4344409580249,17.544091530088,407886.608874989,0.0,1.0
1999-07-20,38.94,39.75,38.94,39.75,504900,17.0791731045406,17.4344409580249,17.0791731045406,17.4344409580249,1151156.78491326,0.0,1.0
1999-07-21,39.13,39.19,38.69,38.69,642200,17.1625075393085,17.1888236766037,16.9695225324776,16.9695225324776,1464196.64739809,0.0,1.0
1999-07-22,39.06,39.44,38.94,39.25,363400,17.1318053791309,17.2984742486667,17.0791731045406,17.2151398138988,828541.048994808,0.0,1.0
1999-07-23,39.0,39.31,38.75,39.13,184500,17.1054892418358,17.2414559511939,16.9958386697727,17.1625075393085,420654.440119817,0.0,1.0
1999-07-26,39.69,39.75,39.25,39.25,217200,17.4081248207298,17.4344409580249,17.2151398138988,17.2151398138988,495209.45471016,0.0,1.0
1999-07-27,39.0,39.69,38.88,39.69,215800,17.1054892418358,17.4081248207298,17.0528569672455,17.4081248207298,492017.496898952,0.0,1.0
1999-07-28,38.44,38.94,38.25,38.81,143100,16.8598719604145,17.0791731045406,16.7765375256466,17.0221548070678,326263.687702689,0.0,1.0
1999-07-29,37.63,38.0,37.44,38.0,263700,16.6646939421423,16.8285508849696,16.5805511877174,16.8285508849696,595452.33980603,0.365,1.0
1999-07-30,37.38,37.81,37.19,37.63,192100,16.5539797915833,16.7444081305448,16.4698370371584,16.6646939421423,433774.723082056,0.0,1.0
1999-08-02,37.63,37.69,37.38,37.5,203800,16.6646939421423,16.6912653382765,16.5539797915833,16.6071225838516,460194.110172426,0.0,1.0
1999-08-03,37.88,38.0,37.44,37.63,167600,16.7754080927013,16.8285508849696,16.5805511877174,16.6646939421423,378452.074901368,0.0,1.0
1999-08-04,37.75,38.25,37.63,37.88,399100,16.7178367344106,16.9392650355286,16.6646939421423,16.7754080927013,901194.648527064,0.0,1.0
1999-08-05,37.5,37.88,37.25,37.63,268800,16.6071225838516,16.7754080927013,16.4964084332926,16.6646939421423,606968.482896704,0.0,1.0
1999-08-06,37.44,37.63,37.25,37.63,128100,16.5805511877174,16.6646939421423,16.4964084332926,16.6646939421423,289258.417630461,0.0,1.0
1999-08-09,37.44,37.81,37.31,37.31,142900,16.5805511877174,16.7444081305448,16.5229798294268,16.5229798294268,322677.813266143,0.0,1.0
1999-08-10,37.31,37.44,36.94,37.25,210300,16.5229798294268,16.5805511877174,16.3591228865994,16.4964084332926,474871.547444853,0.0,1.0
1999-08-11,37.75,37.75,37.13,37.31,305700,16.7178367344106,16.7178367344106,16.4432656410243,16.5229798294268,690291.165258641,0.0,1.0
1999-08-12,37.44,37.94,37.44,37.75,482300,16.5805511877174,16.8019794888355,16.5805511877174,16.7178367344106,1089065.84561414,0.0,1.0
1999-08-13,37.44,37.75,37.31,37.5,104400,16.5805511877174,16.7178367344106,16.5229798294268,16.6071225838516,235742.223267917,0.0,1.0
1999-08-16,36.69,37.38,36.5,37.38,197300,16.2484087360404,16.5539797915833,16.1642659816156,16.5539797915833,445516.672899999,0.0,1.0
1999-08-17,37.56,37.63,37.0,37.0,677300,16.6336939799858,16.6646939421423,16.3856942827336,16.3856942827336,1529388.96378697,0.0,1.0
1999-08-18,37.44,37.44,37.06,37.38,196800,16.5805511877174,16.5805511877174,16.4122656788678,16.5539797915833,444387.639263659,0.0,1.0
1999-08-19,38.0,38.0,37.06,37.56,306100,16.8285508849696,16.8285508849696,16.4122656788678,16.6336939799858,691194.392167713,0.0,1.0
1999-08-20,38.94,39.25,38.06,38.06,760000,17.2448360910715,17.3821216377647,16.8551222811038,16.8551222811038,1716131.12723771,0.0,1.0
1999-08-23,38.88,39.31,38.56,38.88,319200,17.2182646949373,17.4086930338988,17.0765505822218,17.2182646949373,720775.073439838,0.0,1.0
1999-08-24,38.69,38.88,38.38,38.81,321400,17.1341219405125,17.2182646949373,16.9968363938193,17.1872647327808,725742.821439734,0.0,1.0
1999-08-25,39.88,39.88,38.63,38.75,364600,17.6611212971734,17.6611212971734,17.1075505443783,17.1606933366467,823291.327619562,0.0,1.0
1999-08-26,39.81,39.94,39.38,39.75,401500,17.6301213350169,17.6876926933076,17.4396929960554,17.6035499388827,906614.009981496,0.0,1.0
1999-08-27,39.81,40.06,39.56,39.63,584500,17.6301213350169,17.7408354855759,17.5194071844579,17.5504071466144,1319840.32088215,0.0,1.0
1999-08-30,39.63,40.06,39.56,39.81,355200,17.5504071466144,17.7408354855759,17.5194071844579,17.6301213350169,802065.495256358,0.0,1.0
1999-08-31,39.56,39.88,39.19,39.63,734300,17.5194071844579,17.6611212971734,17.3555502416305,17.5504071466144,1658098.79832979,0.0,1.0
1999-09-01,39.5,39.56,39.13,39.31,153300,17.4928357883237,17.5194071844579,17.3289788454964,17.4086930338988,346161.712902026,0.0,1.0
1999-09-02,40.0,40.0,39.25,39.38,387100,17.7142640894417,17.7142640894417,17.3821216377647,17.4396929960554,874097.841254889,0.0,1.0
1999-09-03,39.94,39.94,39.13,39.56,348400,17.6876926933076,17.6876926933076,17.3289788454964,17.5194071844579,786710.637802124,0.0,1.0
1999-09-07,39.0,40.13,38.69,40.0,232100,17.2714074872057,17.7718354477324,17.1341219405125,17.7142640894417,524097.413989303,0.0,1.0
1999-09-08,38.88,39.31,38.38,39.0,106900,17.2182646949373,17.4086930338988,16.9968363938193,17.2714074872057,241387.39144962,0.0,1.0
1999-09-09,38.75,38.81,38.19,38.81,253600,17.1606933366467,17.1872647327808,16.9126936393945,17.1872647327808,572645.860351949,0.0,1.0
1999-09-10,38.63,38.88,38.19,38.88,268100,17.1075505443783,17.2182646949373,16.9126936393945,17.2182646949373,605387.835805828,0.0,1.0
1999-09-13,37.81,38.13,37.06,37.75,261000,16.7444081305448,16.8861222432603,16.4122656788678,16.7178367344106,589355.55816979,0.0,1.0
1999-09-14,37.38,37.81,37.06,37.81,242400,16.5539797915833,16.7444081305448,16.4122656788678,16.7444081305448,547355.50689792,0.0,1.0
1999-09-15,37.13,37.63,37.13,37.63,494600,16.4432656410243,16.6646939421423,16.4432656410243,16.6646939421423,1116840.07306811,0.0,1.0
1999-09-16,36.94,37.25,36.69,37.19,226300,16.3591228865994,16.4964084332926,16.2484087360404,16.4698370371584,511000.623807754,0.0,1.0
1999-09-17,37.06,37.31,37.06,37.31,163500,16.4122656788678,16.5229798294268,16.4122656788678,16.5229798294268,369193.999083373,0.0,1.0
1999-09-20,36.75,37.38,36.56,37.31,257100,16.2749801321746,16.5539797915833,16.1908373777497,16.5229798294268,580549.095806333,0.0,1.0
1999-09-21,35.88,36.56,35.81,36.13,276100,15.8896948882292,16.1908373777497,15.8586949260727,16.0004090387882,623452.373987277,0.0,1.0
1999-09-22,36.13,36.38,35.63,35.88,400500,16.0004090387882,16.1111231893472,15.7789807376702,15.8896948882292,904355.942708818,0.0,1.0
1999-09-23,35.31,36.06,35.25,36.06,185200,15.6372666249547,15.9694090766317,15.6106952288205,15.9694090766317,418194.058900556,0.0,1.0
1999-09-24,34.88,35.38,34.88,35.06,213700,15.4468382859932,15.6682665871112,15.4468382859932,15.5265524743957,482548.97617197,0.0,1.0
1999-09-27,34.94,35.38,34.81,34.88,158400,15.4734096821273,15.6682665871112,15.4158383238367,15.4468382859932,357677.855992701,0.0,1.0
1999-09-28,34.13,35.0,33.63,35.0,282000,15.1146958343161,15.4999810782615,14.8932675331981,15.4999810782615,636774.970896097,0.0,1.0
1999-09-29,33.94,34.56,33.81,34.13,319200,15.0305530798913,15.3051241732776,14.9729817216006,15.1146958343161,720775.073439836,0.0,1.0
1999-09-30,33.94,34.13,33.81,34.0,750300,15.0305530798913,15.1146958343161,14.9729817216006,15.0571244760255,1694227.8746927,0.0,1.0
1999-10-01,33.69,34.0,33.56,34.0,566000,14.9198389293323,15.0571244760255,14.8622675710416,15.0571244760255,1278066.07633755,0.0,1.0
1999-10-04,34.13,34.38,33.63,33.88,575600,15.1146958343161,15.2254099848752,14.8932675331981,15.0039816837571,1299743.5221553,0.0,1.0
1999-10-05,33.75,34.5,33.56,34.25,444700,14.9464103254664,15.2785527771435,14.8622675710416,15.1678386265845,1004162.51616133,0.0,1.0
1999-10-06,33.94,34.0,33.56,33.75,395000,15.0305530798913,15.0571244760255,14.8622675710416,14.9464103254664,891936.57270907,0.0,1.0
1999-10-07,33.25,33.94,33.25,33.81,419600,14.7249820243484,15.0305530798913,14.7249820243484,14.9729817216006,947485.027617029,0.0,1.0
1999-10-08,33.69,33.88,33.0,33.38,873400,14.9198389293323,15.0039816837571,14.6142678737894,14.7825533826391,1972195.95595975,0.0,1.0
1999-10-11,33.5,33.63,33.13,33.56,221400,14.8356961749074,14.8932675331981,14.6718392320801,14.8622675710416,499936.094171617,0.0,1.0
1999-10-12,32.94,33.5,32.81,33.5,265500,14.5876964776553,14.8356961749074,14.5301251193646,14.8356961749074,599516.860896854,0.0,1.0
1999-10-13,32.88,33.31,32.69,33.0,300900,14.5611250815211,14.7515534204826,14.4769823270962,14.6142678737894,679452.44234977,0.0,1.0
1999-10-14,32.88,33.06,32.5,32.63,370900,14.5611250815211,14.6408392699236,14.3928395726714,14.4504109309621,837517.151437453,0.0,1.0
1999-10-15,32.25,32.94,32.25,32.88,156200,14.2821254221124,14.5876964776553,14.2821254221124,14.5611250815211,352710.107992801,0.0,1.0
1999-10-18,35.19,35.19,32.38,32.5,2855000,15.5841238326863,15.5841238326863,14.3396967804031,14.3928395726714,6446782.06350482,0.0,1.0
1999-10-19,35.0,35.5,34.56,35.38,771500,15.4999810782615,15.7214093793795,15.3051241732776,15.6682665871112,1742098.90087354,0.0,1.0
1999-10-20,34.06,35.06,34.06,35.0,757500,15.0836958721596,15.5265524743957,15.0836958721596,15.4999810782615,1710485.959056,0.0,1.0
1999-10-21,34.5,34.63,34.06,34.13,435300,15.2785527771435,15.3361241354342,15.0836958721596,15.1146958343161,982936.683798121,0.0,1.0
1999-10-22,34.81,35.13,34.69,34.69,316100,15.4158383238367,15.5575524365522,15.3626955315683,15.3626955315683,713775.064894522,0.0,1.0
1999-10-25,35.38,35.63,34.63,35.06,442200,15.6682665871112,15.7789807376702,15.3361241354342,15.5265524743957,998517.347979622,0.0,1.0
1999-10-26,35.75,36.31,35.38,35.38,465400,15.8321235299385,16.0801232271907,15.6682665871112,15.6682665871112,1050904.50870583,0.0,1.0
1999-10-27,36.69,36.94,35.75,35.75,303800,16.2484087360404,16.3591228865994,15.8321235299385,15.8321235299385,686000.837440546,0.0,1.0
1999-10-28,37.56,38.06,37.0,37.19,346800,16.6336939799858,16.8551222811038,16.3856942827336,16.4698370371584,783097.730165835,0.0,1.0
1999-10-29,36.88,37.69,36.75,37.19,470700,16.3325514904653,16.6912653382765,16.2749801321746,16.4698370371584,1062872.26525103,0.0,1.0
1999-11-01,37.19,37.25,36.44,36.75,876100,16.6314796969746,16.6583118771794,16.2960774444139,16.4347103754723,1959065.55481813,0.365,1.0
1999-11-02,36.69,37.25,36.69,37.19,236600,16.4078781952675,16.6583118771794,16.4078781952675,16.6314796969746,529066.214210671,0.0,1.0
1999-11-03,36.31,36.81,35.88,36.69,356200,16.2379410539701,16.4615425556772,16.045643762502,16.4078781952675,796506.278536945,0.0,1.0
1999-11-04,35.44,36.31,35.25,35.94,337300,15.8488744409997,16.2379410539701,15.763905870351,16.0724759427068,754243.59278639,0.0,1.0
1999-11-05,36.63,36.88,35.81,35.81,756800,16.3810460150626,16.4928467659162,16.014339552263,16.014339552263,1692296.32677362,0.0,1.0
1999-11-08,36.38,36.75,36.25,36.38,272600,16.2692452642091,16.4347103754723,16.2111088737652,16.2692452642091,609566.568021255,0.0,1.0
1999-11-09,35.81,36.13,35.56,36.0,249500,16.014339552263,16.1574445133555,15.9025388014094,16.0993081229117,557912.17432613,0.0,1.0
1999-11-10,35.06,35.63,35.0,35.63,206300,15.6789372997023,15.9338430116484,15.6521051194975,15.9338430116484,461311.749753431,0.0,1.0
1999-11-11,34.81,35.25,34.5,34.81,429700,15.5671365488488,15.763905870351,15.4285036177904,15.5671365488488,960861.167566886,0.0,1.0
1999-11-12,34.75,35.19,34.63,35.06,128600,15.5403043686439,15.7370736901462,15.4866400082342,15.6789372997023,287565.15277892,0.0,1.0
1999-11-15,35.13,35.13,34.44,34.5,313500,15.7102415099413,15.7102415099413,15.4016714375855,15.4285036177904,701023.914433837,0.0,1.0
1999-11-16,35.56,35.63,35.0,35.0,395900,15.9025388014094,15.9338430116484,15.6521051194975,15.6521051194975,885280.279822508,0.0,1.0
1999-11-17,35.19,35.5,35.0,35.38,205100,15.7370736901462,15.8757066212046,15.6521051194975,15.8220422607949,458628.40462641,0.0,1.0
1999-11-18,34.81,35.19,34.69,35.13,259400,15.5671365488488,15.7370736901462,15.5134721884391,15.7102415099413,580049.77162404,0.0,1.0
1999-11-19,34.0,34.75,33.94,34.69,273000,15.2049021160833,15.5403043686439,15.1780699358784,15.5134721884391,610461.016396927,0.0,1.0
1999-11-22,33.0,33.81,32.75,33.56,692500,14.757699112669,15.1199335454346,14.6458983618155,15.008132794581,1548513.75038416,0.0,1.0
1999-11-23,32.5,33.25,32.25,33.19,322000,14.5340976109619,14.8694998635226,14.4222968601084,14.8426676833177,720030.942416892,0.0,1.0
1999-11-24,32.19,32.56,32.06,32.31,480300,14.3954646799035,14.5609297911668,14.3373282894597,14.4491290403132,1074008.88708954,0.0,1.0
1999-11-26,32.19,32.44,32.06,32.25,129100,14.3954646799035,14.5072654307571,14.3373282894597,14.4222968601084,288683.213248512,0.0,1.0
1999-11-29,31.75,32.0,31.13,32.0,482300,14.1986953584013,14.3104961092548,13.9214294962845,14.3104961092548,1078481.12896791,0.0,1.0
1999-11-30,33.25,33.5,31.56,31.63,1048800,14.8694998635226,14.9813006143761,14.1137267877526,14.1450309979916,2345243.64101501,0.0,1.0
1999-12-01,32.69,33.25,32.5,33.0,261800,14.6190661816106,14.8694998635226,14.5340976109619,14.757699112669,585416.461878082,0.0,1.0
1999-12-02,33.0,33.13,32.5,32.56,320200,14.757699112669,14.8158355031129,14.5340976109619,14.5609297911668,716005.924726363,0.0,1.0
1999-12-03,33.44,33.69,33.0,33.0,281700,14.9544684341713,15.0662691850248,14.757699112669,14.757699112669,629915.26856782,0.0,1.0
1999-12-06,33.69,34.31,33.38,33.38,669800,15.0662691850248,15.3435350471417,14.9276362539664,14.9276362539664,1497753.8050647,0.0,1.0
1999-12-07,33.88,34.13,33.75,33.81,868100,15.1512377556735,15.2630385065271,15.0931013652297,15.1199335454346,1941176.58730467,0.0,1.0
1999-12-08,33.38,34.13,33.19,34.13,323800,14.9276362539664,15.2630385065271,14.8426676833177,15.2630385065271,724055.960107422,0.0,1.0
1999-12-09,33.13,33.5,33.13,33.44,451100,14.8158355031129,14.9813006143761,14.8158355031129,14.9544684341713,1008714.1556654,0.0,1.0
1999-12-10,32.63,33.25,32.5,33.0,297700,14.5922340014058,14.8694998635226,14.5340976109619,14.757699112669,665693.203594746,0.0,1.0
1999-12-13,32.0,32.81,31.88,32.81,150600,14.3104961092548,14.6727305420203,14.2568317488451,14.6727305420203,336759.813440944,0.0,1.0
1999-12-14,31.38,32.0,31.19,31.81,895500,14.033230247138,14.3104961092548,13.9482616764893,14.2255275386061,2002446.30103828,0.0,1.0
1999-12-15,32.44,32.44,31.19,31.44,636100,14.5072654307571,14.5072654307571,13.9482616764893,14.0600624273429,1422396.52941423,0.0,1.0
1999-12-16,32.0,32.31,31.75,32.31,227600,14.3104961092548,14.4491290403132,14.1986953584013,14.4491290403132,508941.125758027,0.0,1.0
1999-12-17,31.69,32.12,31.31,32.0,470100,14.1718631781964,14.3641604696645,14.001926036899,14.3104961092548,1051200.45350988,0.0,1.0
1999-12-20,31.25,31.63,30.88,31.5,388400,13.9750938566942,14.1450309979916,13.8096287454309,14.0868946075477,868509.372778632,0.0,1.0
1999-12-21,30.5,31.13,30.5,31.13,695400,13.6396916041335,13.9214294962845,13.6396916041335,13.9214294962845,1554998.50110778,0.0,1.0
1999-12-22,31.0,31.5,30.5,30.5,530800,13.8632931058406,14.0868946075477,13.6396916041335,13.6396916041335,1186932.99451828,0.0,1.0
1999-12-23,31.38,31.5,30.63,30.88,423700,14.033230247138,14.0868946075477,13.6978279945774,13.8096287454309,947444.441931791,0.0,1.0
1999-12-27,30.81,31.19,30.75,31.0,244900,13.7783245351919,13.9482616764893,13.7514923549871,13.8632931058406,547626.01800589,0.0,1.0
1999-12-28,30.94,31.0,30.69,30.81,292000,13.8364609256358,13.8632931058406,13.7246601747822,13.7783245351919,652947.314241402,0.0,1.0
1999-12-29,30.63,31.06,30.31,30.94,196100,13.6978279945774,13.8901252860455,13.5547230334848,13.8364609256358,438503.316173763,0.0,1.0
1999-12-30,30.88,31.13,30.5,30.5,367100,13.8096287454309,13.9214294962845,13.6396916041335,13.6396916041335,820879.996774039,0.0,1.0
1999-12-31,31.19,31.19,30.81,30.81,165600,13.9482616764893,13.9482616764893,13.7783245351919,13.7783245351919,370301.627528687,0.0,1.0
2000-01-03,29.5,31.0,29.5,30.94,1615200,13.1924886007193,13.8632931058406,13.1924886007193,13.8364609256358,3611782.5409682,0.0,1.0
2000-01-04,29.88,30.0,29.56,29.56,456400,13.3624257420167,13.4160901024264,13.2193207809241,13.2193207809241,1020565.59664307,0.0,1.0
2000-01-05,30.75,31.0,29.69,29.81,1842300,13.7514923549871,13.8632931058406,13.277457171368,13.3311215317777,4119605.60625663,0.0,1.0
2000-01-06,30.44,31.13,30.13,30.69,366500,13.6128594239287,13.9214294962845,13.4742264928702,13.7246601747822,819538.324210527,0.0,1.0
2000-01-07,31.13,31.25,30.63,30.88,531300,13.9214294962845,13.9750938566942,13.6978279945774,13.8096287454309,1188051.05498787,0.0,1.0
2000-01-10,30.69,31.31,30.44,30.94,257800,13.7246601747822,14.001926036899,13.6128594239287,13.8364609256358,576471.978121349,0.0,1.0
2000-01-11,31.5,31.56,30.56,30.56,1471100,14.0868946075477,14.1137267877526,13.6665237843384,13.6665237843384,3289557.51363195,0.0,1.0
2000-01-12,31.31,31.5,31.06,31.31,1518200,14.001926036899,14.0868946075477,13.8901252860455,14.001926036899,3394878.80986747,0.0,1.0
2000-01-13,31.63,32.0,31.31,31.56,492700,14.1450309979916,14.3104961092548,14.001926036899,14.1137267877526,1101736.78673541,0.0,1.0
2000-01-14,31.19,31.63,30.88,31.63,276700,13.9482616764893,14.1450309979916,13.8096287454309,14.1450309979916,618734.663871906,0.0,1.0
2000-01-18,30.56,31.0,30.44,31.0,418900,13.6665237843384,13.8632931058406,13.6128594239287,13.8632931058406,936711.06142371,0.0,1.0
2000-01-19,30.88,31.13,30.5,30.63,512300,13.8096287454309,13.9214294962845,13.6396916041335,13.6978279945774,1145564.7571434,0.0,1.0
2000-01-20,30.94,31.13,30.31,30.94,391500,13.8364609256358,13.9214294962845,13.5547230334848,13.8364609256358,875441.347690099,0.0,1.0
2000-01-21,31.38,31.63,30.63,31.0,567300,14.033230247138,14.1450309979916,13.6978279945774,13.8632931058406,1268551.40879845,0.0,1.0
2000-01-24,31.25,32.06,31.25,31.5,657300,13.9750938566942,14.3373282894597,13.9750938566942,14.0868946075477,1469802.29332491,0.0,1.0
2000-01-25,30.69,31.31,30.5,31.31,714500,13.7246601747822,14.001926036899,13.6396916041335,14.001926036899,1597708.41104618,0.0,1.0
2000-01-26,30.44,30.88,30.0,30.88,1105700,13.6128594239287,13.8096287454309,13.4160901024264,13.8096287454309,2472478.92245451,0.0,1.0
2000-01-27,30.0,30.69,29.94,30.69,572300,13.4160901024264,13.7246601747822,13.3892579222215,13.7246601747822,1279732.01349437,0.0,1.0
2000-01-28,29.5,30.25,29.44,29.75,514300,13.1924886007193,13.52789085328,13.1656564205144,13.3042893515728,1150036.99902176,0.0,1.0
2000-01-31,30.0,30.38,29.31,29.75,982200,13.4160901024264,13.5860272437238,13.1075200300706,13.3042893515728,2196317.98646544,0.0,1.0
2000-02-01,23.5,26.63,22.75,26.13,4026100,10.509270580234,11.9090159809205,10.1738683276734,11.6854144792134,9002846.51324425,0.0,1.0
2000-02-02,21.38,23.0,20.31,23.0,6256700,9.56120021299588,10.2856690785269,9.08269299934267,10.2856690785269,13990737.8801856,0.0,1.0
2000-02-03,21.94,22.31,21.06,21.19,5044000,9.81163389490784,9.9770990061711,9.41809525190333,9.47623164234718,11278994.0172385,0.0,1.0
2000-02-04,20.38,22.0,20.13,21.88,3314200,9.27722630582785,10.014670202562,9.16342323534419,9.96004472872981,7280559.27207144,0.365,1.0
2000-02-07,20.31,20.56,20.06,20.38,698100,9.24536144609243,9.35916451657609,9.13155837560877,9.27722630582785,1533570.22142088,0.0,1.0
2000-02-08,20.31,20.69,20.25,20.38,807100,9.24536144609243,9.41834211322759,9.21804870917635,9.27722630582785,1773018.94529264,0.0,1.0
2000-02-09,19.94,20.38,19.81,20.31,1282000,9.07693290177662,9.27722630582785,9.01775530512511,9.24536144609243,2816268.47709721,0.0,1.0
2000-02-10,18.75,19.94,18.06,19.94,2792300,8.5352302862744,9.07693290177662,8.2211338117395,9.07693290177662,6134061.20795518,0.0,1.0
2000-02-11,18.63,18.81,18.06,18.81,1121200,8.48060481244224,8.56254302319048,8.2211338117395,8.56254302319048,2463026.68995429,0.0,1.0
2000-02-14,19.19,19.38,18.63,18.75,714400,8.73552369032564,8.82201402389322,8.48060481244224,8.5352302862744,1569377.69113748,0.0,1.0
2000-02-15,19.38,19.75,19.25,19.5,746200,8.82201402389322,8.99044256820903,8.76283642724172,8.87663949772537,1639235.2087441,0.0,1.0
2000-02-16,18.69,19.31,18.5,19.13,920000,8.50791754935832,8.79014916415779,8.42142721579074,8.70821095340956,2021035.10056898,0.0,1.0
2000-02-17,18.38,18.69,18.0,18.69,1281500,8.36680174195858,8.50791754935832,8.19382107482342,8.50791754935832,2815170.0884556,0.0,1.0
2000-02-18,18.31,18.5,17.94,18.31,907200,8.33493688222316,8.42142721579074,8.16650833790735,8.33493688222316,1992916.35134367,0.0,1.0
2000-02-22,18.25,18.38,17.94,18.31,685400,8.30762414530708,8.36680174195858,8.16650833790735,8.33493688222316,1505671.14992389,0.0,1.0
2000-02-23,17.56,18.44,17.5,18.44,1077400,7.99352767077218,8.39411447887466,7.96621493385611,8.39411447887466,2366807.84494894,0.0,1.0
2000-02-24,17.0,17.69,16.88,17.69,697500,7.73860879288879,8.05270526742369,7.68398331905663,8.05270526742369,1532252.15505094,0.0,1.0
2000-02-25,16.44,17.0,16.19,17.0,757300,7.48368991500539,7.73860879288879,7.36988684452174,7.73860879288879,1663619.43658792,0.0,1.0
2000-02-28,16.5,16.69,16.06,16.69,816200,7.51100265192147,7.59749298548905,7.31070924787023,7.59749298548905,1793009.61857,0.0,1.0
2000-02-29,16.75,16.94,16.56,16.63,914200,7.62480572240513,7.71129605597271,7.53831538883755,7.57018024857297,2008293.79232626,0.0,1.0
2000-03-01,16.94,17.0,16.69,16.75,487000,7.71129605597271,7.73860879288879,7.59749298548905,7.62480572240513,1069830.53693162,0.0,1.0
2000-03-02,16.88,17.25,16.88,16.94,1122500,7.68398331905663,7.85241186337245,7.68398331905663,7.71129605597271,2465882.50042248,0.0,1.0
2000-03-03,17.06,17.13,16.81,17.0,899300,7.76592152980487,7.79778638954029,7.65211845932121,7.73860879288879,1975561.81080618,0.0,1.0
2000-03-06,17.31,18.0,17.0,17.75,1817500,7.87972460028853,8.19382107482342,7.73860879288879,8.08001800433976,3992642.71226535,0.0,1.0
2000-03-07,17.25,17.5,17.13,17.31,842300,7.85241186337245,7.96621493385611,7.79778638954029,7.87972460028853,1850345.50566223,0.0,1.0
2000-03-08,17.19,17.38,17.06,17.25,850000,7.82509912645637,7.91158946002395,7.76592152980487,7.85241186337245,1867260.69074308,0.0,1.0
2000-03-09,17.13,17.25,16.88,17.19,589200,7.79778638954029,7.85241186337245,7.68398331905663,7.82509912645637,1294341.17527744,0.0,1.0
2000-03-10,17.19,17.38,17.06,17.06,450800,7.82509912645637,7.91158946002395,7.76592152980487,7.76592152980487,990307.199278801,0.0,1.0
2000-03-13,17.19,17.44,17.13,17.25,537800,7.82509912645637,7.93890219694003,7.79778638954029,7.85241186337245,1181426.82291956,0.0,1.0
2000-03-14,17.5,17.5,17.06,17.25,1938700,7.96621493385611,7.96621493385611,7.76592152980487,7.85241186337245,4258892.11899248,0.0,1.0
2000-03-15,17.88,18.88,17.31,17.5,2766700,8.13919560099127,8.5944078829259,7.87972460028853,7.96621493385611,6077823.70950457,0.0,1.0
2000-03-16,19.44,19.63,18.75,19.13,455000,8.8493267608093,8.93581709437688,8.5352302862744,8.70821095340956,999533.663868355,0.0,1.0
2000-03-17,19.06,19.69,19.0,19.5,819300,8.67634609367414,8.96312983129296,8.64903335675806,8.87663949772537,1799819.62814801,0.0,1.0
2000-03-20,19.44,19.56,19.19,19.25,579900,8.8493267608093,8.90395223464145,8.73552369032564,8.76283642724172,1273911.14654343,0.0,1.0
2000-03-21,19.38,19.63,19.13,19.31,431100,8.82201402389322,8.93581709437688,8.70821095340956,8.79014916415779,947030.686799226,0.0,1.0
2000-03-22,18.88,19.56,18.44,19.38,1017200,8.5944078829259,8.90395223464145,8.39411447887466,8.82201402389322,2234561.85249866,0.0,1.0
2000-03-23,19.0,19.13,18.5,19.06,709900,8.64903335675806,8.70821095340956,8.42142721579074,8.67634609367414,1559492.19336296,0.0,1.0
2000-03-24,19.06,19.31,18.81,19.0,328400,8.67634609367414,8.79014916415779,8.56254302319048,8.64903335675806,721421.659811797,0.0,1.0
2000-03-27,19.0,19.75,19.0,19.25,625600,8.64903335675806,8.99044256820903,8.64903335675806,8.76283642724172,1374303.86838691,0.0,1.0
2000-03-28,18.94,19.38,18.75,19.06,835300,8.62172061984198,8.82201402389322,8.5352302862744,8.67634609367414,1834968.06467964,0.0,1.0
2000-03-29,18.88,19.25,18.63,18.69,851200,8.5944078829259,8.76283642724172,8.48060481244224,8.50791754935832,1869896.82348295,0.0,1.0
2000-03-30,18.75,19.38,18.63,19.25,946900,8.5352302862744,8.82201402389322,8.48060481244224,8.76283642724172,2080128.40948779,0.0,1.0
2000-03-31,18.13,18.75,18.0,18.75,2418300,8.25299867147493,8.5352302862744,8.19382107482342,8.5352302862744,5312466.50402822,0.0,1.0
2000-04-03,18.0,18.25,17.88,18.19,1082900,8.19382107482342,8.30762414530708,8.13919560099127,8.280311408391,2378890.12000669,0.0,1.0
2000-04-04,18.19,18.63,17.75,18.0,661400,8.280311408391,8.48060481244224,8.08001800433976,8.19382107482342,1452948.49512644,0.0,1.0
2000-04-05,18.44,18.69,18.06,18.19,681100,8.39411447887466,8.50791754935832,8.2211338117395,8.280311408391,1496225.00760602,0.0,1.0
2000-04-06,18.25,18.56,18.25,18.5,677200,8.30762414530708,8.44873995270682,8.30762414530708,8.42142721579074,1487657.57620143,0.0,1.0
2000-04-07,18.25,18.38,18.19,18.31,786100,8.30762414530708,8.36680174195858,8.280311408391,8.33493688222316,1726886.62234487,0.0,1.0
2000-04-10,18.44,18.63,18.06,18.25,456700,8.39411447887466,8.48060481244224,8.2211338117395,8.30762414530708,1003268.18524984,0.0,1.0
2000-04-11,18.56,18.75,18.5,18.69,406700,8.44873995270682,8.5352302862744,8.42142721579074,8.50791754935832,893429.321088483,0.0,1.0
2000-04-12,18.75,19.19,18.63,18.63,609500,8.5352302862744,8.73552369032564,8.48060481244224,8.48060481244224,1338935.75412695,0.0,1.0
2000-04-13,19.5,19.69,18.63,18.63,1084900,8.87663949772537,8.96312983129296,8.48060481244224,8.48060481244224,2383283.67457314,0.0,1.0
2000-04-14,19.38,19.69,18.69,19.69,815500,8.82201402389322,8.96312983129296,8.50791754935832,8.96312983129296,1791471.87447174,0.0,1.0
2000-04-17,19.38,19.38,18.63,19.25,459700,8.82201402389322,8.82201402389322,8.48060481244224,8.76283642724172,1009858.51709952,0.0,1.0
2000-04-18,19.44,19.63,18.94,19.25,926800,8.8493267608093,8.93581709437688,8.62172061984198,8.76283642724172,2035973.18609493,0.0,1.0
2000-04-19,19.19,19.19,18.88,18.88,433500,8.73552369032564,8.73552369032564,8.5944078829259,8.5944078829259,952302.952278971,0.0,1.0
2000-04-20,18.88,19.19,18.88,19.0,314300,8.5944078829259,8.73552369032564,8.5944078829259,8.64903335675806,690447.100118295,0.0,1.0
2000-04-24,19.5,19.56,18.75,18.94,496600,8.87663949772537,8.90395223464145,8.5352302862744,8.62172061984198,1090919.59885061,0.0,1.0
2000-04-25,19.81,19.88,18.75,19.25,591600,9.01775530512511,9.04962016486054,8.5352302862744,8.76283642724172,1299613.44075718,0.0,1.0
2000-04-26,19.5,19.88,19.25,19.88,744100,8.87663949772537,9.04962016486054,8.76283642724172,9.04962016486054,1634621.97644933,0.0,1.0
2000-04-27,18.69,19.44,18.56,19.44,3672100,8.50791754935832,8.8493267608093,8.44873995270682,8.8493267608093,8066785.86173843,0.0,1.0
2000-04-28,19.0,19.13,18.38,18.75,3329900,8.8151858396642,8.87550026909348,8.52753240700147,8.6991965523002,7177171.43469888,0.365,1.0
2000-05-01,20.06,20.13,19.13,19.13,2123000,9.30698041808757,9.33945741854949,8.87550026909348,8.87550026909348,4575853.61598418,0.0,1.0
2000-05-02,20.94,21.19,20.06,20.06,3229800,9.71526270960886,9.83125199697286,9.30698041808757,9.30698041808757,6961418.75125093,0.0,1.0
2000-05-03,20.56,20.69,20.19,20.69,593500,9.53895899281557,9.59927342224486,9.36729484751685,9.59927342224486,1279212.96330034,0.0,1.0
2000-05-04,21.38,21.75,20.44,20.63,1067300,9.9194038553695,10.0910680006682,9.48328413488085,9.5714359932775,2300427.96247759,0.0,1.0
2000-05-05,21.06,21.38,20.75,21.38,400100,9.77093756754358,9.9194038553695,9.62711085121222,9.9194038553695,862364.122352931,0.0,1.0
2000-05-08,21.56,21.88,21.5,21.5,1243100,10.0029161422716,10.1513824300975,9.97507871330422,9.97507871330422,2679342.2656759,0.0,1.0
2000-05-09,21.44,21.63,21.38,21.63,860200,9.94724128433687,10.0353931427335,9.9194038553695,10.0353931427335,1854050.53248685,0.0,1.0
2000-05-10,21.31,21.44,21.13,21.44,586400,9.88692685490758,9.94724128433687,9.8034145680055,9.94724128433687,1263909.82591292,0.0,1.0
2000-05-11,21.88,21.88,21.25,21.44,997000,10.1513824300975,10.1513824300975,9.85908942594022,9.94724128433687,2148905.34862752,0.0,1.0
2000-05-12,21.25,22.19,21.19,21.94,536400,9.85908942594022,10.2952091464289,9.83125199697286,10.1792198590649,1156141.25276209,0.0,1.0
2000-05-15,21.75,21.94,21.38,21.5,1092100,10.0910680006682,10.1792198590649,9.9194038553695,9.97507871330422,2353881.17476041,0.0,1.0
2000-05-16,22.13,22.44,21.56,21.94,495100,10.2673717174615,10.4111984337929,10.0029161422716,10.1792198590649,1067124.41133951,0.0,1.0
2000-05-17,21.81,22.38,21.63,22.38,425600,10.1189054296356,10.3833610048255,10.0353931427335,10.3833610048255,917326.094659852,0.0,1.0
2000-05-18,22.13,22.63,21.56,21.69,568700,10.2673717174615,10.4993502921895,10.0029161422716,10.0632305717009,1225759.75101753,0.0,1.0
2000-05-19,21.69,22.19,21.63,21.88,505100,10.0632305717009,10.2952091464289,10.0353931427335,10.1513824300975,1088678.12596967,0.0,1.0
2000-05-22,21.88,22.06,21.56,21.81,531600,10.1513824300975,10.2348947169996,10.0029161422716,10.1189054296356,1145795.46973961,0.0,1.0
2000-05-23,21.5,21.94,21.31,21.88,599200,9.97507871330422,10.1792198590649,9.88692685490758,10.1513824300975,1291498.58063953,0.0,1.0
2000-05-24,22.06,22.63,21.69,21.75,498700,10.2348947169996,10.4993502921895,10.0632305717009,10.0910680006682,1074883.74860636,0.0,1.0
2000-05-25,21.94,22.25,21.69,22.19,703500,10.1792198590649,10.3230465753962,10.0632305717009,10.2952091464289,1516303.82423215,0.0,1.0
2000-05-26,22.38,22.5,21.75,21.81,322300,10.3833610048255,10.4390358627602,10.0910680006682,10.1189054296356,694676.222530242,0.0,1.0
2000-05-30,22.13,22.94,22.0,22.75,318700,10.2673717174615,10.6431770085209,10.2070572880322,10.5550251501242,686916.885263382,0.0,1.0
2000-05-31,22.81,23.0,22.19,22.25,819000,10.5828625790916,10.6710144374882,10.2952091464289,10.3230465753962,1765249.22821057,0.0,1.0
2000-06-01,23.13,23.5,23.06,23.25,1701800,10.7313288669175,10.9029930122162,10.6988518664556,10.7870037248522,3668011.15576161,0.0,1.0
2000-06-02,23.5,23.69,23.13,23.5,726200,10.9029930122162,10.9911448706129,10.7313288669175,10.9029930122162,1565230.75644264,0.0,1.0
2000-06-05,22.69,23.38,22.63,23.31,552700,10.5271877211569,10.8473181542815,10.4993502921895,10.8148411538196,1191273.80760926,0.0,1.0
2000-06-06,22.44,23.13,22.25,22.75,564500,10.4111984337929,10.7313288669175,10.3230465753962,10.5550251501242,1216707.19087285,0.0,1.0
2000-06-07,22.31,22.88,22.31,22.69,286400,10.3508840043636,10.6153395795535,10.3508840043636,10.5271877211569,617298.387007946,0.0,1.0
2000-06-08,22.13,22.44,21.94,22.44,302600,10.2673717174615,10.4111984337929,10.1792198590649,10.4111984337929,652215.404708816,0.0,1.0
2000-06-09,22.69,22.69,22.25,22.31,340100,10.5271877211569,10.5271877211569,10.3230465753962,10.3508840043636,733041.834571935,0.0,1.0
2000-06-12,23.06,23.13,22.5,22.5,661900,10.6988518664556,10.7313288669175,10.4390358627602,10.4390358627602,1426640.37137067,0.0,1.0
2000-06-13,22.88,23.19,22.75,23.13,411600,10.6153395795535,10.7591662958849,10.5550251501242,10.7313288669175,887150.894177623,0.0,1.0
2000-06-14,22.88,23.06,22.75,23.06,339600,10.6153395795535,10.6988518664556,10.5550251501242,10.6988518664556,731964.148840429,0.0,1.0
2000-06-15,23.31,23.31,22.75,22.75,739400,10.8148411538196,10.8148411538196,10.5550251501242,10.5550251501242,1593681.65975445,0.0,1.0
2000-06-16,23.25,23.5,23.0,23.31,1240000,10.7870037248522,10.9029930122162,10.6710144374882,10.8148411538196,2672660.61414056,0.0,1.0
2000-06-19,23.0,23.44,22.88,23.31,438300,10.6710144374882,10.8751555832489,10.6153395795535,10.8148411538196,944699.312240168,0.0,1.0
2000-06-20,22.63,23.0,22.63,22.88,393400,10.4993502921895,10.6710144374882,10.4993502921895,10.6153395795535,847923.133550721,0.0,1.0
2000-06-21,22.69,23.06,22.63,22.75,436100,10.5271877211569,10.6988518664556,10.4993502921895,10.5550251501242,939957.495021525,0.0,1.0
2000-06-22,22.69,22.94,22.38,22.94,594100,10.5271877211569,10.6431770085209,10.3833610048255,10.6431770085209,1280506.18617814,0.0,1.0
2000-06-23,22.5,22.88,22.44,22.63,1001600,10.4390358627602,10.6153395795535,10.4111984337929,10.4993502921895,2158820.05735741,0.0,1.0
2000-06-26,22.56,22.94,22.38,22.38,725100,10.4668732917276,10.6431770085209,10.3833610048255,10.3833610048255,1562859.84783332,0.0,1.0
2000-06-27,22.25,22.81,22.13,22.81,759900,10.3230465753962,10.5828625790916,10.2673717174615,10.5828625790916,1637866.7747463,0.0,1.0
2000-06-28,22.58,22.94,21.81,22.25,482700,10.4761524347167,10.6431770085209,10.1189054296356,10.3230465753962,1040397.8051981,0.0,1.0
2000-06-29,22.5,23.0,22.25,22.44,524300,10.4390358627602,10.6710144374882,10.3230465753962,10.4111984337929,1130061.25805959,0.0,1.0
2000-06-30,22.13,23.06,21.88,22.31,966200,10.2673717174615,10.6988518664556,10.1513824300975,10.3508840043636,2082519.90756661,0.0,1.0
2000-07-03,22.88,23.31,22.06,22.19,376800,10.6153395795535,10.8148411538196,10.2348947169996,10.2952091464289,812143.967264646,0.0,1.0
2000-07-05,22.75,23.44,22.38,22.88,553300,10.5550251501242,10.8751555832489,10.3833610048255,10.6153395795535,1192567.03048707,0.0,1.0
2000-07-06,22.5,23.19,22.5,22.75,287100,10.4390358627602,10.7591662958849,10.4390358627602,10.5550251501242,618807.14703206,0.0,1.0
2000-07-07,22.81,22.94,22.5,22.69,502000,10.5828625790916,10.6431770085209,10.4390358627602,10.5271877211569,1081996.47443432,0.0,1.0
2000-07-10,22.75,22.94,22.69,22.81,595700,10.5550251501242,10.6431770085209,10.5271877211569,10.5828625790916,1283954.78051898,0.0,1.0
2000-07-11,22.69,23.19,22.56,22.94,590400,10.5271877211569,10.7591662958849,10.4668732917276,10.6431770085209,1272531.31176498,0.0,1.0
2000-07-12,23.13,23.38,22.81,22.81,351500,10.7313288669175,10.8473181542815,10.5828625790916,10.5828625790916,757613.069250327,0.0,1.0
2000-07-13,23.44,23.44,23.0,23.0,621600,10.8751555832489,10.8751555832489,10.6710144374882,10.6710144374882,1339778.9014111,0.0,1.0
2000-07-14,23.56,23.75,23.31,23.38,508800,10.9308304411836,11.0189822995802,10.8148411538196,10.8473181542815,1096653.00038283,0.0,1.0
2000-07-17,23.41,23.69,23.25,23.56,374200,10.8612368687652,10.9911448706129,10.7870037248522,10.9308304411836,806540.001460802,0.0,1.0
2000-07-18,23.88,23.94,23.25,23.5,557700,11.0792967290095,11.1071341579769,10.7870037248522,10.9029930122162,1202050.66492435,0.0,1.0
2000-07-19,24.88,24.88,24.31,24.38,628100,11.5432538784655,11.5432538784655,11.2787983032756,11.3112753037375,1353788.81592071,0.0,1.0
2000-07-20,24.81,25.0,24.75,24.88,734700,11.5107768780036,11.5989287364003,11.4829394490363,11.5432538784655,1583551.41387828,0.0,1.0
2000-07-21,24.81,25.0,24.56,24.88,1173100,11.5107768780036,11.5989287364003,11.3947875906396,11.5432538784655,2528466.26326475,0.0,1.0
2000-07-24,24.75,24.81,24.56,24.75,451700,11.4829394490363,11.5107768780036,11.3947875906396,11.4829394490363,973581.289844583,0.0,1.0
2000-07-25,24.81,24.81,24.63,24.75,746000,11.5107768780036,11.5107768780036,11.4272645911015,11.4829394490363,1607907.11141037,0.0,1.0
2000-07-26,24.81,25.0,24.56,24.75,685100,11.5107768780036,11.5989287364003,11.3947875906396,11.4829394490363,1476644.98931266,0.0,1.0
2000-07-27,25.63,25.88,24.75,24.75,1974900,11.8912217405575,12.0072110279216,11.4829394490363,11.4829394490363,4256643.10231145,0.0,1.0
2000-07-28,25.5,25.81,25.25,25.63,1020200,11.8309073111283,11.9747340274596,11.7149180237643,11.8912217405575,2198909.9665695,0.0,1.0
2000-07-31,25.56,25.69,25.25,25.69,907800,11.8587447400956,11.9190591695249,11.7149180237643,11.9190591695249,1956646.21412645,0.0,1.0
2000-08-01,26.06,26.06,25.56,25.63,491400,12.0907233148236,12.0907233148236,11.8587447400956,11.8912217405575,1059149.53692635,0.0,1.0
2000-08-02,26.25,26.31,25.81,25.88,1328300,12.1788751732203,12.2067126021876,11.9747340274596,12.0072110279216,2862979.91432491,0.0,1.0
2000-08-03,25.58,26.44,24.81,26.0,1810400,11.8680238830847,12.2670270316169,11.5107768780036,12.0628858858563,3902084.49664522,0.0,1.0
2000-08-04,25.75,25.88,24.94,25.81,802200,11.9468965984923,12.0072110279216,11.5710913074329,11.9747340274596,1729038.98763189,0.0,1.0
2000-08-07,26.58,26.58,25.5,25.94,487600,12.3319810325408,12.3319810325408,11.8309073111283,12.0350484568889,1050959.12536688,0.0,1.0
2000-08-08,26.44,26.5,25.5,26.19,1164500,12.4363713911684,12.4645931114206,11.9942311072161,12.3187808901172,2475752.69598855,0.365,1.0
2000-08-09,26.25,26.38,26.06,26.31,516500,12.3470026103695,12.4081496709161,12.2576338295706,12.3752243306218,1098090.39714735,0.0,1.0
2000-08-10,26.33,26.44,26.06,26.25,846500,12.3846315707059,12.4363713911684,12.2576338295706,12.3470026103695,1799677.67896462,0.0,1.0
2000-08-11,26.63,26.64,26.0,26.25,381700,12.5257401719672,12.5304437920093,12.2294121093184,12.3470026103695,811502.622635323,0.0,1.0
2000-08-14,27.0,27.06,26.25,26.63,510000,12.6997741135229,12.7279958337752,12.3470026103695,12.5257401719672,1084271.25371762,0.0,1.0
2000-08-15,27.56,27.88,27.0,27.0,1597900,12.9631768358775,13.1136926772229,12.6997741135229,12.6997741135229,3397170.65944191,0.0,1.0
2000-08-16,26.88,27.88,26.88,27.5,2319600,12.6433306730184,13.1136926772229,12.6433306730184,12.9349551156252,4931520.78455563,0.0,1.0
2000-08-17,26.56,26.94,26.38,26.5,1653900,12.4928148316729,12.6715523932706,12.4081496709161,12.4645931114206,3516227.89514424,0.0,1.0
2000-08-18,26.81,26.94,26.25,26.31,494900,12.610405332724,12.6715523932706,12.3470026103695,12.3752243306218,1052168.32051931,0.0,1.0
2000-08-21,26.38,26.88,26.13,26.88,284000,12.4081496709161,12.6433306730184,12.2905591698649,12.6433306730184,603790.266776083,0.0,1.0
2000-08-22,26.25,26.38,25.81,26.13,515300,12.3470026103695,12.4081496709161,12.1400433285195,12.2905591698649,1095539.17066801,0.0,1.0
2000-08-23,26.0,26.44,25.75,26.31,478000,12.2294121093184,12.4363713911684,12.1118216082672,12.3752243306218,1016238.547602,0.0,1.0
2000-08-24,25.75,26.0,25.69,26.0,316400,12.1118216082672,12.2294121093184,12.0835998880149,12.2294121093184,672673.381718145,0.0,1.0
2000-08-25,26.0,26.0,25.44,25.88,624900,12.2294121093184,12.2294121093184,11.9660093869638,12.1729686688138,1328551.18911399,0.0,1.0
2000-08-28,26.38,26.56,25.75,26.0,406400,12.4081496709161,12.4928148316729,12.1118216082672,12.2294121093184,864015.367668311,0.0,1.0
2000-08-29,26.19,26.56,26.06,26.56,639600,12.3187808901172,12.4928148316729,12.2576338295706,12.4928148316729,1359803.71348586,0.0,1.0
2000-08-30,26.19,26.75,26.0,26.0,373100,12.3187808901172,12.5821836124718,12.2294121093184,12.2294121093184,793218.832866751,0.0,1.0
2000-08-31,26.14,26.5,25.75,25.94,458300,12.295262789907,12.4645931114206,12.1118216082672,12.2011903890661,974355.912899574,0.0,1.0
2000-09-01,26.25,26.56,26.13,26.13,730200,12.3470026103695,12.4928148316729,12.2905591698649,12.2905591698649,1552421.31267569,0.0,1.0
2000-09-05,26.5,26.69,26.25,26.25,308000,12.4645931114206,12.5539618922195,12.3470026103695,12.3470026103695,654814.796362797,0.0,1.0
2000-09-06,27.19,27.5,26.56,26.63,905100,12.7891428943218,12.9349551156252,12.4928148316729,12.5257401719672,1924262.57203885,0.0,1.0
2000-09-07,27.44,27.63,26.88,27.06,807800,12.9067333953729,12.9961021761718,12.6433306730184,12.7279958337752,1717400.62500606,0.0,1.0
2000-09-08,28.96,28.96,27.44,27.44,1166700,13.6216836417638,13.6216836417638,12.9067333953729,12.9067333953729,2480429.94453401,0.0,1.0
2000-09-11,28.83,29.56,28.75,28.94,992900,13.5605365812172,13.9039008442866,13.5229076208809,13.6122764016797,2110927.30944357,0.0,1.0
2000-09-12,28.38,29.0,28.13,28.81,423900,13.3488736793252,13.640498121932,13.2312831782741,13.5511293411331,901220.753825288,0.0,1.0
2000-09-13,28.31,28.94,28.13,28.38,575600,13.3159483390309,13.6122764016797,13.2312831782741,13.3488736793252,1223738.30125462,0.0,1.0
2000-09-14,28.75,28.81,27.81,28.38,702000,13.5229076208809,13.5511293411331,13.0807673369286,13.3488736793252,1492467.4904113,0.0,1.0
2000-09-15,29.5,29.69,29.0,29.13,789000,13.8756791240343,13.9650479048332,13.640498121932,13.7016451824786,1677431.41016313,0.0,1.0
2000-09-18,28.63,29.38,28.5,29.31,579000,13.4664641803763,13.8192356835297,13.4053171198297,13.7863103432354,1230966.77627941,0.0,1.0
2000-09-19,27.06,28.56,26.88,28.56,1047800,12.7279958337752,13.433538840082,12.6433306730184,13.433538840082,2227645.92087317,0.0,1.0
2000-09-20,27.19,27.25,26.31,27.06,359300,12.7891428943218,12.817364614574,12.3752243306218,12.7279958337752,763879.728354389,0.0,1.0
2000-09-21,26.5,27.5,26.25,27.13,464200,12.4645931114206,12.9349551156252,12.3470026103695,12.7609211740695,986899.443089644,0.0,1.0
2000-09-22,26.19,26.63,26.06,26.13,739900,12.3187808901172,12.5257401719672,12.2576338295706,12.2905591698649,1573043.72671699,0.0,1.0
2000-09-25,25.88,26.31,25.38,26.06,708900,12.1729686688138,12.3752243306218,11.9377876667115,12.2576338295706,1507137.04266749,0.0,1.0
2000-09-26,26.88,26.88,25.81,26.0,1200900,12.6433306730184,12.6433306730184,12.1400433285195,12.2294121093184,2553139.89919506,0.0,1.0
2000-09-27,26.89,27.0,26.25,26.88,370200,12.6480342930604,12.6997741135229,12.3470026103695,12.6433306730184,787053.368875022,0.0,1.0
2000-09-28,26.56,27.06,26.5,26.88,670300,12.4928148316729,12.7279958337752,12.4645931114206,12.6433306730184,1425072.59091553,0.0,1.0
2000-09-29,26.96,27.06,26.56,26.75,617900,12.6809596333547,12.7279958337752,12.4928148316729,12.5821836124718,1313669.03465121,0.0,1.0
2000-10-02,28.19,28.25,26.69,28.19,1420700,13.2595048985263,13.2877266187786,12.5539618922195,13.2595048985263,3020439.5493267,0.0,1.0
2000-10-03,28.69,29.25,27.63,28.19,2064900,13.4946859006286,13.7580886229832,12.9961021761718,13.2595048985263,4390022.96431667,0.0,1.0
2000-10-04,27.38,27.88,26.88,27.56,1237600,12.8785116751206,13.1136926772229,12.6433306730184,12.9631768358775,2631164.90902142,0.0,1.0
2000-10-05,27.38,28.0,27.25,27.44,1046900,12.8785116751206,13.1701361177275,12.817364614574,12.9067333953729,2225732.50101368,0.0,1.0
2000-10-06,27.5,27.63,27.25,27.38,676800,12.9349551156252,12.9961021761718,12.817364614574,12.8785116751206,1438891.73434526,0.0,1.0
2000-10-09,27.56,27.88,27.38,27.63,395700,12.9631768358775,13.1136926772229,12.8785116751206,12.9961021761718,841266.9315609,0.0,1.0
2000-10-10,27.69,28.13,27.38,27.81,475300,13.0243238964241,13.2312831782741,12.8785116751206,13.0807673369286,1010498.28802349,0.0,1.0
2000-10-11,27.63,28.25,27.63,27.69,1074000,12.9961021761718,13.2877266187786,12.9961021761718,13.0243238964241,2283347.69900533,0.0,1.0
2000-10-12,28.31,28.38,27.06,27.69,1011100,13.3159483390309,13.3488736793252,12.7279958337752,13.0243238964241,2149620.91104682,0.0,1.0
2000-10-13,28.44,28.88,28.0,28.75,471700,13.3770953995775,13.5840546814275,13.1701361177275,13.5229076208809,1002844.60858549,0.0,1.0
2000-10-16,28.94,28.94,28.0,28.63,591800,13.6122764016797,13.6122764016797,13.1701361177275,13.4664641803763,1258179.85872566,0.0,1.0
2000-10-17,26.69,27.81,26.5,27.63,4233500,12.5539618922195,13.0807673369286,12.4645931114206,12.9961021761718,9000514.41688926,0.0,1.0
2000-10-18,26.44,26.81,25.56,26.63,1187500,12.4363713911684,12.610405332724,12.0224528274684,12.5257401719672,2524651.20350914,0.0,1.0
2000-10-19,27.06,27.25,26.31,26.81,796300,12.7279958337752,12.817364614574,12.3752243306218,12.610405332724,1692951.37124576,0.0,1.0
2000-10-20,26.44,26.94,26.25,26.5,378400,12.4363713911684,12.6715523932706,12.3470026103695,12.4645931114206,804486.749817146,0.0,1.0
2000-10-23,26.19,26.75,26.06,26.19,426100,12.3187808901172,12.5821836124718,12.2576338295706,12.3187808901172,905898.002370739,0.0,1.0
2000-10-24,26.0,26.63,25.44,26.44,510600,12.2294121093184,12.5257401719672,11.9660093869638,12.4363713911684,1085546.86695728,0.0,1.0
2000-10-25,26.38,26.81,25.94,26.38,954900,12.4081496709161,12.610405332724,12.2011903890661,12.4081496709161,2030138.47093127,0.0,1.0
2000-10-26,25.75,26.25,25.38,26.25,1089700,12.1118216082672,12.3470026103695,11.9377876667115,12.3470026103695,2316726.24544331,0.0,1.0
2000-10-27,27.0,27.0,25.13,25.75,1537100,12.6997741135229,12.6997741135229,11.8201971656604,12.1118216082672,3267908.51782225,0.0,1.0
2000-10-30,27.63,27.63,26.69,27.0,667200,12.9961021761718,12.9961021761718,12.5539618922195,12.6997741135229,1418481.92251057,0.0,1.0
2000-10-31,27.0,27.69,26.63,27.31,906900,12.8714562450576,13.200393460209,12.6950696224401,13.0192396315749,1902372.158504,0.365,1.0
2000-11-01,27.56,27.56,26.88,27.06,892800,13.1384197819921,13.1384197819921,12.8142497728573,12.9000594811577,1872795.08557986,0.0,1.0
2000-11-02,26.88,27.63,26.81,27.56,414100,12.8142497728573,13.1717902241089,12.7808793307405,13.1384197819921,868642.97148143,0.0,1.0
2000-11-03,26.44,27.13,26.13,26.88,378200,12.604492708123,12.9334299232745,12.4567093216057,12.8142497728573,793336.807085915,0.0,1.0
2000-11-06,26.63,27.0,26.38,26.44,700300,12.6950696224401,12.8714562450576,12.5758894720229,12.604492708123,1468994.62189917,0.0,1.0
2000-11-07,26.56,26.81,26.25,26.44,361500,12.6616991803233,12.7808793307405,12.513915793806,12.604492708123,758305.805821146,0.0,1.0
2000-11-08,27.0,27.25,26.44,26.56,569900,12.8714562450576,12.9906363954748,12.604492708123,12.6616991803233,1195459.13896949,0.0,1.0
2000-11-09,27.88,27.88,26.69,27.13,1257500,13.2909703745261,13.2909703745261,12.7236728585402,12.9334299232745,2637813.41858947,0.0,1.0
2000-11-10,28.06,28.19,27.44,27.88,1155900,13.3767800828265,13.4387537610434,13.0812133097918,13.2909703745261,2424690.68035591,0.0,1.0
2000-11-13,27.94,28.38,27.5,28.06,569400,13.3195736106262,13.5293306753605,13.109816545892,13.3767800828265,1194410.3065963,0.0,1.0
2000-11-14,27.88,28.13,27.5,28.0,488400,13.2909703745261,13.4101505249433,13.109816545892,13.3481768467264,1024499.46213845,0.0,1.0
2000-11-15,28.0,28.25,27.5,28.0,1084600,13.3481768467264,13.4673569971436,13.109816545892,13.3481768467264,2275127.18393807,0.0,1.0
2000-11-16,28.06,28.38,28.0,28.06,458900,13.3767800828265,13.5293306753605,13.3481768467264,13.3767800828265,962618.352119844,0.0,1.0
2000-11-17,28.31,28.31,27.88,28.13,725900,13.4959602332437,13.4959602332437,13.2909703745261,13.4101505249433,1522694.83940683,0.0,1.0
2000-11-20,27.63,28.5,27.5,28.44,993600,13.1717902241089,13.5865371475608,13.109816545892,13.5579339114606,2084239.6920163,0.0,1.0
2000-11-21,28.0,28.0,27.13,27.88,462500,13.3481768467264,13.3481768467264,12.9334299232745,13.2909703745261,970169.945206858,0.0,1.0
2000-11-22,27.63,28.25,27.31,28.25,373500,13.1717902241089,13.4673569971436,13.0192396315749,13.4673569971436,783477.782777865,0.0,1.0
2000-11-24,27.88,28.13,27.5,27.88,306500,13.2909703745261,13.4101505249433,13.109816545892,13.2909703745261,642934.24476952,0.0,1.0
2000-11-27,27.25,27.88,27.13,27.69,231800,12.9906363954748,13.2909703745261,12.9334299232745,13.200393460209,486238.688213945,0.0,1.0
2000-11-28,27.5,28.25,26.88,27.44,437000,13.109816545892,13.4673569971436,12.8142497728573,13.0812133097918,916679.494173831,0.0,1.0
2000-11-29,27.81,28.0,27.31,27.31,243500,13.2575999324093,13.3481768467264,13.0192396315749,13.0192396315749,510781.365746747,0.0,1.0
2000-11-30,27.81,28.13,27.5,27.94,791800,13.2575999324093,13.4101505249433,13.109816545892,13.3195736106262,1660930.94619414,0.0,1.0
2000-12-01,27.69,27.81,27.44,27.81,339300,13.200393460209,13.2575999324093,13.0812133097918,13.2575999324093,711737.648451219,0.0,1.0
2000-12-04,27.75,28.25,27.63,27.94,589600,13.2289966963092,13.4673569971436,13.1717902241089,13.3195736106262,1236783.13447343,0.0,1.0
2000-12-05,27.69,27.94,27.38,27.63,482600,13.200393460209,13.3195736106262,13.0526100736917,13.1717902241089,1012333.00660937,0.0,1.0
2000-12-06,27.81,28.13,27.13,27.94,515700,13.2575999324093,13.4101505249433,12.9334299232745,13.3195736106262,1081765.70971498,0.0,1.0
2000-12-07,27.44,27.94,27.44,27.81,293700,13.0812133097918,13.3195736106262,13.0812133097918,13.2575999324093,616084.136015688,0.0,1.0
2000-12-08,27.38,27.75,26.75,27.63,349200,13.0526100736917,13.2289966963092,12.7522760946404,13.1717902241089,732504.52944051,0.0,1.0
2000-12-11,27.0,27.25,26.75,27.13,367600,12.8714562450576,12.9906363954748,12.7522760946404,12.9334299232745,771101.560774143,0.0,1.0
2000-12-12,27.5,27.75,26.81,26.94,431900,13.109816545892,13.2289966963092,12.7808793307405,12.8428530089574,905981.403967226,0.0,1.0
2000-12-13,28.13,28.38,27.56,27.63,905100,13.4101505249433,13.5293306753605,13.1384197819921,13.1717902241089,1898596.3619605,0.0,1.0
2000-12-14,28.5,28.63,27.81,28.44,1566900,13.5865371475608,13.6485108257777,13.2575999324093,13.5579339114606,3286830.89112351,0.0,1.0
2000-12-15,28.25,28.63,28.25,28.5,1119700,13.4673569971436,13.6485108257777,13.4673569971436,13.5865371475608,2348755.21653647,0.0,1.0
2000-12-18,28.94,29.0,28.31,28.75,830100,13.796294212295,13.8248974483952,13.4959602332437,13.705717297978,1741271.50598101,0.0,1.0
2000-12-19,28.69,29.0,28.69,28.94,373200,13.6771140618778,13.8248974483952,13.6771140618778,13.796294212295,782848.483353949,0.0,1.0
2000-12-20,29.69,29.94,28.19,28.56,559600,14.1538346635466,14.2730148139638,13.4387537610434,13.6151403836609,1173853.19208164,0.0,1.0
2000-12-21,29.44,29.81,29.13,29.75,308800,14.0346545131294,14.2110411357469,13.8868711266121,14.1824378996468,647758.873686225,0.0,1.0
2000-12-22,29.69,29.88,28.75,28.88,372800,14.1538346635466,14.2444115778637,13.705717297978,13.7676909761949,782009.417455391,0.0,1.0
2000-12-26,30.44,30.62,29.75,29.88,231700,14.5113751147982,14.5971848230986,14.1824378996468,14.2444115778637,486028.921739308,0.0,1.0
2000-12-27,30.38,30.81,30.06,30.75,213100,14.4827718786981,14.6877617374157,14.3302212861641,14.6591585013156,447012.357456394,0.0,1.0
2000-12-28,30.94,31.06,30.0,30.31,432000,14.7497354156326,14.8069418878329,14.301618050064,14.4494014365813,906191.17044187,0.0,1.0
2000-12-29,31.69,32.25,30.69,30.75,1305100,15.1072758668842,15.3742394038188,14.6305552652154,14.6591585013156,2737662.26051779,0.0,1.0
2001-01-02,30.38,31.44,30.25,31.31,346200,14.4827718786981,14.988095716467,14.4207982004812,14.9261220382501,726211.53520133,0.0,1.0
2001-01-03,30.38,31.25,30.38,30.63,806700,14.4827718786981,14.89751880215,14.4827718786981,14.6019520291153,1692186.1509154,0.0,1.0
2001-01-04,27.94,30.13,27.19,30.13,868600,13.3195736106262,14.3635917282809,12.9620331593746,14.3635917282809,1822031.59871715,0.0,1.0
2001-01-05,28.31,28.44,27.75,27.94,558800,13.4959602332437,13.5579339114606,13.2289966963092,13.3195736106262,1172175.06028453,0.0,1.0
2001-01-08,28.56,29.0,28.13,28.31,979500,13.6151403836609,13.8248974483952,13.4101505249433,13.4959602332437,2054662.61909215,0.0,1.0
2001-01-09,28.44,28.81,27.56,28.81,566600,13.5579339114606,13.7343205340781,13.1384197819921,13.7343205340781,1188536.8453064,0.0,1.0
2001-01-10,28.25,28.56,27.88,28.25,306400,13.4673569971436,13.6151403836609,13.2909703745261,13.4673569971436,642724.478294878,0.0,1.0
2001-01-11,27.38,28.31,27.13,28.31,867100,13.0526100736917,13.4959602332437,12.9334299232745,13.4959602332437,1818885.10159756,0.0,1.0
2001-01-12,28.0,28.06,26.94,27.13,528000,13.3481768467264,13.3767800828265,12.8428530089574,12.9334299232745,1107566.98609561,0.0,1.0
2001-01-16,27.63,28.0,26.75,28.0,349400,13.1717902241089,13.3481768467264,12.7522760946404,13.3481768467264,732924.062389789,0.0,1.0
2001-01-17,27.5,27.63,27.25,27.5,264500,13.109816545892,13.1717902241089,12.9906363954748,13.109816545892,554832.325421003,0.0,1.0
2001-01-18,27.75,27.94,27.38,27.5,212700,13.2289966963092,13.3195736106262,13.0526100736917,13.109816545892,446173.291557835,0.0,1.0
2001-01-19,27.69,28.13,27.31,27.94,301900,13.200393460209,13.4101505249433,13.0192396315749,13.3195736106262,633284.986936113,0.0,1.0
2001-01-22,28.19,28.31,27.31,27.94,261000,13.4387537610434,13.4959602332437,13.0192396315749,13.3195736106262,547490.49880863,0.0,1.0
2001-01-23,28.25,28.75,27.81,28.13,838400,13.4673569971436,13.705717297978,13.2575999324093,13.4101505249433,1758682.12337606,0.0,1.0
2001-01-24,28.56,30.38,27.88,29.25,2118700,13.6151403836609,14.4827718786981,13.2909703745261,13.9440775988124,4444322.29818329,0.0,1.0
2001-01-25,29.13,29.13,28.38,28.63,772500,13.8868711266121,13.8868711266121,13.5293306753605,13.6485108257777,1620446.01658876,0.0,1.0
2001-01-26,29.31,30.0,28.88,28.88,981500,13.9726808349125,14.301618050064,13.7676909761949,13.7676909761949,2058857.94858494,0.0,1.0
2001-01-29,30.06,30.15,29.32,29.32,661100,14.3302212861641,14.3731261403143,13.9774480409292,13.9774480409292,1386766.16384055,0.0,1.0
2001-01-30,29.66,30.18,29.64,29.81,405800,14.1395330454966,14.3874277583644,14.1299986334632,14.2110411357469,851232.354086363,0.0,1.0
2001-01-31,29.5,29.84,28.89,29.66,426000,14.0632577492296,14.225342753797,13.7724581822116,14.1395330454966,893605.181963506,0.0,1.0
2001-02-01,29.45,29.6,29.2,29.6,253900,14.0394217191461,14.1109298093964,13.9202415687289,14.1109298093964,532597.079109237,0.0,1.0
2001-02-02,29.3,29.85,29.15,29.59,277400,13.9679136288958,14.2301099598136,13.8964055386455,14.1061626033798,581892.200649477,0.0,1.0
2001-02-05,29.74,29.84,29.1,29.18,508600,14.3516737132392,14.3999308541714,14.0428280112731,14.0814337240188,1053937.28301158,0.365,1.0
2001-02-06,29.74,29.8,29.3,29.8,541400,14.3516737132392,14.3806279977985,14.1393422931375,14.3806279977985,1121906.49827461,0.0,1.0
2001-02-07,29.36,29.99,29.25,29.74,486900,14.1682965776968,14.4723165655697,14.1152137226714,14.3516737132392,1008969.844865,0.0,1.0
2001-02-08,29.65,29.9,29.48,29.55,711400,14.3082422864002,14.4288851387307,14.2262051468154,14.259985145468,1474185.96762571,0.0,1.0
2001-02-09,30.15,30.2,29.65,29.7,665900,14.5495279910613,14.5736565615274,14.3082422864002,14.3323708568663,1379899.40376997,0.0,1.0
2001-02-12,30.75,30.96,30.05,30.05,1173300,14.8390708366545,14.9404108326122,14.501270850129,14.501270850129,2431350.00817437,0.0,1.0
2001-02-13,30.49,31.0,30.28,30.95,302100,14.7136022702308,14.959713688985,14.6122622742731,14.9355851185189,626021.339358626,0.0,1.0
2001-02-14,30.45,30.74,30.11,30.24,490800,14.6942994138579,14.8342451225613,14.5302251346884,14.5929594179002,1017051.55033834,0.0,1.0
2001-02-15,30.11,30.6,29.8,30.6,783300,14.5302251346884,14.7666851252562,14.3806279977985,14.7666851252562,1623179.4608395,0.0,1.0
2001-02-16,30.25,30.75,29.95,30.11,608100,14.5977851319935,14.8390708366545,14.4530137091968,14.5302251346884,1260124.3841906,0.0,1.0
2001-02-20,30.56,30.9,30.1,30.25,605800,14.7473822688833,14.9114565480528,14.5253994205951,14.5977851319935,1255358.2501935,0.0,1.0
2001-02-21,30.8,31.0,30.65,30.8,821400,14.8631994071206,14.959713688985,14.7908136957223,14.8631994071206,1702131.5066176,0.0,1.0
2001-02-22,31.04,31.25,30.7,30.9,775800,14.9790165453579,15.0803565413156,14.8149422661884,14.9114565480528,1607637.7195446,0.0,1.0
2001-02-23,29.25,29.6,28.5,29.0,3432900,14.1152137226714,14.2841137159341,13.7532851656798,13.9945708703408,7113765.82550224,0.0,1.0
2001-02-26,29.34,29.55,28.9,29.39,1407100,14.1586451495104,14.259985145468,13.9463137294086,14.1827737199765,2915837.89014075,0.0,1.0
2001-02-27,29.52,29.55,29.05,29.05,1273600,14.2455080031883,14.259985145468,14.0186994408069,14.0186994408069,2639194.89509152,0.0,1.0
2001-02-28,29.55,29.7,29.1,29.57,1523800,14.259985145468,14.3323708568663,14.0428280112731,14.2696365736544,3157667.38468943,0.0,1.0
2001-03-01,30.14,30.19,29.41,29.55,1783400,14.544702276968,14.5688308474341,14.1924251481629,14.259985145468,3695618.85671029,0.0,1.0
2001-03-02,30.16,30.49,30.0,30.14,991000,14.5543537051545,14.7136022702308,14.4771422796629,14.544702276968,2053582.08309963,0.0,1.0
2001-03-05,30.05,30.48,29.5,30.45,1010300,14.501270850129,14.7087765561375,14.2358565750019,14.6942994138579,2093576.16403185,0.0,1.0
2001-03-06,30.15,30.25,29.8,30.25,737400,14.5495279910613,14.5977851319935,14.3806279977985,14.5977851319935,1528064.0041147,0.0,1.0
2001-03-07,30.25,30.4,29.74,30.15,543700,14.5977851319935,14.6701708433918,14.3516737132392,14.5495279910613,1126672.63227171,0.0,1.0
2001-03-08,30.25,30.55,29.98,30.25,565400,14.5977851319935,14.7425565547901,14.4674908514765,14.5977851319935,1171640.07041829,0.0,1.0
2001-03-09,30.15,30.29,29.65,30.29,571200,14.5495279910613,14.6170879883663,14.3082422864002,14.6170879883663,1183659.01701968,0.0,1.0
2001-03-12,30.0,30.48,29.6,30.19,535200,14.4771422796629,14.7087765561375,14.2841137159341,14.5688308474341,1109058.65880416,0.0,1.0
2001-03-13,29.92,30.05,29.3,30.0,484200,14.4385365669172,14.501270850129,14.1393422931375,14.4771422796629,1003374.81799883,0.0,1.0
2001-03-14,29.4,29.67,29.2,29.67,423800,14.1875994340697,14.3178937145866,14.0910851522053,14.3178937145866,878211.994770559,0.0,1.0
2001-03-15,29.72,29.72,29.0,29.25,708800,14.3420222850528,14.3420222850528,13.9945708703408,14.1152137226714,1468798.16397681,0.0,1.0
2001-03-16,29.79,29.79,29.38,29.5,779900,14.3758022837053,14.3758022837053,14.1779480058832,14.2358565750019,1616133.87145248,0.0,1.0
2001-03-19,29.89,29.94,29.58,29.79,729500,14.4240594246375,14.4481879951036,14.2744622877477,14.3758022837053,1511693.36995074,0.0,1.0
2001-03-20,29.58,29.95,29.31,29.89,546900,14.2744622877477,14.4530137091968,14.1441680072307,14.4240594246375,1133303.7752242,0.0,1.0
2001-03-21,29.55,30.33,29.5,29.59,1149300,14.259985145468,14.6363908447392,14.2358565750019,14.2792880018409,2381616.43603068,0.0,1.0
2001-03-22,27.95,29.45,27.45,29.45,569400,13.4878708905526,14.2117280045358,13.2465851858916,14.2117280045358,1179928.99910891,0.0,1.0
2001-03-23,28.5,28.7,27.45,28.0,653700,13.7532851656798,13.8497994475442,13.2465851858916,13.5119994610187,1354618.1712636,0.0,1.0
2001-03-26,28.93,29.2,28.6,29.2,919400,13.9607908716883,14.0910851522053,13.801542306612,14.0910851522053,1905210.25953764,0.0,1.0
2001-03-27,29.02,29.19,28.6,28.93,764400,14.0042222985273,14.086259438112,13.801542306612,13.9607908716883,1584014.27277635,0.0,1.0
2001-03-28,28.85,29.02,28.25,28.9,1173700,13.9221851589425,14.0042222985273,13.6326423133493,13.9463137294086,2432178.90104344,0.0,1.0
2001-03-29,28.95,29.0,28.53,28.9,839300,13.9704422998747,13.9945708703408,13.7677623079595,13.9463137294086,1739224.4625081,0.0,1.0
2001-03-30,29.59,29.66,28.85,29.05,1215000,14.2792880018409,14.3130680004934,13.9221851589425,14.0186994408069,2517762.08977402,0.0,1.0
2001-04-02,29.84,30.22,29.51,29.59,1014600,14.3999308541714,14.5833079897138,14.2406822890951,14.2792880018409,2102486.76237426,0.0,1.0
2001-04-03,29.6,29.99,29.44,29.9,923800,14.2841137159341,14.4723165655697,14.2069022904426,14.4288851387307,1914328.08109732,0.0,1.0
2001-04-04,29.55,29.9,29.44,29.6,865100,14.259985145468,14.4288851387307,14.2069022904426,14.2841137159341,1792688.05256256,0.0,1.0
2001-04-05,29.47,29.8,29.25,29.8,1107200,14.2213794327222,14.3806279977985,14.1152137226714,14.3806279977985,2294375.46156198,0.0,1.0
2001-04-06,29.19,30.2,28.6,29.65,1101700,14.086259438112,14.5736565615274,13.801542306612,14.3082422864002,2282978.18461238,0.0,1.0
2001-04-09,30.03,30.5,29.25,29.25,574900,14.4916194219426,14.718427984324,14.1152137226714,14.1152137226714,1191326.27605851,0.0,1.0
2001-04-10,30.81,30.9,30.15,30.2,605200,14.8680251212138,14.9114565480528,14.5495279910613,14.5736565615274,1254114.91088991,0.0,1.0
2001-04-11,30.79,30.99,30.05,30.91,427200,14.8583736930274,14.9548879748918,14.501270850129,14.916282262146,885257.584157582,0.0,1.0
2001-04-12,30.73,30.73,30.0,30.65,538800,14.8294194084681,14.8294194084681,14.4771422796629,14.7908136957223,1116518.69462571,0.0,1.0
2001-04-16,30.65,30.95,30.26,30.55,439800,14.7908136957223,14.9355851185189,14.6026108460867,14.7425565547901,911367.709533016,0.0,1.0
2001-04-17,31.27,31.27,30.65,30.9,737000,15.090007969502,15.090007969502,14.7908136957223,14.9114565480528,1527235.11124564,0.0,1.0
2001-04-18,31.02,31.25,30.39,31.02,659700,14.9693651171715,15.0803565413156,14.6653451292986,14.9693651171715,1367051.56429952,0.0,1.0
2001-04-19,30.51,31.1,30.4,31.04,641900,14.7232536984172,15.0079708299172,14.6701708433918,14.9790165453579,1330165.83162629,0.0,1.0
2001-04-20,29.7,30.6,29.45,30.5,1044600,14.3323708568663,14.7666851252562,14.2117280045358,14.718427984324,2164653.72755386,0.0,1.0
2001-04-23,30.3,30.4,29.8,29.9,883700,14.6219137024596,14.6701708433918,14.3806279977985,14.4288851387307,1831231.57097391,0.0,1.0
2001-04-24,30.3,30.55,30.1,30.25,737500,14.6219137024596,14.7425565547901,14.5253994205951,14.5977851319935,1528271.22733196,0.0,1.0
2001-04-25,30.35,30.49,30.1,30.3,508900,14.6460422729257,14.7136022702308,14.5253994205951,14.6219137024596,1054558.95266337,0.0,1.0
2001-04-26,30.45,30.9,30.31,30.35,771700,14.6942994138579,14.9114565480528,14.6267394165528,14.6460422729257,1599141.56763672,0.0,1.0
2001-04-27,30.52,30.64,30.28,30.6,568500,14.7280794125104,14.7859879816291,14.6122622742731,14.7666851252562,1178063.99015353,0.0,1.0
2001-04-30,31.3,31.55,30.85,31.0,1748300,15.1044851117817,15.2251279641122,14.8873279775867,14.959713688985,3622883.50745013,0.0,1.0
2001-05-01,31.75,31.8,30.85,31.15,1633800,15.3216422459766,15.3457708164427,14.8873279775867,15.0320994003834,3385612.92368132,0.0,1.0
2001-05-02,29.62,31.67,29.54,31.65,1420200,14.2937651441205,15.2830365332308,14.2551594313748,15.2733851050444,2942984.13160253,0.0,1.0
2001-05-03,29.13,29.52,29.0,29.21,1058300,14.2334437179553,14.4240047564037,14.1699233718058,14.2725331617396,2165904.44384942,0.365,1.0
2001-05-04,29.56,29.59,29.13,29.38,946900,14.4435494782958,14.458208019715,14.2334437179553,14.3555982297812,1937914.5023916,0.0,1.0
2001-05-07,29.48,29.7,29.29,29.7,566800,14.4044600345116,14.5119560049184,14.3116226055239,14.5119560049184,1160006.27305476,0.0,1.0
2001-05-08,28.91,29.55,28.71,29.48,778800,14.1259477475485,14.4386632978228,14.0282241380877,14.4044600345116,1593883.00186141,0.0,1.0
2001-05-09,29.27,29.4,28.94,28.95,703200,14.3018502445778,14.3653705907273,14.1406062889676,14.1454924694406,1439160.92309828,0.0,1.0
2001-05-10,29.5,29.52,29.28,29.45,342000,14.4142323954576,14.4240047564037,14.3067364250508,14.3898014930924,699933.213452239,0.0,1.0
2001-05-11,29.48,29.52,29.21,29.48,413500,14.4044600345116,14.4240047564037,14.2725331617396,14.4044600345116,846264.280007308,0.0,1.0
2001-05-14,29.62,29.75,29.35,29.5,768200,14.4728665611341,14.5363869072835,14.3409396883621,14.4142323954576,1572189.16542107,0.0,1.0
2001-05-15,29.1,29.55,28.4,29.5,1174800,14.2187851765362,14.4386632978228,13.8767525434236,14.4142323954576,2404331.98585873,0.0,1.0
2001-05-16,29.18,29.34,28.65,29.2,676300,14.2578746203205,14.336053507889,13.9989070552495,14.2676469812665,1384107.69666008,0.0,1.0
2001-05-17,29.02,29.25,28.91,28.91,616200,14.1796957327519,14.2920778836317,14.1259477475485,14.1259477475485,1261107.73722008,0.0,1.0
2001-05-18,29.13,29.5,28.94,29.05,772400,14.2334437179553,14.4142323954576,14.1406062889676,14.194354274171,1580784.83646347,0.0,1.0
2001-05-21,29.51,29.73,29.05,29.38,467300,14.4191185759307,14.5266145463375,14.194354274171,14.3555982297812,956370.732883713,0.0,1.0
2001-05-22,29.41,29.74,29.32,29.74,207400,14.3702567712003,14.5315007268105,14.326281146943,14.5315007268105,424462.422426883,0.0,1.0
2001-05-23,29.48,29.64,29.27,29.55,338900,14.4044600345116,14.4826389220801,14.3018502445778,14.4386632978228,693588.78958761,0.0,1.0
2001-05-24,29.57,29.65,29.17,29.4,897300,14.4484356587689,14.4875251025532,14.2529884398474,14.3653705907273,1836403.72055758,0.0,1.0
2001-05-25,29.24,29.85,29.22,29.85,272700,14.2871917031587,14.5852487120139,14.2774193422126,14.5852487120139,558104.641252704,0.0,1.0
2001-05-29,29.32,29.5,29.05,29.3,319500,14.326281146943,14.4142323954576,14.194354274171,14.3165087859969,653884.975725115,0.0,1.0
2001-05-30,29.17,29.74,29.11,29.32,371600,14.2529884398474,14.5315007268105,14.2236713570092,14.326281146943,760512.228417696,0.0,1.0
2001-05-31,29.67,29.79,29.15,29.25,387400,14.4972974634993,14.5559316291757,14.2432160789014,14.2920778836317,792848.324243847,0.0,1.0
2001-06-01,29.76,29.9,29.31,29.6,514300,14.5412730877566,14.6096796143791,14.3213949664699,14.463094200188,1052560.38502481,0.0,1.0
2001-06-04,29.71,29.98,29.46,29.9,242400,14.5168421853914,14.6487690581634,14.3946876735655,14.6096796143791,496093.014446849,0.0,1.0
2001-06-05,29.41,29.93,29.38,29.9,352100,14.3702567712003,14.6243381557982,14.3555982297812,14.6096796143791,720603.755720856,0.0,1.0
2001-06-06,28.43,29.5,28.19,29.42,764500,13.8914110848427,14.4142323954576,13.7741427534899,14.3751429516733,1564616.7885504,0.0,1.0
2001-06-07,28.15,28.65,28.0,28.58,742900,13.7545980315977,13.9989070552495,13.6813053245022,13.9647037919383,1520410.48033236,0.0,1.0
2001-06-08,28.75,28.98,28.0,28.15,507800,14.0477688599799,14.1601510108597,13.6813053245022,13.7545980315977,1039257.56079253,0.0,1.0
2001-06-11,28.84,29.38,28.55,28.55,681600,14.0917444842372,14.3555982297812,13.9500452505192,13.9500452505192,1394954.61488025,0.0,1.0
2001-06-12,28.94,29.14,28.75,28.9,484600,14.1406062889676,14.2383298984283,14.0477688599799,14.1210615670754,991776.711225012,0.0,1.0
2001-06-13,28.72,29.0,28.6,28.94,370600,14.0331103185608,14.1699233718058,13.9744761528843,14.1406062889676,758465.640074266,0.0,1.0
2001-06-14,27.96,28.85,27.39,28.72,352900,13.66176060261,14.0966306647103,13.3832483156469,14.0331103185608,722241.026395599,0.0,1.0
2001-06-15,28.58,28.69,27.61,27.61,639200,13.9647037919383,14.0184517771417,13.4907442860537,13.4907442860537,1308179.26911892,0.0,1.0
2001-06-18,28.62,28.8,28.5,28.58,391500,13.9842485138304,14.0721997623451,13.925614348154,13.9647037919383,801239.336451904,0.0,1.0
2001-06-19,28.93,28.93,28.59,28.62,281600,14.1357201084945,14.1357201084945,13.9695899724113,13.9842485138304,576319.277509213,0.0,1.0
2001-06-20,28.77,29.2,28.69,28.91,608600,14.057541220926,14.2676469812665,14.0184517771417,14.1259477475485,1245553.66581003,0.0,1.0
2001-06-21,27.68,28.75,27.49,28.75,702500,13.524947549365,14.0477688599799,13.4321101203773,14.0477688599799,1437728.31125788,0.0,1.0
2001-06-22,27.88,28.17,27.56,27.98,483800,13.6226711588257,13.7643703925438,13.4663133836886,13.6715329635561,990139.440550272,0.0,1.0
2001-06-25,27.92,28.02,27.51,27.88,660100,13.6422158807179,13.6910776854482,13.4418824813234,13.6226711588257,1350952.96549655,0.0,1.0
2001-06-26,28.02,28.02,27.65,27.67,237100,13.6910776854482,13.6910776854482,13.5102890079459,13.520061368892,485246.096226684,0.0,1.0
2001-06-27,28.0,28.09,27.7,27.9,424500,13.6813053245022,13.7252809487595,13.5347199103111,13.6324435197718,868776.751785011,0.0,1.0
2001-06-28,27.7,28.21,27.53,28.15,379800,13.5347199103111,13.7839151144359,13.4516548422694,13.7545980315977,777294.252833798,0.0,1.0
2001-06-29,27.85,27.89,27.45,27.6,571000,13.6080126174066,13.6275573392988,13.4125653984851,13.4858581055807,1168601.94409716,0.0,1.0
2001-07-02,27.84,28.65,27.7,27.75,769000,13.6031264369336,13.9989070552495,13.5347199103111,13.5591508126762,1573826.43609582,0.0,1.0
2001-07-03,27.52,27.9,27.3,27.86,438800,13.4467686617964,13.6324435197718,13.3392726913896,13.6128987978796,898042.965096029,0.0,1.0
2001-07-05,28.37,28.38,27.4,27.52,812500,13.8620940020045,13.8669801824775,13.38813449612,13.4467686617964,1662853.02903492,0.0,1.0
2001-07-06,28.33,28.6,27.82,28.25,328000,13.8425492801124,13.9744761528843,13.5933540759875,13.8034598363281,671280.976644249,0.0,1.0
2001-07-09,27.96,29.15,27.81,28.62,1166600,13.66176060261,14.2432160789014,13.5884678955145,13.9842485138304,2387549.96144263,0.0,1.0
2001-07-10,27.51,28.15,27.49,28.0,1501100,13.4418824813234,13.7545980315977,13.4321101203773,13.6813053245022,3072133.76231916,0.0,1.0
2001-07-11,27.08,27.51,26.57,27.51,820200,13.2317767209828,13.4418824813234,12.9825815168579,13.4418824813234,1678611.75927931,0.0,1.0
2001-07-12,27.12,27.4,26.85,27.0,734900,13.2513214428749,13.38813449612,13.119394570103,13.1926872771985,1504037.77358494,0.0,1.0
2001-07-13,27.05,27.14,26.9,27.05,391900,13.2171181795637,13.261093803821,13.1438254724681,13.2171181795637,802057.971789274,0.0,1.0
2001-07-16,27.05,27.44,26.96,27.05,744100,13.2171181795637,13.4076792180121,13.1731425553064,13.2171181795637,1522866.38634447,0.0,1.0
2001-07-17,26.84,27.08,26.76,27.05,247500,13.1145083896299,13.2317767209828,13.0754189458456,13.2171181795637,506530.614998331,0.0,1.0
2001-07-18,26.2,27.0,26.19,26.59,365800,12.8017928393556,13.1926872771985,12.7969066588826,12.992353877804,748642.016025814,0.0,1.0
2001-07-19,26.2,26.6,26.0,26.45,419600,12.8017928393556,12.9972400582771,12.7040692298949,12.9239473511815,858748.468902218,0.0,1.0
2001-07-20,25.89,26.5,25.84,26.33,303800,12.6503212446915,12.9483782535467,12.6258903423263,12.8653131855051,621753.538733301,0.0,1.0
2001-07-23,25.26,25.88,25.15,25.65,970000,12.3424918748902,12.6454350642184,12.2887438896868,12.5330529133386,1985190.69312476,0.0,1.0
2001-07-24,24.46,25.24,24.31,25.24,1225900,11.9515974370472,12.3327195139441,11.8783047299517,12.3327195139441,2508912.6502079,0.0,1.0
2001-07-25,26.25,26.27,24.15,24.21,2876300,12.8262237417208,12.8359961026668,11.8001258423831,11.8294429252213,5886602.05220078,0.0,1.0
2001-07-26,26.95,27.0,25.9,26.25,1629800,13.1682563748333,13.1926872771985,12.6552074251645,12.8262237417208,3335529.6821183,0.0,1.0
2001-07-27,26.85,27.0,26.38,27.0,454600,13.119394570103,13.1926872771985,12.8897440878702,13.1926872771985,930379.060922182,0.0,1.0
2001-07-30,26.88,27.0,26.48,26.86,477600,13.1340531115221,13.1926872771985,12.9386058926006,13.124280750576,977450.592821017,0.0,1.0
2001-07-31,26.67,26.95,26.65,26.78,994200,13.0314433215883,13.1682563748333,13.0216709606422,13.0851913067917,2034718.13103572,0.0,1.0
2001-08-01,25.89,26.58,25.1,26.42,1302400,12.6503212446915,12.987467697331,12.2643129873216,12.9092888097624,2665476.65848009,0.0,1.0
2001-08-02,25.55,25.65,24.7,25.0,6983100,12.4841911086082,12.5330529133386,12.0688657684001,12.2154511825912,14291531.0609893,0.0,1.0
2001-08-03,25.19,25.2,24.25,24.6,6474100,12.4866341988447,12.4915911794715,12.0206780199279,12.194172341865,13060571.520153,0.365,1.0
2001-08-06,24.77,25.19,24.21,25.19,631800,12.2784410125202,12.4866341988447,12.0008500974208,12.4866341988447,1274566.2078795,0.0,1.0
2001-08-07,24.94,25.25,24.7,24.7,812200,12.3627096831754,12.5163760826054,12.2437421481328,12.2437421481328,1638497.42646364,0.0,1.0
2001-08-08,24.48,24.98,24.39,24.7,486700,12.1346885743438,12.3825376056825,12.0900757487028,12.2437421481328,981847.694483934,0.0,1.0
2001-08-09,24.62,24.75,24.4,24.4,359300,12.2040863031186,12.2685270512667,12.0950327293296,12.0950327293296,724836.401537043,0.0,1.0
2001-08-10,24.59,24.62,24.25,24.5,750900,12.1892153612383,12.2040863031186,12.0206780199279,12.1446025355973,1514833.43700018,0.0,1.0
2001-08-13,24.13,24.71,24.03,24.7,578800,11.9611942524066,12.2486991287596,11.9116244461389,12.2437421481328,1167646.28224226,0.0,1.0
2001-08-14,24.02,24.12,23.81,24.0,1118500,11.9066674655121,11.9562372717799,11.8025708723499,11.8967535042586,2256413.90236344,0.0,1.0
2001-08-15,24.2,24.22,23.65,24.1,640500,11.9958931167941,12.0058070780476,11.7232591823215,11.9463233105263,1292117.2145407,0.0,1.0
2001-08-16,24.2,24.46,24.0,24.2,1056000,11.9958931167941,12.1247746130902,11.8967535042586,11.9958931167941,2130329.08439498,0.0,1.0
2001-08-17,24.19,24.23,23.95,24.2,515100,11.9909361361673,12.0107640586744,11.8719686011247,11.9958931167941,1039140.6357688,0.0,1.0
2001-08-20,23.82,24.2,23.78,24.0,858200,11.8075278529766,11.9958931167941,11.7876999304695,11.8967535042586,1731295.85248843,0.0,1.0
2001-08-21,23.83,24.05,23.76,23.83,1119900,11.8124848336034,11.9215384073925,11.777785969216,11.8124848336034,2259238.20228593,0.0,1.0
2001-08-22,24.06,24.35,23.72,23.8,674200,11.9264953880192,12.0702478261957,11.7579580467089,11.7976138917231,1360102.1483893,0.0,1.0
2001-08-23,24.05,24.25,23.91,24.05,393700,11.9215384073925,12.0206780199279,11.8521406786176,11.9215384073925,794233.485346877,0.0,1.0
2001-08-24,24.19,24.2,24.02,24.05,642600,11.9909361361673,11.9958931167941,11.9066674655121,11.9215384073925,1296353.66442445,0.0,1.0
2001-08-27,24.02,24.19,23.98,24.18,754800,11.9066674655121,11.9909361361673,11.886839543005,11.9859791555405,1522701.12964142,0.0,1.0
2001-08-28,23.95,24.05,23.64,24.04,1070100,11.8719686011247,11.9215384073925,11.7183022016947,11.9165814267657,2158773.81932867,0.0,1.0
2001-08-29,23.65,23.95,23.65,23.9,304200,11.7232591823215,11.8719686011247,11.7232591823215,11.8471836979908,613680.026016054,0.0,1.0
2001-08-30,23.5,23.83,23.2,23.83,703900,11.6489044729199,11.8124848336034,11.5001950541166,11.8124848336034,1420017.6538879,0.0,1.0
2001-08-31,23.46,23.91,23.26,23.4,1310300,11.6290765504128,11.8521406786176,11.5299369378773,11.5993346666521,2643342.99174502,0.0,1.0
2001-09-04,23.35,23.58,23.13,23.22,547700,11.5745497635182,11.6885603179341,11.4654961897292,11.5101090153702,1104906.47682115,0.0,1.0
2001-09-05,23.15,23.32,22.7,23.25,738800,11.4754101509828,11.5596788216379,11.2523460227779,11.5249799572505,1490423.41624148,0.0,1.0
2001-09-06,22.99,23.75,22.9,23.15,659400,11.3960984609544,11.7728289885892,11.3514856353134,11.4754101509828,1330245.26349436,0.0,1.0
2001-09-07,23.51,23.55,22.99,23.05,913300,11.6538614535466,11.6736893760537,11.3960984609544,11.425840344715,1842452.22800942,0.0,1.0
2001-09-10,23.46,23.6,23.3,23.5,1095900,11.6290765504128,11.6984742791876,11.5497648603844,11.6489044729199,2210821.63218604,0.0,1.0
2001-09-17,22.39,22.87,22.3,22.87,782100,11.0986796233479,11.3366146934331,11.0540667977069,11.3366146934331,1577774.97813004,0.0,1.0
2001-09-18,21.84,22.45,21.7,22.45,674600,10.8260456888753,11.1284215071085,10.7566479601005,11.1284215071085,1360909.0912243,0.0,1.0
2001-09-19,21.3,22.01,20.64,22.01,610800,10.5583687350295,10.9103143595305,10.2312080136624,10.9103143595305,1232201.7090421,0.0,1.0
2001-09-20,21.14,21.46,20.86,21.46,1335100,10.4790570450011,10.6376804250579,10.3402615874514,10.6376804250579,2693373.44751491,0.0,1.0
2001-09-21,21.0,21.1,20.65,21.1,908400,10.4096593162263,10.459229122494,10.2361649942892,10.459229122494,1832567.17828068,0.0,1.0
2001-09-24,21.0,21.35,20.68,21.35,677600,10.4096593162263,10.5831536381634,10.2510359361695,10.5831536381634,1366961.16248678,0.0,1.0
2001-09-25,20.73,21.0,20.47,20.95,566700,10.2758208393033,10.4096593162263,10.1469393430072,10.3848744130924,1143236.26148356,0.0,1.0
2001-09-26,20.18,21.0,19.94,21.0,1711700,10.0031869048308,10.4096593162263,9.88421936978817,10.4096593162263,3453110.1266656,0.0,1.0
2001-09-27,19.89,20.25,19.82,20.18,862900,9.8594344666543,10.0378857692182,9.82473560226688,10.0031869048308,1740777.43079965,0.0,1.0
2001-09-28,20.0,20.22,19.88,20.0,1215700,9.91396125354882,10.0230148273379,9.85447748602752,9.91396125354882,2452501.01126797,0.0,1.0
2001-10-01,20.0,20.1,19.53,20.1,975900,9.91396125354882,9.96353105981656,9.68098316409042,9.96353105981656,1968738.78168661,0.0,1.0
2001-10-02,20.12,20.22,19.49,20.0,1153900,9.97344502107011,10.0230148273379,9.66115524158332,9.91396125354882,2327828.34326077,0.0,1.0
2001-10-03,20.6,20.9,19.85,20.9,1722600,10.2113800911553,10.3600895099585,9.8396065441472,10.3600895099585,3475099.31891931,0.0,1.0
2001-10-04,21.0,21.2,20.62,21.2,1732600,10.4096593162263,10.5087989287617,10.2212940524088,10.5087989287617,3495272.88979426,0.0,1.0
2001-10-05,21.46,21.55,20.75,21.55,885500,10.6376804250579,10.6822932506988,10.2857348005569,10.6822932506988,1786369.70097704,0.0,1.0
2001-10-08,21.18,21.45,20.72,21.45,630300,10.4988849675082,10.6327234444311,10.2708638586766,10.6327234444311,1271540.17224826,0.0,1.0
2001-10-09,21.04,21.35,20.8,21.35,791400,10.4294872387334,10.5831536381634,10.3105197036908,10.5831536381634,1596536.39904373,0.0,1.0
2001-10-10,20.77,21.26,20.4,21.25,911600,10.2956487618104,10.5385408125224,10.1122404786198,10.5335838318956,1839022.72096068,0.0,1.0
2001-10-11,20.95,21.21,20.7,20.93,754000,10.3848744130924,10.5137559093885,10.260949897423,10.3749604518388,1521087.24397142,0.0,1.0
2001-10-12,21.39,21.52,20.6,21.0,1179100,10.6029815606705,10.6674223088185,10.2113800911553,10.4096593162263,2378665.74186564,0.0,1.0
2001-10-15,21.72,21.75,21.34,21.4,1104600,10.766561921354,10.7814328632343,10.5781966575366,10.6079385412972,2228372.63884726,0.0,1.0
2001-10-16,22.3,22.31,21.76,21.95,890900,11.0540667977069,11.0590237783337,10.7863898438611,10.8805724757698,1797263.42924952,0.0,1.0
2001-10-17,21.8,22.6,21.71,22.6,1282700,10.8062177663682,11.2027762165102,10.7616049407272,11.2027762165102,2587663.93613016,0.0,1.0
2001-10-18,21.28,21.87,21.25,21.81,387500,10.5484547737759,10.8409166307556,10.5335838318956,10.811174746995,781725.871404413,0.0,1.0
2001-10-19,21.24,21.5,20.79,21.18,646600,10.5286268512688,10.657508347565,10.305562723064,10.4988849675082,1304423.09277443,0.0,1.0
2001-10-22,21.19,21.32,20.82,21.23,601400,10.503841948135,10.568282696283,10.3204336649443,10.5236698706421,1213238.55241964,0.0,1.0
2001-10-23,20.76,21.24,20.62,21.2,543000,10.2906917811837,10.5286268512688,10.2212940524088,10.5087989287617,1095424.89850992,0.0,1.0
2001-10-24,20.02,20.76,20.0,20.76,771600,9.92387521480237,10.2906917811837,9.91396125354882,10.2906917811837,1556592.72871133,0.0,1.0
2001-10-25,21.02,21.14,20.01,20.01,917600,10.4195732774798,10.4790570450011,9.91891823417559,9.91891823417559,1851126.86348564,0.0,1.0
2001-10-26,20.54,21.0,20.4,21.0,1210500,10.1816382073946,10.4096593162263,10.1122404786198,10.4096593162263,2442010.75441301,0.0,1.0
2001-10-29,21.36,21.53,20.4,20.85,1513800,10.5881106187901,10.6723792894453,10.1122404786198,10.3353046068246,3053875.15905032,0.0,1.0
2001-10-30,20.85,21.48,20.73,21.48,734800,10.3353046068246,10.6475943863114,10.2758208393033,10.6475943863114,1482353.98789152,0.0,1.0
2001-10-31,21.51,21.52,20.8,20.97,1340400,10.6624653281918,10.6674223088185,10.3105197036908,10.3947883743459,2704065.44007862,0.0,1.0
2001-11-01,21.75,21.81,21.3,21.51,875500,10.7814328632343,10.811174746995,10.5583687350295,10.6624653281918,1766196.1301021,0.0,1.0
2001-11-02,22.0,22.1,21.36,21.75,1223100,10.9053573789037,10.9549271851714,10.5881106187901,10.7814328632343,2467429.45371544,0.0,1.0
2001-11-05,22.49,22.6,22.01,22.07,6438200,11.3291792224929,11.3845909483477,11.0873826005811,11.1176071783201,12780724.4599436,0.365,1.0
2001-11-06,22.13,22.25,21.94,22.25,983000,11.1478317560591,11.208280911537,11.052120593219,11.208280911537,1951392.02636211,0.0,1.0
2001-11-07,22.75,22.9,22.21,22.9,1001800,11.4601523926951,11.5357138370426,11.1881311930444,11.5357138370426,1988712.64700872,0.0,1.0
2001-11-08,23.01,23.06,22.45,23.03,1099700,11.5911255628974,11.6163127110132,11.3090295040003,11.6012004221437,2183057.79388648,0.0,1.0
2001-11-09,23.13,23.25,22.95,23.15,566200,11.6515747183753,11.7120238738533,11.5609009851584,11.6616495776216,1123985.92606941,0.0,1.0
2001-11-12,23.0,23.12,22.75,23.12,742700,11.5860881332742,11.6465372887522,11.4601523926951,11.6465372887522,1474363.02948031,0.0,1.0
2001-11-13,22.78,23.0,22.5,22.99,1057400,11.4752646815646,11.5860881332742,11.3342166521161,11.581050703651,2099086.39743164,0.0,1.0
2001-11-14,22.6,22.94,22.31,22.94,983200,11.3845909483477,11.5558635555352,11.238505489276,11.5558635555352,1951789.05424133,0.0,1.0
2001-11-15,22.52,22.63,22.3,22.6,771700,11.3442915113624,11.3997032372172,11.2334680596528,11.3845909483477,1531932.07196708,0.0,1.0
2001-11-16,22.57,22.75,22.37,22.65,952200,11.3694786594782,11.4601523926951,11.268730067015,11.4097780964635,1890249.73296237,0.0,1.0
2001-11-19,22.35,22.6,22.15,22.58,618600,11.2586552077686,11.3845909483477,11.1579066153054,11.3745160891014,1228007.23042483,0.0,1.0
2001-11-20,22.53,22.56,22.08,22.35,1126600,11.3493289409856,11.364441229855,11.1226446079432,11.2586552077686,2236458.04364146,0.0,1.0
2001-11-21,22.38,22.53,21.9,22.53,341700,11.2737674966381,11.3493289409856,11.0319708747263,11.3493289409856,678322.131645916,0.0,1.0
2001-11-23,22.65,22.66,22.28,22.66,217700,11.4097780964635,11.4148155260867,11.2233932004065,11.4148155260867,432164.846530043,0.0,1.0
2001-11-26,22.72,23.05,22.66,23.05,620700,11.4450401038257,11.61127528139,11.4148155260867,11.61127528139,1232176.02315662,0.0,1.0
2001-11-27,22.8,22.97,22.7,22.9,652900,11.485339540811,11.5709758444047,11.4349652445793,11.5357138370426,1296097.5117109,0.0,1.0
2001-11-28,22.6,22.85,22.27,22.85,1206700,11.3845909483477,11.5105266889268,11.2183557707833,11.5105266889268,2395467.70926873,0.0,1.0
2001-11-29,22.78,22.85,22.26,22.59,337900,11.4752646815646,11.5105266889268,11.2133183411602,11.3795535187245,670778.601940753,0.0,1.0
2001-11-30,23.03,23.08,22.59,22.79,397700,11.6012004221437,11.6263875702595,11.3795535187245,11.4803021111878,789489.937827276,0.0,1.0
2001-12-03,22.77,23.05,22.41,23.05,668300,11.4702272519415,11.61127528139,11.2888797855076,11.61127528139,1326668.65841078,0.0,1.0
2001-12-04,22.99,23.0,22.51,22.68,319800,11.581050703651,11.5860881332742,11.3392540817392,11.424890385333,634847.578871421,0.0,1.0
2001-12-05,23.07,23.35,22.77,22.99,624700,11.6213501406363,11.7623981700849,11.4702272519415,11.581050703651,1240116.58074101,0.0,1.0
2001-12-06,22.82,23.2,22.4,23.2,499900,11.4954144000573,11.6868367257375,11.2838423558844,11.6868367257375,992371.18410826,0.0,1.0
2001-12-07,23.29,23.48,22.7,23.48,555000,11.7321735923459,11.827884755186,11.4349652445793,11.827884755186,1101752.36483314,0.0,1.0
2001-12-10,22.81,23.35,22.76,23.35,292300,11.4903769704341,11.7623981700849,11.4651898223183,11.7623981700849,580256.245478786,0.0,1.0
2001-12-11,22.75,23.04,22.66,23.0,740300,11.4601523926951,11.6062378517669,11.4148155260867,11.5860881332742,1469598.69492968,0.0,1.0
2001-12-12,22.6,22.76,21.97,22.76,944900,11.3845909483477,11.4651898223183,11.0672328820884,11.4651898223183,1875758.21537087,0.0,1.0
2001-12-13,22.9,23.0,22.5,22.85,503200,11.5357138370426,11.5860881332742,11.3342166521161,11.5105266889268,998922.144115375,0.0,1.0
2001-12-14,22.73,22.85,22.39,22.67,702800,11.4500775334488,11.5105266889268,11.2788049262613,11.4198529557098,1395155.96757609,0.0,1.0
2001-12-17,22.69,22.8,22.5,22.74,815200,11.4299278149562,11.485339540811,11.3342166521161,11.455114963072,1618285.63569724,0.0,1.0
2001-12-18,23.4,23.43,22.81,22.94,722900,11.7875853182007,11.8026976070702,11.4903769704341,11.5558635555352,1435057.26943761,0.0,1.0
2001-12-19,23.98,24.0,23.1,23.32,692200,12.0797562363442,12.0898310955905,11.6364624295058,11.7472858812154,1374113.48997747,0.0,1.0
2001-12-20,23.85,24.01,23.39,23.98,566000,12.014269651243,12.0948685252136,11.7825478885776,12.0797562363442,1123588.89819019,0.0,1.0
2001-12-21,23.99,24.25,23.7,24.1,725300,12.0847936659673,12.2157668361695,11.9387082068956,12.1402053918221,1439821.60398824,0.0,1.0
2001-12-24,24.31,24.43,23.94,24.04,157600,12.2459914139085,12.3064405693865,12.0596065178515,12.1099808140831,312857.968824689,0.0,1.0
2001-12-26,24.15,24.55,24.0,24.31,412300,12.1653925399379,12.3668897248644,12.0898310955905,12.2459914139085,818472.973010276,0.0,1.0
2001-12-27,23.98,24.2,23.9,24.2,525100,12.0797562363442,12.1905796880537,12.0394567993588,12.1905796880537,1042396.69688987,0.0,1.0
2001-12-28,23.95,24.0,23.75,23.98,354400,12.0646439474747,12.0898310955905,11.9638953550114,12.0797562363442,703533.401976329,0.0,1.0
2001-12-31,24.03,24.14,23.57,23.99,528800,12.10494338446,12.1603551103148,11.8732216217945,12.0847936659673,1049741.71265543,0.0,1.0
2002-01-02,24.28,24.54,23.4,23.9,483700,12.230879125039,12.3618522952413,11.7875853182007,12.0394567993588,960211.925891513,0.0,1.0
2002-01-03,24.2,24.36,24.01,24.36,430600,12.1905796880537,12.2711785620243,12.0948685252136,12.2711785620243,854801.023958829,0.0,1.0
2002-01-04,24.3,24.41,24.0,24.41,583500,12.2409539842854,12.2963657101401,12.0898310955905,12.2963657101401,1158328.83762186,0.0,1.0
2002-01-07,24.62,24.8,24.34,24.8,671800,12.4021517322266,12.4928254654435,12.261103702778,12.4928254654435,1333616.64629712,0.0,1.0
2002-01-08,23.5,24.3,23.31,23.55,1797900,11.8379596144323,12.2409539842854,11.7422484515922,11.8631467625482,3569082.12024055,0.0,1.0
2002-01-09,23.5,23.58,23.3,23.5,965800,11.8379596144323,11.8782590514176,11.7372110219691,11.8379596144323,1917247.62874927,0.0,1.0
2002-01-10,23.9,24.0,23.38,23.5,680700,12.0394567993588,12.0898310955905,11.7775104589544,11.8379596144323,1351284.38692238,0.0,1.0
2002-01-11,23.58,23.98,23.51,23.9,478400,11.8782590514176,12.0797562363442,11.8429970440555,12.0394567993588,949690.687092206,0.0,1.0
2002-01-14,23.63,24.18,23.49,23.55,506000,11.9034461995335,12.1805048288074,11.8329221848092,11.8631467625482,1004480.53442444,0.0,1.0
2002-01-15,23.96,24.2,23.55,23.6,764000,12.0696813770978,12.1905796880537,11.8631467625482,11.888333910664,1516646.49861715,0.0,1.0
2002-01-16,23.83,24.45,23.75,23.9,680600,12.0041947919967,12.3165154286328,11.9638953550114,12.0394567993588,1351085.87298276,0.0,1.0
2002-01-17,23.85,24.1,23.68,23.95,423200,12.014269651243,12.1402053918221,11.9286333476493,12.0646439474747,840110.992427721,0.0,1.0
2002-01-18,24.12,24.35,23.8,23.95,458600,12.1502802510684,12.2661411324012,11.9890825031272,12.0646439474747,910384.927049509,0.0,1.0
2002-01-22,23.71,24.18,23.6,24.13,628400,11.9437456365188,12.1805048288074,11.888333910664,12.1553176806916,1247461.59650656,0.0,1.0
2002-01-23,23.56,23.97,23.45,23.97,504400,11.8681841921713,12.074718806721,11.8127724663165,12.074718806721,1001304.31139069,0.0,1.0
2002-01-24,23.54,23.6,23.18,23.5,763700,11.858109332925,11.888333910664,11.6767618664911,11.8379596144323,1516050.95679832,0.0,1.0
2002-01-25,23.59,23.85,23.45,23.54,419200,11.8832964810408,12.014269651243,11.8127724663165,11.858109332925,832170.434843335,0.0,1.0
2002-01-28,23.54,23.76,23.25,23.76,411800,11.858109332925,11.9689327846346,11.7120238738533,11.9689327846346,817480.403312226,0.0,1.0
2002-01-29,23.14,23.7,23.12,23.35,738900,11.6566121479985,11.9387082068956,11.6465372887522,11.7623981700849,1466819.49977514,0.0,1.0
2002-01-30,22.84,23.12,22.28,23.05,1214800,11.5054892593036,11.6465372887522,11.2233932004065,11.61127528139,2411547.33837711,0.0,1.0
2002-01-31,22.83,23.03,22.5,22.84,939700,11.5004518296804,11.6012004221437,11.3342166521161,11.5054892593036,1865435.49051118,0.0,1.0
2002-02-01,23.08,23.15,22.83,23.15,456100,11.6263875702595,11.6616495776216,11.5004518296804,11.6616495776216,905422.078559268,0.0,1.0
2002-02-04,22.75,23.05,22.65,23.05,2922200,11.4601523926951,11.61127528139,11.4097780964635,11.61127528139,5800974.343271,0.0,1.0
2002-02-05,21.75,22.5,21.28,22.5,1086300,11.1402756116243,11.5244230465079,10.8995432190973,11.5244230465079,2120865.39181727,0.365,1.0
2002-02-06,21.35,21.79,21.08,21.76,797400,10.9353969796864,11.1607634748181,10.7971039031283,11.1453975774228,1556824.14014093,0.0,1.0
2002-02-07,21.73,21.79,21.15,21.4,482600,11.1300316800274,11.1607634748181,10.8329576637174,10.9610068086786,942216.365728636,0.0,1.0
2002-02-08,21.27,21.55,20.97,21.48,1234900,10.8944212532988,11.0378362956553,10.7407622793454,11.0019825350662,2410988.37554557,0.0,1.0
2002-02-11,21.65,21.65,21.08,21.37,659100,11.0890559536398,11.0890559536398,10.7971039031283,10.9456409112833,1286810.62298331,0.0,1.0
2002-02-12,22.11,22.34,21.61,21.8,481500,11.3246663803684,11.4424715937327,11.068568090446,11.1658854406165,940068.752793906,0.0,1.0
2002-02-13,22.43,22.68,22.0,22.11,619600,11.4885692859188,11.61661843088,11.2683247565855,11.3246663803684,1209691.79487248,0.0,1.0
2002-02-14,22.31,22.66,22.1,22.65,292000,11.4271056963374,11.6063744992831,11.31954441457,11.6012525334846,570093.615401494,0.0,1.0
2002-02-15,22.44,22.54,22.1,22.54,304500,11.4936912517172,11.5449109097017,11.31954441457,11.5449109097017,594498.307841628,0.0,1.0
2002-02-19,21.73,22.54,21.66,22.5,428300,11.1300316800274,11.5449109097017,11.0941779194383,11.5244230465079,836202.3817687,0.0,1.0
2002-02-20,21.7,21.85,21.52,21.85,455700,11.1146657826321,11.1914952696088,11.02247039826,11.1914952696088,889697.467597467,0.0,1.0
2002-02-21,21.7,22.03,21.63,21.9,248300,11.1146657826321,11.2836906539809,11.0788120220429,11.217105098601,484774.81063079,0.0,1.0
2002-02-22,22.2,22.5,21.45,21.9,546400,11.3707640725545,11.5244230465079,10.9866166376709,11.217105098601,1066777.91594307,0.0,1.0
2002-02-25,22.01,22.49,21.8,22.45,478100,11.273446722384,11.5193010807095,11.1658854406165,11.4988132175157,933430.676450183,0.0,1.0
2002-02-26,21.95,22.25,21.89,22.25,440200,11.2427149275933,11.3963739015467,11.2119831328026,11.3963739015467,859435.648971703,0.0,1.0
2002-02-27,21.95,22.15,21.85,22.05,305400,11.2427149275933,11.3451542435622,11.1914952696088,11.2939345855777,596255.445697315,0.0,1.0
2002-02-28,21.8,21.98,21.74,21.82,720800,11.1658854406165,11.2580808249886,11.1351536458259,11.1761293722134,1407272.18486781,0.0,1.0
2002-03-01,21.9,21.9,21.75,21.9,366600,11.217105098601,11.217105098601,11.1402756116243,11.217105098601,715740.819884207,0.0,1.0
2002-03-04,22.09,22.09,21.91,21.95,785700,11.3144224487715,11.3144224487715,11.2222270643995,11.2427149275933,1533981.34801697,0.0,1.0
2002-03-05,22.55,22.6,22.0,22.09,777300,11.5500328755001,11.5756427044924,11.2683247565855,11.3144224487715,1517581.3946972,0.0,1.0
2002-03-06,23.18,23.29,22.4,22.8,594000,11.8727167208024,11.9290583445853,11.4732033885234,11.6780820204613,1159710.98475509,0.0,1.0
2002-03-07,23.17,23.3,23.01,23.2,596300,11.8675947550039,11.9341803103837,11.7856433022288,11.8829606523993,1164201.44816408,0.0,1.0
2002-03-08,22.98,23.35,22.75,23.1,811000,11.7702774048334,11.959790139376,11.6524721914691,11.8317409944148,1583376.4455158,0.0,1.0
2002-03-11,23.14,23.17,22.75,23.0,550900,11.8522288576086,11.8675947550039,11.6524721914691,11.7805213364303,1075563.60522152,0.0,1.0
2002-03-12,22.61,23.08,22.56,23.08,627300,11.5807646702908,11.8214970628179,11.5551548412986,11.8214970628179,1224725.08541561,0.0,1.0
2002-03-13,22.44,22.7,22.36,22.6,463500,11.4936912517172,11.6268623624769,11.4527155253296,11.5756427044924,904925.995680114,0.0,1.0
2002-03-14,22.34,22.59,22.01,22.59,403000,11.4424715937327,11.5705207386939,11.273446722384,11.5705207386939,786807.284269874,0.0,1.0
2002-03-15,22.32,22.6,22.31,22.5,500300,11.4322276621358,11.5756427044924,11.4271056963374,11.5244230465079,976773.410223866,0.0,1.0
2002-03-18,22.57,22.59,22.17,22.55,473000,11.560276807097,11.5705207386939,11.3553981751591,11.5500328755001,923473.561934616,0.0,1.0
2002-03-19,22.92,22.99,22.62,22.62,441600,11.7395456100427,11.7753993706319,11.5858866360893,11.5858866360893,862168.974525002,0.0,1.0
2002-03-20,22.97,23.25,22.55,22.7,433700,11.765155439035,11.9085704813915,11.5500328755001,11.6268623624769,846745.208902834,0.0,1.0
2002-03-21,23.46,23.5,22.83,23.5,410100,12.0161317631589,12.0366196263527,11.6934479178567,12.0366196263527,800669.149575867,0.0,1.0
2002-03-22,23.28,23.63,23.17,23.23,294100,11.9239363787868,12.1032051817325,11.8675947550039,11.8983265497946,574193.603731439,0.0,1.0
2002-03-25,22.76,23.05,22.75,23.0,521300,11.6575941572676,11.8061311654225,11.6524721914691,11.7805213364303,1017773.29352328,0.0,1.0
2002-03-26,22.48,22.93,22.43,22.77,490300,11.514179114911,11.7446675758412,11.4885692859188,11.662716123066,957249.656271757,0.0,1.0
2002-03-27,22.13,22.52,22.0,22.52,1527800,11.3349103119653,11.5346669781048,11.2683247565855,11.5346669781048,2982839.12880276,0.0,1.0
2002-03-28,22.63,22.74,22.2,22.2,803500,11.5910086018877,11.6473502256707,11.3707640725545,11.3707640725545,1568733.63005172,0.0,1.0
2002-04-01,22.18,22.4,22.1,22.4,533900,11.3605201409576,11.4732033885234,11.31954441457,11.4732033885234,1042373.22350294,0.0,1.0
2002-04-02,22.24,22.5,22.17,22.17,497900,11.3912519357483,11.5244230465079,11.3553981751591,11.3553981751591,972087.709275353,0.0,1.0
2002-04-03,22.1,22.27,22.07,22.25,593500,11.31954441457,11.4066178331436,11.3041785171746,11.3963739015467,1158734.79705749,0.0,1.0
2002-04-04,22.04,22.22,22.0,22.15,459600,11.2888126197793,11.3810080041514,11.2683247565855,11.3451542435622,897311.731638791,0.0,1.0
2002-04-05,21.81,22.15,21.75,22.05,464400,11.171007406415,11.3451542435622,11.1402756116243,11.2939345855777,906683.133535802,0.0,1.0
2002-04-08,21.64,21.9,21.28,21.81,780000,11.0839339878414,11.217105098601,10.8995432190973,11.171007406415,1522852.80826426,0.0,1.0
2002-04-09,21.43,21.73,21.32,21.7,691200,10.976372706074,11.1300316800274,10.920031082291,11.1146657826321,1349481.87316956,0.0,1.0
2002-04-10,21.89,22.0,21.52,21.67,735600,11.2119831328026,11.2683247565855,11.02247039826,11.0992998852367,1436167.34071691,0.0,1.0
2002-04-11,21.38,22.0,21.37,22.0,683300,10.9507628770817,11.2683247565855,10.9456409112833,11.2683247565855,1334058.10754741,0.0,1.0
2002-04-12,21.49,21.54,21.05,21.4,389100,11.0071045008647,11.0327143298569,10.781738005733,10.9610068086786,759669.266276441,0.0,1.0
2002-04-15,21.26,21.59,21.11,21.5,417600,10.8892992875004,11.0583241588491,10.8124698005236,11.0122264666631,815311.965039943,0.0,1.0
2002-04-16,21.49,21.56,21.26,21.3,322100,11.0071045008647,11.0429582614538,10.8892992875004,10.9097871506942,628860.114797332,0.0,1.0
2002-04-17,21.78,21.85,21.51,21.6,347000,11.1556415090197,11.1914952696088,11.0173484324616,11.0634461246476,677474.262138075,0.0,1.0
2002-04-18,21.73,21.85,21.6,21.8,354700,11.1300316800274,11.1914952696088,11.0634461246476,11.1658854406165,692507.5526812,0.0,1.0
2002-04-19,21.27,21.84,21.25,21.73,1788500,10.8944212532988,11.1863733038103,10.8841773217019,11.1300316800274,3491823.39433416,0.0,1.0
2002-04-22,21.05,21.35,21.05,21.27,541800,10.781738005733,10.9353969796864,10.781738005733,10.8944212532988,1057796.9891251,0.0,1.0
2002-04-23,21.16,21.3,21.04,21.1,1461200,10.8380796295159,10.9097871506942,10.7766160399345,10.8073478347252,2852810.92748172,0.0,1.0
2002-04-24,20.85,21.3,20.76,21.25,3365600,10.679298689764,10.9097871506942,10.633200997578,10.8841773217019,6570914.63012079,0.0,1.0
2002-04-25,20.4,20.88,20.2,20.85,1177200,10.4488102288338,10.6946645871593,10.3463709128649,10.679298689764,2298336.31524192,0.0,1.0
2002-04-26,20.02,20.55,19.94,20.5,1276700,10.2541755284928,10.5256397158106,10.2131998021052,10.5000298868183,2492597.66706537,0.0,1.0
2002-04-29,19.9,20.23,19.88,20.2,893100,10.1927119389114,10.3617368102602,10.1824680073145,10.3463709128649,1743666.46546259,0.0,1.0
2002-04-30,19.36,20.1,19.35,19.96,1221300,9.91612578579525,10.2951512548804,9.9110038199968,10.2234437337021,2384436.0701707,0.0,1.0
2002-05-01,20.27,20.35,19.61,19.61,3030000,10.382224673454,10.4232003998416,10.0441749307564,10.0441749307564,5915697.44748812,0.0,1.0
2002-05-02,20.56,20.68,20.35,20.35,4948400,10.530761681609,10.5922252711904,10.4232003998416,10.4232003998416,9661134.40566012,0.0,1.0
2002-05-03,20.25,20.69,20.1,20.3,1387900,10.5589324935005,10.7883611501494,10.4807181787338,10.585003931756,2661725.0387101,0.365,1.0
2002-05-06,20.15,20.65,20.12,20.26,1007300,10.5067896169893,10.7675039995449,10.491146754036,10.5641467811516,1931807.5016159,0.0,1.0
2002-05-07,19.99,20.22,19.89,20.15,548400,10.4233610145716,10.5432896305471,10.3712181380605,10.5067896169893,1051725.63673797,0.0,1.0
2002-05-08,20.18,20.24,19.94,20.02,813000,10.5224324799427,10.5537182058494,10.397289576316,10.4390038775249,1559177.50304152,0.0,1.0
2002-05-09,19.72,20.16,19.46,20.15,833500,10.2825752479916,10.5120039046405,10.1470037690627,10.5067896169893,1598492.55693124,0.0,1.0
2002-05-10,19.29,20.06,18.92,19.97,1233200,10.0583608789938,10.4598610281293,9.86543223590266,10.4129324392693,2365040.21740565,0.0,1.0
2002-05-13,16.05,17.49,15.72,17.0,6296300,8.3689316800337,9.11978910179373,8.19686018754703,8.86428900688928,12075091.4051664,0.0,1.0
2002-05-14,17.03,17.25,16.31,16.5,2856500,8.87993186984261,8.99464619816706,8.5045031589626,8.60357462433371,5478217.14322029,0.0,1.0
2002-05-15,17.23,17.3,16.56,17.03,2124600,8.98421762286484,9.02071763642262,8.63486035024038,8.87993186984261,4074573.82898156,0.0,1.0
2002-05-16,15.25,17.23,15.05,16.15,7803800,7.95178866794479,8.98421762286484,7.84750291492257,8.42107455654481,14966186.2216918,0.0,1.0
2002-05-17,15.31,15.45,13.9,15.28,7988500,7.98307439385146,8.05607442096702,7.24785983504476,7.96743153089813,15320405.2682007,0.0,1.0
2002-05-20,16.5,16.59,15.68,15.95,4239500,8.60357462433371,8.65050321319371,8.17600303694258,8.31678880352259,8130544.92514701,0.0,1.0
2002-05-21,16.97,17.19,16.41,16.7,2660600,8.84864614393594,8.96336047226039,8.55664603547371,8.70786037735594,5102518.65263501,0.0,1.0
2002-05-22,17.56,17.75,16.9,16.97,1869300,9.15628911535151,9.25536058072263,8.81214613037817,8.84864614393594,3584957.5724914,0.0,1.0
2002-05-23,17.7,17.85,17.51,17.7,1197900,9.22928914246707,9.30750345723374,9.13021767709596,9.22928914246707,2297341.61241505,0.0,1.0
2002-05-24,18.31,18.64,17.57,17.7,4424500,9.54736068918486,9.71943218167154,9.16150340300262,9.22928914246707,8485339.31390799,0.0,1.0
2002-05-28,18.54,18.56,17.93,18.31,1561400,9.66728930516043,9.67771788046265,9.34921775844263,9.54736068918486,2994464.64114271,0.0,1.0
2002-05-29,18.05,18.31,17.65,18.3,1651600,9.41178921025597,9.54736068918486,9.20321770421151,9.54214640153375,3167450.87825753,0.0,1.0
2002-05-30,18.14,18.3,17.9,18.0,1225500,9.45871779911597,9.54214640153375,9.3335748954893,9.38571777200041,2350273.09960317,0.0,1.0
2002-05-31,18.06,18.39,17.83,18.14,1016100,9.41700349790708,9.58907499039375,9.29707488193152,9.45871779911597,1948684.20767587,0.0,1.0
2002-06-03,17.73,18.22,17.37,18.2,1172500,9.24493200542041,9.50043210032486,9.0572176499804,9.49000352502264,2248629.30174192,0.0,1.0
2002-06-04,17.72,17.78,17.41,17.6,893700,9.2397177177693,9.27100344367596,9.07807480058484,9.17714626595596,1713944.56884158,0.0,1.0
2002-06-05,17.5,17.72,17.3,17.72,909300,9.12500338944485,9.2397177177693,9.02071763642262,9.2397177177693,1743862.36594791,0.0,1.0
2002-06-06,16.9,17.65,16.8,17.65,854400,8.81214613037817,9.20321770421151,8.76000325386705,9.20321770421151,1638574.7338237,0.0,1.0
2002-06-07,17.17,17.48,16.7,16.9,859500,8.95293189695817,9.11457481414262,8.70786037735594,8.81214613037817,1648355.55210847,0.0,1.0
2002-06-10,16.79,17.3,16.76,17.17,1154800,8.75478896621594,9.02071763642262,8.73914610326261,8.95293189695817,2214684.10887127,0.0,1.0
2002-06-11,15.11,16.25,15.01,16.25,4858800,7.87878864082924,8.47321743305593,7.82664576431812,8.47321743305593,9318243.11411823,0.0,1.0
2002-06-12,13.01,14.25,11.75,13.95,7733800,6.78378823409585,7.43035990283366,6.12678799005583,7.27393127330032,14831939.6962146,0.0,1.0
2002-06-13,13.34,13.45,12.89,13.27,2173400,6.95585972658253,7.01321689074475,6.72121678228252,6.91935971302475,4168162.83531419,0.0,1.0
2002-06-14,12.66,13.4,12.5,13.4,2058700,6.60128816630696,6.9871454524892,6.51785956388918,6.9871454524892,3948190.31428238,0.0,1.0
2002-06-17,13.3,13.41,12.75,12.9,1263900,6.93500257597808,6.99235974014031,6.64821675516696,6.72643106993363,2423916.90786491,0.0,1.0
2002-06-18,13.54,13.89,13.2,13.36,1556300,7.06014547960475,7.24264554739365,6.88285969946697,6.96628830188475,2984683.82285795,0.0,1.0
2002-06-19,13.48,13.72,13.13,13.54,1345600,7.02885975369809,7.15400265732476,6.84635968590919,7.06014547960475,2580601.78117179,0.0,1.0
2002-06-20,12.76,13.5,12.75,13.25,836100,6.65343104281807,7.03928832900031,6.64821675516696,6.90893113772253,1603478.85644897,0.0,1.0
2002-06-21,13.27,13.27,12.52,12.52,1192400,6.91935971302475,6.91935971302475,6.5282881391914,6.5282881391914,2286793.67112756,0.0,1.0
2002-06-24,13.15,13.35,12.85,13.25,1082900,6.85678826121141,6.96107401423364,6.70035963167807,6.90893113772253,2076793.74913119,0.0,1.0
2002-06-25,12.75,13.19,12.73,13.15,1091400,6.64821675516696,6.87764541181586,6.63778817986474,6.85678826121141,2093095.11293913,0.0,1.0
2002-06-26,11.0,12.5,10.27,12.5,4231400,5.73571641622247,6.51785956388918,5.35507341769135,6.51785956388918,8115010.6843418,0.0,1.0
2002-06-27,10.46,10.75,7.75,10.75,11178300,5.45414488306246,5.60535922494469,4.04107292961129,5.60535922494469,21437827.6534428,0.0,1.0
2002-06-28,10.98,10.98,9.3,10.46,3982600,5.72528784092025,5.72528784092025,4.84928751553355,5.45414488306246,7637860.17664594,0.0,1.0
2002-07-01,11.07,11.3,10.8,11.0,1562200,5.77221642978025,5.89214504575582,5.63143066320025,5.73571641622247,2995998.88714817,0.0,1.0
2002-07-02,10.68,11.3,10.4,11.07,2218600,5.56885921138691,5.89214504575582,5.42285915715579,5.77221642978025,4254847.73462228,0.0,1.0
2002-07-03,10.15,10.68,9.78,10.68,1385900,5.29250196587801,5.56885921138691,5.09957332278689,5.56885921138691,2657889.42369648,0.0,1.0
2002-07-05,10.55,10.7,10.28,10.7,602900,5.50107347192246,5.57928778668913,5.36028770534246,5.57928778668913,1156246.14585945,0.0,1.0
2002-07-08,10.04,10.63,9.89,10.55,1451800,5.23514480171579,5.54278777313136,5.15693048694912,5.50107347192246,2784272.93839566,0.0,1.0
2002-07-09,9.83,10.5,9.72,10.02,1360100,5.12564476104245,5.47500203366691,5.06828759688022,5.22471622641356,2608409.99002062,0.0,1.0
2002-07-10,9.99,10.13,9.7,9.95,1708000,5.20907336346023,5.28207339057579,5.057859021578,5.18821621285578,3275615.22164196,0.0,1.0
2002-07-11,10.25,10.39,9.66,9.7,2152100,5.34464484238912,5.41764486950468,5.03700187097355,5.057859021578,4127313.53541901,0.0,1.0
2002-07-12,10.25,10.4,9.92,10.3,1799000,5.34464484238912,5.42285915715579,5.17257334990245,5.37071628064468,3450135.70476223,0.0,1.0
2002-07-15,10.84,10.85,9.56,9.9,3065800,5.65228781380469,5.6575021014558,4.98485899446244,5.16214477460023,5879614.25439691,0.0,1.0
2002-07-16,10.4,11.0,10.3,10.84,1076800,5.42285915715579,5.73571641622247,5.37071628064468,5.65228781380469,2065095.12333962,0.0,1.0
2002-07-17,10.3,10.9,10.03,10.55,1438000,5.37071628064468,5.68357353971136,5.22993051406467,5.50107347192246,2757807.1948016,0.0,1.0
2002-07-18,10.1,10.35,9.71,10.3,1654400,5.26643052762245,5.39678771890024,5.06307330922911,5.37071628064468,3172820.73927662,0.0,1.0
2002-07-19,8.73,10.09,8.53,10.09,2483800,4.5520731194202,5.26121623997134,4.44778736639797,5.26121623997134,4763450.28542992,0.0,1.0
2002-07-22,8.82,9.26,8.55,8.83,2387900,4.5990017082802,4.8284303649291,4.4582159417002,4.60421599593131,4579532.54552625,0.0,1.0
2002-07-23,7.56,9.02,7.56,8.76,2633800,3.94200146424017,4.70328746130243,3.94200146424017,4.56771598237353,5051121.41145234,0.0,1.0
2002-07-24,7.6,7.89,6.89,7.5,3915100,3.96285861484462,4.11407295672685,3.59264419161571,3.91071573833351,7508408.16993585,0.0,1.0
2002-07-25,8.13,8.48,7.55,7.61,2443400,4.23921586035352,4.42171592814242,3.93678717658906,3.96807290249573,4685970.86215454,0.0,1.0
2002-07-26,7.66,8.17,7.61,8.13,1386400,3.99414434075129,4.26007301095797,3.96807290249573,4.23921586035352,2658848.32744989,0.0,1.0
2002-07-29,7.49,7.89,7.3,7.66,2152500,3.90550145068239,4.11407295672685,3.80642998531128,3.99414434075129,4128080.65842173,0.0,1.0
2002-07-30,7.8,8.23,7.32,7.5,3392400,4.06714436786685,4.29135873686463,3.8168585606135,3.91071573833351,6505970.18612305,0.0,1.0
2002-07-31,8.12,8.43,7.86,8.0,2879500,4.23400157270241,4.39564448988686,4.09843009377351,4.17143012088907,5522326.71587706,0.0,1.0
2002-08-01,7.97,8.32,7.66,8.15,2432700,4.15578725793574,4.33828732572464,3.99414434075129,4.24964443565574,4665450.32183161,0.0,1.0
2002-08-02,7.88,8.03,7.6,8.03,1358300,4.10885866907574,4.18707298384241,3.96285861484462,4.18707298384241,2604957.93650835,0.0,1.0
2002-08-05,7.67,7.95,7.45,7.88,1585500,3.9993586284024,4.14535868263352,3.88464430007795,4.10885866907574,3040683.80205698,0.0,1.0
2002-08-06,7.93,8.11,7.65,7.77,1682500,4.13493010733129,4.2287872850513,3.98893005310018,4.05150150491351,3226711.13021815,0.0,1.0
2002-08-07,9.03,9.2,8.14,8.64,3894600,4.70850174895354,4.79714463902243,4.24443014800463,4.5051445305602,7469093.11604612,0.0,1.0
2002-08-08,9.38,9.4,8.77,9.05,1733200,4.98485899446244,4.99548769167878,4.66068372936414,4.80948549039287,3261359.25169799,0.18,1.0
2002-08-09,9.54,9.8,9.16,9.4,1016900,5.06988857219314,5.20806163600554,4.86794332508272,4.99548769167878,1913498.85936515,0.0,1.0
2002-08-12,9.59,9.64,9.25,9.54,1269800,5.09646031523399,5.12303205827483,4.91577246255625,5.06988857219314,2389380.32414384,0.0,1.0
2002-08-13,8.79,9.82,8.75,9.7,1375400,4.67131242658047,5.21869033322187,4.6500550321478,5.15491814992385,2588087.64988773,0.0,1.0
2002-08-14,9.71,9.71,8.85,8.95,1070200,5.16023249853202,5.16023249853202,4.70319851822949,4.75634200431118,2013793.37131732,0.0,1.0
2002-08-15,9.74,10.07,9.4,9.81,1008500,5.17617554435652,5.3515490484261,4.99548769167878,5.2133759846137,1897692.59481734,0.0,1.0
2002-08-16,9.03,9.74,9.0,9.74,1170000,4.79885679317653,5.17617554435652,4.78291374735202,5.17617554435652,2201586.84773058,0.0,1.0
2002-08-19,9.63,9.63,9.06,9.1,1070700,5.11771770966666,5.11771770966666,4.81479983900104,4.83605723343371,2014734.22039755,0.0,1.0
2002-08-20,9.97,9.97,9.02,9.6,1323000,5.29840556234441,5.29840556234441,4.79354244456836,5.10177466384216,2489486.66627996,0.0,1.0
2002-08-21,10.14,10.25,9.4,9.98,1195200,5.38874948868328,5.44720732337314,4.99548769167878,5.30371991095258,2249005.64137401,0.0,1.0
2002-08-22,11.02,11.03,10.15,10.24,1753700,5.85641216620214,5.86172651481031,5.39406383729145,5.44189297476497,3299934.06398728,0.0,1.0
2002-08-23,11.0,11.5,10.85,11.25,1987700,5.8457834689858,6.11150089939425,5.76606823986327,5.97864218419003,3740251.4335334,0.0,1.0
2002-08-26,11.19,11.25,10.96,11.01,743200,5.94675609254101,5.97864218419003,5.82452607455313,5.85109781759397,1398478.07284903,0.0,1.0
2002-08-27,11.28,11.55,11.0,11.5,853400,5.99458523001453,6.1380726424351,5.8457834689858,6.11150089939425,1605841.21013101,0.0,1.0
2002-08-28,10.8,11.26,10.75,11.25,793500,5.73949649682243,5.9839565327982,5.71292475378158,5.97864218419003,1493127.49031984,0.0,1.0
2002-08-29,10.4,11.0,10.31,11.0,1456500,5.52692255249567,5.8457834689858,5.47909341502215,5.8457834689858,2740693.37070051,0.0,1.0
2002-08-30,10.56,10.68,10.0,10.3,1016400,5.61195213022637,5.6757243135244,5.31434860816891,5.47377906641398,1912558.01028493,0.0,1.0
2002-09-03,10.12,10.34,10.05,10.31,1343700,5.37812079146694,5.49503646084666,5.34092035120976,5.47909341502215,2528437.81820135,0.0,1.0
2002-09-04,10.35,10.45,10.04,10.22,1047900,5.50035080945483,5.55349429553651,5.33560600260159,5.43126427754863,1971831.50233921,0.0,1.0
2002-09-05,10.39,10.42,10.07,10.3,610900,5.5216082038875,5.53755124971201,5.3515490484261,5.47377906641398,1149529.40622104,0.0,1.0
2002-09-06,10.19,10.55,10.1,10.49,1047700,5.41532123172412,5.6066377816182,5.3674920942506,5.57475168996919,1971455.16270712,0.0,1.0
2002-09-09,10.07,10.29,10.0,10.19,581200,5.3515490484261,5.46846471780581,5.31434860816891,5.41532123172412,1093642.97085557,0.0,1.0
2002-09-10,9.55,10.1,9.54,10.0,1521600,5.07520292080131,5.3674920942506,5.06988857219314,5.31434860816891,2863191.92094603,0.0,1.0
2002-09-11,10.07,10.2,9.61,9.61,994100,5.3515490484261,5.42063558033229,5.10708901245033,5.10708901245033,1870596.14130681,0.0,1.0
2002-09-12,9.7,10.0,9.61,10.0,833700,5.15491814992385,5.31434860816891,5.10708901245033,5.31434860816891,1568771.75637007,0.0,1.0
2002-09-13,9.78,9.82,9.51,9.6,742200,5.1974329387892,5.21869033322187,5.05394552636864,5.10177466384216,1396596.37468858,0.0,1.0
2002-09-16,9.93,10.1,9.7,9.78,559700,5.27714816791173,5.3674920942506,5.15491814992385,5.1974329387892,1053186.46040582,0.0,1.0
2002-09-17,9.75,10.15,9.72,10.03,926100,5.18148989296469,5.39406383729145,5.16554684714018,5.33029165399342,1742640.66639598,0.0,1.0
2002-09-18,9.98,10.0,9.56,9.7,909100,5.30371991095258,5.31434860816891,5.08051726940948,5.15491814992385,1710651.79766826,0.0,1.0
2002-09-19,8.89,10.01,8.75,9.95,3528400,4.72445591266216,5.31966295677708,4.6500550321478,5.28777686512807,6639383.78934409,0.0,1.0
2002-09-20,8.51,9.1,8.31,8.9,3297700,4.52251066555175,4.83605723343371,4.41622369338837,4.72977026127033,6205276.02372746,0.0,1.0
2002-09-23,8.34,8.58,8.14,8.51,1285100,4.43216673921287,4.55971110580893,4.3258797670495,4.52251066555175,2418170.30599878,0.0,1.0
2002-09-24,7.7,8.2,7.69,8.05,1660300,4.09204842829006,4.35776585869851,4.08673407968189,4.27805062957598,3124183.45580093,0.0,1.0
2002-09-25,7.93,8.38,7.84,8.05,1377900,4.21427844627795,4.45342413364555,4.16644930880443,4.27805062957598,2592791.89528886,0.0,1.0
2002-09-26,8.17,8.33,7.88,8.03,1395000,4.341822812874,4.42685239060471,4.1877067032371,4.26742193235964,2624968.93383262,0.0,1.0
2002-09-27,7.87,8.32,7.8,8.3,894600,4.18239235462894,4.42153804199654,4.14519191437175,4.4109093447802,1683367.17434169,0.0,1.0
2002-09-30,8.06,8.19,7.56,7.88,1132900,4.28336497818414,4.35245151009034,4.0176475477757,4.1877067032371,2131775.84597776,0.0,1.0
2002-10-01,8.28,8.3,7.85,8.16,1270900,4.40028064756386,4.4109093447802,4.1717636574126,4.33650846426583,2391450.19212034,0.0,1.0
2002-10-02,7.79,8.26,7.69,8.26,1022800,4.13987756576358,4.38965195034752,4.08673407968189,4.38965195034752,1924600.87851183,0.0,1.0
2002-10-03,7.8,7.9,7.56,7.8,1331900,4.14519191437175,4.19833540045344,4.0176475477757,4.14519191437175,2506233.779908,0.0,1.0
2002-10-04,7.26,7.85,7.25,7.8,1003400,3.85821708953063,4.1717636574126,3.85290274092246,4.14519191437175,1888095.93419903,0.0,1.0
2002-10-07,6.84,7.47,6.81,7.16,1135100,3.63501444798754,3.96981841030218,3.61907140216303,3.80507360344894,2135915.58193075,0.0,1.0
2002-10-08,5.97,7.04,5.45,6.85,3404200,3.17266611907684,3.74130142015092,2.89631999145206,3.64032879659571,6405676.87781577,0.0,1.0
2002-10-09,5.79,6.8,5.59,6.07,2977400,3.0770078441298,3.61375705355486,2.97072087196642,3.22580960515853,5602568.10293422,0.0,1.0
2002-10-10,6.03,6.35,5.85,6.29,4320100,3.20455221072586,3.37461136618726,3.10889393577881,3.34272527453825,8129124.2229751,0.0,1.0
2002-10-11,6.56,6.63,6.2,6.2,1440400,3.48621268695881,3.52341312721599,3.29489613706473,3.29489613706473,2710398.0303172,0.0,1.0
2002-10-14,6.56,6.6,6.25,6.5,1035100,3.48621268695881,3.50747008139148,3.32146788010557,3.45432659530979,1947745.7658854,0.0,1.0
2002-10-15,7.4,7.4,6.75,6.8,1865400,3.932617970045,3.932617970045,3.58718531051402,3.61375705355486,3510119.74850993,0.0,1.0
2002-10-16,6.95,7.4,6.82,7.4,1275100,3.6934722826774,3.932617970045,3.6243857507712,3.932617970045,2399353.32439424,0.0,1.0
2002-10-17,7.38,7.6,7.07,7.35,1330700,3.92198927282866,4.03890494220837,3.75724446597542,3.90604622700415,2503975.74211546,0.0,1.0
2002-10-18,7.39,7.58,7.02,7.38,928500,3.92730362143683,4.02827624499204,3.73067272293458,3.92198927282866,1747156.74198106,0.0,1.0
2002-10-21,7.5,7.55,7.27,7.4,1482500,3.98576145612669,4.01233319916753,3.8635314381388,3.932617970045,2789617.52287229,0.0,1.0
2002-10-22,7.27,7.8,7.27,7.5,1264000,3.8635314381388,4.14519191437175,3.8635314381388,3.98576145612669,2378466.47481321,0.0,1.0
2002-10-23,7.38,7.4,7.21,7.27,1028000,3.92198927282866,3.932617970045,3.83164534648979,3.8635314381388,1934385.70894618,0.0,1.0
2002-10-24,7.4,7.72,7.38,7.4,1243600,3.932617970045,4.1026771255064,3.92198927282866,3.932617970045,2340079.83233996,0.0,1.0
2002-10-25,7.65,7.66,7.25,7.4,936900,4.06547668524922,4.07079103385739,3.85290274092246,3.932617970045,1762963.00652887,0.0,1.0
2002-10-28,7.85,7.96,7.71,7.75,1055200,4.1717636574126,4.23022149210246,4.09736277689823,4.11862017133091,1985567.89891052,0.0,1.0
2002-10-29,7.75,7.98,7.5,7.9,966900,4.11862017133091,4.24085018931879,3.98576145612669,4.19833540045344,1819413.95134248,0.0,1.0
2002-10-30,7.8,7.95,7.73,7.82,2238800,4.14519191437175,4.22490714349429,4.10799147411457,4.15582061158809,4212745.84162327,0.0,1.0
2002-10-31,7.83,7.95,7.77,7.9,2459700,4.16113496019626,4.22490714349429,4.12924886854725,4.19833540045344,4628412.96526744,0.0,1.0
2002-11-01,8.14,8.23,7.76,7.76,1818400,4.3258797670495,4.37370890452302,4.12393451993908,4.12393451993908,3421679.93496862,0.0,1.0
2002-11-04,8.66,8.75,8.21,8.25,2784700,4.60222589467428,4.6500550321478,4.36308020730668,4.38433760173935,5239964.86741483,0.0,1.0
2002-11-05,8.3,8.67,8.26,8.67,1817800,4.4109093447802,4.60754024328245,4.38965195034752,4.60754024328245,3420550.91607235,0.0,1.0
2002-11-06,8.74,8.76,8.0,8.3,2212200,4.74039895848667,4.75124655335735,4.33903794827155,4.50175187133174,4078692.14581306,0.18,1.0
2002-11-07,8.1,8.74,8.1,8.74,1037200,4.39327592262495,4.74039895848667,4.39327592262495,4.74039895848667,1912313.30514298,0.0,1.0
2002-11-08,8.1,8.3,8.0,8.15,1027700,4.39327592262495,4.50175187133174,4.33903794827155,4.42039490980164,1894797.90175033,0.0,1.0
2002-11-11,8.0,8.07,7.84,8.05,692000,4.33903794827155,4.37700453031893,4.25225718930612,4.36615693544825,1275858.85765421,0.0,1.0
2002-11-12,8.05,8.14,7.82,7.95,846700,4.36615693544825,4.41497111236631,4.24140959443544,4.31191896109486,1561083.37395349,0.0,1.0
2002-11-13,8.1,8.2,7.95,8.05,921000,4.39327592262495,4.44751389697834,4.31191896109486,4.36615693544825,1698072.26575076,0.0,1.0
2002-11-14,8.24,8.6,8.16,8.3,1198600,4.4692090867197,4.66446579439192,4.42581870723698,4.50175187133174,2209890.79015077,0.0,1.0
2002-11-15,8.78,8.78,8.17,8.24,1299500,4.76209414822803,4.76209414822803,4.43124250467232,4.4692090867197,2395922.81144746,0.0,1.0
2002-11-18,9.02,9.1,8.75,8.8,1262500,4.89226528667618,4.93565566615889,4.74582275592201,4.77294174309871,2327704.92454976,0.0,1.0
2002-11-19,9.07,9.1,8.95,9.0,824000,4.91938427385287,4.93565566615889,4.8542987046288,4.8814176918055,1519230.77847842,0.0,1.0
2002-11-20,9.28,9.28,9.02,9.12,800100,5.033284019995,5.033284019995,4.89226528667618,4.94650326102957,1475165.71099585,0.0,1.0
2002-11-21,9.67,9.69,9.21,9.28,1611600,5.24481211997324,5.25565971484392,4.99531743794763,5.033284019995,2971349.90606289,0.0,1.0
2002-11-22,10.15,10.32,9.62,9.77,2817000,5.50515439686953,5.5973589532703,5.21769313279654,5.29905009432663,5193778.03758946,0.0,1.0
2002-11-25,10.48,10.48,10.1,10.25,1284400,5.68413971223573,5.68413971223573,5.47803540969283,5.55939237122293,2368082.53868651,0.0,1.0
2002-11-26,10.05,10.34,10.0,10.32,1884800,5.45091642251614,5.60820654814098,5.42379743533944,5.5973589532703,3475056.0331021,0.0,1.0
2002-11-27,10.01,10.15,9.85,10.05,1317200,5.42922123277478,5.50515439686953,5.34244047380935,5.45091642251614,2428556.77355798,0.0,1.0
2002-11-29,9.95,10.07,9.91,10.05,554900,5.39667844816274,5.46176401738682,5.37498325842139,5.45091642251614,1023083.93079815,0.0,1.0
2002-12-02,9.76,10.03,9.49,9.95,1692700,5.29362629689129,5.44006882764546,5.14718376613713,5.39667844816274,3120876.13923595,0.0,1.0
2002-12-03,9.57,9.68,9.41,9.66,2007600,5.19057414561984,5.25023591740858,5.10379338665441,5.2393883225379,3701465.66853553,0.0,1.0
2002-12-04,8.86,9.55,8.86,9.55,2070900,4.80548452771074,5.17972655074917,4.80548452771074,5.17972655074917,3818173.56693078,0.0,1.0
2002-12-05,9.05,9.12,8.95,9.05,1249700,4.90853667898219,4.94650326102957,4.8542987046288,4.90853667898219,2304105.22313651,0.0,1.0
2002-12-06,8.7,8.97,8.68,8.95,1329100,4.71870376874531,4.86514629949948,4.70785617387463,4.8542987046288,2450497.12096562,0.0,1.0
2002-12-09,8.68,8.85,8.55,8.7,856900,4.70785617387463,4.8000607302754,4.63734680721522,4.71870376874531,1579889.38601718,0.0,1.0
2002-12-10,8.68,8.78,8.55,8.68,744700,4.70785617387463,4.76209414822803,4.63734680721522,4.70785617387463,1373023.2533166,0.0,1.0
2002-12-11,8.83,8.9,8.6,8.7,1548400,4.78921313540473,4.8271797174521,4.66446579439192,4.71870376874531,2854826.38033493,0.0,1.0
2002-12-12,9.0,9.0,8.7,8.83,1156200,4.8814176918055,4.8814176918055,4.71870376874531,4.78921313540473,2131716.77921936,0.0,1.0
2002-12-13,8.87,9.14,8.82,8.95,1099400,4.81090832514608,4.95735085590025,4.78378933796939,4.8542987046288,2026993.10419803,0.0,1.0
2002-12-16,8.95,9.09,8.8,8.81,1087300,4.8542987046288,4.93023186872355,4.77294174309871,4.77836554053405,2004684.01145581,0.0,1.0
2002-12-17,8.88,9.0,8.88,8.95,987700,4.81633212258142,4.8814176918055,4.81633212258142,4.8542987046288,1821048.8348339,0.0,1.0
2002-12-18,8.83,8.94,8.7,8.72,1539800,4.78921313540473,4.84887490719346,4.71870376874531,4.72955136361599,2838970.3309479,0.0,1.0
2002-12-19,8.65,8.79,8.62,8.73,1565200,4.69158478156862,4.76751794566337,4.6753133892626,4.73497516105133,2885800.98843983,0.0,1.0
2002-12-20,8.61,8.8,8.6,8.65,1590900,4.66988959182726,4.77294174309871,4.66446579439192,4.69158478156862,2933184.76393364,0.0,1.0
2002-12-23,8.84,9.18,8.62,8.9,2653900,4.79463693284007,4.97904604564161,4.6753133892626,4.8271797174521,4893066.21723771,0.0,1.0
2002-12-24,8.83,8.96,8.82,8.85,562600,4.78921313540473,4.85972250206414,4.78378933796939,4.8000607302754,1037280.62617956,0.0,1.0
2002-12-26,9.0,9.1,8.86,8.86,676500,4.8814176918055,4.93565566615889,4.80548452771074,4.80548452771074,1247281.09422409,0.0,1.0
2002-12-27,9.07,9.09,8.93,9.0,723300,4.91938427385287,4.93023186872355,4.84345110975812,4.8814176918055,1333567.50251631,0.0,1.0
2002-12-30,9.06,9.1,8.96,9.0,876700,4.91396047641753,4.93565566615889,4.85972250206414,4.8814176918055,1616395.17414082,0.0,1.0
2002-12-31,9.44,9.57,9.1,9.1,1548900,5.12006477896043,5.19057414561984,4.93565566615889,4.93565566615889,2855748.24367139,0.0,1.0
2003-01-02,9.71,9.8,9.36,9.47,1451000,5.2665073097146,5.31532148663265,5.07667439947772,5.13633617126645,2675247.40239343,0.0,1.0
2003-01-03,10.25,10.25,9.7,9.71,1847800,5.55939237122293,5.55939237122293,5.26108351227926,5.2665073097146,3406838.1462044,0.0,1.0
2003-01-06,10.59,10.74,10.23,10.35,3721700,5.74380148402447,5.82515844555456,5.54854477635225,5.61363034557632,6861797.55857177,0.0,1.0
2003-01-07,9.99,10.7,9.86,10.68,2430200,5.4183736379041,5.8034632558132,5.34786427124469,5.79261566094252,4480624.5605076,0.0,1.0
2003-01-08,9.92,10.02,9.81,9.99,1433600,5.38040705585673,5.43464503021012,5.32074528406799,5.4183736379041,2643166.55828478,0.0,1.0
2003-01-09,10.31,10.5,9.95,9.98,3949600,5.59193515583496,5.69498730710641,5.39667844816274,5.41294984046876,7281982.86732812,0.0,1.0
2003-01-10,10.4,10.4,10.04,10.25,2455200,5.64074933275302,5.64074933275302,5.4454926250808,5.55939237122293,4526717.72733036,0.0,1.0
2003-01-13,10.05,10.36,10.03,10.33,2189700,5.45091642251614,5.61905414301166,5.44006882764546,5.60278275070564,4037208.29567257,0.0,1.0
2003-01-14,10.1,10.1,9.96,10.03,1324800,5.47803540969283,5.47803540969283,5.40210224559808,5.44006882764546,2442569.0962721,0.0,1.0
2003-01-15,9.98,10.1,9.72,10.1,1136500,5.41294984046876,5.47803540969283,5.27193110714994,5.47803540969283,2095395.36376302,0.0,1.0
2003-01-16,9.95,10.08,9.92,10.0,819100,5.39667844816274,5.46718781482216,5.38040705585673,5.42379743533944,1510196.51778116,0.0,1.0
2003-01-17,9.5,9.65,9.46,9.65,2542700,5.15260756357247,5.23396452510256,5.13091237383111,5.23396452510256,4688043.81121005,0.0,1.0
2003-01-21,9.08,9.5,9.02,9.5,1771400,4.92480807128821,5.15260756357247,4.89226528667618,5.15260756357247,3265977.42839402,0.0,1.0
2003-01-22,8.48,8.75,8.39,8.7,4509300,4.59938022516785,4.74582275592201,4.55056604824979,4.71870376874531,8313916.68615623,0.0,1.0
2003-01-23,8.54,8.69,8.45,8.45,1755800,4.63192300977988,4.71327997130997,4.58310883286183,4.58310883286183,3237215.29229662,0.0,1.0
2003-01-24,6.07,6.75,6.0,6.65,15149200,3.29224504325104,3.66106326885412,3.25427846120366,3.60682529450073,27930984.1132589,0.0,1.0
2003-01-27,5.5,6.14,5.5,6.07,6696500,2.98308858943669,3.33021162529842,2.98308858943669,3.29224504325104,12346515.6651465,0.0,1.0
2003-01-28,5.7,5.8,5.55,5.8,3561100,3.09156453814348,3.14580251249688,3.01020757661339,3.14580251249688,6565695.05490231,0.0,1.0
2003-01-29,5.7,5.8,5.55,5.8,1820900,3.09156453814348,3.14580251249688,3.01020757661339,3.14580251249688,3357241.8987031,0.0,1.0
2003-01-30,5.61,5.7,5.55,5.7,1532300,3.04275036122543,3.09156453814348,3.01020757661339,3.09156453814348,2825142.38090107,0.0,1.0
2003-01-31,5.67,5.67,5.48,5.61,1245500,3.07529314583746,3.07529314583746,2.97224099456601,3.04275036122543,2296361.57111028,0.0,1.0
2003-02-03,5.59,5.65,5.41,5.62,2699400,3.03190276635475,3.06444555096678,2.93427441251864,3.04817415866077,4976955.78085515,0.0,1.0
2003-02-04,4.79,5.54,4.73,5.5,5932300,2.59799897152759,3.00478377917805,2.56545618691556,2.98308858943669,10937539.7417082,0.0,1.0
2003-02-05,4.8,5.2,4.8,5.2,2298100,2.60342276896293,2.82037466637651,2.60342276896293,2.82037466637651,4237068.26701609,0.0,1.0
2003-02-06,4.92,4.96,4.78,4.88,1398900,2.668508338187,2.69020352792836,2.59257517409225,2.64681314844565,2579189.24273479,0.0,1.0
2003-02-07,4.85,5.0,4.81,5.0,1537600,2.63054175613963,2.71189871766972,2.60884656639827,2.71189871766972,2834914.1322675,0.0,1.0
2003-02-10,4.7,4.85,4.63,4.82,1373100,2.54918479460954,2.63054175613963,2.51121821256216,2.61427036383361,2531621.09457369,0.0,1.0
2003-02-11,4.39,4.72,4.33,4.72,2099400,2.38104707411401,2.56003238948022,2.34850428950198,2.56003238948022,3870719.77710874,0.0,1.0
2003-02-12,4.36,4.41,4.24,4.4,1116600,2.364775681808,2.39189466898469,2.29969011258392,2.38647087154935,2058705.20297209,0.0,1.0
2003-02-13,4.31,4.36,4.05,4.3,1400900,2.3376566946313,2.364775681808,2.19663796131247,2.33223289719596,2582876.69608061,0.0,1.0
2003-02-14,4.29,4.48,4.2,4.41,9026800,2.32680909976062,2.42986125103207,2.27799492284257,2.39189466898469,16642951.9310303,0.0,1.0
2003-02-18,4.43,4.5,4.31,4.31,1646700,2.40274226385537,2.44070884590275,2.3376566946313,2.3376566946313,3036064.71228206,0.0,1.0
2003-02-19,4.46,4.81,4.41,4.47,1625800,2.41901365616139,2.60884656639827,2.39189466898469,2.42443745359673,2997530.82481822,0.0,1.0
2003-02-20,4.47,4.64,4.47,4.59,1284500,2.42443745359673,2.5166420099975,2.42443745359673,2.4895230228208,2368266.9113538,0.0,1.0
2003-02-21,4.53,4.64,4.47,4.5,1155600,2.45698023820877,2.5166420099975,2.42443745359673,2.44070884590275,2130610.54321561,0.0,1.0
2003-02-24,4.4,4.6,4.36,4.57,1078400,2.38647087154935,2.49494682025614,2.364775681808,2.47867542795012,1988274.84406691,0.0,1.0
2003-02-25,4.47,4.5,4.3,4.31,909200,2.42443745359673,2.44070884590275,2.33223289719596,2.3376566946313,1676316.29101041,0.0,1.0
2003-02-26,4.3,4.57,4.28,4.47,913700,2.33223289719596,2.47867542795012,2.32138530232528,2.42443745359673,1684613.06103851,0.0,1.0
2003-02-27,4.55,4.55,4.34,4.34,514000,2.46782783307945,2.46782783307945,2.35392808693732,2.35392808693732,947675.5098761,0.0,1.0
2003-02-28,4.5,4.6,4.35,4.5,566200,2.44070884590275,2.49494682025614,2.35935188437266,2.44070884590275,1043918.04220204,0.0,1.0
2003-03-03,4.3,4.58,4.25,4.58,752900,2.33223289719596,2.48409922538546,2.30511391001926,2.48409922538546,1388141.81203447,0.0,1.0
2003-03-04,4.27,4.44,4.11,4.31,663800,2.31596150488994,2.40816606129071,2.22918074592451,2.3376566946313,1223865.76547813,0.0,1.0
2003-03-05,4.35,4.35,4.17,4.25,617400,2.35935188437266,2.35935188437266,2.26172353053655,2.30511391001926,1138316.84785507,0.0,1.0
2003-03-06,4.25,4.38,4.19,4.37,635600,2.30511391001926,2.37562327667868,2.27257112540723,2.37019947924334,1171872.67330205,0.0,1.0
2003-03-07,4.13,4.25,4.1,4.25,633200,2.24002834079519,2.30511391001926,2.22375694848917,2.30511391001926,1167447.72928706,0.0,1.0
2003-03-10,3.88,4.15,3.81,4.12,1115600,2.1044334049117,2.25087593566587,2.06646682286433,2.23460454335985,2056861.47629919,0.0,1.0
2003-03-11,3.49,3.92,3.47,3.78,1899400,1.89290530493346,2.12612859465306,1.88205771006279,2.05019543055831,3501974.4425266,0.0,1.0
2003-03-12,3.56,3.77,3.49,3.5,1832400,1.93087188698084,2.04477163312297,1.89290530493346,1.8983291023688,3378444.75544158,0.0,1.0
2003-03-13,3.78,3.79,3.65,3.69,1084200,2.05019543055831,2.05561922799365,1.9796860638989,2.00138125364025,1998968.45876978,0.0,1.0
2003-03-14,3.52,3.78,3.41,3.78,2138400,1.90917669723948,2.05019543055831,1.84951492545075,2.05019543055831,3942625.11735226,0.0,1.0
2003-03-17,3.73,3.73,3.46,3.52,1421900,2.02307644338161,2.02307644338161,1.87663391262745,1.90917669723948,2621594.95621173,0.0,1.0
2003-03-18,3.9,3.9,3.6,3.73,843400,2.11528099978238,2.11528099978238,1.9525670767222,2.02307644338161,1554999.07593289,0.0,1.0
2003-03-19,3.88,3.99,3.72,3.96,992600,2.1044334049117,2.16409517670044,2.01765264594627,2.14782378439442,1830083.09553117,0.0,1.0
2003-03-20,4.11,4.15,3.83,3.88,1429500,2.22918074592451,2.25087593566587,2.07731441773501,2.1044334049117,2635607.27892585,0.0,1.0
2003-03-21,4.6,4.6,4.21,4.23,2169600,2.49494682025614,2.49494682025614,2.2834187202779,2.29426631514858,4000149.38954707,0.0,1.0
2003-03-24,4.19,4.67,4.18,4.61,1401700,2.27257112540723,2.53291340230352,2.26714732797189,2.50037061769148,2584351.67741893,0.0,1.0
2003-03-25,4.63,4.63,4.14,4.19,2023200,2.51121821256216,2.51121821256216,2.24545213823053,2.27257112540723,3730227.80463294,0.0,1.0
2003-03-26,4.54,4.86,4.51,4.63,1342500,2.46240403564411,2.63596555357497,2.44613264333809,2.51121821256216,2475203.05838262,0.0,1.0
2003-03-27,4.58,4.58,4.36,4.5,571400,2.48409922538546,2.48409922538546,2.364775681808,2.44070884590275,1053505.42090118,0.0,1.0
2003-03-28,4.41,4.66,4.37,4.65,856900,2.39189466898469,2.52748960486818,2.37019947924334,2.52206580743284,1579889.38601719,0.0,1.0
2003-03-31,4.41,4.48,4.26,4.31,562100,2.39189466898469,2.42986125103207,2.3105377074546,2.3376566946313,1036358.76284311,0.0,1.0
2003-04-01,5.13,5.36,4.6,4.65,3630100,2.78240808432913,2.90715542534194,2.49494682025614,2.52206580743284,6692912.19533316,0.0,1.0
2003-04-02,5.11,5.15,4.8,5.12,2291500,2.77156048945845,2.79325567919981,2.60342276896293,2.77698428689379,4224899.67097489,0.0,1.0
2003-04-03,4.91,5.29,4.91,5.13,1252500,2.66308454075167,2.86918884329456,2.66308454075167,2.78240808432913,2309267.65782065,0.0,1.0
2003-04-04,4.91,5.07,4.9,4.95,923300,2.66308454075167,2.7498652997171,2.65766074331633,2.68477973049302,1702312.83709845,0.0,1.0
2003-04-07,4.68,5.14,4.68,5.02,1303800,2.53833719973886,2.78783188176447,2.53833719973886,2.7227463125404,2403850.83614097,0.0,1.0
2003-04-08,4.58,4.78,4.58,4.78,1299900,2.48409922538546,2.59257517409225,2.48409922538546,2.59257517409225,2396660.30211663,0.0,1.0
2003-04-09,4.77,4.77,4.61,4.64,760800,2.58715137665691,2.58715137665691,2.50037061769148,2.5166420099975,1402707.25275047,0.0,1.0
2003-04-10,4.69,4.8,4.67,4.76,816700,2.5437609971742,2.60342276896293,2.53291340230352,2.58172757922157,1505771.57376617,0.0,1.0
2003-04-11,4.71,4.84,4.7,4.78,557400,2.55460859204488,2.62511795870429,2.54918479460954,2.59257517409225,1027693.24748043,0.0,1.0
2003-04-14,4.9,4.95,4.75,4.76,1052200,2.65766074331633,2.68477973049302,2.57630378178623,2.58172757922157,1939969.20523664,0.0,1.0
2003-04-15,5.47,5.5,4.82,4.89,2566300,2.96681719713067,2.98308858943669,2.61427036383361,2.65223694588099,4731555.76069075,0.0,1.0
2003-04-16,5.53,5.77,5.29,5.46,2190200,2.99935998174271,3.12953112019086,2.86918884329456,2.96139339969533,4038130.15900903,0.0,1.0
2003-04-17,5.65,5.79,5.54,5.6,1068900,3.06444555096678,3.14037871506154,3.00478377917805,3.03732656379009,1970759.44067426,0.0,1.0
2003-04-21,5.7,5.8,5.62,5.69,1173900,3.09156453814348,3.14580251249688,3.04817415866077,3.08614074070814,2164350.74132988,0.0,1.0
2003-04-22,5.78,5.85,5.61,5.7,966600,3.1349549176262,3.17292149967357,3.04275036122543,3.09156453814348,1782146.20203549,0.0,1.0
2003-04-23,6.14,6.18,5.76,5.8,1337600,3.33021162529842,3.35190681503977,3.12410732275552,3.14580251249688,2466168.79768536,0.0,1.0
2003-04-24,6.32,6.39,6.15,6.2,1163300,3.42783997913453,3.4658065611819,3.33563542273376,3.36275440991045,2144807.23859702,0.0,1.0
2003-04-25,6.05,6.45,5.96,6.34,988600,3.28139744838036,3.49834934579394,3.23258327146231,3.43868757400521,1822708.18883952,0.0,1.0
2003-04-28,6.47,6.55,6.05,6.06,1676400,3.50919694066462,3.55258732014733,3.28139744838036,3.2868212458157,3090823.3944675,0.0,1.0
2003-04-29,6.47,6.96,6.47,6.5,2398200,3.50919694066462,3.77496301499625,3.50919694066462,3.52546833297064,4421625.30697445,0.0,1.0
2003-04-30,6.23,6.41,6.15,6.4,1483100,3.37902580221647,3.47665415605258,3.33563542273376,3.47123035861724,2734431.02859387,0.0,1.0
2003-05-01,6.06,6.22,5.71,6.2,2872400,3.2868212458157,3.37360200478113,3.09698833557882,3.36275440991045,5295920.49526871,0.0,1.0
2003-05-02,6.19,6.25,6.02,6.07,1640300,3.35733061247511,3.38987339708715,3.26512605607434,3.29224504325104,3024264.86157543,0.0,1.0
2003-05-05,6.06,6.25,6.06,6.15,1359800,3.2868212458157,3.38987339708715,3.2868212458157,3.33563542273376,2507099.52982398,0.0,1.0
2003-05-06,6.08,6.2,6.04,6.13,2091200,3.29766884068638,3.36275440991045,3.27597365094502,3.32478782786308,3855601.21839087,0.0,1.0
2003-05-07,6.01,6.15,5.98,6.08,2083600,3.259702258639,3.33563542273376,3.24343086633299,3.29766884068638,3841588.89567675,0.0,1.0
2003-05-08,6.66,6.67,6.19,6.35,6699500,3.61224909193607,3.61767288937141,3.35733061247511,3.44411137144054,12352046.8451653,0.0,1.0
2003-05-09,6.62,6.82,6.56,6.75,3020600,3.59055390219471,3.6990298509015,3.55801111758267,3.66106326885412,5569160.78819407,0.0,1.0
2003-05-12,6.45,6.61,6.38,6.52,2109600,3.49834934579394,3.58513010475937,3.46038276374656,3.53631592784131,3889525.78917242,0.0,1.0
2003-05-13,6.32,6.48,6.26,6.44,1969700,3.42783997913453,3.51462073809996,3.39529719452249,3.4929255483586,3631588.42763221,0.0,1.0
2003-05-14,6.62,6.67,6.31,6.32,1660300,3.59055390219471,3.61767288937141,3.42241618169919,3.42783997913453,3061139.39503364,0.0,1.0
2003-05-15,7.0,7.0,6.69,6.69,2432900,3.79665820473761,3.79665820473761,3.62852048424209,3.62852048424209,4485602.62252445,0.0,1.0
2003-05-16,6.95,7.06,6.74,6.97,2065900,3.76953921756091,3.82920098934965,3.65563947141878,3.78038681243159,3808954.93356623,0.0,1.0
2003-05-19,6.8,6.88,6.65,6.87,1272600,3.68818225603082,3.73157263551354,3.60682529450073,3.7261488380782,2346326.56394616,0.0,1.0
2003-05-20,6.72,6.81,6.63,6.75,1464300,3.6447918765481,3.69360605346616,3.59597769963005,3.66106326885412,2699768.96714315,0.0,1.0
2003-05-21,6.85,6.85,6.48,6.75,1328400,3.71530124320752,3.71530124320752,3.51462073809996,3.66106326885412,2449206.51229458,0.0,1.0
2003-05-22,7.38,7.39,7.02,7.03,2475400,4.00276250728051,4.00818630471585,3.80750579960829,3.81292959704363,4563961.00612316,0.0,1.0
2003-05-23,7.61,7.8,7.39,7.4,2747600,4.12750984829331,4.23056199956476,4.00818630471585,4.01361010215119,5065823.40648946,0.0,1.0
2003-05-27,7.8,7.94,7.61,7.61,2198500,4.23056199956476,4.30649516365952,4.12750984829331,4.12750984829331,4053433.09039419,0.0,1.0
2003-05-28,7.96,8.07,7.78,7.81,1582200,4.3173427585302,4.37700453031893,4.21971440469409,4.2359857970001,2917144.34187931,0.0,1.0
2003-05-29,7.78,8.08,7.74,8.0,1709500,4.21971440469409,4.38242832775427,4.19801921495273,4.33903794827155,3151850.74734085,0.0,1.0
2003-05-30,7.92,7.96,7.75,7.86,1704600,4.29564756878884,4.3173427585302,4.20344301238807,4.2631047841768,3142816.48664359,0.0,1.0
2003-06-02,8.15,8.28,8.0,8.0,1603100,4.42039490980164,4.49090427646106,4.33903794827155,4.33903794827155,2955678.22934315,0.0,1.0
2003-06-03,7.87,8.15,7.78,8.15,1365200,4.26852858161214,4.42039490980164,4.21971440469409,4.42039490980164,2517055.65385769,0.0,1.0
2003-06-04,8.25,8.25,7.86,7.87,1355700,4.47463288415504,4.47463288415504,4.2631047841768,4.26852858161214,2499540.25046504,0.0,1.0
2003-06-05,8.5,8.51,8.06,8.15,1729400,4.61022782003852,4.61565161747386,4.37158073288359,4.42039490980164,3188540.90813178,0.0,1.0
2003-06-06,8.23,8.95,8.22,8.75,1928300,4.46378528928436,4.8542987046288,4.45836149184902,4.74582275592201,3555258.14337371,0.0,1.0
2003-06-09,8.35,8.45,8.1,8.24,763200,4.52887085850843,4.58310883286183,4.39327592262495,4.4692090867197,1407132.19676545,0.0,1.0
2003-06-10,8.16,8.45,8.04,8.37,1119500,4.42581870723698,4.58310883286183,4.36073313801291,4.53971845337911,2064052.01032354,0.0,1.0
2003-06-11,8.21,8.26,8.05,8.19,1556200,4.45293769441368,4.48005668159038,4.36615693544825,4.442090099543,2869207.44838364,0.0,1.0
2003-06-12,8.3,8.37,8.11,8.22,854300,4.50175187133174,4.53971845337911,4.39869972006029,4.45836149184902,1575095.69666761,0.0,1.0
2003-06-13,8.16,8.35,8.05,8.3,818400,4.42581870723698,4.52887085850843,4.36615693544825,4.50175187133174,1508905.90911012,0.0,1.0
2003-06-16,8.4,8.42,8.06,8.06,908000,4.55598984568513,4.56683744055581,4.37158073288359,4.37158073288359,1674103.81900292,0.0,1.0
2003-06-17,8.45,8.5,8.26,8.4,695600,4.58310883286183,4.61022782003852,4.48005668159038,4.55598984568513,1282496.27367669,0.0,1.0
2003-06-18,8.33,8.5,8.1,8.45,669600,4.51802326363775,4.61022782003852,4.39327592262495,4.58310883286183,1234559.38018101,0.0,1.0
2003-06-19,8.49,8.74,8.3,8.37,1350400,4.60480402260319,4.74039895848667,4.50175187133174,4.53971845337911,2489768.49909861,0.0,1.0
2003-06-20,8.34,8.73,8.33,8.6,863100,4.52344706107309,4.73497516105133,4.51802326363775,4.66446579439192,1591320.49138923,0.0,1.0
2003-06-23,8.05,8.35,7.88,8.3,1465300,4.36615693544825,4.52887085850843,4.27395237904748,4.50175187133174,2701612.69381606,0.0,1.0
2003-06-24,7.96,8.1,7.85,8.05,970800,4.3173427585302,4.39327592262495,4.25768098674146,4.36615693544825,1789889.85406171,0.0,1.0
2003-06-25,7.85,7.92,7.28,7.3,4779300,4.25768098674146,4.29564756878884,3.94852453292711,3.95937212779779,8811722.88784213,0.0,1.0
2003-06-26,7.95,8.1,7.59,7.59,1373200,4.31191896109486,4.39327592262495,4.11666225342264,4.11666225342264,2531805.46724098,0.0,1.0
2003-06-27,8.06,8.26,8.0,8.05,844700,4.37158073288359,4.48005668159038,4.33903794827155,4.36615693544825,1557395.92060767,0.0,1.0
2003-06-30,8.1,8.13,7.95,8.06,3225800,4.39327592262495,4.40954731493097,4.31191896109486,4.37158073288359,5947493.50147535,0.0,1.0
2003-07-01,7.87,8.04,7.66,8.04,1783300,4.26852858161214,4.36073313801291,4.15462883547001,4.36073313801291,3287917.77580166,0.0,1.0
2003-07-02,7.99,8.0,7.77,7.8,794200,4.33361415083621,4.33903794827155,4.21429060725875,4.23056199956476,1464287.72362568,0.0,1.0
2003-07-03,7.77,7.97,7.7,7.89,510800,4.21429060725875,4.32276655596553,4.17632402521137,4.27937617648282,941775.584522787,0.0,1.0
2003-07-07,7.77,7.88,7.74,7.78,795100,4.21429060725875,4.27395237904748,4.19801921495273,4.21971440469409,1465947.0776313,0.0,1.0
2003-07-08,7.72,7.76,7.61,7.71,789200,4.18717162008205,4.20886680982341,4.12750984829331,4.18174782264671,1455069.09026113,0.0,1.0
2003-07-09,7.21,7.7,7.15,7.6,9347200,3.91055795087974,4.17632402521137,3.8780151662677,4.12208605085798,17233681.9570309,0.0,1.0
2003-07-10,7.28,7.5,6.99,7.2,6862500,3.94852453292711,4.06784807650458,3.79123440730227,3.9051341534444,12652574.2928497,0.0,1.0
2003-07-11,7.27,7.4,7.22,7.3,1477200,3.94310073549177,4.01361010215119,3.91598174831508,3.95937212779779,2723553.0412237,0.0,1.0
2003-07-14,7.23,7.42,7.15,7.35,1432200,3.92140554575042,4.02445769702187,3.8780151662677,3.98649111497449,2640585.34094271,0.0,1.0
2003-07-15,7.1,7.23,6.96,7.16,1669500,3.850896179091,3.92140554575042,3.77496301499625,3.88343896370304,3078101.68042442,0.0,1.0
2003-07-16,6.8,7.1,6.68,7.05,1757000,3.68818225603082,3.850896179091,3.62309668680675,3.82377719191431,3239427.76430411,0.0,1.0
2003-07-17,6.61,6.79,6.57,6.7,2004500,3.58513010475937,3.68275845859548,3.56343491501801,3.63394428167743,3695750.11584951,0.0,1.0
2003-07-18,6.94,6.95,6.6,6.62,1392300,3.76411542012557,3.76953921756091,3.57970630732403,3.59055390219471,2567020.64669358,0.0,1.0
2003-07-21,6.4,6.91,6.39,6.91,1242200,3.47123035861724,3.74784402781955,3.4658065611819,3.74784402781955,2290277.27308968,0.0,1.0
2003-07-22,6.69,6.75,6.35,6.4,1680200,3.62852048424209,3.66106326885412,3.44411137144054,3.47123035861724,3097829.55582456,0.0,1.0
2003-07-23,6.59,6.75,6.5,6.7,696400,3.57428250988869,3.66106326885412,3.52546833297064,3.63394428167743,1283971.25501502,0.0,1.0
2003-07-24,6.52,6.79,6.51,6.69,1462600,3.53631592784131,3.68275845859548,3.53089213040598,3.62852048424209,2696634.6317992,0.0,1.0
2003-07-25,6.57,6.64,6.5,6.53,1133600,3.56343491501801,3.60140149706539,3.52546833297064,3.54173972527665,2090048.55641158,0.0,1.0
2003-07-28,6.67,6.73,6.52,6.61,1073400,3.61767288937141,3.65021567398344,3.53631592784131,3.58513010475937,1979056.21070235,0.0,1.0
2003-07-29,6.56,6.67,6.45,6.61,1129000,3.55801111758267,3.61767288937141,3.49834934579394,3.58513010475937,2081567.41371619,0.0,1.0
2003-07-30,6.38,6.65,6.37,6.64,1131100,3.46038276374656,3.60682529450073,3.45495896631122,3.60140149706539,2085439.2397293,0.0,1.0
2003-07-31,6.5,6.6,6.42,6.5,793200,3.52546833297064,3.57970630732403,3.48207795348792,3.52546833297064,1462443.99695277,0.0,1.0
2003-08-01,6.41,6.55,6.28,6.55,905400,3.47665415605258,3.55258732014733,3.40614478939317,3.55258732014733,1669310.12965335,0.0,1.0
2003-08-04,6.36,6.44,6.26,6.35,1106100,3.44953516887588,3.4929255483586,3.39529719452249,3.44411137144054,2039346.07290653,0.0,1.0
2003-08-05,6.19,6.5,6.18,6.3,856200,3.35733061247511,3.52546833297064,3.35190681503977,3.41699238426385,1578598.77734615,0.0,1.0
2003-08-06,6.11,6.33,6.1,6.12,791800,3.3139402329924,3.43326377656987,3.30851643555706,3.31936403042774,1459862.7796107,0.0,1.0
2003-08-07,6.25,6.26,6.07,6.18,1042700,3.38987339708715,3.39529719452249,3.29224504325104,3.35190681503977,1922453.80184399,0.0,1.0
2003-08-08,6.49,6.5,6.27,6.38,1420900,3.5200445355353,3.52546833297064,3.40072099195783,3.46038276374656,2619751.22953882,0.0,1.0
2003-08-11,6.46,6.56,6.36,6.49,906400,3.50377314322928,3.55801111758267,3.44953516887588,3.5200445355353,1671153.85632626,0.0,1.0
2003-08-12,6.39,6.49,6.03,6.49,2372900,3.4658065611819,3.5200445355353,3.27054985350968,3.5200445355353,4374979.02214981,0.0,1.0
2003-08-13,6.26,6.43,6.18,6.32,1141400,3.39529719452249,3.48750175092326,3.35190681503977,3.42783997913453,2104429.62446028,0.0,1.0
2003-08-14,6.33,6.33,6.1,6.25,720900,3.43326377656987,3.43326377656987,3.30851643555706,3.38987339708715,1329142.55850133,0.0,1.0
2003-08-15,6.24,6.39,6.15,6.28,377000,3.38444959965181,3.4658065611819,3.33563542273376,3.40614478939317,695084.955687336,0.0,1.0
2003-08-18,6.27,6.28,6.15,6.2,569600,3.40072099195783,3.40614478939317,3.33563542273376,3.36275440991045,1050186.71288994,0.0,1.0
2003-08-19,6.35,6.35,6.19,6.27,1346000,3.44411137144054,3.44411137144054,3.35733061247511,3.40072099195783,2481656.10173781,0.0,1.0
2003-08-20,6.45,6.55,6.25,6.35,1000400,3.49834934579394,3.55258732014733,3.38987339708715,3.44411137144054,1844464.16357987,0.0,1.0
2003-08-21,6.46,6.6,6.36,6.45,725500,3.50377314322928,3.57970630732403,3.44953516887588,3.49834934579394,1337623.70119672,0.0,1.0
2003-08-22,6.35,6.6,6.32,6.55,893700,3.44411137144054,3.57970630732403,3.42783997913453,3.55258732014733,1647738.5275803,0.0,1.0
2003-08-25,6.38,6.38,6.24,6.32,621900,3.46038276374656,3.46038276374656,3.38444959965181,3.42783997913453,1146613.61788317,0.0,1.0
2003-08-26,6.59,6.64,6.26,6.37,840500,3.57428250988869,3.60140149706539,3.39529719452249,3.45495896631122,1549652.26858145,0.0,1.0
2003-08-27,6.7,6.75,6.55,6.57,1246700,3.63394428167743,3.66106326885412,3.55258732014733,3.56343491501801,2298574.04311777,0.0,1.0
2003-08-28,6.61,6.8,6.5,6.8,705000,3.58513010475937,3.68818225603082,3.52546833297064,3.68818225603082,1299827.30440205,0.0,1.0
2003-08-29,6.67,6.72,6.48,6.5,539900,3.61767288937141,3.6447918765481,3.51462073809996,3.52546833297064,995428.030704489,0.0,1.0
2003-09-02,6.71,6.74,6.5,6.7,1435500,3.63936807911276,3.65563947141878,3.52546833297064,3.63394428167743,2646669.63896332,0.0,1.0
2003-09-03,6.82,6.94,6.75,6.75,1282900,3.6990298509015,3.76411542012557,3.66106326885412,3.66106326885412,2365316.94867714,0.0,1.0
2003-09-04,7.04,7.05,6.85,6.85,2106900,3.81835339447897,3.82377719191431,3.71530124320752,3.71530124320752,3884547.72715556,0.0,1.0
2003-09-05,7.11,7.16,6.96,7.04,1737400,3.85631997652634,3.88343896370304,3.77496301499625,3.81835339447897,3203290.72151506,0.0,1.0
2003-09-08,7.2,7.3,7.15,7.17,1855000,3.9051341534444,3.95937212779779,3.8780151662677,3.88886276113838,3420112.97824935,0.0,1.0
2003-09-09,7.08,7.21,7.01,7.2,1120500,3.84004858422032,3.91055795087974,3.80208200217295,3.9051341534444,2065895.73699645,0.0,1.0
2003-09-10,7.3,7.3,7.02,7.05,1438100,3.95937212779779,3.95937212779779,3.80750579960829,3.82377719191431,2651463.32831289,0.0,1.0
2003-09-11,7.39,7.56,7.2,7.3,2179800,4.00818630471585,4.10039086111662,3.9051341534444,3.95937212779779,4018955.40161075,0.0,1.0
2003-09-12,7.56,7.57,7.38,7.38,1384300,4.10039086111662,4.10581465855196,4.00276250728051,4.00276250728051,2552270.83331029,0.0,1.0
2003-09-15,7.57,7.75,7.51,7.56,1110200,4.10581465855196,4.20344301238807,4.07327187393992,4.10039086111662,2046905.35226546,0.0,1.0
2003-09-16,7.54,7.64,7.54,7.57,767700,4.08954326624594,4.14378124059933,4.08954326624594,4.10581465855196,1415428.96679355,0.0,1.0
2003-09-17,7.56,7.64,7.42,7.55,701000,4.10039086111662,4.14378124059933,4.02445769702187,4.09496706368128,1292452.3977104,0.0,1.0
2003-09-18,7.63,7.72,7.56,7.57,792400,4.13835744316399,4.18717162008205,4.10039086111662,4.10581465855196,1460969.01561444,0.0,1.0
2003-09-19,7.75,7.76,7.56,7.7,1207900,4.20344301238807,4.20886680982341,4.10039086111662,4.17632402521137,2227037.44820884,0.0,1.0
2003-09-22,7.67,7.75,7.5,7.65,586900,4.16005263290535,4.20344301238807,4.06784807650458,4.14920503803467,1082083.18433129,0.0,1.0
2003-09-23,7.79,7.79,7.61,7.66,649000,4.22513820212942,4.22513820212942,4.12750984829331,4.15462883547001,1196578.61071905,0.0,1.0
2003-09-24,7.69,7.8,7.6,7.8,662200,4.17090022777603,4.23056199956476,4.12208605085798,4.23056199956476,1220915.80280147,0.0,1.0
2003-09-25,7.46,7.75,7.4,7.75,916300,4.04615288676322,4.20344301238807,4.01361010215119,4.20344301238807,1689406.75038808,0.0,1.0
2003-09-26,7.34,7.51,7.17,7.5,985400,3.98106731753915,4.07327187393992,3.88886276113838,4.06784807650458,1816808.26348621,0.0,1.0
2003-09-29,7.58,7.582,7.3,7.52,914400,4.1112384559873,4.11232321547436,3.95937212779779,4.07869567137526,1685903.66970955,0.0,1.0
2003-09-30,7.37,7.579,7.32,7.43,609600,3.99733870984517,4.11069607624376,3.97021972266847,4.0298814944572,1123935.77980637,0.0,1.0
2003-10-01,7.7,7.75,7.4,7.41,1159600,4.17632402521137,4.20344301238807,4.01361010215119,4.01903389958653,2137985.44990725,0.0,1.0
2003-10-02,7.85,7.87,7.7,7.78,981100,4.25768098674146,4.26852858161214,4.17632402521137,4.21971440469409,1808880.23879269,0.0,1.0
2003-10-03,7.71,7.95,7.71,7.88,735100,4.18174782264671,4.31191896109486,4.18174782264671,4.27395237904748,1355323.47725666,0.0,1.0
2003-10-06,7.9,7.96,7.75,7.96,784800,4.28479997391816,4.3173427585302,4.20344301238807,4.3173427585302,1446956.69290032,0.0,1.0
2003-10-07,7.99,8.0,7.77,7.94,771100,4.33361415083621,4.33903794827155,4.21429060725875,4.30649516365952,1421697.63748145,0.0,1.0
2003-10-08,8.04,8.1,7.97,8.0,1552500,4.36073313801291,4.39327592262495,4.32276655596553,4.33903794827155,2862385.65969387,0.0,1.0
2003-10-09,8.09,8.24,7.96,8.09,965400,4.38785212518961,4.4692090867197,4.3173427585302,4.38785212518961,1779933.73002799,0.0,1.0
2003-10-10,7.9,8.09,7.79,8.09,873800,4.28479997391816,4.38785212518961,4.22513820212942,4.38785212518961,1611048.36678937,0.0,1.0
2003-10-13,7.9,8.09,7.8,7.92,726300,4.28479997391816,4.38785212518961,4.23056199956476,4.29564756878884,1339098.68253504,0.0,1.0
2003-10-14,7.99,8.01,7.76,7.9,548700,4.33361415083621,4.34446174570689,4.20886680982341,4.28479997391816,1011652.8254261,0.0,1.0
2003-10-15,7.78,8.0,7.77,7.92,920300,4.21971440469409,4.33903794827155,4.21429060725875,4.29564756878884,1696781.65707972,0.0,1.0
2003-10-16,7.85,7.9,7.75,7.75,442500,4.25768098674146,4.28479997391816,4.20344301238807,4.20344301238807,815849.052762987,0.0,1.0
2003-10-17,7.7,7.85,7.61,7.85,706300,4.17632402521137,4.25768098674146,4.12750984829331,4.25768098674146,1302224.14907683,0.0,1.0
2003-10-20,7.77,7.78,7.62,7.78,510900,4.21429060725875,4.21971440469409,4.13293364572865,4.21971440469409,941959.957190078,0.0,1.0
2003-10-21,7.79,7.8,7.7,7.77,628400,4.22513820212942,4.23056199956476,4.17632402521137,4.21429060725875,1158597.84125709,0.0,1.0
2003-10-22,7.74,7.85,7.67,7.7,386600,4.19801921495273,4.25768098674146,4.16005263290535,4.17632402521137,712784.731747278,0.0,1.0
2003-10-23,7.71,7.77,7.63,7.7,623600,4.18174782264671,4.21429060725875,4.13835744316399,4.17632402521137,1149747.95322712,0.0,1.0
2003-10-24,7.84,7.95,7.65,7.7,1282200,4.25225718930612,4.31191896109486,4.14920503803467,4.17632402521137,2364026.34000611,0.0,1.0
2003-10-27,8.07,8.09,7.92,8.0,891300,4.37700453031893,4.38785212518961,4.29564756878884,4.33903794827155,1643313.58356531,0.0,1.0
2003-10-28,8.0,8.07,7.8,8.07,750700,4.33903794827155,4.37700453031893,4.23056199956476,4.37700453031893,1384085.61335407,0.0,1.0
2003-10-29,8.05,8.09,7.9,7.9,592800,4.36615693544825,4.38785212518961,4.28479997391816,4.28479997391816,1092961.17170147,0.0,1.0
2003-10-30,8.17,8.2,7.91,8.05,813700,4.43124250467232,4.44751389697834,4.2902237713535,4.36615693544825,1500240.39374744,0.0,1.0
2003-10-31,8.12,8.18,8.04,8.11,709500,4.40412351749563,4.43666630210766,4.36073313801291,4.39869972006029,1308124.07443014,0.0,1.0
2003-11-03,8.08,8.2,8.03,8.18,680100,4.38242832775427,4.44751389697834,4.35530934057757,4.43666630210766,1253918.51024657,0.0,1.0
2003-11-04,8.25,8.3,8.0,8.04,833300,4.47463288415504,4.50175187133174,4.33903794827155,4.36073313801291,1536377.43653649,0.0,1.0
2003-11-05,8.17,8.25,8.03,8.25,534700,4.43124250467232,4.47463288415504,4.35530934057757,4.47463288415504,985840.652005355,0.0,1.0
2003-11-06,8.04,8.18,7.98,8.15,807100,4.36073313801291,4.43666630210766,4.32819035340087,4.42039490980164,1488071.79770623,0.0,1.0
2003-11-07,8.01,8.18,7.97,8.16,669900,4.34446174570689,4.43666630210766,4.32276655596553,4.42581870723698,1235112.49818288,0.0,1.0
2003-11-10,8.0,8.05,7.91,8.05,505100,4.33903794827155,4.36615693544825,4.2902237713535,4.36615693544825,931266.342487197,0.0,1.0
2003-11-11,8.03,8.1,7.6,7.9,1981700,4.35530934057757,4.39327592262495,4.12208605085798,4.28479997391816,3653713.14770714,0.0,1.0
2003-11-12,7.9,8.09,7.86,8.05,884900,4.28479997391816,4.38785212518961,4.2631047841768,4.36615693544825,1631513.73285868,0.0,1.0
2003-11-13,7.82,7.92,7.75,7.9,838700,4.24140959443544,4.29564756878884,4.20344301238807,4.28479997391816,1546333.56057021,0.0,1.0
2003-11-14,7.73,7.86,7.65,7.8,579400,4.19259541751739,4.2631047841768,4.14920503803467,4.23056199956476,1068255.23428446,0.0,1.0
2003-11-17,7.53,7.65,7.41,7.63,822900,4.0841194688106,4.14920503803467,4.01903389958653,4.13835744316399,1517202.67913822,0.0,1.0
2003-11-18,7.44,7.68,7.42,7.55,1038300,4.03530529189254,4.16547643034069,4.02445769702187,4.09496706368128,1914341.40448319,0.0,1.0
2003-11-19,7.7,7.73,7.53,7.6,2412200,4.17632402521137,4.19259541751739,4.0841194688106,4.12208605085798,4447437.4803952,0.0,1.0
2003-11-20,7.59,7.76,7.48,7.74,1054900,4.11666225342264,4.20886680982341,4.0570004816339,4.19801921495273,1944947.2672535,0.0,1.0
2003-11-21,7.58,7.62,7.51,7.62,448700,4.1112384559873,4.13293364572865,4.07327187393992,4.13293364572865,827280.158135033,0.0,1.0
2003-11-24,7.81,7.81,7.56,7.63,633100,4.2359857970001,4.2359857970001,4.10039086111662,4.13835744316399,1167263.35661977,0.0,1.0
2003-11-25,7.91,7.91,7.7,7.7,715000,4.2902237713535,4.2902237713535,4.17632402521137,4.17632402521137,1318264.57113115,0.0,1.0
2003-11-26,8.06,8.06,7.89,7.9,987300,4.37158073288359,4.37158073288359,4.27937617648282,4.28479997391816,1820311.34416474,0.0,1.0
2003-11-28,7.89,8.065,7.87,8.06,464900,4.27937617648282,4.37429263160126,4.26852858161214,4.37158073288359,857148.530236186,0.0,1.0
2003-12-01,7.61,7.85,7.51,7.85,8482100,4.12750984829331,4.25768098674146,4.07327187393992,4.25768098674146,15638674.0122959,0.0,1.0
2003-12-02,7.71,7.78,7.57,7.58,12090100,4.18174782264671,4.21971440469409,4.10581465855196,4.1112384559873,22290839.8481577,0.0,1.0
2003-12-03,7.72,7.82,7.7,7.79,4206500,4.18717162008205,4.24140959443544,4.17632402521137,4.22513820212942,7755636.24959888,0.0,1.0
2003-12-04,7.76,7.8,7.73,7.8,4441200,4.20886680982341,4.23056199956476,4.19259541751739,4.23056199956476,8188358.89973101,0.0,1.0
2003-12-05,7.76,7.81,7.71,7.79,1233500,4.20886680982341,4.2359857970001,4.18174782264671,4.22513820212942,2274236.85103535,0.0,1.0
2003-12-08,7.76,7.79,7.7,7.71,1041300,4.20886680982341,4.22513820212942,4.17632402521137,4.18174782264671,1919872.58450192,0.0,1.0
2003-12-09,7.73,7.78,7.71,7.74,1209600,4.19259541751739,4.21971440469409,4.18174782264671,4.19801921495273,2230171.78355279,0.0,1.0
2003-12-10,7.72,7.79,7.65,7.76,966200,4.18717162008205,4.22513820212942,4.14920503803467,4.20886680982341,1781408.71136632,0.0,1.0
2003-12-11,7.83,7.88,7.75,7.76,946600,4.24683339187078,4.27395237904748,4.20344301238807,4.20886680982341,1745271.66857727,0.0,1.0
2003-12-12,7.95,7.95,7.82,7.86,881500,4.31191896109486,4.31191896109486,4.24140959443544,4.2631047841768,1625245.06217078,0.0,1.0
2003-12-15,7.92,8.0,7.84,7.99,968300,4.29564756878884,4.33903794827155,4.25225718930612,4.33361415083621,1785280.53737943,0.0,1.0
2003-12-16,7.99,8.0,7.8,7.96,1137700,4.33361415083621,4.33903794827155,4.23056199956476,4.3173427585302,2097607.83577051,0.0,1.0
2003-12-17,8.01,8.04,7.85,7.99,2317200,4.34446174570689,4.36073313801291,4.25768098674146,4.33361415083621,4272283.44646869,0.0,1.0
2003-12-18,8.18,8.21,8.0,8.01,2337100,4.43666630210766,4.45293769441368,4.33903794827155,4.34446174570689,4308973.60725961,0.0,1.0
2003-12-19,8.2,8.26,8.1,8.23,1800200,4.44751389697834,4.48005668159038,4.39327592262495,4.46378528928436,3319076.75657385,0.0,1.0
2003-12-22,8.33,8.33,8.1,8.22,861200,4.51802326363775,4.51802326363775,4.39327592262495,4.45836149184902,1587817.4107107,0.0,1.0
2003-12-23,8.4,8.4,8.26,8.26,677000,4.55598984568513,4.55598984568513,4.48005668159038,4.48005668159038,1248202.95756055,0.0,1.0
2003-12-24,8.33,8.4,8.3,8.36,252900,4.51802326363775,4.55598984568513,4.50175187133174,4.53429465594377,466278.475579118,0.0,1.0
2003-12-26,8.38,8.48,8.28,8.28,334500,4.54514225081445,4.59938022516785,4.49090427646106,4.49090427646106,616726.572088631,0.0,1.0
2003-12-29,8.55,8.56,8.32,8.36,974400,4.63734680721522,4.64277060465056,4.51259946620242,4.53429465594377,1796527.27008419,0.0,1.0
2003-12-30,8.63,8.67,8.42,8.42,776300,4.68073718669794,4.70243237643929,4.56683744055581,4.56683744055581,1431285.01618058,0.0,1.0
2003-12-31,8.52,8.61,8.4,8.53,957900,4.6210754149092,4.66988959182726,4.55598984568513,4.62649921234454,1766105.77998117,0.0,1.0
2004-01-02,8.59,8.69,8.52,8.62,470200,4.65904199695658,4.71327997130997,4.6210754149092,4.6753133892626,866920.281602613,0.0,1.0
2004-01-05,8.59,8.7,8.5,8.64,1023300,4.65904199695658,4.71870376874531,4.61022782003852,4.68616098413328,1886685.50438952,0.0,1.0
2004-01-06,8.6,8.69,8.55,8.59,3028900,4.66446579439192,4.71327997130997,4.63734680721522,4.65904199695658,5584463.71957923,0.0,1.0
2004-01-07,8.78,8.79,8.58,8.59,926000,4.76209414822803,4.76751794566337,4.65361819952124,4.65904199695658,1707290.89911531,0.0,1.0
2004-01-08,8.98,8.98,8.78,8.78,1183600,4.87057009693482,4.87057009693482,4.76209414822803,4.76209414822803,2182234.89005711,0.0,1.0
2004-01-09,9.04,9.25,8.76,8.95,1500600,4.90311288154685,5.01701262768898,4.75124655335735,4.8542987046288,2766696.24536981,0.0,1.0
2004-01-12,8.98,9.09,8.89,9.05,1192300,4.87057009693482,4.93023186872355,4.82175592001676,4.90853667898219,2198275.31211143,0.0,1.0
2004-01-13,8.86,8.95,8.71,8.9,1756400,4.80548452771074,4.8542987046288,4.72412756618065,4.8271797174521,3238321.52830036,0.0,1.0
2004-01-14,8.97,9.0,8.82,8.85,723800,4.86514629949948,4.8814176918055,4.78378933796939,4.8000607302754,1334489.36585277,0.0,1.0
2004-01-15,8.94,9.0,8.79,8.95,1322300,4.84887490719346,4.8814176918055,4.76751794566337,4.8542987046288,2437959.77958982,0.0,1.0
2004-01-16,9.07,9.07,8.88,9.07,2052600,4.91938427385287,4.91938427385287,4.81633212258142,4.91938427385287,3784433.36881651,0.0,1.0
2004-01-20,9.16,9.27,9.0,9.0,1883500,4.96819845077093,5.02786022255966,4.8814176918055,4.8814176918055,3472659.18842731,0.0,1.0
2004-01-21,9.27,9.31,9.13,9.23,1000600,5.02786022255966,5.04955541230102,4.95192705846491,5.0061650328183,1844832.90891445,0.0,1.0
2004-01-22,9.16,9.3,9.11,9.27,980500,4.96819845077093,5.04413161486568,4.94107946359423,5.02786022255966,1807774.00278895,0.0,1.0
2004-01-23,9.25,9.25,9.12,9.16,1161700,5.01701262768898,5.01701262768898,4.94650326102957,4.96819845077093,2141857.27592037,0.0,1.0
2004-01-26,9.2,9.25,9.1,9.2,1254900,4.98989364051229,5.01701262768898,4.93565566615889,4.98989364051229,2313692.60183564,0.0,1.0
2004-01-27,9.1,9.17,9.02,9.13,2167300,4.93565566615889,4.97362224820627,4.89226528667618,4.95192705846491,3995908.81819937,0.0,1.0
2004-01-28,8.94,9.15,8.8,9.1,1699200,4.84887490719346,4.96277465333559,4.77294174309871,4.93565566615889,3132860.36260987,0.0,1.0
2004-01-29,8.76,9.08,8.67,8.94,1692200,4.75124655335735,4.92480807128821,4.70243237643929,4.84887490719346,3119954.27589949,0.0,1.0
2004-01-30,8.78,8.86,8.69,8.77,673800,4.76209414822803,4.80548452771074,4.71327997130997,4.75667035079269,1242303.03220723,0.0,1.0
2004-02-02,8.58,8.85,8.44,8.71,1643400,4.65361819952124,4.8000607302754,4.57768503542649,4.72412756618065,3029980.41426145,0.0,1.0
2004-02-03,8.68,8.73,8.6,8.7,501700,4.70785617387463,4.73497516105133,4.66446579439192,4.71870376874531,924997.671799301,0.0,1.0
2004-02-04,8.36,8.66,8.25,8.53,1209100,4.53429465594377,4.69700857900396,4.47463288415504,4.62649921234454,2229249.92021633,0.0,1.0
2004-02-05,8.51,8.52,8.26,8.44,1630300,4.61565161747386,4.6210754149092,4.48005668159038,4.57768503542649,3005827.59484632,0.0,1.0
2004-02-06,8.75,8.85,8.5,8.5,2324000,4.74582275592201,4.8000607302754,4.61022782003852,4.61022782003852,4284820.78784448,0.0,1.0
2004-02-09,8.86,8.92,8.66,8.79,1595300,4.80548452771074,4.83802731232278,4.69700857900396,4.76751794566337,2941297.16129445,0.0,1.0
2004-02-10,9.08,9.08,8.85,8.86,989600,4.92480807128821,4.92480807128821,4.8000607302754,4.80548452771074,1824551.91551243,0.0,1.0
2004-02-11,9.08,9.11,8.9,9.03,787500,4.92480807128821,4.94107946359423,4.8271797174521,4.89768908411151,1451934.75491718,0.0,1.0
2004-02-12,8.98,9.06,8.95,9.0,935800,4.87057009693482,4.91396047641753,4.8542987046288,4.8814176918055,1725359.42050984,0.0,1.0
2004-02-13,8.9,9.07,8.82,8.98,632300,4.8271797174521,4.91938427385287,4.78378933796939,4.87057009693482,1165788.37528144,0.0,1.0
2004-02-17,9.05,9.1,8.84,8.9,1206500,4.90853667898219,4.93565566615889,4.79463693284007,4.8271797174521,2224456.23086677,0.0,1.0
2004-02-18,9.05,9.19,8.85,9.09,1204000,4.90853667898219,4.98446984307695,4.8000607302754,4.93023186872355,2219846.91418449,0.0,1.0
2004-02-19,8.94,9.19,8.88,9.1,1084000,4.84887490719346,4.98446984307695,4.81633212258142,4.93565566615889,1998599.7134352,0.0,1.0
2004-02-20,8.89,9.04,8.81,9.04,1117300,4.82175592001676,4.90311288154685,4.77836554053405,4.90311288154685,2059995.81164313,0.0,1.0
2004-02-23,8.77,8.89,8.76,8.85,615200,4.75667035079269,4.82175592001676,4.75124655335735,4.8000607302754,1134260.64917467,0.0,1.0
2004-02-24,8.8,8.8,8.66,8.78,1706000,4.77294174309871,4.77294174309871,4.69700857900396,4.76209414822803,3145397.70398566,0.0,1.0
2004-02-25,9.02,9.09,8.76,8.83,940300,4.89226528667618,4.93023186872355,4.75124655335735,4.78921313540473,1733656.19053793,0.0,1.0
2004-02-26,9.07,9.08,8.95,9.02,622100,4.91938427385287,4.92480807128821,4.8542987046288,4.89226528667618,1146982.36321775,0.0,1.0
2004-02-27,9.2,9.2,9.05,9.07,683300,4.98989364051229,4.98989364051229,4.90853667898219,4.91938427385287,1259818.43559988,0.0,1.0
2004-03-01,9.34,9.37,9.13,9.2,868600,5.06582680460704,5.08209819691306,4.95192705846491,4.98989364051229,1601460.98809024,0.0,1.0
2004-03-02,9.44,9.49,9.34,9.43,749900,5.12006477896043,5.14718376613713,5.06582680460704,5.11464098152509,1382610.63201574,0.0,1.0
2004-03-03,9.32,9.49,9.22,9.44,846300,5.05497920973636,5.14718376613713,5.00074123538296,5.12006477896043,1560345.88328433,0.0,1.0
2004-03-04,9.51,9.52,9.28,9.42,676700,5.15803136100781,5.16345515844315,5.033284019995,5.10921718408975,1247649.83955867,0.0,1.0
2004-03-05,9.13,9.59,9.12,9.41,1753500,4.95192705846491,5.20142174049052,4.94650326102957,5.10379338665441,3232974.72094892,0.0,1.0
2004-03-08,9.19,9.19,9.01,9.08,1700200,4.98446984307695,4.98446984307695,4.88684148924084,4.92480807128821,3134704.08928278,0.0,1.0
2004-03-09,9.05,9.29,9.0,9.29,674100,4.90853667898219,5.03870781743034,4.8814176918055,5.03870781743034,1242856.15020911,0.0,1.0
2004-03-10,9.0,9.27,8.91,9.05,846500,4.8814176918055,5.02786022255966,4.83260351488744,4.90853667898219,1560714.62861891,0.0,1.0
2004-03-11,8.88,9.1,8.8,8.89,845300,4.81633212258142,4.93565566615889,4.77294174309871,4.82175592001676,1558502.15661142,0.0,1.0
2004-03-12,9.08,9.08,8.86,8.86,605700,4.92480807128821,4.92480807128821,4.80548452771074,4.80548452771074,1116745.24578201,0.0,1.0
2004-03-15,8.96,9.08,8.9,9.08,719400,4.85972250206414,4.92480807128821,4.8271797174521,4.92480807128821,1326376.96849196,0.0,1.0
2004-03-16,8.9,9.02,8.74,8.92,1247800,4.8271797174521,4.89226528667618,4.74039895848667,4.83802731232278,2300602.14245798,0.0,1.0
2004-03-17,9.02,9.15,8.7,8.95,1584300,4.89226528667618,4.96277465333559,4.71870376874531,4.8542987046288,2921016.16789243,0.0,1.0
2004-03-18,9.03,9.03,8.83,8.92,1158400,4.89768908411151,4.89768908411151,4.78921313540473,4.83802731232278,2135772.97789976,0.0,1.0
2004-03-19,8.87,9.03,8.85,9.03,768300,4.81090832514608,4.89768908411151,4.8000607302754,4.89768908411151,1416535.2027973,0.0,1.0
2004-03-22,8.82,8.88,8.7,8.87,970100,4.78378933796939,4.81633212258142,4.71870376874531,4.81090832514608,1788599.24539067,0.0,1.0
2004-03-23,8.8,8.94,8.75,8.9,543100,4.77294174309871,4.84887490719346,4.74582275592201,4.8271797174521,1001327.9560578,0.0,1.0
2004-03-24,8.8,8.88,8.73,8.8,675000,4.77294174309871,4.81633212258142,4.73497516105133,4.77294174309871,1244515.50421473,0.0,1.0
2004-03-25,8.88,8.9,8.78,8.84,664900,4.81633212258142,4.8271797174521,4.76209414822803,4.79463693284007,1225893.86481833,0.0,1.0
2004-03-26,8.76,8.93,8.75,8.88,395300,4.75124655335735,4.84345110975812,4.74582275592201,4.81633212258142,728825.153801602,0.0,1.0
2004-03-29,8.9,9.05,8.8,8.8,980600,4.8271797174521,4.90853667898219,4.77294174309871,4.77294174309871,1807958.37545624,0.0,1.0
2004-03-30,8.99,9.0,8.75,8.81,615600,4.87599389437016,4.8814176918055,4.74582275592201,4.77836554053405,1134998.13984383,0.0,1.0
2004-03-31,8.95,9.08,8.89,8.94,680300,4.8542987046288,4.92480807128821,4.82175592001676,4.84887490719346,1254287.25558115,0.0,1.0
2004-04-01,9.18,9.19,8.9,9.02,1144100,4.97904604564161,4.98446984307695,4.8271797174521,4.89226528667618,2109407.68647714,0.0,1.0
2004-04-02,9.17,9.35,9.07,9.26,814100,4.97362224820627,5.07125060204238,4.91938427385287,5.02243642512432,1500977.8844166,0.0,1.0
2004-04-05,9.27,9.35,9.04,9.09,655500,5.02786022255966,5.07125060204238,4.90311288154685,4.93023186872355,1208562.83409297,0.0,1.0
2004-04-06,9.31,9.35,9.22,9.25,1173700,5.04955541230102,5.07125060204238,5.00074123538296,5.01701262768898,2163981.99599529,0.0,1.0
2004-04-07,9.32,9.39,9.19,9.28,739700,5.05497920973636,5.09294579178373,4.98446984307695,5.033284019995,1363804.61995205,0.0,1.0
2004-04-08,9.2,9.43,9.2,9.39,447100,4.98989364051229,5.11464098152509,4.98989364051229,5.09294579178373,824330.195458375,0.0,1.0
2004-04-12,9.19,9.32,9.12,9.18,582000,4.98446984307695,5.05497920973636,4.94650326102957,4.97904604564161,1073048.92363403,0.0,1.0
2004-04-13,8.93,9.15,8.82,9.14,956100,4.84345110975812,4.96277465333559,4.78378933796939,4.95735085590025,1762787.07196992,0.0,1.0
2004-04-14,8.8,8.97,8.69,8.83,974500,4.77294174309871,4.86514629949948,4.71327997130997,4.78921313540473,1796711.64275148,0.0,1.0
2004-04-15,8.77,8.88,8.64,8.81,677500,4.75667035079269,4.81633212258142,4.68616098413328,4.77836554053405,1249124.820897,0.0,1.0
2004-04-16,8.83,8.85,8.7,8.81,430100,4.78921313540473,4.8000607302754,4.71870376874531,4.77836554053405,792986.842018893,0.0,1.0
2004-04-19,8.89,8.89,8.68,8.84,407400,4.82175592001676,4.82175592001676,4.70785617387463,4.79463693284007,751134.246543822,0.0,1.0
2004-04-20,8.53,8.94,8.52,8.89,611200,4.62649921234454,4.84887490719346,4.6210754149092,4.82175592001676,1126885.74248302,0.0,1.0
2004-04-21,8.75,8.75,8.42,8.58,706700,4.74582275592201,4.74582275592201,4.56683744055581,4.65361819952124,1302961.639746,0.0,1.0
2004-04-22,8.9,9.0,8.71,8.75,642500,4.8271797174521,4.8814176918055,4.72412756618065,4.74582275592201,1184594.38734513,0.0,1.0
2004-04-23,8.85,8.88,8.66,8.85,400100,4.8000607302754,4.81633212258142,4.69700857900396,4.8000607302754,737675.041831574,0.0,1.0
2004-04-26,8.79,8.98,8.7,8.78,597100,4.76751794566337,4.87057009693482,4.71870376874531,4.76209414822803,1100889.19639498,0.0,1.0
2004-04-27,8.66,8.9,8.56,8.89,935300,4.69700857900396,4.8271797174521,4.64277060465056,4.82175592001676,1724437.55717338,0.0,1.0
2004-04-28,8.6,8.8,8.6,8.6,895600,4.66446579439192,4.77294174309871,4.66446579439192,4.66446579439192,1651241.60825883,0.0,1.0
2004-04-29,8.36,8.68,8.29,8.6,844700,4.53429465594377,4.70785617387463,4.4963280738964,4.66446579439192,1557395.92060767,0.0,1.0
2004-04-30,8.31,8.5,8.26,8.5,810800,4.50717566876708,4.61022782003852,4.48005668159038,4.61022782003852,1494893.586396,0.0,1.0
2004-05-03,8.62,8.67,8.4,8.41,1207800,4.6753133892626,4.70243237643929,4.55598984568513,4.56141364312047,2226853.07554155,0.0,1.0
2004-05-04,8.54,8.79,8.42,8.61,699400,4.63192300977988,4.76751794566337,4.56683744055581,4.66988959182726,1289502.43503375,0.0,1.0
2004-05-05,8.54,8.68,8.45,8.47,732800,4.63192300977988,4.70785617387463,4.58310883286183,4.59395642773251,1351082.90590897,0.0,1.0
2004-05-06,8.56,8.67,8.41,8.54,1106100,4.64277060465056,4.70243237643929,4.56141364312047,4.63192300977988,2039346.07290653,0.0,1.0
2004-05-07,7.95,8.55,7.95,8.46,1263900,4.31191896109486,4.63734680721522,4.31191896109486,4.58853263029717,2330286.14189184,0.0,1.0
2004-05-10,7.9,8.19,7.88,7.96,1184000,4.28479997391816,4.442090099543,4.27395237904748,4.3173427585302,2182972.38072627,0.0,1.0
2004-05-11,8.08,8.11,7.9,8.05,793700,4.38242832775427,4.39869972006029,4.28479997391816,4.36615693544825,1463365.86028923,0.0,1.0
2004-05-12,8.14,8.14,7.93,8.1,774300,4.41497111236631,4.41497111236631,4.30107136622418,4.39327592262495,1427597.56283476,0.0,1.0
2004-05-13,8.03,8.16,8.02,8.09,519000,4.35530934057757,4.42581870723698,4.34988554314223,4.38785212518961,956894.143240656,0.0,1.0
2004-05-14,8.01,8.12,7.92,7.93,744600,4.34446174570689,4.40412351749563,4.29564756878884,4.30107136622418,1372838.88064931,0.0,1.0
2004-05-17,7.91,7.99,7.81,7.98,836600,4.2902237713535,4.33361415083621,4.2359857970001,4.32819035340087,1542461.73455709,0.0,1.0
2004-05-18,8.03,8.08,7.86,7.94,580700,4.35530934057757,4.38242832775427,4.2631047841768,4.30649516365952,1070652.07895925,0.0,1.0
2004-05-19,8.0,8.05,7.95,8.04,999500,4.33903794827155,4.36615693544825,4.31191896109486,4.36073313801291,1842804.80957425,0.0,1.0
2004-05-20,8.04,8.04,7.96,8.0,462000,4.36073313801291,4.36073313801291,4.3173427585302,4.33903794827155,851801.722884745,0.0,1.0
2004-05-21,8.01,8.07,7.96,8.04,649700,4.34446174570689,4.37700453031893,4.3173427585302,4.36073313801291,1197869.21939009,0.0,1.0
2004-05-24,8.04,8.05,7.95,8.02,771300,4.36073313801291,4.36615693544825,4.31191896109486,4.34988554314223,1422066.38281603,0.0,1.0
2004-05-25,8.3,8.3,7.95,8.04,1402200,4.50175187133174,4.50175187133174,4.31191896109486,4.36073313801291,2585273.54075539,0.0,1.0
2004-05-26,8.4,8.46,8.24,8.31,857300,4.55598984568513,4.58853263029717,4.4692090867197,4.50717566876708,1580626.87668635,0.0,1.0
2004-05-27,8.6,8.61,8.35,8.4,1028000,4.66446579439192,4.66988959182726,4.52887085850843,4.55598984568513,1895351.0197522,0.0,1.0
2004-05-28,8.62,8.73,8.45,8.55,614500,4.6753133892626,4.73497516105133,4.58310883286183,4.63734680721522,1132970.04050363,0.0,1.0
2004-06-01,8.5,8.61,8.48,8.55,684600,4.61022782003852,4.66988959182726,4.59938022516785,4.63734680721522,1262215.28027467,0.0,1.0
2004-06-02,8.67,8.73,8.6,8.61,1110300,4.70243237643929,4.73497516105133,4.66446579439192,4.66988959182726,2047089.72493276,0.0,1.0
2004-06-03,8.41,8.63,8.4,8.6,674900,4.56141364312047,4.68073718669794,4.55598984568513,4.66446579439192,1244331.13154743,0.0,1.0
2004-06-04,8.38,8.44,8.3,8.42,1001200,4.54514225081445,4.57768503542649,4.50175187133174,4.56683744055581,1845939.1449182,0.0,1.0
2004-06-07,8.56,8.6,8.38,8.48,524500,4.64277060465056,4.66446579439192,4.54514225081445,4.59938022516785,967034.639941665,0.0,1.0
2004-06-08,8.54,8.56,8.44,8.5,327200,4.63192300977988,4.64277060465056,4.57768503542649,4.61022782003852,603267.367376383,0.0,1.0
2004-06-09,8.33,8.58,8.3,8.43,369800,4.51802326363775,4.65361819952124,4.50175187133174,4.57226123799115,681810.123642379,0.0,1.0
2004-06-10,8.58,8.58,8.33,8.33,835700,4.65361819952124,4.65361819952124,4.51802326363775,4.51802326363775,1540802.38055148,0.0,1.0
2004-06-14,8.35,8.5,8.35,8.48,587200,4.52887085850843,4.61022782003852,4.52887085850843,4.59938022516785,1082636.30233317,0.0,1.0
2004-06-15,8.49,8.58,8.41,8.43,547400,4.60480402260319,4.65361819952124,4.56141364312047,4.57226123799115,1009255.98075132,0.0,1.0
2004-06-16,8.55,8.57,8.38,8.4,491800,4.63734680721522,4.6481944020859,4.54514225081445,4.55598984568513,906744.777737485,0.0,1.0
2004-06-17,8.77,8.77,8.45,8.57,798000,4.75667035079269,4.75667035079269,4.58310883286183,4.6481944020859,1471293.88498274,0.0,1.0
2004-06-18,8.8,8.94,8.75,8.77,964200,4.77294174309871,4.84887490719346,4.74582275592201,4.75667035079269,1777721.2580205,0.0,1.0
2004-06-21,8.77,8.82,8.7,8.75,588400,4.75667035079269,4.78378933796939,4.71870376874531,4.74582275592201,1084848.77434066,0.0,1.0
2004-06-22,8.85,8.91,8.72,8.75,599500,4.8000607302754,4.83260351488744,4.72955136361599,4.74582275592201,1105314.14040997,0.0,1.0
2004-06-23,9.11,9.12,8.87,8.93,1181000,4.94107946359423,4.94650326102957,4.81090832514608,4.84345110975812,2177441.20070754,0.0,1.0
2004-06-24,9.13,9.29,9.05,9.09,896800,4.95192705846491,5.03870781743034,4.90853667898219,4.93023186872355,1653454.08026632,0.0,1.0
2004-06-25,9.18,9.22,9.09,9.11,950900,4.97904604564161,5.00074123538296,4.93023186872355,4.94107946359423,1753199.69327079,0.0,1.0
2004-06-28,9.05,9.25,9.03,9.2,578200,4.90853667898219,5.01701262768898,4.89768908411151,4.98989364051229,1066042.76227697,0.0,1.0
2004-06-29,9.06,9.17,8.99,9.0,587500,4.91396047641753,4.97362224820627,4.87599389437016,4.8814176918055,1083189.42033504,0.0,1.0
2004-06-30,9.13,9.23,9.05,9.15,905000,4.95192705846491,5.0061650328183,4.90853667898219,4.96277465333559,1668572.63898419,0.0,1.0
2004-07-01,8.89,9.14,8.89,9.14,916600,4.82175592001676,4.95735085590025,4.82175592001676,4.95735085590025,1689959.86838995,0.0,1.0
2004-07-02,8.97,9.04,8.8,8.97,816500,4.86514629949948,4.90311288154685,4.77294174309871,4.86514629949948,1505402.82843159,0.0,1.0
2004-07-06,8.97,9.12,8.93,8.93,581900,4.86514629949948,4.94650326102957,4.84345110975812,4.84345110975812,1072864.55096674,0.0,1.0
2004-07-07,8.88,9.09,8.81,8.97,1315400,4.81633212258142,4.93023186872355,4.77836554053405,4.86514629949948,2425238.06554674,0.0,1.0
2004-07-08,8.8,9.0,8.8,8.88,1132500,4.77294174309871,4.8814176918055,4.77294174309871,4.81633212258142,2088020.45707137,0.0,1.0
2004-07-09,8.87,8.93,8.71,8.8,1118700,4.81090832514608,4.84345110975812,4.72412756618065,4.77294174309871,2062577.02898521,0.0,1.0
2004-07-12,8.94,9.0,8.88,8.89,1053400,4.84887490719346,4.8814176918055,4.81633212258142,4.82175592001676,1942181.67724414,0.0,1.0
2004-07-13,8.85,8.99,8.85,8.9,535300,4.8000607302754,4.87599389437016,4.8000607302754,4.8271797174521,986946.888009101,0.0,1.0
2004-07-14,8.9,9.04,8.76,8.86,682100,4.8271797174521,4.90311288154685,4.75124655335735,4.80548452771074,1257605.96359239,0.0,1.0
2004-07-15,8.94,9.12,8.82,8.82,403500,4.84887490719346,4.94650326102957,4.78378933796939,4.78378933796939,743943.712519469,0.0,1.0
2004-07-16,8.84,9.03,8.84,9.01,570300,4.79463693284007,4.89768908411151,4.79463693284007,4.88684148924084,1051477.32156097,0.0,1.0
2004-07-19,9.04,9.08,8.86,8.91,693100,4.90311288154685,4.92480807128821,4.80548452771074,4.83260351488744,1277886.95699441,0.0,1.0
2004-07-20,9.14,9.15,8.96,9.03,766100,4.95735085590025,4.96277465333559,4.85972250206414,4.89768908411151,1412479.00411689,0.0,1.0
2004-07-21,8.84,9.19,8.84,9.12,648100,4.79463693284007,4.98446984307695,4.79463693284007,4.94650326102957,1194919.25671343,0.0,1.0
2004-07-22,8.91,8.96,8.71,8.82,722100,4.83260351488744,4.85972250206414,4.72412756618065,4.78378933796939,1331355.03050882,0.0,1.0
2004-07-23,8.83,8.93,8.81,8.92,438400,4.78921313540473,4.84345110975812,4.77836554053405,4.83802731232278,808289.773404052,0.0,1.0
2004-07-26,8.59,8.93,8.58,8.8,821300,4.65904199695658,4.84345110975812,4.65361819952124,4.77294174309871,1514252.71646156,0.0,1.0
2004-07-27,8.79,8.9,8.66,8.67,772100,4.76751794566337,4.8271797174521,4.69700857900396,4.70243237643929,1423541.36415435,0.0,1.0
2004-07-28,8.85,8.88,8.62,8.77,942600,4.8000607302754,4.81633212258142,4.6753133892626,4.75667035079269,1737896.76188563,0.0,1.0
2004-07-29,8.95,9.01,8.83,8.9,500500,4.8542987046288,4.88684148924084,4.78921313540473,4.8271797174521,922785.199791808,0.0,1.0
2004-07-30,9.03,9.12,8.9,8.96,804800,4.89768908411151,4.94650326102957,4.8271797174521,4.85972250206414,1483831.22635854,0.0,1.0
2004-08-02,9.1,9.13,9.0,9.08,668900,4.93565566615889,4.95192705846491,4.8814176918055,4.92480807128821,1233268.77150997,0.0,1.0
2004-08-03,9.05,9.11,8.98,9.11,878800,4.90853667898219,4.94107946359423,4.87057009693482,4.94107946359423,1620267.00015393,0.0,1.0
2004-08-04,9.05,9.11,8.88,8.95,830300,4.90853667898219,4.94107946359423,4.81633212258142,4.8542987046288,1530846.25651776,0.0,1.0
2004-08-05,8.83,9.16,8.79,9.15,1284100,4.78921313540473,4.96819845077093,4.76751794566337,4.96277465333559,2367529.42068463,0.0,1.0
2004-08-06,8.75,8.91,8.69,8.79,1082900,4.74582275592201,4.83260351488744,4.71327997130997,4.76751794566337,1996571.614095,0.0,1.0
2004-08-09,8.66,8.76,8.65,8.7,947300,4.69700857900396,4.75124655335735,4.69158478156862,4.71870376874531,1746562.27724831,0.0,1.0
2004-08-10,8.97,8.97,8.68,8.7,762100,4.86514629949948,4.86514629949948,4.70785617387463,4.71870376874531,1405104.09742525,0.0,1.0
2004-08-11,8.9,8.97,8.75,8.97,762400,4.8271797174521,4.86514629949948,4.74582275592201,4.86514629949948,1405657.21542712,0.0,1.0
2004-08-12,8.78,8.9,8.75,8.8,791300,4.76209414822803,4.8271797174521,4.74582275592201,4.77294174309871,1458940.91627424,0.0,1.0
2004-08-13,8.81,8.85,8.72,8.8,445900,4.77836554053405,4.8000607302754,4.72955136361599,4.77294174309871,822117.723450883,0.0,1.0
2004-08-16,9.01,9.01,8.86,8.87,911700,4.88684148924084,4.88684148924084,4.80548452771074,4.81090832514608,1680925.60769269,0.0,1.0
2004-08-17,9.12,9.16,8.918,9.08,1196400,4.94650326102957,4.96819845077093,4.83694255283571,4.92480807128821,2205834.59147037,0.0,1.0
2004-08-18,9.3,9.31,9.13,9.15,1396400,5.04413161486568,5.04955541230102,4.95192705846491,4.96277465333559,2574579.92605251,0.0,1.0
2004-08-19,9.25,9.31,9.21,9.3,923700,5.01701262768898,5.04955541230102,4.99531743794763,5.04413161486568,1703050.32776762,0.0,1.0
2004-08-20,9.25,9.32,9.22,9.28,611700,5.01701262768898,5.05497920973636,5.00074123538296,5.033284019995,1127807.60581948,0.0,1.0
2004-08-23,9.22,9.32,9.16,9.19,701100,5.00074123538296,5.05497920973636,4.96819845077093,4.98446984307695,1292636.7703777,0.0,1.0
2004-08-24,9.2,9.34,9.13,9.32,908200,4.98989364051229,5.06582680460704,4.95192705846491,5.05497920973636,1674472.5643375,0.0,1.0
2004-08-25,9.3,9.33,9.14,9.2,853800,5.04413161486568,5.0604030071717,4.95735085590025,4.98989364051229,1574173.83333116,0.0,1.0
2004-08-26,9.33,9.39,9.26,9.3,670000,5.0604030071717,5.09294579178373,5.02243642512432,5.04413161486568,1235296.87085017,0.0,1.0
2004-08-27,9.44,9.48,9.33,9.35,968300,5.12006477896043,5.14175996870179,5.0604030071717,5.07125060204238,1785280.53737944,0.0,1.0
2004-08-30,9.47,9.53,9.31,9.4,868100,5.13633617126645,5.16887895587849,5.04955541230102,5.09836958921907,1600539.12475378,0.0,1.0
2004-08-31,9.6,9.6,9.43,9.43,938600,5.20684553792586,5.20684553792586,5.11464098152509,5.11464098152509,1730521.85519399,0.0,1.0
2004-09-01,9.69,9.88,9.53,9.53,974400,5.25565971484392,5.35871186611537,5.16887895587849,5.16887895587849,1796527.27008419,0.0,1.0
2004-09-02,9.73,9.75,9.61,9.7,1765000,5.27735490458528,5.28820249945595,5.2122693353612,5.26108351227926,3254177.57768739,0.0,1.0
2004-09-03,9.6,9.75,9.56,9.66,683500,5.20684553792586,5.28820249945595,5.18515034818451,5.2393883225379,1260187.18093447,0.0,1.0
2004-09-07,9.57,9.75,9.49,9.7,1014800,5.19057414561984,5.28820249945595,5.14718376613713,5.26108351227926,1871013.82766978,0.0,1.0
2004-09-08,9.5,9.67,9.5,9.5,748600,5.15260756357247,5.24481211997324,5.15260756357247,5.15260756357247,1380213.78734095,0.0,1.0
2004-09-09,9.57,9.72,9.45,9.46,1088600,5.19057414561984,5.27193110714994,5.12548857639577,5.13091237383111,2007080.85613059,0.0,1.0
2004-09-10,9.65,9.75,9.5,9.51,713500,5.23396452510256,5.28820249945595,5.15260756357247,5.15803136100781,1315498.98112179,0.0,1.0
2004-09-13,9.53,9.66,9.48,9.65,579700,5.16887895587849,5.2393883225379,5.14175996870179,5.23396452510256,1068808.35228633,0.0,1.0
2004-09-14,9.4,9.55,9.4,9.54,565600,5.09836958921907,5.17972655074917,5.09836958921907,5.17430275331383,1042811.8061983,0.0,1.0
2004-09-15,9.44,9.48,9.32,9.43,589100,5.12006477896043,5.14175996870179,5.05497920973636,5.11464098152509,1086139.3830117,0.0,1.0
2004-09-16,9.53,9.6,9.4,9.4,1109700,5.16887895587849,5.20684553792586,5.09836958921907,5.09836958921907,2045983.48892901,0.0,1.0
2004-09-17,9.56,9.73,9.49,9.73,820300,5.18515034818451,5.27735490458528,5.14718376613713,5.27735490458528,1512408.98978865,0.0,1.0
2004-09-20,9.46,9.52,9.43,9.49,670100,5.13091237383111,5.16345515844315,5.11464098152509,5.14718376613713,1235481.24351746,0.0,1.0
2004-09-21,9.51,9.56,9.41,9.46,2636200,5.15803136100781,5.18515034818451,5.10379338665441,5.13091237383111,4860432.2551272,0.0,1.0
2004-09-22,9.39,9.48,9.34,9.47,1307500,5.09294579178373,5.14175996870179,5.06582680460704,5.13633617126645,2410672.62483075,0.0,1.0
2004-09-23,9.4,9.43,9.37,9.37,1028700,5.09836958921907,5.11464098152509,5.08209819691306,5.08209819691306,1896641.62842324,0.0,1.0
2004-09-24,9.49,9.52,9.35,9.39,872900,5.14718376613713,5.16345515844315,5.07125060204238,5.09294579178373,1609389.01278375,0.0,1.0
2004-09-27,9.42,9.57,9.4,9.45,796500,5.10921718408975,5.19057414561984,5.09836958921907,5.12548857639577,1468528.29497338,0.0,1.0
2004-09-28,9.49,9.57,9.44,9.44,1306100,5.14718376613713,5.19057414561984,5.12006477896043,5.12006477896043,2408091.40748867,0.0,1.0
2004-09-29,9.42,9.52,9.4,9.51,400200,5.10921718408975,5.16345515844315,5.09836958921907,5.15803136100781,737859.414498864,0.0,1.0
2004-09-30,9.52,9.52,9.31,9.39,638900,5.16345515844315,5.16345515844315,5.04955541230102,5.09294579178373,1177956.97132265,0.0,1.0
2004-10-01,9.35,9.5,9.31,9.37,2094100,5.07125060204238,5.15260756357247,5.04955541230102,5.08209819691306,3860948.0257423,0.0,1.0
2004-10-04,9.2,9.31,9.04,9.3,2556700,4.98989364051229,5.04955541230102,4.90311288154685,5.04413161486568,4713855.98463079,0.0,1.0
2004-10-05,9.34,9.37,9.12,9.12,1488400,5.06582680460704,5.08209819691306,4.94650326102957,4.94650326102957,2744202.77996029,0.0,1.0
2004-10-06,9.34,9.39,9.28,9.34,1770700,5.06582680460704,5.09294579178373,5.033284019995,5.06582680460704,3264686.81972298,0.0,1.0
2004-10-07,9.41,9.54,9.27,9.32,2973500,5.10379338665441,5.17430275331383,5.02786022255966,5.05497920973636,5482321.26189998,0.0,1.0
2004-10-08,9.36,9.54,9.15,9.19,10265600,5.07667439947772,5.17430275331383,4.96277465333559,4.98446984307695,18926960.5334321,0.0,1.0
2004-10-11,9.34,9.4,9.31,9.36,1549300,5.06582680460704,5.09836958921907,5.04955541230102,5.07667439947772,2856485.73434055,0.0,1.0
2004-10-12,9.28,9.28,9.03,9.15,3033600,5.033284019995,5.033284019995,4.89768908411151,4.96277465333559,5593129.23494191,0.0,1.0
2004-10-13,9.11,9.23,9.1,9.16,1648800,4.94107946359423,5.0061650328183,4.93565566615889,4.96819845077093,3039936.53829517,0.0,1.0
2004-10-14,9.13,9.28,9.11,9.11,1459800,4.95192705846491,5.033284019995,4.94107946359423,4.94107946359423,2691472.19711505,0.0,1.0
2004-10-15,9.15,9.21,9.09,9.16,1692300,4.96277465333559,4.99531743794763,4.93023186872355,4.96819845077093,3120138.64856678,0.0,1.0
2004-10-18,9.11,9.15,9.04,9.12,1095400,4.94107946359423,4.96277465333559,4.90311288154685,4.94650326102957,2019618.19750639,0.0,1.0
2004-10-19,8.93,9.13,8.8,9.1,2902700,4.84345110975812,4.95192705846491,4.77294174309871,4.93565566615889,5351785.4134579,0.0,1.0
2004-10-20,9.04,9.06,8.94,8.95,1086700,4.90311288154685,4.91396047641753,4.84887490719346,4.8542987046288,2003577.77545206,0.0,1.0
2004-10-21,9.02,9.1,8.96,9.1,641200,4.89226528667618,4.93565566615889,4.85972250206414,4.93565566615889,1182197.54267034,0.0,1.0
2004-10-22,9.07,9.1,8.98,9.06,967900,4.91938427385287,4.93565566615889,4.87057009693482,4.91396047641753,1784543.04671027,0.0,1.0
2004-10-25,9.18,9.2,9.03,9.05,1083500,4.97904604564161,4.98989364051229,4.89768908411151,4.90853667898219,1997677.85009875,0.0,1.0
2004-10-26,9.47,9.48,9.08,9.12,2009500,5.13633617126645,5.14175996870179,4.92480807128821,4.94650326102957,3704968.74921406,0.0,1.0
2004-10-27,9.34,9.5,9.26,9.45,1471500,5.06582680460704,5.15260756357247,5.02243642512432,5.12548857639577,2713043.7991881,0.0,1.0
2004-10-28,9.3,9.37,9.21,9.31,1207500,5.04413161486568,5.08209819691306,4.99531743794763,5.04955541230102,2226299.95753968,0.0,1.0
2004-10-29,9.36,9.44,9.22,9.3,975000,5.07667439947772,5.12006477896043,5.00074123538296,5.04413161486568,1797633.50608794,0.0,1.0
2004-11-01,9.41,9.45,9.3,9.3,797300,5.10379338665441,5.12548857639577,5.04413161486568,5.04413161486568,1470003.27631171,0.0,1.0
2004-11-02,9.28,9.5,9.2,9.44,815500,5.033284019995,5.15260756357247,4.98989364051229,5.12006477896043,1503559.10175868,0.0,1.0
2004-11-03,9.6,9.6,9.38,9.45,2567600,5.20684553792586,5.20684553792586,5.0875219943484,5.12548857639577,4733952.60536553,0.0,1.0
2004-11-04,9.98,10.01,9.51,9.6,2424300,5.41294984046876,5.42922123277478,5.15803136100781,5.20684553792586,4469746.57313742,0.0,1.0
2004-11-05,9.99,10.02,9.8,9.99,1881500,5.4183736379041,5.43464503021012,5.31532148663265,5.4183736379041,3468971.73508149,0.0,1.0
2004-11-08,10.18,10.19,9.92,9.92,2575600,5.52142578917555,5.52684958661089,5.38040705585673,5.38040705585673,4748702.41874881,0.0,1.0
2004-11-09,10.15,10.31,10.09,10.15,3389400,5.50515439686953,5.59193515583496,5.4726116122575,5.50515439686953,6249127.18516354,0.0,1.0
2004-11-10,10.03,10.19,10.01,10.19,1595600,5.44006882764546,5.52684958661089,5.42922123277478,5.52684958661089,2941850.27929632,0.0,1.0
2004-11-11,10.17,10.18,9.96,10.08,1380900,5.51600199174021,5.52142578917555,5.40210224559808,5.46718781482216,2546002.16262239,0.0,1.0
2004-11-12,10.27,10.27,10.02,10.17,1596600,5.57023996609361,5.57023996609361,5.43464503021012,5.51600199174021,2943694.00596923,0.0,1.0
2004-11-15,10.22,10.24,10.06,10.2,776700,5.54312097891691,5.55396857378759,5.45634021995148,5.53227338404623,1432022.50684974,0.0,1.0
2004-11-16,10.05,10.13,10.04,10.1,1327900,5.45091642251614,5.49430680199885,5.4454926250808,5.47803540969283,2448284.64895812,0.0,1.0
2004-11-17,9.98,10.15,9.94,10.05,1167300,5.41294984046876,5.50515439686953,5.3912546507274,5.45091642251614,2152182.14528867,0.0,1.0
2004-11-18,10.11,10.12,9.99,10.06,1467600,5.48345920712817,5.48888300456351,5.4183736379041,5.45634021995148,2705853.26516375,0.0,1.0
2004-11-19,10.02,10.08,9.91,10.01,998000,5.43464503021012,5.46718781482216,5.37498325842139,5.42922123277478,1840039.21956488,0.0,1.0
2004-11-22,10.08,10.14,9.96,10.0,2151500,5.46718781482216,5.49973059943419,5.40210224559808,5.42379743533944,3966777.93676738,0.0,1.0
2004-11-23,10.05,10.1,9.99,10.1,1371000,5.45091642251614,5.47803540969283,5.4183736379041,5.47803540969283,2527749.26856058,0.0,1.0
2004-11-24,10.2,10.2,10.0,10.07,1083900,5.53227338404623,5.53227338404623,5.42379743533944,5.46176401738682,1998415.34076791,0.0,1.0
2004-11-26,10.32,10.35,10.17,10.22,583400,5.5973589532703,5.61363034557632,5.51600199174021,5.54312097891691,1075630.14097611,0.0,1.0
2004-11-29,10.19,10.35,10.06,10.33,2782200,5.52684958661089,5.61363034557632,5.45634021995148,5.60278275070564,5129616.34937216,0.0,1.0
2004-11-30,10.2,10.26,10.1,10.19,3043200,5.53227338404623,5.56481616865827,5.47803540969283,5.52684958661089,5610829.01100186,0.0,1.0
2004-12-01,10.53,10.53,10.18,10.18,3356000,5.71125869941243,5.71125869941243,5.52142578917555,5.52142578917555,6187546.71428833,0.0,1.0
2004-12-02,10.43,10.65,10.38,10.55,2312800,5.65702072505904,5.7763442686365,5.62990173788234,5.72210629428311,4264171.04910788,0.0,1.0
2004-12-03,10.24,10.48,10.2,10.35,1696800,5.55396857378759,5.68413971223573,5.53227338404623,5.61363034557632,3128435.41859488,0.0,1.0
2004-12-06,10.35,10.4,10.17,10.2,1107600,5.61363034557632,5.64074933275302,5.51600199174021,5.53227338404623,2042111.6629159,0.0,1.0
2004-12-07,10.17,10.35,10.05,10.35,7097700,5.51600199174021,5.61363034557632,5.45091642251614,5.61363034557632,13086218.8063183,0.0,1.0
2004-12-08,10.19,10.23,10.1,10.19,6489300,5.52684958661089,5.54854477635225,5.47803540969283,5.52684958661089,11964495.4985194,0.0,1.0
2004-12-09,10.13,10.18,10.05,10.17,2747600,5.49430680199885,5.52142578917555,5.45091642251614,5.51600199174021,5065823.40648946,0.0,1.0
2004-12-10,10.09,10.16,9.98,10.04,1769300,5.4726116122575,5.51057819430487,5.41294984046876,5.4454926250808,3262105.60238091,0.0,1.0
2004-12-13,10.23,10.24,10.0,10.09,1408800,5.54854477635225,5.55396857378759,5.42379743533944,5.4726116122575,2597442.1367966,0.0,1.0
2004-12-14,10.2,10.23,10.09,10.23,1663900,5.53227338404623,5.54854477635225,5.4726116122575,5.54854477635225,3067776.81105612,0.0,1.0
2004-12-15,10.3,10.3,10.13,10.15,1759400,5.58651135839962,5.58651135839962,5.49430680199885,5.50515439686953,3243852.7083191,0.0,1.0
2004-12-16,10.18,10.29,10.07,10.29,2283900,5.52142578917555,5.58108756096428,5.46176401738682,5.58108756096428,4210887.34826076,0.0,1.0
2004-12-17,10.2,10.22,10.02,10.05,2469200,5.53227338404623,5.54312097891691,5.43464503021012,5.45091642251614,4552529.90075111,0.0,1.0
2004-12-20,10.26,10.33,10.13,10.2,1009800,5.56481616865827,5.60278275070564,5.49430680199885,5.53227338404623,1861795.19430523,0.0,1.0
2004-12-21,10.37,10.4,10.25,10.25,1594900,5.624477940447,5.64074933275302,5.55939237122293,5.55939237122293,2940559.67062528,0.0,1.0
2004-12-22,10.31,10.42,10.28,10.4,3407600,5.59193515583496,5.6515969276237,5.57566376352894,5.64074933275302,6282683.01061052,0.0,1.0
2004-12-23,10.33,10.39,10.22,10.31,1956300,5.60278275070564,5.63532553531768,5.54312097891691,5.59193515583496,3606882.49021521,0.0,1.0
2004-12-27,10.26,10.39,10.22,10.35,634400,5.56481616865827,5.63532553531768,5.54312097891691,5.61363034557632,1169660.20129455,0.0,1.0
2004-12-28,10.37,10.37,10.23,10.25,793500,5.624477940447,5.624477940447,5.54854477635225,5.55939237122293,1462997.11495464,0.0,1.0
2004-12-29,10.35,10.38,10.26,10.38,816500,5.61363034557632,5.62990173788234,5.56481616865827,5.62990173788234,1505402.82843159,0.0,1.0
2004-12-30,10.35,10.39,10.31,10.35,738300,5.61363034557632,5.63532553531768,5.59193515583496,5.61363034557632,1361223.40260997,0.0,1.0
2004-12-31,10.45,10.5,10.34,10.36,1515500,5.66786831992972,5.69498730710641,5.60820654814098,5.61905414301166,2794167.77279617,0.0,1.0
2005-01-03,10.39,10.49,10.32,10.43,1875200,5.63532553531768,5.68956350967107,5.5973589532703,5.65702072505904,3457356.25704215,0.0,1.0
2005-01-04,10.25,10.45,10.25,10.39,2842800,5.55939237122293,5.66786831992972,5.55939237122293,5.63532553531768,5241346.18575055,0.0,1.0
2005-01-05,10.11,10.25,10.1,10.25,1663500,5.48345920712817,5.55939237122293,5.47803540969283,5.55939237122293,3067039.32038696,0.0,1.0
2005-01-06,10.1,10.16,10.06,10.1,1736700,5.47803540969283,5.51057819430487,5.45634021995148,5.47803540969283,3202000.11284402,0.0,1.0
2005-01-07,10.02,10.23,10.01,10.1,1663200,5.43464503021012,5.54854477635225,5.42922123277478,5.47803540969283,3066486.20238508,0.0,1.0
2005-01-10,10.12,10.16,9.94,10.02,1047200,5.48888300456351,5.51057819430487,5.3912546507274,5.43464503021012,1930750.57187209,0.0,1.0
2005-01-11,10.0,10.09,9.92,10.09,2084900,5.42379743533944,5.4726116122575,5.38040705585673,5.4726116122575,3843985.74035153,0.0,1.0
2005-01-12,9.93,10.0,9.7,9.98,3553400,5.38583085329206,5.42379743533944,5.26108351227926,5.41294984046876,6551498.3595209,0.0,1.0
2005-01-13,9.81,10.04,9.75,9.93,2445000,5.32074528406799,5.4454926250808,5.28820249945595,5.38583085329206,4507911.71526667,0.0,1.0
2005-01-14,9.86,9.94,9.8,9.85,1734900,5.34786427124469,5.3912546507274,5.31532148663265,5.34244047380935,3198681.40483278,0.0,1.0
2005-01-18,9.9,9.94,9.83,9.85,1477100,5.36955946098605,5.3912546507274,5.33159287893867,5.34244047380935,2723368.6685564,0.0,1.0
2005-01-19,9.85,9.9,9.8,9.9,2192400,5.34244047380935,5.36955946098605,5.31532148663265,5.36955946098605,4042186.35768943,0.0,1.0
2005-01-20,9.96,10.04,9.77,9.8,2191500,5.40210224559808,5.4454926250808,5.29905009432663,5.31532148663265,4040527.00368381,0.0,1.0
2005-01-21,9.97,10.03,9.93,9.96,2671300,5.40752604303342,5.44006882764546,5.38583085329206,5.40210224559808,4925147.06134637,0.0,1.0
2005-01-24,9.85,10.0,9.85,9.96,1948200,5.34244047380935,5.42379743533944,5.34244047380935,5.40210224559808,3591948.30416463,0.0,1.0
2005-01-25,9.93,9.99,9.86,9.95,2262000,5.38583085329206,5.4183736379041,5.34786427124469,5.39667844816274,4170509.73412402,0.0,1.0
2005-01-26,10.29,10.32,9.98,10.03,3546500,5.58108756096428,5.5973589532703,5.41294984046876,5.44006882764546,6538776.64547782,0.0,1.0
2005-01-27,10.42,10.46,10.22,10.28,2680400,5.6515969276237,5.67329211736506,5.54312097891691,5.57566376352894,4941924.97406985,0.0,1.0
2005-01-28,10.35,10.43,10.32,10.42,1393800,5.61363034557632,5.65702072505904,5.5973589532703,5.6515969276237,2569786.23670294,0.0,1.0
2005-01-31,10.53,10.57,10.37,10.4,1747900,5.71125869941243,5.73295388915379,5.624477940447,5.64074933275302,3222649.85158062,0.0,1.0
2005-02-01,10.89,10.9,10.59,10.6,3082300,5.90651540708465,5.91193920451999,5.74380148402447,5.74922528145981,5682918.72391267,0.0,1.0
2005-02-02,11.16,11.22,10.89,10.95,2675600,6.05295793783882,6.08550072245085,5.90651540708465,5.93905819169669,4933075.08603988,0.0,1.0
2005-02-03,11.14,11.21,11.05,11.16,2146300,6.04211034296814,6.08007692501551,5.99329616605008,6.05295793783882,3957190.55806824,0.0,1.0
2005-02-04,11.36,11.36,11.02,11.04,1384600,6.1614338865456,6.1614338865456,5.97702477374406,5.98787236861474,2552823.95131216,0.0,1.0
2005-02-07,11.13,11.39,11.08,11.29,1001000,6.0366865455328,6.17770527885162,6.0095675583561,6.12346730449823,1845570.39958361,0.0,1.0
2005-02-08,11.1,11.2,11.05,11.1,1507800,6.02041515322678,6.07465312758017,5.99329616605008,6.02041515322678,2779971.07741476,0.0,1.0
2005-02-09,11.25,11.36,11.01,11.14,2757300,6.10177211475687,6.1614338865456,5.97160097630872,6.04211034296814,5083707.55521669,0.0,1.0
2005-02-10,11.3,11.5,11.25,11.25,1707900,6.12889110193357,6.23736705064036,6.10177211475687,6.10177211475687,3148900.78466419,0.0,1.0
2005-02-11,11.81,11.88,11.25,11.3,3290600,6.40550477113588,6.44347135318326,6.10177211475687,6.12889110193357,6066966.98987996,0.0,1.0
2005-02-14,12.3,12.47,11.97,12.0,5254700,6.67127084546751,6.76347540186828,6.49228553010131,6.50855692240733,9688230.54814388,0.0,1.0
2005-02-15,12.72,12.9,12.3,12.33,6275400,6.89907033775177,6.99669869158788,6.67127084546751,6.68754223777353,11570122.3631838,0.0,1.0
2005-02-16,12.78,12.79,12.4,12.73,3923000,6.9316131223638,6.93703691979914,6.72550881982091,6.90449413518711,7232939.7378287,0.0,1.0
2005-02-17,12.56,12.78,12.5,12.78,2904600,6.81228957878634,6.9316131223638,6.7797467941743,6.9316131223638,5355288.49413643,0.0,1.0
2005-02-18,12.3,12.65,12.19,12.58,3332000,6.67127084546751,6.86110375570439,6.61160907367878,6.82313717365702,6143297.27413847,0.0,1.0
2005-02-22,11.86,12.22,11.86,12.22,2613700,6.43262375831258,6.6278804659848,6.43262375831258,6.6278804659848,4818948.40498671,0.0,1.0
2005-02-23,12.0,12.27,11.91,11.99,2303900,6.50855692240733,6.65499945316149,6.45974274548927,6.50313312497199,4247761.88171897,0.0,1.0
2005-02-24,12.16,12.18,11.98,12.0,1657300,6.59533768137276,6.60618527624344,6.49770932753665,6.50855692240733,3055608.21501491,0.0,1.0
2005-02-25,12.38,12.4,12.0,12.1,1360800,6.71466122495023,6.72550881982091,6.50855692240733,6.56279489676072,2508943.25649689,0.0,1.0
2005-02-28,12.14,12.35,12.04,12.35,1773900,6.58449008650208,6.69838983264421,6.53025211214869,6.69838983264421,3270586.7450763,0.0,1.0
2005-03-01,12.17,12.29,12.15,12.16,1072400,6.6007614788081,6.66584704803217,6.58991388393742,6.59533768137276,1977212.48402944,0.0,1.0
2005-03-02,12.24,12.42,12.07,12.18,1408200,6.63872806085548,6.73635641469159,6.54652350445471,6.60618527624344,2596335.90079285,0.0,1.0
2005-03-03,12.7,12.81,12.57,12.75,3546600,6.88822274288109,6.94788451466982,6.81771337622168,6.91534173005779,6538961.0181451,0.0,1.0
2005-03-04,13.05,13.14,12.83,12.96,2789700,7.07805565311797,7.12686983003603,6.9587321095405,7.02924147619992,5143444.29941899,0.0,1.0
2005-03-07,13.01,13.37,12.92,13.05,2474700,7.05636046337661,7.25161717104883,7.00754628645856,7.07805565311797,4562670.39745212,0.0,1.0
2005-03-08,12.84,13.28,12.65,13.2,4320900,6.96415590697584,7.20280299413078,6.86110375570439,7.15941261464806,7966558.58097987,0.0,1.0
2005-03-09,12.99,13.2,12.7,12.85,3864300,7.04551286850593,7.15941261464806,6.88822274288109,6.96957970441118,7124712.98212884,0.0,1.0
2005-03-10,13.11,13.22,12.81,12.92,2128300,7.11059843773001,7.17026020951874,6.94788451466982,7.00754628645856,3924003.47795585,0.0,1.0
2005-03-11,13.02,13.3,12.9,13.15,1411500,7.06178426081195,7.21365058900146,6.99669869158788,7.13229362747136,2602420.19881346,0.0,1.0
2005-03-14,13.25,13.29,13.03,13.11,1425000,7.18653160182476,7.20822679156612,7.06720805824729,7.11059843773001,2627310.50889775,0.0,1.0
2005-03-15,13.33,13.55,13.24,13.3,2365100,7.22992198130747,7.34924552488494,7.18110780438942,7.21365058900146,4360597.95410111,0.0,1.0
2005-03-16,13.13,13.43,13.11,13.34,2026800,7.12144603260069,7.28415995566087,7.11059843773001,7.23534577874281,3736865.22065541,0.0,1.0
2005-03-17,13.38,13.43,13.14,13.15,1747400,7.25704096848417,7.28415995566087,7.12686983003603,7.13229362747136,3221727.98824417,0.0,1.0
2005-03-18,13.2,13.51,13.13,13.5,1894200,7.15941261464806,7.32755033514358,7.12144603260069,7.32212653770824,3492387.06382746,0.0,1.0
2005-03-21,13.19,13.39,12.99,13.35,1398800,7.15398881721272,7.26246476591951,7.04551286850593,7.24076957617815,2579004.87006749,0.0,1.0
2005-03-22,12.91,13.35,12.91,13.21,2520100,7.00212248902322,7.24076957617815,7.00212248902322,7.1648364120834,4646375.58840227,0.0,1.0
2005-03-23,12.95,13.06,12.6,12.96,2177200,7.02381767876458,7.08347945055331,6.83398476852769,7.02924147619992,4014161.71226118,0.0,1.0
2005-03-24,13.0,13.12,12.9,12.95,1035000,7.05093666594127,7.11602223516535,6.99669869158788,7.02381767876458,1908257.10646258,0.0,1.0
2005-03-28,12.69,13.06,12.65,13.0,2354700,6.88279894544575,7.08347945055331,6.86110375570439,7.05093666594127,4341423.19670284,0.0,1.0
2005-03-29,12.54,12.94,12.34,12.45,3690900,6.80144198391566,7.01839388132924,6.69296603520887,6.7526278069976,6805010.77704612,0.0,1.0
2005-03-30,12.5,12.75,12.46,12.56,4710800,6.7797467941743,6.91534173005779,6.75805160443294,6.81228957878634,8685427.61074775,0.0,1.0
2005-03-31,13.04,13.11,12.5,12.5,11338600,7.07263185568263,7.11059843773001,6.7797467941743,6.7797467941743,20905279.2534653,0.0,1.0
2005-04-01,12.99,13.28,12.87,13.08,3493100,7.04551286850593,7.20280299413078,6.98042729928186,7.09432704542399,6440321.64114439,0.0,1.0
2005-04-04,13.19,13.23,12.95,13.09,1974700,7.15398881721272,7.17568400695408,7.02381767876458,7.09975084285933,3640807.06099677,0.0,1.0
2005-04-05,13.3,13.3,13.18,13.21,1873400,7.21365058900146,7.21365058900146,7.14856501977738,7.1648364120834,3454037.54903091,0.0,1.0
2005-04-06,13.13,13.31,12.99,13.27,2538600,7.12144603260069,7.2190743864368,7.04551286850593,7.19737919669544,4680484.53185111,0.0,1.0
2005-04-07,13.27,13.33,13.04,13.1,1681200,7.19737919669544,7.22992198130747,7.07263185568263,7.10517464029467,3099673.28249748,0.0,1.0
2005-04-08,13.13,13.36,13.09,13.2,1344300,7.12144603260069,7.24619337361349,7.09975084285933,7.15941261464806,2478521.76639386,0.0,1.0
2005-04-11,13.15,13.23,13.08,13.23,1122300,7.13229362747136,7.17568400695408,7.09432704542399,7.17568400695408,2069214.44500769,0.0,1.0
2005-04-12,13.28,13.29,12.96,13.02,1069000,7.20280299413078,7.20822679156612,7.02924147619992,7.06178426081195,1970943.81334154,0.0,1.0
2005-04-13,13.0,13.25,12.96,13.25,3224600,7.05093666594127,7.18653160182476,7.02924147619992,7.18653160182476,5945281.02946786,0.0,1.0
2005-04-14,12.9,13.12,12.87,13.1,1698800,6.99669869158788,7.11602223516535,6.98042729928186,7.10517464029467,3132122.8719407,0.0,1.0
2005-04-15,12.61,13.02,12.5,12.87,2889300,6.83940856596303,7.06178426081195,6.7797467941743,6.98042729928186,5327079.4760409,0.0,1.0
2005-04-18,12.75,12.79,12.46,12.57,2403800,6.91534173005779,6.93703691979914,6.75805160443294,6.81771337622168,4431950.17634275,0.0,1.0
2005-04-19,12.84,12.98,12.64,12.75,1607700,6.96415590697584,7.04008907107059,6.85567995826905,6.91534173005779,2964159.37203854,0.0,1.0
2005-04-20,12.56,12.9,12.5,12.88,1881400,6.81228957878634,6.99669869158788,6.7797467941743,6.9858510967172,3468787.3624142,0.0,1.0
2005-04-21,12.67,12.74,12.51,12.74,2066000,6.87195135057507,6.90991793262245,6.78517059160964,6.90991793262245,3809139.30623352,0.0,1.0
2005-04-22,12.86,12.94,12.61,12.72,1382200,6.97500350184652,7.01839388132924,6.83940856596303,6.89907033775177,2548399.00729718,0.0,1.0
2005-04-25,13.08,13.08,12.94,12.95,1342500,7.09432704542399,7.09432704542399,7.01839388132924,7.02381767876458,2475203.05838262,0.0,1.0
2005-04-26,12.87,13.23,12.87,13.08,1756200,6.98042729928186,7.17568400695408,6.98042729928186,7.09432704542399,3237952.78296578,0.0,1.0
2005-04-27,12.99,13.13,12.72,13.0,2068900,7.04551286850593,7.12144603260069,6.89907033775177,7.05093666594127,3814486.11358496,0.0,1.0
2005-04-28,12.84,13.03,12.79,12.99,1123600,6.96415590697584,7.06720805824729,6.93703691979914,7.04551286850593,2071611.28968247,0.0,1.0
2005-04-29,12.92,13.04,12.74,13.01,1766700,7.00754628645856,7.07263185568263,6.90991793262245,7.05636046337661,3257311.91303134,0.0,1.0
2005-05-02,13.0,13.22,12.8,13.01,1816600,7.05093666594127,7.17026020951874,6.94246071723448,7.05636046337661,3349313.87400959,0.0,1.0
2005-05-03,13.13,13.2,12.89,13.09,1673500,7.12144603260069,7.15941261464806,6.99127489415254,7.09975084285933,3085476.58711606,0.0,1.0
2005-05-04,13.19,13.35,12.9,13.22,2706600,7.15398881721272,7.24076957617815,6.99669869158788,7.17026020951874,4990230.61290012,0.0,1.0
2005-05-05,12.97,13.25,12.9,13.19,2346000,7.03466527363526,7.18653160182476,6.99669869158788,7.15398881721272,4325382.77464851,0.0,1.0
2005-05-06,13.0,13.09,12.84,12.98,1431000,7.05093666594127,7.09975084285933,6.96415590697584,7.04008907107059,2638372.86893522,0.0,1.0
2005-05-09,13.32,13.34,12.92,13.01,1836500,7.22449818387213,7.23534577874281,7.00754628645856,7.05636046337661,3386004.03480051,0.0,1.0
2005-05-10,13.27,13.35,13.15,13.16,1913300,7.19737919669544,7.24076957617815,7.13229362747136,7.1377174249067,3527602.24328005,0.0,1.0
2005-05-11,13.23,13.28,13.09,13.27,1344300,7.17568400695408,7.20280299413078,7.09975084285933,7.19737919669544,2478521.76639386,0.0,1.0
2005-05-12,12.95,13.35,12.85,13.23,2078900,7.02381767876458,7.24076957617815,6.96957970441118,7.17568400695408,3832923.38031406,0.0,1.0
2005-05-13,12.77,13.1,12.27,13.0,4750400,6.92618932492847,7.10517464029467,6.65499945316149,7.05093666594127,8758439.18699501,0.0,1.0
2005-05-16,12.86,12.91,12.69,12.77,1643900,6.97500350184652,7.00212248902322,6.88279894544575,6.92618932492847,3030902.27759791,0.0,1.0
2005-05-17,13.09,13.11,12.75,12.79,1547400,7.09975084285933,7.11059843773001,6.91534173005779,6.93703691979914,2852982.65366202,0.0,1.0
2005-05-18,12.93,13.2,12.85,13.2,2942400,7.0129700838939,7.15941261464806,6.96957970441118,7.15941261464806,5424981.36237246,0.0,1.0
2005-05-19,13.14,13.24,12.94,13.0,1906300,7.12686983003603,7.18110780438942,7.01839388132924,7.05093666594127,3514696.15656967,0.0,1.0
2005-05-20,13.09,13.16,12.98,13.14,1311500,7.09975084285933,7.1377174249067,7.04008907107059,7.12686983003603,2418047.53152239,0.0,1.0
2005-05-23,13.03,13.21,12.93,13.12,1619800,7.06720805824729,7.1648364120834,7.0129700838939,7.11602223516535,2986468.46478076,0.0,1.0
2005-05-24,13.22,13.29,13.04,13.05,1379500,7.17026020951874,7.20822679156612,7.07263185568263,7.07805565311797,2543420.94528032,0.0,1.0
2005-05-25,13.21,13.38,13.07,13.24,1034600,7.1648364120834,7.25704096848417,7.08890324798865,7.18110780438942,1907519.61579342,0.0,1.0
2005-05-26,13.25,13.35,13.17,13.2,801200,7.18653160182476,7.24076957617815,7.14314122234204,7.15941261464806,1477193.81033606,0.0,1.0
2005-05-27,13.23,13.36,13.18,13.2,1259400,7.17568400695408,7.24619337361349,7.14856501977738,7.15941261464806,2321989.37186374,0.0,1.0
2005-05-31,13.23,13.45,13.07,13.23,2284900,7.17568400695408,7.29500755053155,7.08890324798865,7.17568400695408,4212731.07493367,0.0,1.0
2005-06-01,13.65,13.75,13.19,13.25,4132200,7.40348349923834,7.45772147359173,7.15398881721272,7.18653160182476,7618647.35780161,0.0,1.0
2005-06-02,13.58,13.85,13.24,13.7,3536200,7.36551691719096,7.51195944794513,7.18110780438942,7.43060248641503,6519786.26074683,0.0,1.0
2005-06-03,13.74,13.75,13.52,13.55,2981900,7.45229767615639,7.45772147359173,7.33297413257892,7.34924552488494,5497808.56595243,0.0,1.0
2005-06-06,14.32,14.43,14.02,14.19,4323200,7.76687792740608,7.82653969919481,7.6041640043459,7.69636856074667,7970799.15232756,0.0,1.0
2005-06-07,14.1,14.26,13.41,14.05,2879300,7.64755438382861,7.73433514279404,7.27331236079019,7.62043539665191,5308642.20931179,0.0,1.0
2005-06-08,14.19,14.36,14.12,14.12,2134200,7.69636856074667,7.78857311714744,7.65840197869929,7.65840197869929,3934881.46532602,0.0,1.0
2005-06-09,14.32,14.35,14.13,14.15,1212100,7.76687792740608,7.7831493197121,7.66382577613463,7.67467337100531,2234781.10023506,0.0,1.0
2005-06-10,14.34,14.43,14.17,14.29,2003300,7.77772552227676,7.82653969919481,7.68552096587599,7.75060653510006,3693537.64384201,0.0,1.0
2005-06-13,14.3,14.34,14.15,14.28,2196300,7.7560303325354,7.77772552227676,7.67467337100531,7.74518273766472,4049376.89171378,0.0,1.0
2005-06-14,14.3,14.39,14.16,14.25,1268500,7.7560303325354,7.80484450945346,7.68009716844065,7.7289113453587,2338767.28458723,0.0,1.0
2005-06-15,14.38,14.386,14.07,14.28,1849300,7.79942071201812,7.80267499047932,7.63128299152259,7.74518273766472,3409603.73621376,0.0,1.0
2005-06-16,14.46,14.47,14.33,14.39,2469200,7.84281109150083,7.84823488893617,7.77230172484142,7.80484450945346,4552529.90075111,0.0,1.0
2005-06-17,14.57,14.67,14.4,14.59,2070300,7.90247286328957,7.95671083764296,7.8102683068888,7.91332045816024,3817067.33092703,0.0,1.0
2005-06-20,14.55,14.68,14.32,14.47,1826100,7.89162526841889,7.9621346350783,7.76687792740608,7.84823488893617,3366829.27740224,0.0,1.0
2005-06-21,14.8,14.9,14.47,14.54,2857100,8.02722020430237,8.08145817865577,7.84823488893617,7.88620147098355,5267711.47717318,0.0,1.0
2005-06-22,14.91,14.96,14.72,14.8,4567800,8.08688197609111,8.1140009632678,7.98382982481966,8.02722020430237,8421774.69652151,0.0,1.0
2005-06-23,14.98,15.21,14.85,14.9,5441200,8.12484855813848,8.24959589915129,8.05433919147907,8.08145817865577,10032085.5726417,0.0,1.0
2005-06-24,15.04,15.29,14.5,14.92,8310200,8.15739134275052,8.292986278634,7.86450628124219,8.09230577352645,15321737.3972225,0.0,1.0
2005-06-27,15.16,15.31,14.98,15.16,2274700,8.22247691197459,8.30383387350468,8.12484855813848,8.22247691197459,4193925.06286998,0.0,1.0
2005-06-28,15.14,15.23,15.08,15.19,2141000,8.21162931710391,8.26044349402197,8.17908653249188,8.23874830428061,3947418.80670182,0.0,1.0
2005-06-29,15.15,15.17,15.03,15.14,1511500,8.21705311453925,8.22790070940993,8.15196754531518,8.21162931710391,2786792.86610453,0.0,1.0
2005-06-30,15.06,15.23,15.05,15.15,1538600,8.1682389376212,8.26044349402197,8.16281514018586,8.21705311453925,2836757.85894041,0.0,1.0
2005-07-01,15.1,15.15,14.99,15.12,1174700,8.18993412736256,8.21705311453925,8.13027235557382,8.20078172223323,2165825.7226682,0.0,1.0
2005-07-05,15.16,15.2,14.94,15.05,4017900,8.22247691197459,8.24417210171595,8.10315336839712,8.16281514018586,7407909.39908792,0.0,1.0
2005-07-06,15.25,15.32,15.15,15.19,3768600,8.27129108889265,8.30925767094002,8.21705311453925,8.23874830428061,6948268.33953128,0.0,1.0
2005-07-07,15.29,15.4,15.11,15.11,2374700,8.292986278634,8.35264805042274,8.19535792479789,8.19535792479789,4378297.73016105,0.0,1.0
2005-07-08,15.47,15.49,15.23,15.34,2205600,8.39061463247011,8.40146222734079,8.26044349402197,8.3201052658107,4066523.54977185,0.0,1.0
2005-07-11,15.63,15.81,15.46,15.59,2031300,8.47739539143555,8.57502374527166,8.38519083503478,8.45570020169419,3745161.99068351,0.0,1.0
2005-07-12,15.6,15.67,15.48,15.6,1524700,8.46112399912953,8.4990905811769,8.39603842990545,8.46112399912953,2811130.05818695,0.0,1.0
2005-07-13,15.69,15.7,15.54,15.6,1926300,8.50993817604758,8.51536197348292,8.42858121451749,8.46112399912953,3551570.69002789,0.0,1.0
2005-07-14,15.65,15.85,15.57,15.68,2475400,8.48824298630623,8.59671893501301,8.44485260682351,8.50451437861224,4563961.00612316,0.0,1.0
2005-07-15,15.5,15.65,15.25,15.6,2158400,8.40688602477613,8.48824298630623,8.27129108889265,8.46112399912953,3979499.65081047,0.0,1.0
2005-07-18,15.37,15.54,15.15,15.42,1451900,8.33637665811672,8.42858121451749,8.21705311453925,8.36349564529342,2676906.75639905,0.0,1.0
2005-07-19,15.36,15.45,15.29,15.4,1305300,8.33095286068138,8.37976703759944,8.292986278634,8.35264805042274,2406616.42615034,0.0,1.0
2005-07-20,15.25,15.43,15.16,15.32,1821200,8.27129108889265,8.36891944272876,8.22247691197459,8.30925767094002,3357795.01670497,0.0,1.0
2005-07-21,14.98,15.31,14.87,15.23,1609000,8.12484855813848,8.30383387350468,8.06518678634975,8.26044349402197,2966556.21671333,0.0,1.0
2005-07-22,15.34,15.34,14.93,15.0,1291300,8.3201052658107,8.3201052658107,8.09772957096179,8.13569615300916,2380804.25272959,0.0,1.0
2005-07-25,15.47,15.67,15.37,15.37,1526300,8.39061463247011,8.4990905811769,8.33637665811672,8.33637665811672,2814080.02086361,0.0,1.0
2005-07-26,15.68,15.76,15.53,15.53,2172600,8.50451437861224,8.54790475809496,8.42315741708215,8.42315741708215,4005680.5695658,0.0,1.0
2005-07-27,15.77,15.8,15.7,15.75,1937700,8.5533285555303,8.56959994783632,8.51536197348292,8.54248096065962,3572589.17409907,0.0,1.0
2005-07-28,15.78,15.85,15.73,15.8,1034400,8.55875235296564,8.59671893501301,8.53163336578894,8.56959994783632,1907150.87045883,0.0,1.0
2005-07-29,15.84,16.0,15.71,15.8,945800,8.59129513757767,8.6780758965431,8.52078577091826,8.56959994783632,1743796.68723895,0.0,1.0
2005-08-01,15.68,15.88,15.56,15.87,2385200,8.50451437861224,8.61299032731903,8.43942880938817,8.60756652988369,4397656.86022661,0.0,1.0
2005-08-02,15.98,16.0,15.68,15.71,2200500,8.66722830167243,8.6780758965431,8.50451437861224,8.52078577091826,4057120.54374,0.0,1.0
2005-08-03,16.1,16.17,15.95,15.99,1906800,8.7323138708965,8.77028045294388,8.65095690936641,8.67265209910777,3515618.01990613,0.0,1.0
2005-08-04,16.09,16.5,15.8,16.5,3231800,8.72689007346116,8.94926576831008,8.56959994783632,8.94926576831008,5958555.86151282,0.0,1.0
2005-08-05,15.73,16.14,15.63,16.08,1398700,8.53163336578894,8.75400906063786,8.47739539143555,8.72146627602582,2578820.4974002,0.0,1.0
2005-08-08,15.23,15.89,15.22,15.73,1535000,8.26044349402197,8.61841412475437,8.25501969658663,8.53163336578894,2830120.44291793,0.0,1.0
2005-08-09,15.52,15.6,15.27,15.27,2271900,8.41773361964681,8.46112399912953,8.28213868376333,8.28213868376333,4188762.62818583,0.0,1.0
2005-08-10,15.86,15.89,15.6,15.62,1527500,8.60214273244835,8.61841412475437,8.46112399912953,8.47197159400021,2816292.4928711,0.0,1.0
2005-08-11,15.77,15.92,15.5,15.86,1567800,8.5533285555303,8.63468551706039,8.40688602477613,8.60214273244835,2890594.6777894,0.0,1.0
2005-08-12,15.67,15.82,15.57,15.72,1077200,8.4990905811769,8.580447542707,8.44485260682351,8.5262095683536,1986062.37205941,0.0,1.0
2005-08-15,15.57,15.74,15.53,15.7,1153500,8.44485260682351,8.53705716322428,8.42315741708215,8.51536197348292,2126738.7172025,0.0,1.0
2005-08-16,15.42,15.72,15.4,15.63,1460500,8.36349564529342,8.5262095683536,8.35264805042274,8.47739539143555,2692762.80578608,0.0,1.0
2005-08-17,15.43,15.57,15.27,15.43,984800,8.36891944272876,8.44485260682351,8.28213868376333,8.36891944272876,1815702.02748246,0.0,1.0
2005-08-18,15.59,15.74,14.59,14.99,1935200,8.45570020169419,8.53705716322428,7.91332045816024,8.13027235557382,3567979.85741679,0.0,1.0
2005-08-19,16.05,16.08,15.67,15.76,3314200,8.7051948837198,8.72146627602582,8.4990905811769,8.54790475809496,6110478.93936066,0.0,1.0
2005-08-22,16.0,16.14,15.92,16.05,2446000,8.6780758965431,8.75400906063786,8.63468551706039,8.7051948837198,4509755.44193959,0.0,1.0
2005-08-23,15.92,16.06,15.77,16.0,1231500,8.63468551706039,8.71061868115514,8.5533285555303,8.6780758965431,2270549.39768953,0.0,1.0
2005-08-24,15.8,16.1,15.75,15.94,1340200,8.56959994783632,8.7323138708965,8.54248096065962,8.64553311193107,2470962.48703493,0.0,1.0
2005-08-25,15.98,16.0,15.76,15.9,1223500,8.66722830167243,8.6780758965431,8.54790475809496,8.62383792218971,2255799.58430625,0.0,1.0
2005-08-26,16.01,16.09,15.87,16.02,2303600,8.68349969397845,8.72689007346116,8.60756652988369,8.68892349141378,4247208.7637171,0.0,1.0
2005-08-29,16.0,16.0,15.79,15.88,1064800,8.6780758965431,8.6780758965431,8.56417615040098,8.61299032731903,1963200.16131532,0.0,1.0
2005-08-30,15.93,16.07,15.74,15.97,1077900,8.64010931449573,8.71604247859048,8.53705716322428,8.66180450423709,1987352.98073045,0.0,1.0
2005-08-31,16.1,16.11,15.83,15.89,1650300,8.7323138708965,8.73773766833184,8.58587134014233,8.61841412475437,3042702.12830454,0.0,1.0
2005-09-01,16.19,16.2,15.96,16.11,1048800,8.78112804781455,8.78655184524989,8.65638070680175,8.73773766833184,1933700.53454875,0.0,1.0
2005-09-02,16.08,16.24,16.06,16.19,839600,8.72146627602582,8.80824703499125,8.71061868115514,8.78112804781455,1547992.91457583,0.0,1.0
2005-09-06,16.19,16.24,16.01,16.22,1838600,8.78112804781455,8.80824703499125,8.68349969397845,8.79739944012057,3389875.86081362,0.0,1.0
2005-09-07,16.42,16.45,16.13,16.16,2344600,8.90587538882736,8.92214678113338,8.74858526320252,8.76485665550854,4322801.55730644,0.0,1.0
2005-09-08,16.26,16.61,16.25,16.39,1817400,8.81909462986193,9.00892754009881,8.81367083242659,8.88960399652134,3350788.85534792,0.0,1.0
2005-09-09,16.71,16.72,16.34,16.34,2122900,9.06316551445221,9.06858931188754,8.86248500934465,8.86248500934465,3914047.35392213,0.0,1.0
2005-09-12,16.58,16.7,16.47,16.7,1431300,8.99265614779279,9.05774171701687,8.93299437600406,9.05774171701687,2638925.98693709,0.0,1.0
2005-09-13,16.43,16.62,16.3,16.58,1806400,8.9112991862627,9.01435133753415,8.84078981960329,8.99265614779279,3330507.8619459,0.0,1.0
2005-09-14,16.51,16.64,16.39,16.45,1802700,8.95468956574542,9.02519893240483,8.88960399652134,8.92214678113338,3323686.07325613,0.0,1.0
2005-09-15,16.62,16.8,16.54,16.61,749400,9.01435133753415,9.11197969137026,8.97096095805144,9.00892754009881,1381688.76867928,0.0,1.0
2005-09-16,16.58,16.75,16.56,16.71,1413700,8.99265614779279,9.08486070419356,8.98180855292211,9.06316551445221,2606476.39749386,0.0,1.0
2005-09-19,16.14,16.53,16.08,16.53,1825900,8.75400906063786,8.9655371606161,8.72146627602582,8.9655371606161,3366460.53206765,0.0,1.0
2005-09-20,16.1,16.41,16.069,16.18,1501000,8.7323138708965,8.90045159139202,8.71550009884695,8.77570425037922,2767433.73603897,0.0,1.0
2005-09-21,16.03,16.24,15.82,16.07,1232300,8.69434728884912,8.80824703499125,8.580447542707,8.71604247859048,2272024.37902786,0.0,1.0
2005-09-22,15.8,16.05,15.66,15.97,989800,8.56959994783632,8.7051948837198,8.49366678374157,8.66180450423709,1824920.66084701,0.0,1.0
2005-09-23,15.79,16.02,15.7,15.85,1065400,8.56417615040098,8.68892349141378,8.51536197348292,8.59671893501301,1964306.39731906,0.0,1.0
2005-09-26,15.84,16.0,15.8,15.9,1363500,8.59129513757767,8.6780758965431,8.56959994783632,8.62383792218971,2513921.31851375,0.0,1.0
2005-09-27,16.01,16.04,15.68,15.92,1273500,8.68349969397845,8.69977108628446,8.50451437861224,8.63468551706039,2347985.91795178,0.0,1.0
2005-09-28,16.14,16.35,16.1,16.16,1911200,8.75400906063786,8.86790880677999,8.7323138708965,8.76485665550854,3523730.41726694,0.0,1.0
2005-09-29,16.4,16.44,16.11,16.18,1434500,8.89502779395668,8.91672298369804,8.73773766833184,8.77570425037922,2644825.91229041,0.0,1.0
2005-09-30,16.45,16.56,16.41,16.43,1142500,8.92214678113338,8.98180855292211,8.90045159139202,8.9112991862627,2106457.72380048,0.0,1.0
2005-10-03,16.48,16.65,16.3,16.4,1047900,8.9384181734394,9.03062272984017,8.84078981960329,8.89502779395668,1932041.18054313,0.0,1.0
2005-10-04,16.3,16.63,16.23,16.48,1569600,8.84078981960329,9.01977513496949,8.80282323755591,8.9384181734394,2893913.38580064,0.0,1.0
2005-10-05,15.96,16.33,15.88,16.27,1774300,8.65638070680175,8.85706121190931,8.61299032731903,8.82451842729727,3271324.23574546,0.0,1.0
2005-10-06,15.54,16.04,15.25,15.91,2006900,8.42858121451749,8.69977108628446,8.27129108889265,8.62926171962505,3700175.05986449,0.0,1.0
2005-10-07,15.59,15.71,15.43,15.53,950600,8.45570020169419,8.52078577091826,8.36891944272876,8.42315741708215,1752646.57526892,0.0,1.0
2005-10-10,15.25,15.68,14.99,15.64,1192900,8.27129108889265,8.50451437861224,8.13027235557382,8.48281918887089,2199381.54811518,0.0,1.0
2005-10-11,15.29,15.45,15.14,15.24,1838000,8.292986278634,8.37976703759944,8.21162931710391,8.26586729145731,3388769.62480988,0.0,1.0
2005-10-12,14.95,15.5,14.85,15.24,1140100,8.10857716583246,8.40688602477613,8.05433919147907,8.26586729145731,2102032.7797855,0.0,1.0
2005-10-13,14.7,14.97,14.5,14.81,1436900,7.97298222994898,8.11942476070314,7.86450628124219,8.03264400173771,2649250.85630539,0.0,1.0
2005-10-14,15.0,15.05,14.78,14.78,1316800,8.13569615300916,8.16281514018586,8.01637260943169,8.01637260943169,2427819.28288882,0.0,1.0
2005-10-17,15.18,15.26,14.95,15.0,942500,8.23332450684527,8.27671488632799,8.10857716583246,8.13569615300916,1737712.38921834,0.0,1.0
2005-10-18,14.86,15.34,14.82,15.16,1227100,8.05976298891441,8.3201052658107,8.03806779917305,8.22247691197459,2262437.00032873,0.0,1.0
2005-10-19,14.85,14.97,14.61,14.75,1630400,8.05433919147907,8.11942476070314,7.92416805303092,8.00010121712567,3006011.96751361,0.0,1.0
2005-10-20,14.4,15.0,14.27,14.94,2458600,7.8102683068888,8.13569615300916,7.73975894022938,8.10315336839712,4532986.39801825,0.0,1.0
2005-10-21,14.49,14.64,14.36,14.4,1921800,7.85908248380685,7.94043944533694,7.78857311714744,7.8102683068888,3543273.91999979,0.0,1.0
2005-10-24,14.82,14.8699,14.4,14.41,1533700,8.03806779917305,8.0651325483754,7.8102683068888,7.81569210432413,2827723.59824315,0.0,1.0
2005-10-25,14.8,14.96,14.6,14.82,1176500,8.02722020430237,8.1140009632678,7.91874425559558,8.03806779917305,2169144.43067944,0.0,1.0
2005-10-26,14.57,14.8,14.51,14.65,1647800,7.90247286328957,8.02722020430237,7.86993007867753,7.94586324277228,3038092.81162226,0.0,1.0
2005-10-27,14.3,14.67,14.25,14.58,1082900,7.7560303325354,7.95671083764296,7.7289113453587,7.90789666072491,1996571.614095,0.0,1.0
2005-10-28,14.67,14.68,14.3,14.31,1179500,7.95671083764296,7.9621346350783,7.7560303325354,7.76145412997074,2174675.61069818,0.0,1.0
2005-10-31,14.91,15.0,14.605,14.65,1665500,8.08688197609111,8.13569615300916,7.92145615431325,7.94586324277228,3070726.77373278,0.0,1.0
2005-11-01,13.9,14.54,13.59,14.3,6369300,7.53907843512182,7.88620147098355,7.3709407146263,7.7560303325354,11743248.2977702,0.0,1.0
2005-11-02,13.84,13.9,13.51,13.79,4663300,7.50653565050979,7.53907843512182,7.32755033514358,7.47941666333309,8597850.59378448,0.0,1.0
2005-11-03,13.96,14.12,13.72,13.84,2246300,7.57162121973386,7.65840197869929,7.44145008128571,7.50653565050979,4141563.22535932,0.0,1.0
2005-11-04,13.84,14.29,13.82,14.0,1748400,7.50653565050979,7.75060653510006,7.49568805563911,7.59331640947522,3223571.71491707,0.0,1.0
2005-11-07,13.8,13.98,13.57,13.91,3025800,7.48484046076843,7.58246881460454,7.36009311975562,7.54450223255716,5578748.16689321,0.0,1.0
2005-11-08,13.58,13.73,13.49,13.7,2192100,7.36551691719096,7.44687387872105,7.31670274027291,7.43060248641503,4041633.23968756,0.0,1.0
2005-11-09,13.89,13.93,13.51,13.61,2705200,7.53365463768648,7.55534982742784,7.32755033514358,7.38178830949698,4987649.39555804,0.0,1.0
2005-11-10,13.83,13.9,13.65,13.85,2309000,7.50111185307445,7.53907843512182,7.40348349923834,7.51195944794513,4257164.88775081,0.0,1.0
2005-11-11,13.68,13.85,13.54,13.8,1188400,7.41975489154435,7.51195944794513,7.3438217274496,7.48484046076843,2191084.77808708,0.0,1.0
2005-11-14,13.45,13.72,13.37,13.68,2477000,7.29500755053155,7.44145008128571,7.25161717104883,7.41975489154435,4566910.96879981,0.0,1.0
2005-11-15,13.39,13.51,13.2,13.31,2593300,7.26246476591951,7.32755033514358,7.15941261464806,7.2190743864368,4781336.38085933,0.0,1.0
2005-11-16,13.67,13.74,13.4,13.42,2141400,7.41433109410902,7.45229767615639,7.26788856335485,7.27873615822553,3948156.29737098,0.0,1.0
2005-11-17,13.93,13.94,13.67,13.85,2684300,7.55534982742784,7.56077362486318,7.41433109410902,7.51195944794513,4949115.50809421,0.0,1.0
2005-11-18,13.81,13.9399,13.72,13.93,1992800,7.49026425820377,7.56071938688883,7.44145008128571,7.55534982742784,3674178.51377645,0.0,1.0
2005-11-21,13.79,13.94,13.5,13.94,2858800,7.47941666333309,7.56077362486318,7.32212653770824,7.56077362486318,5270845.81251712,0.0,1.0
2005-11-22,13.76,13.88,13.69,13.8,1972100,7.46314527102707,7.52823084025114,7.42517868897969,7.48484046076843,3636013.3716472,0.0,1.0
2005-11-23,13.93,14.0,13.69,13.69,4886300,7.55534982742784,7.59331640947522,7.42517868897969,7.42517868897969,9009001.64184358,0.0,1.0
2005-11-25,13.96,13.97,13.91,13.95,280600,7.57162121973386,7.5770450171692,7.54450223255716,7.56619742229852,517349.704418744,0.0,1.0
2005-11-28,13.75,13.96,13.65,13.88,1486000,7.45772147359173,7.57162121973386,7.40348349923834,7.52823084025114,2739777.83594531,0.0,1.0
2005-11-29,13.67,13.87,13.65,13.68,2492600,7.41433109410902,7.5228070428158,7.40348349923834,7.41975489154435,4595673.10489722,0.0,1.0
2005-11-30,13.98,14.12,13.84,14.05,4846900,7.58246881460454,7.65840197869929,7.50653565050979,7.62043539665191,8936358.81093089,0.0,1.0
2005-12-01,14.09,14.19,14.04,14.14,3368900,7.64213058639327,7.69636856074667,7.61501159921657,7.66924957356997,6211330.78836887,0.0,1.0
2005-12-02,14.04,14.12,13.98,14.09,3077300,7.61501159921657,7.65840197869929,7.58246881460454,7.64213058639327,5673700.09054811,0.0,1.0
2005-12-05,14.14,14.22,13.99,14.03,4111800,7.66924957356997,7.71263995305269,7.58789261203988,7.60958780178123,7581035.33367424,0.0,1.0
2005-12-06,13.99,14.23,13.96,14.17,4207200,7.58789261203988,7.71806375048802,7.57162121973386,7.68552096587599,7756926.85826991,0.0,1.0
2005-12-07,14.02,14.06,13.87,13.94,2830500,7.6041640043459,7.62585919408725,7.5228070428158,7.56077362486318,5218668.34767375,0.0,1.0
2005-12-08,14.11,14.12,13.97,13.99,1803600,7.65297818126395,7.65840197869929,7.5770450171692,7.58789261203988,3325345.42726175,0.0,1.0
2005-12-09,14.24,14.31,14.07,14.18,1657600,7.72348754792336,7.76145412997074,7.63128299152259,7.69094476331133,3056161.33301679,0.0,1.0
2005-12-12,14.25,14.4,14.14,14.35,2412600,7.7289113453587,7.8102683068888,7.66924957356997,7.7831493197121,4448174.97106437,0.0,1.0
2005-12-13,14.35,14.38,14.22,14.22,1937200,7.7831493197121,7.79942071201812,7.71263995305269,7.71263995305269,3571667.31076262,0.0,1.0
2005-12-14,14.33,14.5,14.24,14.38,2978400,7.77230172484142,7.86450628124219,7.72348754792336,7.79942071201812,5491355.52259724,0.0,1.0
2005-12-15,14.39,14.55,14.25,14.32,2335800,7.80484450945346,7.89162526841889,7.7289113453587,7.76687792740608,4306576.76258482,0.0,1.0
2005-12-16,14.83,14.88,14.65,14.75,4574300,8.04349159660839,8.07061058378509,7.94586324277228,8.00010121712567,8433758.91989544,0.0,1.0
2005-12-19,14.56,14.98,14.55,14.91,2717800,7.89704906585423,8.12484855813848,7.89162526841889,8.08688197609111,5010880.35163671,0.0,1.0
2005-12-20,14.61,14.69,14.4,14.56,5609600,7.92416805303092,7.96755843251364,7.8102683068888,7.89704906585423,10342569.1443599,0.0,1.0
2005-12-21,14.55,14.84,14.44,14.84,3170600,7.89162526841889,8.04891539404373,7.83196349663015,8.04891539404373,5845719.78913068,0.0,1.0
2005-12-22,14.76,14.77,14.46,14.63,3939500,8.00552501456101,8.01094881199635,7.84281109150083,7.9350156479016,7263361.22793172,0.0,1.0
2005-12-23,14.75,14.82,14.68,14.69,1342100,8.00010121712567,8.03806779917305,7.9621346350783,7.96755843251364,2474465.56771346,0.0,1.0
2005-12-27,14.69,14.82,14.65,14.75,1337900,7.96755843251364,8.03806779917305,7.94586324277228,8.00010121712567,2466721.91568723,0.0,1.0
2005-12-28,14.44,14.8,14.3201,14.75,1926300,7.83196349663015,8.02722020430237,7.76693216538043,8.00010121712567,3551570.69002789,0.0,1.0
2005-12-29,14.36,14.53,14.34,14.4,1648100,7.78857311714744,7.88077767354821,7.77772552227676,7.8102683068888,3038645.92962413,0.0,1.0
2005-12-30,14.51,14.56,14.25,14.31,989600,7.86993007867753,7.89704906585423,7.7289113453587,7.76145412997074,1824551.91551243,0.0,1.0
2006-01-03,14.55,14.6,14.31,14.57,3945000,7.89162526841889,7.91874425559558,7.76145412997074,7.90247286328957,7273501.72463273,0.0,1.0
2006-01-04,14.48,14.61,14.34,14.61,2873100,7.85365868637151,7.92416805303092,7.77772552227676,7.92416805303092,5297211.10393975,0.0,1.0
2006-01-05,14.41,14.53,14.39,14.42,3204600,7.81569210432413,7.88077767354821,7.80484450945346,7.82111590175947,5908406.49600965,0.0,1.0
2006-01-06,14.62,14.66,14.46,14.48,2569700,7.92959185046626,7.95128704020762,7.84281109150083,7.85365868637151,4737824.43137864,0.0,1.0
2006-01-09,14.53,14.65,14.45,14.59,1367300,7.88077767354821,7.94586324277228,7.83738729406549,7.91332045816024,2520927.47987081,0.0,1.0
2006-01-10,14.55,14.6,14.41,14.43,1180100,7.89162526841889,7.91874425559558,7.81569210432413,7.82653969919481,2175781.84670192,0.0,1.0
2006-01-11,14.51,14.61,14.39,14.59,1402300,7.86993007867753,7.92416805303092,7.80484450945346,7.91332045816024,2585457.91342268,0.0,1.0
2006-01-12,14.75,14.78,14.4,14.46,2463400,8.00010121712567,8.01637260943169,7.8102683068888,7.84281109150083,4541836.28604823,0.0,1.0
2006-01-13,14.8,14.84,14.74,14.75,1202600,8.02722020430237,8.04891539404373,7.99467741969034,8.00010121712567,2217265.69684241,0.0,1.0
2006-01-17,15.07,15.11,14.76,14.8,2412400,8.17366273505654,8.19535792479789,8.00552501456101,8.02722020430237,4447806.22572978,0.0,1.0
2006-01-18,15.07,15.14,14.91,14.92,1657900,8.17366273505654,8.21162931710391,8.08688197609111,8.09230577352645,3056714.45101866,0.0,1.0
2006-01-19,14.97,15.05,14.877,14.91,1559300,8.11942476070314,8.16281514018586,8.06898344455449,8.08688197609111,2874923.00106966,0.0,1.0
2006-01-20,15.0,15.09,14.94,15.0,1421000,8.13569615300916,8.18451032992722,8.10315336839712,8.13569615300916,2619935.60220611,0.0,1.0
2006-01-23,15.0,15.05,14.96,14.97,1510500,8.13569615300916,8.16281514018586,8.1140009632678,8.11942476070314,2784949.13943162,0.0,1.0
2006-01-24,15.22,15.25,15.03,15.08,2166000,8.25501969658663,8.27129108889265,8.15196754531518,8.17908653249188,3993511.97352459,0.0,1.0
2006-01-25,14.93,15.26,14.88,15.21,2561700,8.09772957096179,8.27671488632799,8.07061058378509,8.24959589915129,4723074.61799535,0.0,1.0
2006-01-26,14.82,15.05,14.71,15.0,1486800,8.03806779917305,8.16281514018586,7.97840602738432,8.13569615300916,2741252.81728364,0.0,1.0
2006-01-27,14.8,14.87,14.64,14.78,1703800,8.02722020430237,8.06518678634975,7.94043944533694,8.01637260943169,3141341.50530526,0.0,1.0
2006-01-30,14.58,14.8,14.56,14.75,1790000,7.90789666072491,8.02722020430237,7.89704906585423,8.00010121712567,3300270.74451016,0.0,1.0
2006-01-31,14.47,14.63,14.42,14.52,2120600,7.84823488893617,7.9350156479016,7.82111590175947,7.87535387611287,3909806.78257444,0.0,1.0
2006-02-01,14.48,14.56,14.32,14.46,2086500,7.85365868637151,7.89704906585423,7.76687792740608,7.84281109150083,3846935.70302819,0.0,1.0
2006-02-02,14.28,14.5,14.05,14.47,3835500,7.74518273766472,7.86450628124219,7.62043539665191,7.84823488893617,7071613.65394901,0.0,1.0
2006-02-03,14.26,14.36,14.01,14.17,1398900,7.73433514279404,7.78857311714744,7.59874020691056,7.68552096587599,2579189.24273479,0.0,1.0
2006-02-06,14.17,14.24,14.1,14.19,1720800,7.68552096587599,7.72348754792336,7.64755438382861,7.69636856074667,3172684.85874474,0.0,1.0
2006-02-07,14.25,14.34,14.16,14.2,1675200,7.7289113453587,7.77772552227676,7.68009716844065,7.70179235818201,3088610.92246001,0.0,1.0
2006-02-08,14.17,14.28,14.08,14.25,2104900,7.68552096587599,7.74518273766472,7.63670678895793,7.7289113453587,3880860.27380974,0.0,1.0
2006-02-09,14.28,14.37,14.11,14.22,1032600,7.74518273766472,7.79399691458278,7.65297818126395,7.71263995305269,1903832.16244759,0.0,1.0
2006-02-10,14.32,14.41,14.2,14.27,1207800,7.76687792740608,7.81569210432413,7.70179235818201,7.73975894022938,2226853.07554155,0.0,1.0
2006-02-13,14.15,14.37,14.13,14.27,913000,7.67467337100531,7.79399691458278,7.66382577613463,7.73975894022938,1683322.45236747,0.0,1.0
2006-02-14,14.17,14.18,13.88,14.12,1711900,7.68552096587599,7.69094476331133,7.52823084025114,7.65840197869929,3156275.69135583,0.0,1.0
2006-02-15,14.1,14.22,13.97,14.12,1487600,7.64755438382861,7.71263995305269,7.5770450171692,7.65840197869929,2742727.79862196,0.0,1.0
2006-02-16,14.34,14.4,14.12,14.12,2119300,7.77772552227676,7.8102683068888,7.65840197869929,7.65840197869929,3907409.93789966,0.0,1.0
2006-02-17,14.56,14.59,14.32,14.35,1681100,7.89704906585423,7.91332045816024,7.76687792740608,7.7831493197121,3099488.90983018,0.0,1.0
2006-02-21,14.74,14.79,14.57,14.64,1977400,7.99467741969034,8.02179640686703,7.90247286328957,7.94043944533694,3645785.12301363,0.0,1.0
2006-02-22,14.64,14.71,14.4,14.7,1697300,7.94043944533694,7.97840602738432,7.8102683068888,7.97298222994898,3129357.28193134,0.0,1.0
2006-02-23,14.37,14.6,14.28,14.49,3232800,7.79399691458278,7.91874425559558,7.74518273766472,7.85908248380685,5960399.58818572,0.0,1.0
2006-02-24,14.23,14.44,14.17,14.35,2106500,7.71806375048802,7.83196349663015,7.68552096587599,7.7831493197121,3883810.2364864,0.0,1.0
2006-02-27,14.13,14.3,14.09,14.23,1524700,7.66382577613463,7.7560303325354,7.64213058639327,7.71806375048802,2811130.05818695,0.0,1.0
2006-02-28,14.08,14.14,13.96,14.06,3101600,7.63670678895793,7.66924957356997,7.57162121973386,7.62585919408725,5718502.64869984,0.0,1.0
2006-03-01,14.2,14.27,14.01,14.05,2472500,7.70179235818201,7.73975894022938,7.59874020691056,7.62043539665191,4558614.19877172,0.0,1.0
2006-03-02,14.15,14.23,14.06,14.1,1536200,7.67467337100531,7.71806375048802,7.62585919408725,7.64755438382861,2832332.91492542,0.0,1.0
2006-03-03,14.14,14.33,13.98,14.04,1677200,7.66924957356997,7.77230172484142,7.58246881460454,7.61501159921657,3092298.37580583,0.0,1.0
2006-03-06,13.7,14.14,13.63,14.12,2445100,7.43060248641503,7.66924957356997,7.39263590436766,7.65840197869929,4508096.08793397,0.0,1.0
2006-03-07,13.63,13.72,13.48,13.6,2199700,7.39263590436766,7.44145008128571,7.31127894283757,7.37636451206164,4055645.56240168,0.0,1.0
2006-03-08,13.38,13.64,13.21,13.63,3328200,7.25704096848417,7.398059701803,7.1648364120834,7.39263590436766,6136291.11278141,0.0,1.0
2006-03-09,13.68,13.74,13.36,13.43,2234900,7.41975489154435,7.45229767615639,7.24619337361349,7.28415995566087,4120544.74128814,0.0,1.0
2006-03-10,13.69,13.81,13.66,13.68,2100000,7.42517868897969,7.49026425820377,7.40890729667368,7.41975489154435,3871826.01311248,0.0,1.0
2006-03-13,13.95,14.01,13.68,13.78,1272700,7.56619742229852,7.59874020691056,7.41975489154435,7.47399286589775,2346510.93661345,0.0,1.0
2006-03-14,13.95,13.96,13.8,13.89,1438400,7.56619742229852,7.57162121973386,7.48484046076843,7.53365463768648,2652016.44631476,0.0,1.0
2006-03-15,13.8,13.94,13.66,13.94,2443300,7.48484046076843,7.56077362486318,7.40890729667368,7.56077362486318,4504777.37992272,0.0,1.0
2006-03-16,13.89,13.89,13.8,13.88,1660200,7.53365463768648,7.53365463768648,7.48484046076843,7.52823084025114,3060955.02236635,0.0,1.0
2006-03-17,13.85,14.04,13.78,14.04,3124500,7.51195944794513,7.61501159921657,7.47399286589775,7.61501159921657,5760723.98950949,0.0,1.0
2006-03-20,13.62,13.89,13.58,13.83,1228900,7.38721210693232,7.53365463768648,7.36551691719096,7.50111185307445,2265755.70833996,0.0,1.0
2006-03-21,13.45,13.65,13.36,13.55,906300,7.29500755053155,7.40348349923834,7.24619337361349,7.34924552488494,1670969.48365897,0.0,1.0
2006-03-22,13.59,13.6,13.34,13.42,1051800,7.3709407146263,7.37636451206164,7.23534577874281,7.27873615822553,1939231.71456748,0.0,1.0
2006-03-23,13.4,13.53,13.32,13.52,1738900,7.26788856335485,7.33839793001426,7.22449818387213,7.33297413257892,3206056.31152442,0.0,1.0
2006-03-24,13.32,13.42,13.17,13.42,3448200,7.22449818387213,7.27873615822553,7.14314122234204,7.27873615822553,6357538.3135307,0.0,1.0
2006-03-27,13.05,13.31,12.94,13.3,3515100,7.07805565311797,7.2190743864368,7.01839388132924,7.21365058900146,6480883.62794842,0.0,1.0
2006-03-28,13.06,13.24,12.98,13.02,2067400,7.08347945055331,7.18110780438942,7.04008907107059,7.06178426081195,3811720.52357559,0.0,1.0
2006-03-29,13.12,13.22,13.03,13.07,1394500,7.11602223516535,7.17026020951874,7.06720805824729,7.08890324798865,2571076.84537398,0.0,1.0
2006-03-30,13.01,13.19,12.97,13.06,1408000,7.05636046337661,7.15398881721272,7.03466527363526,7.08347945055331,2595967.15545827,0.0,1.0
2006-03-31,12.95,13.03,12.87,12.97,1601800,7.02381767876458,7.06720805824729,6.98042729928186,7.03466527363526,2953281.38466837,0.0,1.0
2006-04-03,13.01,13.2,12.94,12.96,2012900,7.05636046337661,7.15941261464806,7.01839388132924,7.02924147619992,3711237.41990196,0.0,1.0
2006-04-04,13.17,13.21,12.92,13.0,1922900,7.14314122234204,7.1648364120834,7.00754628645856,7.05093666594127,3545302.01934,0.0,1.0
2006-04-05,13.13,13.21,13.0,13.14,1592200,7.12144603260069,7.1648364120834,7.05093666594127,7.12686983003603,2935581.60860842,0.0,1.0
2006-04-06,12.98,13.17,12.95,13.13,1967200,7.04008907107059,7.14314122234204,7.02381767876458,7.12144603260069,3626979.11094994,0.0,1.0
2006-04-07,12.91,13.05,12.74,13.03,3338900,7.00212248902322,7.07805565311797,6.90991793262245,7.06720805824729,6156018.98818155,0.0,1.0
2006-04-10,12.87,13.0,12.82,12.91,1569800,6.98042729928186,7.05093666594127,6.95330831210516,7.00212248902322,2894282.13113522,0.0,1.0
2006-04-11,12.56,12.9,12.55,12.87,1798500,6.81228957878634,6.99669869158788,6.806865781351,6.98042729928186,3315942.4212299,0.0,1.0
2006-04-12,13.04,13.09,12.83,12.94,4159500,7.07263185568263,7.09975084285933,6.9587321095405,7.01839388132924,7668981.09597208,0.0,1.0
2006-04-13,13.1,13.24,12.99,13.04,2645600,7.10517464029467,7.18110780438942,7.04551286850593,7.07263185568263,4877763.28585256,0.0,1.0
2006-04-17,12.93,13.14,12.93,13.07,1827100,7.0129700838939,7.12686983003603,7.0129700838939,7.08890324798865,3368673.00407515,0.0,1.0
2006-04-18,13.23,13.29,12.91,12.93,2241600,7.17568400695408,7.20822679156612,7.00212248902322,7.0129700838939,4132897.70999664,0.0,1.0
2006-04-19,13.32,13.39,13.2,13.22,1661000,7.22449818387213,7.26246476591951,7.15941261464806,7.17026020951874,3062430.00370468,0.0,1.0
2006-04-20,13.56,13.65,13.32,13.36,2238900,7.35466932232028,7.40348349923834,7.22449818387213,7.24619337361349,4127919.64797978,0.0,1.0
2006-04-21,13.57,13.66,13.34,13.65,2051300,7.36009311975562,7.40890729667368,7.23534577874281,7.40348349923834,3782036.52414173,0.0,1.0
2006-04-24,13.66,13.95,13.56,13.9,2067800,7.40890729667368,7.56619742229852,7.35466932232028,7.53907843512182,3812458.01424475,0.0,1.0
2006-04-25,13.31,13.63,13.28,13.63,1613400,7.2190743864368,7.39263590436766,7.20280299413078,7.39263590436766,2974668.61407413,0.0,1.0
2006-04-26,13.28,13.41,13.24,13.37,967000,7.20280299413078,7.27331236079019,7.18110780438942,7.25161717104883,1782883.69270465,0.0,1.0
2006-04-27,13.34,13.47,12.9501,13.3,1928200,7.23534577874281,7.30585514540223,7.02387191673893,7.21365058900146,3555073.77070642,0.0,1.0
2006-04-28,13.32,13.42,13.16,13.26,1489200,7.22449818387213,7.27873615822553,7.1377174249067,7.1919553992601,2745677.76129862,0.0,1.0
2006-05-01,13.25,13.45,13.07,13.37,1934000,7.18653160182476,7.29500755053155,7.08890324798865,7.25161717104883,3565767.3854093,0.0,1.0
2006-05-02,13.29,13.35,13.1,13.25,1657600,7.20822679156612,7.24076957617815,7.10517464029467,7.18653160182476,3056161.33301678,0.0,1.0
2006-05-03,12.81,13.1,12.58,12.8,7102300,6.94788451466982,7.10517464029467,6.82313717365702,6.94246071723448,13094699.9490137,0.0,1.0
2006-05-04,12.9,13.08,12.79,12.83,3256600,6.99669869158788,7.09432704542399,6.93703691979914,6.9587321095405,6004280.283001,0.0,1.0
2006-05-05,13.13,13.25,12.95,12.95,2796300,7.12144603260069,7.18653160182476,7.02381767876458,7.02381767876458,5155612.8954602,0.0,1.0
2006-05-08,12.82,13.0948,12.75,13.03,2037800,6.95330831210516,7.10235426562829,6.91534173005779,7.06720805824729,3757146.21405744,0.0,1.0
2006-05-09,12.64,12.82,12.61,12.82,1446100,6.85567995826905,6.95330831210516,6.83940856596303,6.95330831210516,2666213.14169617,0.0,1.0
2006-05-10,12.82,12.83,12.61,12.61,1969700,6.95330831210516,6.9587321095405,6.83940856596303,6.83940856596303,3631588.42763222,0.0,1.0
2006-05-11,12.68,12.8,12.5,12.78,1662900,6.87737514801041,6.94246071723448,6.7797467941743,6.9316131223638,3065933.08438321,0.0,1.0
2006-05-12,12.51,12.71,12.49,12.7,1756600,6.78517059160964,6.89364654031643,6.77432299673896,6.88822274288109,3238690.27363494,0.0,1.0
2006-05-15,12.46,12.61,12.35,12.44,2560000,6.75805160443294,6.83940856596303,6.69838983264421,6.74720400956226,4719940.28265141,0.0,1.0
2006-05-16,12.52,12.65,12.33,12.44,3407500,6.79059438904498,6.86110375570439,6.68754223777353,6.74720400956226,6282498.63794323,0.0,1.0
2006-05-17,12.47,12.62,12.45,12.55,3391800,6.76347540186828,6.84483236339837,6.7526278069976,6.806865781351,6253552.12917853,0.0,1.0
2006-05-18,12.73,12.87,12.09,12.43,3284900,6.90449413518711,6.98042729928186,6.55737109932538,6.74178021212692,6056457.74784437,0.0,1.0
2006-05-19,12.92,12.94,12.7,12.81,2676200,7.00754628645856,7.01839388132924,6.88822274288109,6.94788451466982,4934181.32204363,0.0,1.0
2006-05-22,12.78,12.91,12.64,12.81,2972600,6.9316131223638,7.00212248902322,6.85567995826905,6.94788451466982,5480661.90789436,0.0,1.0
2006-05-23,12.71,12.78,12.6,12.68,3049000,6.89364654031643,6.9316131223638,6.83398476852769,6.87737514801041,5621522.62570474,0.0,1.0
2006-05-24,12.66,12.74,12.52,12.7,1735100,6.86652755313973,6.90991793262245,6.79059438904498,6.88822274288109,3199050.15016736,0.0,1.0
2006-05-25,12.69,12.74,12.62,12.7,1586900,6.88279894544575,6.90991793262245,6.84483236339837,6.88822274288109,2925809.857242,0.0,1.0
2006-05-26,12.82,12.89,12.67,12.77,1097200,6.95330831210516,6.99127489415254,6.87195135057507,6.92618932492847,2022936.90551763,0.0,1.0
2006-05-30,12.82,12.92,12.75,12.76,1275700,6.95330831210516,7.00754628645856,6.91534173005779,6.92076552749313,2352042.11663219,0.0,1.0
2006-05-31,12.84,13.07,12.73,12.87,2183200,6.96415590697584,7.08890324798865,6.90449413518711,6.98042729928186,4025224.07229865,0.0,1.0
2006-06-01,12.95,12.98,12.67,12.67,1294000,7.02381767876458,7.04008907107059,6.87195135057507,6.87195135057507,2385782.31474645,0.0,1.0
2006-06-02,13.02,13.04,12.74,12.92,1385100,7.06178426081195,7.07263185568263,6.90991793262245,7.00754628645856,2553745.81464862,0.0,1.0
2006-06-05,12.89,13.05,12.87,12.97,1803700,6.99127489415254,7.07805565311797,6.98042729928186,7.03466527363526,3325529.79992904,0.0,1.0
2006-06-06,12.97,13.01,12.74,12.89,1917500,7.03466527363526,7.05636046337661,6.90991793262245,6.99127489415254,3535345.89530627,0.0,1.0
2006-06-07,12.93,13.14,12.9,12.98,1791900,7.0129700838939,7.12686983003603,6.99669869158788,7.04008907107059,3303773.82518869,0.0,1.0
2006-06-08,12.87,12.95,12.79,12.89,1890600,6.98042729928186,7.02381767876458,6.93703691979914,6.99127489415254,3485749.64780498,0.0,1.0
2006-06-09,12.91,12.97,12.76,12.84,1850700,7.00212248902322,7.03466527363526,6.92076552749313,6.96415590697584,3412184.95355584,0.0,1.0
2006-06-12,12.92,13.06,12.87,12.99,1419100,7.00754628645856,7.08347945055331,6.98042729928186,7.04551286850593,2616432.52152758,0.0,1.0
2006-06-13,12.73,13.04,12.73,12.92,3119800,6.90449413518711,7.07263185568263,6.90449413518711,7.00754628645856,5752058.47414682,0.0,1.0
2006-06-14,12.66,12.74,12.5,12.7,2425700,6.86652755313973,6.90991793262245,6.7797467941743,6.88822274288109,4472327.7904795,0.0,1.0
2006-06-15,12.8,12.98,12.64,12.66,3033800,6.94246071723448,7.04008907107059,6.85567995826905,6.86652755313973,5593497.9802765,0.0,1.0
2006-06-16,12.85,12.92,12.79,12.84,2011400,6.96957970441118,7.00754628645856,6.93703691979914,6.96415590697584,3708471.82989259,0.0,1.0
2006-06-19,12.75,12.94,12.7,12.94,1124400,6.91534173005779,7.01839388132924,6.88822274288109,7.01839388132924,2073086.2710208,0.0,1.0
2006-06-20,12.7,12.89,12.67,12.81,1429700,6.88822274288109,6.99127489415254,6.87195135057507,6.94788451466982,2635976.02426043,0.0,1.0
2006-06-21,12.85,13.0,12.79,12.95,2070800,6.96957970441118,7.05093666594127,6.93703691979914,7.02381767876458,3817989.19426349,0.0,1.0
2006-06-22,12.84,12.85,12.7,12.8,1034300,6.96415590697584,6.96957970441118,6.88822274288109,6.94246071723448,1906966.49779154,0.0,1.0
2006-06-23,12.7,12.84,12.66,12.82,1341400,6.88822274288109,6.96415590697584,6.86652755313973,6.95330831210516,2473174.95904242,0.0,1.0
2006-06-26,12.78,12.8,12.66,12.69,837900,6.9316131223638,6.94246071723448,6.86652755313973,6.88279894544575,1544858.57923188,0.0,1.0
2006-06-27,12.71,12.88,12.66,12.79,1207900,6.89364654031643,6.9858510967172,6.86652755313973,6.93703691979914,2227037.44820884,0.0,1.0
2006-06-28,12.64,12.76,12.61,12.74,1172500,6.85567995826905,6.92076552749313,6.83940856596303,6.90991793262245,2161769.5239878,0.0,1.0
2006-06-29,12.8,12.82,12.59,12.7,1382000,6.94246071723448,6.95330831210516,6.82856097109236,6.88822274288109,2548030.2619626,0.0,1.0
2006-06-30,12.94,13.0,12.79,12.83,1765000,7.01839388132924,7.05093666594127,6.93703691979914,6.9587321095405,3254177.57768739,0.0,1.0
2006-07-03,13.18,13.21,12.92,12.94,643300,7.14856501977738,7.1648364120834,7.00754628645856,7.01839388132924,1186069.36868346,0.0,1.0
2006-07-05,13.01,13.16,12.98,13.07,983300,7.05636046337661,7.1377174249067,7.04008907107059,7.08890324798865,1812936.4374731,0.0,1.0
2006-07-06,12.92,13.09,12.87,13.0,1058400,7.00754628645856,7.09975084285933,6.98042729928186,7.05093666594127,1951400.31060869,0.0,1.0
2006-07-07,13.01,13.09,12.92,12.92,1918800,7.05636046337661,7.09975084285933,7.00754628645856,7.00754628645856,3537742.73998106,0.0,1.0
2006-07-10,13.13,13.21,13.04,13.04,1536700,7.12144603260069,7.1648364120834,7.07263185568263,7.07263185568263,2833254.77826188,0.0,1.0
2006-07-11,13.27,13.35,13.1,13.11,1248000,7.19737919669544,7.24076957617815,7.10517464029467,7.11059843773001,2300970.88779256,0.0,1.0
2006-07-12,13.25,13.41,13.22,13.26,2246400,7.18653160182476,7.27331236079019,7.17026020951874,7.1919553992601,4141747.59802661,0.0,1.0
2006-07-13,13.27,13.4,13.18,13.19,1713900,7.19737919669544,7.26788856335485,7.14856501977738,7.15398881721272,3159963.14470166,0.0,1.0
2006-07-14,13.13,13.29,13.03,13.22,1597000,7.12144603260069,7.20822679156612,7.06720805824729,7.17026020951874,2944431.49663839,0.0,1.0
2006-07-17,13.11,13.17,13.04,13.07,1064800,7.11059843773001,7.14314122234204,7.07263185568263,7.08890324798865,1963200.16131532,0.0,1.0
2006-07-18,13.37,13.42,13.1082,13.11,1890900,7.25161717104883,7.27873615822553,7.10962215419165,7.11059843773001,3486302.76580685,0.0,1.0
2006-07-19,13.48,13.49,13.31,13.42,1545200,7.31127894283757,7.31670274027291,7.2190743864368,7.27873615822553,2848926.45498162,0.0,1.0
2006-07-20,13.73,13.74,13.45,13.47,2090600,7.44687387872105,7.45229767615639,7.29500755053155,7.30585514540223,3854494.98238712,0.0,1.0
2006-07-21,13.73,13.81,13.64,13.78,1512400,7.44687387872105,7.49026425820377,7.398059701803,7.47399286589775,2788452.22011015,0.0,1.0
2006-07-24,13.74,13.84,13.66,13.74,934600,7.45229767615639,7.50653565050979,7.40890729667368,7.45229767615639,1723146.94850235,0.0,1.0
2006-07-25,13.98,14.13,13.79,13.8,3749300,7.58246881460454,7.66382577613463,7.47941666333309,7.48484046076843,6912684.4147441,0.0,1.0
2006-07-26,14.14,14.23,13.85,14.02,1913000,7.66924957356997,7.71806375048802,7.51195944794513,7.6041640043459,3527049.12527818,0.0,1.0
2006-07-27,13.91,14.2,13.88,14.13,1307400,7.54450223255716,7.70179235818201,7.52823084025114,7.66382577613463,2410488.25216346,0.0,1.0
2006-07-28,14.09,14.1,13.95,13.99,1152100,7.64213058639327,7.64755438382861,7.56619742229852,7.58789261203988,2124157.49986042,0.0,1.0
2006-07-31,14.01,14.08,13.94,14.02,932400,7.59874020691056,7.63670678895793,7.56077362486318,7.6041640043459,1719090.74982194,0.0,1.0
2006-08-01,14.13,14.18,13.94,14.0,1351200,7.66382577613463,7.69094476331133,7.56077362486318,7.59331640947522,2491243.48043694,0.0,1.0
2006-08-02,13.99,14.26,13.88,14.17,2180400,7.58789261203988,7.73433514279404,7.52823084025114,7.68552096587599,4020061.6376145,0.0,1.0
2006-08-03,13.81,14.03,13.65,13.79,4423600,7.49026425820377,7.60958780178123,7.40348349923834,7.47941666333309,8155909.31028779,0.0,1.0
2006-08-04,14.0,14.08,13.87,13.91,2516100,7.59331640947522,7.63670678895793,7.5228070428158,7.54450223255716,4639000.68171062,0.0,1.0
2006-08-07,13.94,14.06,13.93,13.99,1602000,7.56077362486318,7.62585919408725,7.55534982742784,7.58789261203988,2953650.13000295,0.0,1.0
2006-08-08,13.94,14.08,13.91,13.97,885800,7.56077362486318,7.63670678895793,7.54450223255716,7.5770450171692,1633173.0868643,0.0,1.0
2006-08-09,13.98,14.19,13.97,14.02,903400,7.58246881460454,7.69636856074667,7.5770450171692,7.6041640043459,1665622.67630753,0.0,1.0
2006-08-10,14.04,14.04,13.86,13.96,1161300,7.61501159921657,7.61501159921657,7.51738324538046,7.57162121973386,2141119.7852512,0.0,1.0
2006-08-11,14.03,14.07,13.96,13.96,1677100,7.60958780178123,7.63128299152259,7.57162121973386,7.57162121973386,3092114.00313854,0.0,1.0
2006-08-14,14.07,14.13,13.99,14.09,2108100,7.63128299152259,7.66382577613463,7.58789261203988,7.64213058639327,3886760.19916306,0.0,1.0
2006-08-15,14.12,14.26,14.07,14.17,3159100,7.65840197869929,7.73433514279404,7.63128299152259,7.68552096587599,5824516.93239221,0.0,1.0
2006-08-16,13.98,14.23,13.98,14.19,1677100,7.58246881460454,7.71806375048802,7.58246881460454,7.69636856074667,3092114.00313854,0.0,1.0
2006-08-17,14.06,14.11,13.91,13.98,2031700,7.62585919408725,7.65297818126395,7.54450223255716,7.58246881460454,3745899.48135268,0.0,1.0
2006-08-18,14.18,14.23,14.05,14.08,1787500,7.69094476331133,7.71806375048802,7.62043539665191,7.63670678895793,3295661.42782788,0.0,1.0
2006-08-21,14.27,14.28,14.13,14.14,2478400,7.73975894022938,7.74518273766472,7.66382577613463,7.66924957356997,4569492.18614189,0.0,1.0
2006-08-22,14.22,14.31,14.18,14.28,1498000,7.71263995305269,7.76145412997074,7.69094476331133,7.74518273766472,2761902.55602023,0.0,1.0
2006-08-23,14.25,14.31,14.14,14.21,1630800,7.7289113453587,7.76145412997074,7.66924957356997,7.70721615561735,3006749.45818278,0.0,1.0
2006-08-24,14.31,14.35,14.23,14.3,1524800,7.76145412997074,7.7831493197121,7.71806375048802,7.7560303325354,2811314.43085424,0.0,1.0
2006-08-25,14.29,14.42,14.26,14.28,1165200,7.75060653510006,7.82111590175947,7.73433514279404,7.74518273766472,2148310.31927555,0.0,1.0
2006-08-28,14.48,14.52,14.23,14.3,1053500,7.85365868637151,7.87535387611287,7.71806375048802,7.7560303325354,1942366.04991143,0.0,1.0
2006-08-29,14.53,14.6,14.38,14.48,1106500,7.88077767354821,7.91874425559558,7.79942071201812,7.85365868637151,2040083.56357569,0.0,1.0
2006-08-30,14.43,14.56,14.43,14.51,1654800,7.82653969919481,7.89704906585423,7.82653969919481,7.86993007867753,3050998.89833264,0.0,1.0
2006-08-31,14.64,14.71,14.4,14.4,3364700,7.94043944533694,7.97840602738432,7.8102683068888,7.8102683068888,6203587.13634265,0.0,1.0
2006-09-01,14.77,14.81,14.61,14.67,1176900,8.01094881199635,8.03264400173771,7.92416805303092,7.95671083764296,2169881.92134861,0.0,1.0
2006-09-05,14.79,14.9,14.7,14.7,1890300,8.02179640686703,8.08145817865577,7.97298222994898,7.97298222994898,3485196.52980311,0.0,1.0
2006-09-06,14.65,14.79,14.58,14.78,1351200,7.94586324277228,8.02179640686703,7.90789666072491,8.01637260943169,2491243.48043694,0.0,1.0
2006-09-07,14.52,14.7,14.52,14.65,926200,7.87535387611287,7.97298222994898,7.87535387611287,7.94586324277228,1707659.64444989,0.0,1.0
2006-09-08,14.52,14.6,14.49,14.55,982100,7.87535387611287,7.91874425559558,7.85908248380685,7.89162526841889,1810723.9654656,0.0,1.0
2006-09-11,14.53,14.56,14.41,14.53,949800,7.88077767354821,7.89704906585423,7.81569210432413,7.88077767354821,1751171.59393059,0.0,1.0
2006-09-12,14.43,14.57,14.38,14.57,801600,7.82653969919481,7.90247286328957,7.79942071201812,7.90247286328957,1477931.30100522,0.0,1.0
2006-09-13,14.44,14.49,14.35,14.45,598200,7.83196349663015,7.85908248380685,7.7831493197121,7.83738729406549,1102917.29573518,0.0,1.0
2006-09-14,14.36,14.54,14.34,14.37,953900,7.78857311714744,7.88620147098355,7.77772552227676,7.79399691458278,1758730.87328952,0.0,1.0
2006-09-15,14.44,14.52,14.35,14.42,990300,7.83196349663015,7.87535387611287,7.7831493197121,7.82111590175947,1825842.52418347,0.0,1.0
2006-09-18,14.25,14.49,14.22,14.48,1227900,7.7289113453587,7.85908248380685,7.71263995305269,7.85365868637151,2263911.98166706,0.0,1.0
2006-09-19,14.25,14.31,14.19,14.25,923400,7.7289113453587,7.76145412997074,7.69636856074667,7.7289113453587,1702497.20976575,0.0,1.0
2006-09-20,14.2,14.33,14.19,14.25,1086800,7.70179235818201,7.77230172484142,7.69636856074667,7.7289113453587,2003762.14811935,0.0,1.0
2006-09-21,14.23,14.36,14.15,14.18,757600,7.71806375048802,7.78857311714744,7.67467337100531,7.69094476331133,1396807.32739715,0.0,1.0
2006-09-22,14.22,14.3,14.17,14.24,523100,7.71263995305269,7.7560303325354,7.68552096587599,7.72348754792336,964453.422599589,0.0,1.0
2006-09-25,14.32,14.45,14.15,14.25,923000,7.76687792740608,7.83738729406549,7.67467337100531,7.7289113453587,1701759.71909658,0.0,1.0
2006-09-26,14.22,14.34,14.13,14.28,1429600,7.71263995305269,7.77772552227676,7.66382577613463,7.74518273766472,2635791.65159314,0.0,1.0
2006-09-27,14.47,14.5,14.17,14.21,2659600,7.84823488893617,7.86450628124219,7.68552096587599,7.70721615561735,4903575.45927331,0.0,1.0
2006-09-28,14.49,14.62,14.45,14.5,804700,7.85908248380685,7.92959185046626,7.83738729406549,7.86450628124219,1483646.85369124,0.0,1.0
2006-09-29,14.44,14.56,14.42,14.49,498900,7.83196349663015,7.89704906585423,7.82111590175947,7.85908248380685,919835.237115151,0.0,1.0
2006-10-02,14.55,14.61,14.44,14.44,1019500,7.89162526841889,7.92416805303092,7.83196349663015,7.83196349663015,1879679.34303246,0.0,1.0
2006-10-03,14.81,14.87,14.54,14.58,1647100,8.03264400173771,8.06518678634975,7.88620147098355,7.90789666072491,3036802.20295122,0.0,1.0
2006-10-04,14.87,14.89,14.73,14.77,836800,8.06518678634975,8.07603438122043,7.989253622255,8.01094881199635,1542830.47989168,0.0,1.0
2006-10-05,14.8,14.9,14.68,14.78,1699900,8.02722020430237,8.08145817865577,7.9621346350783,8.01637260943169,3134150.97128091,0.0,1.0
2006-10-06,14.72,14.85,14.57,14.8,3127000,7.98382982481966,8.05433919147907,7.90247286328957,8.02722020430237,5765333.30619177,0.0,1.0
2006-10-09,14.7,14.74,14.63,14.7,702700,7.97298222994898,7.99467741969034,7.9350156479016,7.97298222994898,1295586.73305435,0.0,1.0
2006-10-10,14.77,14.84,14.64,14.68,1628100,8.01094881199635,8.04891539404373,7.94043944533694,7.9621346350783,3001771.39616592,0.0,1.0
2006-10-11,14.9,14.95,14.72,14.78,2212900,8.08145817865577,8.10857716583246,7.98382982481966,8.01637260943169,4079982.7544841,0.0,1.0
2006-10-12,14.93,15.0,14.86,14.89,1225100,8.09772957096179,8.13569615300916,8.05976298891441,8.07603438122043,2258749.5469829,0.0,1.0
2006-10-13,14.84,14.96,14.74,14.89,1660800,8.04891539404373,8.1140009632678,7.99467741969034,8.07603438122043,3062061.2583701,0.0,1.0
2006-10-16,14.99,15.01,14.84,14.87,1962600,8.13027235557382,8.1411199504445,8.04891539404373,8.06518678634975,3618497.96825455,0.0,1.0
2006-10-17,15.13,15.1414,14.9,14.94,2421000,8.20620551966857,8.21238864874486,8.08145817865577,8.10315336839712,4463662.27511682,0.0,1.0
2006-10-18,15.09,15.21,15.04,15.13,2087600,8.18451032992722,8.24959589915129,8.15739134275052,8.20620551966857,3848963.80236839,0.0,1.0
2006-10-19,15.16,15.23,15.03,15.06,3164400,8.22247691197459,8.26044349402197,8.15196754531518,8.1682389376212,5834288.68375864,0.0,1.0
2006-10-20,15.25,15.25,15.08,15.22,1457700,8.27129108889265,8.27129108889265,8.17908653249188,8.25501969658663,2687600.37110193,0.0,1.0
2006-10-23,15.23,15.24,15.09,15.21,1957600,8.26044349402197,8.26586729145731,8.18451032992722,8.24959589915129,3609279.33488999,0.0,1.0
2006-10-24,15.2,15.23,15.04,15.2,1133900,8.24417210171595,8.26044349402197,8.15739134275052,8.24417210171595,2090601.67441345,0.0,1.0
2006-10-25,15.31,15.37,15.19,15.24,1908400,8.30383387350468,8.33637665811672,8.23874830428061,8.26586729145731,3518567.98258279,0.0,1.0
2006-10-26,15.2,15.31,15.16,15.3,959500,8.24417210171595,8.30383387350468,8.22247691197459,8.29841007606935,1769055.74265782,0.0,1.0
2006-10-27,15.12,15.21,15.11,15.2,851500,8.20078172223323,8.24959589915129,8.19535792479789,8.24417210171595,1569933.26198347,0.0,1.0
2006-10-30,15.06,15.18,15.02,15.15,737700,8.1682389376212,8.23332450684527,8.14654374787984,8.21705311453925,1360117.16660623,0.0,1.0
2006-10-31,14.89,15.07,14.77,15.02,2630600,8.07603438122043,8.17366273505654,8.01094881199635,8.14654374787984,4850107.3857589,0.0,1.0
2006-11-01,14.84,15.01,14.74,14.9,2661200,8.04891539404373,8.1411199504445,7.99467741969034,8.08145817865577,4906525.42194997,0.0,1.0
2006-11-02,15.02,15.06,14.8,14.89,1758100,8.14654374787984,8.1682389376212,8.02722020430237,8.07603438122043,3241455.86364431,0.0,1.0
2006-11-03,14.98,15.09,14.91,15.0,1687700,8.12484855813848,8.18451032992722,8.08688197609111,8.13569615300916,3111657.5058714,0.0,1.0
2006-11-06,14.97,15.03,14.87,14.96,1447500,8.11942476070314,8.15196754531518,8.06518678634975,8.1140009632678,2668794.35903825,0.0,1.0
2006-11-07,14.92,15.0,14.82,14.94,1488600,8.09230577352645,8.13569615300916,8.03806779917305,8.10315336839712,2744571.52529487,0.0,1.0
2006-11-08,15.08,15.11,14.86,14.89,1084900,8.17908653249188,8.19535792479789,8.05976298891441,8.07603438122043,2000259.06744082,0.0,1.0
2006-11-09,15.24,15.38,15.06,15.06,3756500,8.26586729145731,8.34180045555206,8.1682389376212,8.1682389376212,6925959.24678906,0.0,1.0
2006-11-10,15.25,15.26,15.18,15.19,857000,8.27129108889265,8.27671488632799,8.23332450684527,8.23874830428061,1580073.75868447,0.0,1.0
2006-11-13,15.19,15.27,15.17,15.23,1263700,8.23874830428061,8.28213868376333,8.22790070940993,8.26044349402197,2329917.39655726,0.0,1.0
2006-11-14,15.24,15.27,15.17,15.22,1590200,8.26586729145731,8.28213868376333,8.22790070940993,8.25501969658663,2931894.1552626,0.0,1.0
2006-11-15,15.13,15.27,15.12,15.2,1000200,8.20620551966857,8.28213868376333,8.20078172223323,8.24417210171595,1844095.41824529,0.0,1.0
2006-11-16,15.2,15.28,15.15,15.15,1142100,8.24417210171595,8.28756248119866,8.21705311453925,8.21705311453925,2105720.23313132,0.0,1.0
2006-11-17,15.25,15.27,15.17,15.19,1069700,8.27129108889265,8.28213868376333,8.22790070940993,8.23874830428061,1972234.42201258,0.0,1.0
2006-11-20,15.19,15.27,15.13,15.2,1150600,8.23874830428061,8.28213868376333,8.20620551966857,8.24417210171595,2121391.90985106,0.0,1.0
2006-11-21,15.25,15.26,15.15,15.15,907500,8.27129108889265,8.27671488632799,8.21705311453925,8.21705311453925,1673181.95566646,0.0,1.0
2006-11-22,15.23,15.28,15.2,15.25,1074800,8.26044349402197,8.28756248119866,8.24417210171595,8.27129108889265,1981637.42804442,0.0,1.0
2006-11-24,15.26,15.31,15.13,15.18,388800,8.27671488632799,8.30383387350468,8.20620551966857,8.23332450684527,716840.930427682,0.0,1.0
2006-11-27,14.99,15.27,14.94,15.19,1474400,8.13027235557382,8.28213868376333,8.10315336839712,8.23874830428061,2718390.60653954,0.0,1.0
2006-11-28,15.65,15.75,14.98,14.98,6025200,8.48824298630623,8.54248096065962,8.12484855813848,8.12484855813848,11108821.9496216,0.0,1.0
2006-11-29,16.02,16.25,15.64,15.68,4147000,8.68892349141378,8.81367083242659,8.48281918887089,8.50451437861224,7645934.5125607,0.0,1.0
2006-11-30,16.21,16.25,15.97,16.01,1897600,8.79197564268523,8.81367083242659,8.66180450423709,8.68349969397845,3498655.73451535,0.0,1.0
2006-12-01,16.16,16.36,16.0,16.25,1965400,8.76485665550854,8.87333260421532,8.6780758965431,8.81367083242659,3623660.4029387,0.0,1.0
2006-12-04,16.36,16.41,16.17,16.19,898500,8.87333260421532,8.90045159139202,8.77028045294388,8.78112804781455,1656588.41561027,0.0,1.0
2006-12-05,16.41,16.44,16.3,16.35,741500,8.90045159139202,8.91672298369804,8.84078981960329,8.86790880677999,1367123.32796329,0.0,1.0
2006-12-06,16.35,16.56,16.3,16.41,1722800,8.86790880677999,8.98180855292211,8.84078981960329,8.90045159139202,3176372.31209056,0.0,1.0
2006-12-07,16.01,16.37,16.01,16.35,1528800,8.68349969397845,8.87875640165067,8.68349969397845,8.86790880677999,2818689.33754588,0.0,1.0
2006-12-08,16.12,16.19,15.93,15.95,1381100,8.74316146576718,8.78112804781455,8.64010931449573,8.65095690936641,2546370.90795697,0.0,1.0
2006-12-11,16.18,16.21,16.07,16.07,735800,8.77570425037922,8.79197564268523,8.71604247859048,8.71604247859048,1356614.0859277,0.0,1.0
2006-12-12,16.27,16.35,16.15,16.2,917000,8.82451842729727,8.86790880677999,8.7594328580732,8.78655184524989,1690697.35905912,0.0,1.0
2006-12-13,16.24,16.32,16.2,16.31,1358000,8.80824703499125,8.85163741447397,8.78655184524989,8.84621361703863,2503780.82181274,0.0,1.0
2006-12-14,16.42,16.46,16.23,16.26,1270200,8.90587538882736,8.92757057856872,8.80282323755591,8.81909462986193,2341901.61993118,0.0,1.0
2006-12-15,16.68,16.68,16.44,16.5,2268100,9.04689412214619,9.04689412214619,8.91672298369804,8.94926576831008,4181756.46682877,0.0,1.0
2006-12-18,16.54,16.7,16.49,16.68,1547000,8.97096095805144,9.05774171701687,8.94384197087474,9.04689412214619,2852245.16299286,0.0,1.0
2006-12-19,16.62,16.71,16.48,16.54,1504600,9.01435133753415,9.06316551445221,8.9384181734394,8.97096095805144,2774071.15206145,0.0,1.0
2006-12-20,16.65,16.73,16.62,16.68,1236700,9.03062272984017,9.07401310932288,9.01435133753415,9.04689412214619,2280136.77638867,0.0,1.0
2006-12-21,16.71,16.73,16.57,16.65,1722200,9.06316551445221,9.07401310932288,8.98723235035745,9.03062272984017,3175266.07608681,0.0,1.0
2006-12-22,16.71,16.72,16.56,16.65,674100,9.06316551445221,9.06858931188754,8.98180855292211,9.03062272984017,1242856.15020911,0.0,1.0
2006-12-26,16.79,16.87,16.68,16.7,631800,9.10655589393492,9.14994627341764,9.04689412214619,9.05774171701687,1164866.51194498,0.0,1.0
2006-12-27,16.95,16.99,16.77,16.82,980500,9.19333665290035,9.21503184264171,9.09570829906424,9.12282728624094,1807774.00278895,0.0,1.0
2006-12-28,16.8,17.0,16.77,16.96,916800,9.11197969137026,9.22045564007705,9.09570829906424,9.19876045033569,1690328.61372453,0.0,1.0
2006-12-29,16.7,16.81,16.65,16.75,1033900,9.05774171701687,9.1174034888056,9.03062272984017,9.08486070419356,1906229.00712238,0.0,1.0
2007-01-03,16.81,16.86,16.65,16.75,2915800,9.1174034888056,9.1445224759823,9.03062272984017,9.08486070419356,5375938.23287303,0.0,1.0
2007-01-04,16.74,16.88,16.66,16.76,1271100,9.07943690675822,9.15537007085297,9.03604652727551,9.0902845016289,2343560.9739368,0.0,1.0
2007-01-05,16.47,16.69,16.42,16.65,3123700,8.93299437600406,9.05231791958153,8.90587538882736,9.03062272984017,5759249.00817117,0.0,1.0
2007-01-08,16.4,16.55,16.32,16.43,1250600,8.89502779395668,8.97638475548677,8.85163741447397,8.9112991862627,2305764.57714213,0.0,1.0
2007-01-09,16.3,16.46,16.2,16.38,5225200,8.84078981960329,8.92757057856872,8.78655184524989,8.884180199086,9633840.61129301,0.0,1.0
2007-01-10,16.15,16.31,16.11,16.25,1366700,8.7594328580732,8.84621361703863,8.73773766833184,8.81367083242659,2519821.24386706,0.0,1.0
2007-01-11,16.12,16.3,16.02,16.09,2164900,8.74316146576718,8.84078981960329,8.68892349141378,8.72689007346116,3991483.87418438,0.0,1.0
2007-01-12,16.0,16.16,15.98,16.07,1213000,8.6780758965431,8.76485665550854,8.66722830167243,8.71604247859048,2236440.45424069,0.0,1.0
2007-01-16,16.12,16.18,16.0,16.05,1143700,8.74316146576718,8.77570425037922,8.6780758965431,8.7051948837198,2108670.19580797,0.0,1.0
2007-01-17,16.18,16.21,16.05,16.08,1611300,8.77570425037922,8.79197564268523,8.7051948837198,8.72146627602582,2970796.78806102,0.0,1.0
2007-01-18,16.17,16.31,16.13,16.23,1928100,8.77028045294388,8.84621361703863,8.74858526320252,8.80282323755591,3554889.39803913,0.0,1.0
2007-01-19,16.23,16.24,16.15,16.24,1129500,8.80282323755591,8.80824703499125,8.7594328580732,8.80824703499125,2082489.27705264,0.0,1.0
2007-01-22,16.21,16.34,16.15,16.26,1213600,8.79197564268523,8.86248500934465,8.7594328580732,8.81909462986193,2237546.69024443,0.0,1.0
2007-01-23,16.25,16.26,16.13,16.22,1755300,8.81367083242659,8.81909462986193,8.74858526320252,8.79739944012057,3236293.42896016,0.0,1.0
2007-01-24,16.49,16.52,16.22,16.25,1184900,8.94384197087474,8.96011336318076,8.79739944012057,8.81367083242659,2184631.73473189,0.0,1.0
2007-01-25,16.53,16.63,16.42,16.5,1379000,8.9655371606161,9.01977513496949,8.90587538882736,8.94926576831008,2542499.08194386,0.0,1.0
2007-01-26,16.71,16.76,16.47,16.55,2203200,9.06316551445221,9.0902845016289,8.93299437600406,8.97638475548677,4062098.60575686,0.0,1.0
2007-01-29,16.73,16.77,16.61,16.68,1700500,9.07401310932288,9.09570829906424,9.00892754009881,9.04689412214619,3135257.20728465,0.0,1.0
2007-01-30,16.71,16.84,16.67,16.8,1869700,9.06316551445221,9.13367488111162,9.04147032471085,9.11197969137026,3447215.76034114,0.0,1.0
2007-01-31,16.69,16.79,16.58,16.72,1777400,9.05231791958153,9.10655589393492,8.99265614779279,9.06858931188754,3277039.78843149,0.0,1.0
2007-02-01,16.9,16.98,16.63,16.7,2459500,9.16621766572365,9.20960804520637,9.01977513496949,9.05774171701687,4534645.75202388,0.0,1.0
2007-02-02,16.85,17.02,16.82,16.95,4097200,9.13909867854696,9.23130323494773,9.12282728624094,9.19333665290035,7554116.92424974,0.0,1.0
2007-02-05,17.04,17.13,16.827,16.87,4566700,9.2692698169951,9.31822722800036,9.15340394428267,9.17679470731851,8395113.04950086,0.05,1.0
2007-02-06,17.63,17.75,17.35,17.47,4850000,9.59021284469623,9.65548939270323,9.43790089934654,9.50317744735355,8915912.64810019,0.0,1.0
2007-02-07,17.62,17.85,17.57,17.68,965900,9.58477313236231,9.70988651604241,9.55757457069272,9.61741140636581,1775645.36635051,0.0,1.0
2007-02-08,17.67,17.71,17.55,17.55,1540500,9.6119716940319,9.63373054336756,9.54669514602489,9.54669514602489,2831951.22358729,0.0,1.0
2007-02-09,17.52,17.74,17.34,17.69,2923000,9.53037600902313,9.65004968036932,9.43246118701262,9.62285111869973,5373445.91142204,0.0,1.0
2007-02-12,17.55,17.69,17.22,17.35,1089300,9.54669514602489,9.62285111869973,9.36718463900561,9.43790089934654,2002495.59743826,0.0,1.0
2007-02-13,17.67,17.9,17.44,17.55,1566200,9.6119716940319,9.73708507771199,9.4868583103518,9.54669514602489,2879196.36895969,0.0,1.0
2007-02-14,17.63,17.83,17.55,17.66,1677600,9.59021284469623,9.69900709137457,9.54669514602489,9.60653198169798,3083986.60999028,0.0,1.0
2007-02-15,17.51,17.6425,17.39,17.62,1821600,9.52493629668922,9.59701248511362,9.45965974868221,9.58477313236231,3348706.49067615,0.0,1.0
2007-02-16,17.52,17.59,17.37,17.53,1833900,9.53037600902313,9.56845399536056,9.44878032401438,9.53581572135705,3371317.98048473,0.0,1.0
2007-02-20,17.6,17.68,17.38,17.52,2265600,9.57389370769447,9.61741140636581,9.45422003634829,9.53037600902313,4164926.12279089,0.0,1.0
2007-02-21,17.63,17.7,17.27,17.49,3090800,9.59021284469623,9.62829083103365,9.3943832006752,9.51405687202138,5681918.10572125,0.0,1.0
2007-02-22,17.77,17.97,17.5,17.63,2997200,9.66636881737107,9.77516306404941,9.5194965843553,9.59021284469623,5509850.18327544,0.0,1.0
2007-02-23,17.9,18.0,17.59,17.84,2374400,9.73708507771199,9.79148220105117,9.56845399536056,9.70444680370849,4364936.69930909,0.0,1.0
2007-02-26,18.21,18.34,17.98,18.0,3065600,9.90571616006343,9.97643242040435,9.78060277638333,9.79148220105117,5635592.12660123,0.0,1.0
2007-02-27,17.48,18.41,17.0,17.42,3522300,9.50861715968747,10.0145104067418,9.24751096765944,9.47597888568396,6475158.58152645,0.0,1.0
2007-02-28,17.45,17.63,17.18,17.2,5374700,9.49229802268571,9.59021284469623,9.34542578966995,9.35630521433778,9880485.71334931,0.0,1.0
2007-03-01,17.41,17.6,17.23,17.3567,2409300,9.47053917335004,9.57389370769447,9.37262435133953,9.44154550661026,4429094.50372532,0.0,1.0
2007-03-02,17.07,17.36,17.04,17.35,3165400,9.28558895399686,9.44334061168046,9.2692698169951,9.43790089934654,5819057.71057656,0.0,1.0
2007-03-05,16.86,17.17,16.81,16.85,2349200,9.17135499498459,9.33998607733603,9.14415643331501,9.16591528265068,4318610.72018907,0.0,1.0
2007-03-06,17.2,17.25,16.82,16.86,2199500,9.35630521433778,9.38350377600737,9.14959614564892,9.17135499498459,4043412.34422606,0.0,1.0
2007-03-07,17.18,17.4,17.07,17.2356,1649800,9.34542578966995,9.46509946101613,9.28558895399686,9.37567059024653,3032880.96635787,0.0,1.0
2007-03-08,17.2,17.39,17.14,17.24,1647500,9.35630521433778,9.45965974868221,9.32366694033428,9.37806406367345,3028652.80159692,0.0,1.0
2007-03-09,17.29,17.35,17.1,17.3,1158700,9.40526262534304,9.43790089934654,9.30190809099861,9.41070233767695,2130075.8732688,0.0,1.0
2007-03-12,17.21,17.29,17.0,17.19,2806500,9.3617449266717,9.40526262534304,9.24751096765944,9.35086550200386,5159280.17461715,0.0,1.0
2007-03-13,16.91,17.38,16.9,17.21,1883200,9.19855355665418,9.45422003634829,9.19311384432026,9.3617449266717,3461947.77296954,0.0,1.0
2007-03-14,16.99,17.1,16.73,16.92,3145700,9.24207125532552,9.30190809099861,9.10063873464367,9.2039932689881,5782842.56023274,0.0,1.0
2007-03-15,17.16,17.26,16.89,16.99,1175200,9.33454636500211,9.38894348834129,9.18767413198634,9.24207125532552,2160408.35959739,0.0,1.0
2007-03-16,17.03,17.26,17.0,17.23,1678800,9.26383010466119,9.38894348834129,9.24751096765944,9.37262435133953,3086192.608996,0.0,1.0
2007-03-19,17.19,17.25,17.01,17.04,1348500,9.35086550200386,9.38350377600737,9.25295067999335,9.2692698169951,2478991.38267281,0.0,1.0
2007-03-20,17.4,17.4,17.08,17.21,1928100,9.46509946101613,9.46509946101613,9.29102866633077,9.3617449266717,3544488.9024334,0.0,1.0
2007-03-21,17.64,17.74,17.33,17.43,2176000,9.59565255703014,9.65004968036932,9.42702147467871,9.48141859801788,4000211.53036413,0.0,1.0
2007-03-22,17.52,17.64,17.43,17.59,1533100,9.53037600902313,9.59565255703014,9.48141859801788,9.56845399536056,2818347.56305204,0.0,1.0
2007-03-23,17.69,17.72,17.44,17.47,1373300,9.62285111869973,9.63917025570148,9.4868583103518,9.50317744735355,2524582.02879093,0.0,1.0
2007-03-26,17.77,17.7995,17.44,17.61,1507700,9.66636881737107,9.68241596875612,9.4868583103518,9.57933342002839,2771653.91743106,0.0,1.0
2007-03-27,17.86,17.89,17.63,17.75,1105300,9.71532622837632,9.73164536537808,9.59021284469623,9.65548939270323,2031908.91751446,0.0,1.0
2007-03-28,17.82,17.92,17.38,17.38,1923800,9.69356737904065,9.74796450237983,9.45422003634829,9.45422003634829,3536584.07266292,0.0,1.0
2007-03-29,17.86,17.95,17.34,17.845,1980200,9.71532622837632,9.76428363938158,9.43246118701262,9.70716665987545,3640266.02593155,0.0,1.0
2007-03-30,17.8,17.94,17.59,17.84,3225700,9.68268795437282,9.75884392704766,9.56845399536056,9.70444680370849,5929909.16061377,0.0,1.0
2007-04-02,18.21,18.23,17.77,17.85,3591800,9.90571616006343,9.91659558473127,9.66636881737107,9.70988651604241,6602922.69060748,0.0,1.0
2007-04-03,18.26,18.37,18.13,18.27,2191000,9.93291472173302,9.99275155740611,9.86219846139209,9.93835443406693,4027786.51793557,0.0,1.0
2007-04-04,18.06,18.33,18.04,18.29,1010500,9.82412047505467,9.97099270807044,9.81324105038684,9.94923385873477,1857634.99606294,0.0,1.0
2007-04-05,18.14,18.18,17.99,18.07,1117200,9.86763817372601,9.88939702306168,9.78604248871725,9.82956018738859,2053785.07432114,0.0,1.0
2007-04-09,18.16,18.25,18.12,18.13,919000,9.87851759839384,9.9274750093991,9.85675874905817,9.86219846139209,1689427.57187713,0.0,1.0
2007-04-10,18.26,18.3,18.0,18.19,1309900,9.93291472173302,9.95467357106869,9.79148220105117,9.8948367353956,2408031.74798896,0.0,1.0
2007-04-11,18.34,18.39,18.07,18.29,2336900,9.97643242040435,10.0036309820739,9.82956018738859,9.94923385873477,4295999.23038048,0.0,1.0
2007-04-12,18.28,18.4,18.08,18.34,2428300,9.94379414640085,10.0090706944079,9.8349998997225,9.97643242040435,4464022.82131581,0.0,1.0
2007-04-13,18.31,18.41,18.21,18.25,1746400,9.9601132834026,10.0145104067418,9.90571616006343,9.9274750093991,3210463.88631797,0.0,1.0
2007-04-16,18.41,18.41,18.26,18.3,1516100,10.0145104067418,10.0145104067418,9.93291472173302,9.95467357106869,2787095.91047107,0.0,1.0
2007-04-17,18.51,18.51,18.37,18.4,1624800,10.0689075300809,10.0689075300809,9.99275155740611,10.0090706944079,2986922.65373882,0.0,1.0
2007-04-18,18.61,18.71,18.4,18.4902,2995400,10.1233046534201,10.1777017767593,10.0090706944079,10.0581368996598,5506541.18476688,0.0,1.0
2007-04-19,18.69,18.75,18.41,18.56,1760900,10.1668223520915,10.199460626095,10.0145104067418,10.0961060917505,3237119.70763702,0.0,1.0
2007-04-20,18.73,18.97,18.61,18.82,3477400,10.1885812014271,10.3191342974411,10.1233046534201,10.2375386124324,6392617.45206262,0.0,1.0
2007-04-23,18.73,19.55,18.66,19.55,1313300,10.1885812014271,10.6346376128083,10.1505032150897,10.6346376128083,2414282.07850516,0.0,1.0
2007-04-24,18.67,18.86,18.3,18.3,2780500,10.1559429274236,10.2592974617681,9.95467357106869,9.95467357106869,5111483.52949333,0.0,1.0
2007-04-25,18.93,18.99,18.7,18.78,1430000,10.2973754481055,10.330013722109,10.1722620644254,10.2157797630967,2628815.48181098,0.0,1.0
2007-04-26,18.7,18.91,18.6,18.6,1913500,10.1722620644254,10.2864960234376,10.1178649410862,10.1178649410862,3517649.24786385,0.0,1.0
2007-04-27,18.53,19.37,18.46,18.66,1559100,10.0797869547488,10.5367227907978,10.0417089684114,10.1505032150897,2866144.20817587,0.0,1.0
2007-04-30,18.52,18.8,18.4,18.421,2478900,10.0743472424149,10.2266591877646,10.0090706944079,10.0204940903091,4557042.4460568,0.0,1.0
2007-05-01,18.6,18.99,18.32,18.47,2030300,10.1178649410862,10.330013722109,9.96555299573652,10.0471486807453,3732366.48442017,0.0,1.0
2007-05-02,18.75,18.87,18.41,18.49,2121500,10.199460626095,10.264737174102,10.0145104067418,10.0580281054131,3900022.40885453,0.0,1.0
2007-05-03,18.87,18.9,18.48,18.75,3360200,10.264737174102,10.2810563111037,10.0525883930792,10.199460626095,6177164.88250437,0.0,1.0
2007-05-04,18.81,19.0,18.72,18.9,3242900,10.2320989000985,10.3354534344429,10.1831414890932,10.2810563111037,5961528.47969567,0.0,1.0
2007-05-07,18.84,18.95,18.73,18.74,2991100,10.2484180371002,10.3082548727733,10.1885812014271,10.194020913761,5498636.3549964,0.0,1.0
2007-05-08,18.63,18.85,18.6,18.74,2086700,10.1613826397575,10.2813774964804,10.1450197047499,10.221380068119,3825780.64208472,0.05,1.0
2007-05-09,18.59,18.66,18.47,18.56,1530300,10.1395653930807,10.1777455747652,10.07411365305,10.123202458073,2805670.25283088,0.0,1.0
2007-05-10,18.33,18.6,18.33,18.53,2141700,9.99775328968093,10.1450197047499,9.99775328968093,10.1068395230653,3926618.29738478,0.0,1.0
2007-05-11,18.35,18.4,18.22,18.34,2109500,10.0086619130194,10.0359334713655,9.93775586131951,10.0032076013502,3867582.43373636,0.0,1.0
2007-05-14,18.53,18.82,18.34,18.38,2921200,10.1068395230653,10.2650145614727,10.0032076013502,10.025024848027,5355762.88477399,0.0,1.0
2007-05-15,18.51,18.7,18.47,18.56,2093800,10.0959308997269,10.1995628214421,10.07411365305,10.123202458073,3838797.86667799,0.0,1.0
2007-05-16,18.28,18.53,18.27,18.5,2189600,9.97048173133483,10.1068395230653,9.96502741966561,10.0904765880577,4014438.72809157,0.0,1.0
2007-05-17,18.53,18.64,18.48,18.55,3172400,10.1068395230653,10.1668369514268,10.0795679647192,10.1177481464038,5816315.95770814,0.0,1.0
2007-05-18,18.74,18.77,18.46,18.53,2021100,10.221380068119,10.2377430031266,10.0686593413808,10.1068395230653,3705508.82049043,0.0,1.0
2007-05-21,18.87,18.88,18.28,18.28,1800100,10.2922861198188,10.2977404314881,9.97048173133483,9.97048173133483,3300324.78737562,0.0,1.0
2007-05-22,18.84,18.98,18.38,18.85,1821900,10.2759231848112,10.3522835481803,10.025024848027,10.2813774964804,3340293.16711272,0.0,1.0
2007-05-23,18.42,18.87,18.38,18.85,1835100,10.0468420947039,10.2922861198188,10.025024848027,10.2813774964804,3364494.20438475,0.0,1.0
2007-05-24,18.0,18.53,17.97,18.42,3628600,9.81776100459666,10.1068395230653,9.801398069589,10.0468420947039,6652718.47312434,0.0,1.0
2007-05-25,17.89,18.15,17.66,18.02,2097100,9.75776357623524,9.89957567963497,9.63231440784317,9.8286696279351,3844848.12599599,0.0,1.0
2007-05-29,17.98,18.28,17.81,17.86,2457200,9.80685238125822,9.97048173133483,9.71412908288147,9.74140064122757,4505059.75642428,0.0,1.0
2007-05-30,18.18,18.23,17.82,17.97,1910400,9.91593861464263,9.94321017298873,9.71958339455069,9.801398069589,3502550.12155011,0.0,1.0
2007-05-31,18.25,18.44,18.16,18.16,2058500,9.95411879632717,10.0577507180424,9.90502999130419,9.90502999130419,3774078.42609449,0.0,1.0
2007-06-01,18.25,18.48,18.17,18.26,1684100,9.95411879632717,10.0795679647192,9.91048430297341,9.95957310799639,3087649.00528818,0.0,1.0
2007-06-04,18.16,18.25,18.0,18.17,1363600,9.90502999130419,9.95411879632717,9.81776100459666,9.91048430297341,2500040.48667595,0.0,1.0
2007-06-05,17.9,18.09,17.87,18.08,1796600,9.76321788790446,9.86684980961964,9.7468549528968,9.86139549795042,3293907.84567469,0.0,1.0
2007-06-06,17.81,17.9,17.53,17.89,5540800,9.71412908288147,9.76321788790446,9.5614083561433,9.75776357623524,10158568.7361206,0.0,1.0
2007-06-07,17.22,17.96,17.04,17.04,4346500,9.39232469439747,9.79594375791978,9.2941470843515,9.2941470843515,7968924.88657746,0.0,1.0
2007-06-08,17.35,17.49,17.13,17.22,2229900,9.46323074609734,9.53959110946642,9.34323588937449,9.39232469439747,4088325.2282478,0.0,1.0
2007-06-11,17.41,17.56,17.33,17.35,2857400,9.49595661611266,9.57777129115096,9.4523221227589,9.46323074609734,5238791.20462589,0.0,1.0
2007-06-12,17.14,17.39,17.03,17.3034,2294900,9.34869020104371,9.48504799277422,9.28869277268229,9.43781365371877,4207497.00269334,0.0,1.0
2007-06-13,17.49,17.49,17.2,17.2,1535300,9.53959110946642,9.53959110946642,9.38141607105903,9.38141607105903,2814837.31240363,0.0,1.0
2007-06-14,17.52,17.72,17.46,17.49,1806200,9.55595404447408,9.66504027785849,9.52322817445876,9.53959110946642,3311508.60005434,0.0,1.0
2007-06-15,17.65,17.87,17.55,17.72,2189200,9.62686009617395,9.7468549528968,9.57231697948174,9.66504027785849,4013705.36332575,0.0,1.0
2007-06-18,17.32,17.7,17.22,17.62,2143200,9.44686781108968,9.65413165452005,9.39232469439747,9.61049716116629,3929368.4152566,0.0,1.0
2007-06-19,17.36,17.48,17.12,17.3,2172900,9.46868505776656,9.5341367977972,9.33778157770527,9.43595918775124,3983820.74911863,0.0,1.0
2007-06-20,16.88,17.5,16.87,17.43,3110200,9.20687809764398,9.54504542113564,9.20142378597476,9.5068652394511,5702277.7366233,0.0,1.0
2007-06-21,16.99,17.02,16.69,16.82,2950300,9.2668755260054,9.28323846101306,9.10324617592879,9.17415222762866,5409115.17148728,0.0,1.0
2007-06-22,16.78,16.99,16.64,16.96,2639800,9.15233498095178,9.2668755260054,9.07597461758269,9.25051259099774,4839840.77202051,0.0,1.0
2007-06-25,16.86,16.98,16.6,16.7,3597100,9.19596947430554,9.26142121433618,9.05415737090581,9.10870048759801,6594965.99781612,0.0,1.0
2007-06-26,16.94,17.3,16.86,16.99,3702300,9.2396039676593,9.43595918775124,9.19596947430554,9.2668755260054,6787840.93122644,0.0,1.0
2007-06-27,17.17,17.21,16.74,16.83,2878300,9.36505313605137,9.38687038272825,9.13051773427489,9.17960653929788,5277109.51363991,0.0,1.0
2007-06-28,17.09,17.26,17.0,17.1,1819000,9.32141864269761,9.41414194107435,9.27232983767462,9.32687295436683,3334976.27256054,0.0,1.0
2007-06-29,17.2,17.4,17.04,17.21,3092400,9.38141607105903,9.49050230444344,9.2941470843515,9.38687038272825,5669643.00454437,0.0,1.0
2007-07-02,17.49,17.5,17.23,17.23,3133500,9.53959110946642,9.54504542113564,9.39777900606669,9.39777900606669,5744996.23423225,0.0,1.0
2007-07-03,17.6,17.7,17.4,17.5,1353100,9.59958853782785,9.65413165452005,9.49050230444344,9.54504542113564,2480789.66157321,0.0,1.0
2007-07-05,17.58,17.69,17.24,17.53,1926900,9.5886799144894,9.64867734285083,9.40323331773591,9.5614083561433,3532801.41814014,0.0,1.0
2007-07-06,17.5,17.6,17.37,17.56,2151700,9.54504542113564,9.59958853782785,9.47413936943578,9.57777129115096,3944952.41653025,0.0,1.0
2007-07-09,17.58,17.66,17.44,17.5,1500800,9.5886799144894,9.63231440784317,9.51231955112032,9.54504542113564,2751584.60135177,0.0,1.0
2007-07-10,17.2,17.59,17.2,17.44,1932300,9.38141607105903,9.59413422615862,9.38141607105903,9.51231955112032,3542701.84247869,0.0,1.0
2007-07-11,17.23,17.32,17.05,17.19,1984000,9.39777900606669,9.44686781108968,9.29960139602073,9.37596175938981,3637489.23846076,0.0,1.0
2007-07-12,17.43,17.43,17.19,17.25,2256500,9.5068652394511,9.5068652394511,9.37596175938981,9.40868762940513,4137093.98517474,0.0,1.0
2007-07-13,17.65,17.67,17.3,17.49,2195600,9.62686009617395,9.63776871951239,9.43595918775124,9.53959110946642,4025439.19957885,0.0,1.0
2007-07-16,17.32,17.71,17.29,17.59,2235000,9.44686781108968,9.65958596618927,9.43050487608201,9.59413422615862,4097675.62901199,0.0,1.0
2007-07-17,17.43,17.54,17.26,17.34,2288100,9.5068652394511,9.56686266781252,9.41414194107435,9.45777643442812,4195029.80167442,0.0,1.0
2007-07-18,17.64,17.7,17.28,17.29,2952200,9.62140578450473,9.65413165452005,9.42505056441279,9.43050487608201,5412598.65412492,0.0,1.0
2007-07-19,17.9,17.93,17.67,17.75,1904600,9.76321788790446,9.77958082291212,9.63776871951239,9.68140321286615,3491916.33244574,0.0,1.0
2007-07-20,17.55,17.9215,17.55,17.89,1679700,9.57231697948174,9.77494465799328,9.57231697948174,9.75776357623524,3079581.99286418,0.0,1.0
2007-07-23,17.54,17.89,17.5,17.79,2299400,9.56686266781252,9.75776357623524,9.54504542113564,9.70322045954303,4215747.3563088,0.0,1.0
2007-07-24,17.15,17.72,17.13,17.52,3192300,9.35414451271293,9.66504027785849,9.34323588937449,9.55595404447408,5852800.85480759,0.0,1.0
2007-07-25,16.98,17.34,16.77,17.29,2943900,9.26142121433618,9.45777643442812,9.14688066928256,9.43050487608201,5397381.33523418,0.0,1.0
2007-07-26,16.43,16.88,16.21,16.78,3952800,8.96143407252906,9.20687809764398,8.84143921580621,9.15233498095178,7247110.6158204,0.0,1.0
2007-07-27,16.0,16.5,16.0,16.35,4238100,8.72689867075259,8.99961425421361,8.72689867075259,8.9177995791753,7770183.03504058,0.0,1.0
2007-07-30,16.24,16.27,15.85,15.95,2429100,8.85780215081387,8.87416508582154,8.64508399571428,8.69962711240649,4453540.88162552,0.0,1.0
2007-07-31,16.16,16.55,16.15,16.41,3640100,8.81416765746011,9.02688581255971,8.80871334579089,8.95052544919062,6673802.71014163,0.0,1.0
2007-08-01,16.32,16.41,15.39,15.44,3224200,8.90143664416764,8.95052544919062,8.39418565893014,8.42145721727625,5911286.69488163,0.0,1.0
2007-08-02,16.36,16.48,15.88,16.32,8890800,8.92325389084452,8.98870563087516,8.66144693072194,8.90143664416764,16300498.6498523,0.0,1.0
2007-08-03,15.8,16.44,15.75,16.38,3342600,8.61781243736818,8.96688838419828,8.59054087902208,8.93416251418296,6128362.66556397,0.0,1.0
2007-08-06,16.08,16.1,15.39,15.87,6993800,8.77053316410635,8.78144178744479,8.39418565893014,8.65599261905272,12822516.2479571,0.0,1.0
2007-08-07,16.39,16.48,15.72,15.98,5604600,8.93961682585218,8.98870563087516,8.57417794401442,8.71599004741415,10275540.4162687,0.0,1.0
2007-08-08,16.55,16.98,16.25,16.37,3820400,9.05415737090581,9.28940133885079,8.89003367233954,8.95568315176605,6983269.38773702,0.05,1.0
2007-08-09,15.72,16.45,15.72,16.2,3587300,8.60008180487247,8.99944947138372,8.60008180487247,8.8626797225785,6557188.32442388,0.0,1.0
2007-08-10,15.51,15.89,15.3,15.63,5526000,8.48519521587608,8.69308523406002,8.37030862687969,8.55084469530259,10100917.8715932,0.0,1.0
2007-08-13,15.92,16.28,15.43,15.51,2456500,8.70949760391665,8.90644604219617,8.44142889625841,8.48519521587608,4490210.77661396,0.0,1.0
2007-08-14,15.67,16.05,15.62,16.0,1897500,8.57272785511142,8.78061787329536,8.54537390535038,8.75326392353432,3468420.49608182,0.0,1.0
2007-08-15,15.48,16.09,15.39,15.71,2829900,8.46878284601945,8.8025010331042,8.41954573644957,8.59461101492026,5172744.74933436,0.0,1.0
2007-08-16,15.51,15.67,14.98,15.39,3503300,8.48519521587608,8.57272785511142,8.195243348409,8.41954573644957,6403645.59890563,0.0,1.0
2007-08-17,15.95,16.53,15.29,16.53,2463500,8.72590997377327,9.04321579100139,8.36483783692748,9.04321579100139,4503006.00374048,0.0,1.0
2007-08-20,15.75,16.08,15.55,15.92,1698700,8.61649417472909,8.79703024315199,8.50707837568492,8.70949760391665,3105036.04568864,0.0,1.0
2007-08-21,15.77,15.93,15.59,15.74,1681300,8.62743575463351,8.71496839386885,8.52896153549375,8.61102338477689,3073230.76683129,0.0,1.0
2007-08-22,16.11,16.14,15.76,15.85,2262200,8.81344261300862,8.82985498286524,8.6219649646813,8.67120207425118,4135051.82937354,0.0,1.0
2007-08-23,16.33,16.39,16.11,16.26,2252300,8.93379999195721,8.96662473167047,8.81344261300862,8.89550446229175,4116955.72243746,0.0,1.0
2007-08-24,16.53,16.54,16.2,16.4,1920500,9.04321579100139,9.0486865809536,8.8626797225785,8.97209552162268,3510461.95664039,0.0,1.0
2007-08-27,15.9,16.51,15.87,16.47,2041000,8.69855602401223,9.03227421109698,8.6821436541556,9.01039105128814,3730722.65217549,0.0,1.0
2007-08-28,15.75,16.02,15.65,15.77,1616200,8.61649417472909,8.76420550343873,8.56178627520701,8.62743575463351,2954235.15455465,0.0,1.0
2007-08-29,16.24,16.25,15.8,15.81,1101700,8.88456288238733,8.89003367233954,8.64384812449014,8.64931891444235,2013785.96075538,0.0,1.0
2007-08-30,16.09,16.28,15.98,16.03,1234800,8.8025010331042,8.90644604219617,8.7423223436299,8.76967629339095,2257078.06511822,0.0,1.0
2007-08-31,16.32,16.41,16.06,16.3,1135100,8.928329202005,8.97756631157488,8.78608866324757,8.91738762210059,2074837.47304478,0.0,1.0
2007-09-04,16.48,16.54,16.2,16.2,1194900,9.01586184124035,9.0486865809536,8.8626797225785,8.8626797225785,2184145.27049706,0.0,1.0
2007-09-05,16.31,16.48,16.15,16.46,1024300,8.9228584120528,9.01586184124035,8.83532577281745,9.00492026133593,1872307.30652786,0.0,1.0
2007-09-06,16.16,16.42,16.04,16.31,1954700,8.84079656276966,8.98303710152709,8.77514708334315,8.9228584120528,3572975.78060139,0.0,1.0
2007-09-07,15.85,16.13,15.76,16.0,2027300,8.67120207425118,8.82438419291303,8.6219649646813,8.75326392353432,3705680.5647993,0.0,1.0
2007-09-10,15.89,16.01,15.75,15.96,1336500,8.69308523406002,8.75873471348653,8.61649417472909,8.73138076372548,2442974.43637067,0.0,1.0
2007-09-11,15.95,15.99,15.83,15.99,1671800,8.72590997377327,8.74779313358211,8.66026049434677,8.74779313358211,3055865.81573101,0.0,1.0
2007-09-12,16.04,16.12,15.75,15.85,2962600,8.77514708334315,8.81891340296083,8.61649417472909,8.67120207425118,5415305.6978614,0.0,1.0
2007-09-13,16.15,16.24,16.08,16.12,2922500,8.83532577281745,8.88456288238733,8.79703024315199,8.81891340296083,5342007.32532233,0.0,1.0
2007-09-14,16.27,16.32,15.99,16.05,2388300,8.90097525224396,8.928329202005,8.74779313358211,8.78061787329536,4365548.70660986,0.0,1.0
2007-09-17,16.11,16.2,15.97,16.11,1442400,8.81344261300862,8.8626797225785,8.73685155367769,8.81344261300862,2636547.94389903,0.0,1.0
2007-09-18,16.4,16.4,16.04,16.14,1566600,8.97209552162268,8.97209552162268,8.77514708334315,8.82985498286524,2863571.8309153,0.0,1.0
2007-09-19,16.72,16.73,16.42,16.52,2020700,9.14716080009336,9.15263159004557,8.98303710152709,9.03774500104918,3693616.49350858,0.0,1.0
2007-09-20,16.51,16.8,16.44,16.61,1686500,9.03227421109698,9.19092711971103,8.99397868143151,9.08698211061906,3082735.7926967,0.0,1.0
2007-09-21,16.61,16.77,16.51,16.74,1811400,9.08698211061906,9.17451474985441,9.03227421109698,9.15810237999778,3311039.20242562,0.0,1.0
2007-09-24,16.59,16.74,16.48,16.65,2386600,9.07604053071465,9.15810237999778,9.01586184124035,9.1088652704279,4362441.2943077,0.0,1.0
2007-09-25,16.83,16.9,16.39,16.4,2333200,9.20733948956766,9.24563501923312,8.96662473167047,8.97209552162268,4264831.99022825,0.0,1.0
2007-09-26,16.84,17.05,16.75,16.97,1499400,9.21281027951987,9.32769686851626,9.16357316994999,9.28393054889859,2740737.6505007,0.0,1.0
2007-09-27,16.92,16.95,16.66,16.84,1967300,9.25657659913754,9.27298896899417,9.11433606038011,9.21281027951987,3596007.18942913,0.0,1.0
2007-09-28,16.82,17.07,16.78,16.85,2816700,9.20186869961545,9.33863844842068,9.17998553980662,9.21828106947208,5148616.60675292,0.0,1.0
2007-10-01,16.98,17.12,16.73,16.75,1615800,9.28940133885079,9.36599239818172,9.15263159004557,9.16357316994999,2953503.99871884,0.0,1.0
2007-10-02,16.86,17.0,16.61,16.9,3130000,9.22375185942429,9.30034291875521,9.08698211061906,9.24563501923312,5721294.41514419,0.0,1.0
2007-10-03,16.89,16.95,16.79,16.82,2211900,9.24016422928091,9.27298896899417,9.18545632975882,9.20186869961545,4043108.98302154,0.0,1.0
2007-10-04,16.89,17.0,16.75,16.95,1610700,9.24016422928091,9.30034291875521,9.16357316994999,9.27298896899417,2944181.76181238,0.0,1.0
2007-10-05,16.88,17.06,16.84,16.94,1358800,9.23469343932871,9.33316765846847,9.21281027951987,9.26751817904196,2483736.37421659,0.0,1.0
2007-10-08,16.73,17.0,16.72,16.77,785400,9.15263159004557,9.30034291875521,9.14716080009336,9.17451474985441,1435624.48359561,0.0,1.0
2007-10-09,16.8,16.85,16.64,16.77,1838600,9.19092711971103,9.21828106947208,9.10339448047569,9.17451474985441,3360757.7992601,0.0,1.0
2007-10-10,16.66,16.82,16.6,16.79,1116400,9.11433606038011,9.20186869961545,9.08151132066686,9.18545632975882,2040655.93772108,0.0,1.0
2007-10-11,16.54,16.85,16.44,16.74,2051500,9.0486865809536,9.21828106947208,8.99397868143151,9.15810237999778,3749915.49286527,0.0,1.0
2007-10-12,16.58,16.82,16.48,16.55,1467200,9.07056974076244,9.20186869961545,9.01586184124035,9.05415737090581,2681879.60571871,0.0,1.0
2007-10-15,16.27,16.62,16.17,16.47,1718400,8.90097525224396,9.09245290057127,8.84626735272187,9.01039105128814,3141045.47060184,0.0,1.0
2007-10-16,16.19,16.4,16.09,16.24,1634000,8.85720893262629,8.97209552162268,8.8025010331042,8.88456288238733,2986771.5892478,0.0,1.0
2007-10-17,16.15,16.34,16.0,16.34,1468600,8.83532577281745,8.93927078190942,8.75326392353432,8.93927078190942,2684438.65114401,0.0,1.0
2007-10-18,16.3,16.35,16.03,16.06,1749200,8.91738762210059,8.94474157186163,8.76967629339095,8.78608866324757,3197344.46995853,0.0,1.0
2007-10-19,16.06,16.44,16.03,16.18,2725500,8.78608866324757,8.99397868143151,8.76967629339095,8.85173814267408,4981913.07619025,0.0,1.0
2007-10-22,16.17,16.21,15.85,15.9,1701300,8.84626735272187,8.86815051253071,8.67120207425118,8.69855602401223,3109788.55862134,0.0,1.0
2007-10-23,16.21,16.31,16.13,16.21,1251900,8.86815051253071,8.9228584120528,8.82438419291303,8.86815051253071,2288334.97709872,0.0,1.0
2007-10-24,16.4,16.43,16.15,16.24,1888900,8.97209552162268,8.9885078914793,8.83532577281745,8.88456288238733,3452700.64561209,0.0,1.0
2007-10-25,16.6,16.63,16.37,16.44,2313700,9.08151132066686,9.09792369052348,8.95568315176605,8.99397868143151,4229188.14323294,0.0,1.0
2007-10-26,16.73,16.92,16.59,16.65,4391500,9.15263159004557,9.25657659913754,9.07604053071465,9.1088652704279,8027177.13230214,0.0,1.0
2007-10-29,16.67,16.97,16.6,16.6,2228100,9.11980685033232,9.28393054889859,9.08151132066686,9.08151132066686,4072720.79437149,0.0,1.0
2007-10-30,16.63,16.73,16.48,16.48,2770400,9.09792369052348,9.15263159004557,9.01586184124035,9.01586184124035,5063985.31875893,0.0,1.0
2007-10-31,16.97,17.06,16.57,16.57,2824000,9.28393054889859,9.33316765846847,9.06509895081023,9.06509895081023,5161960.20075629,0.0,1.0
2007-11-01,16.71,17.22,16.6,16.97,2369000,9.14169001014115,9.42070029770381,9.08151132066686,9.28393054889859,4330270.43753246,0.0,1.0
2007-11-02,16.67,16.97,16.44,16.87,3880200,9.11980685033232,9.28393054889859,8.99397868143151,9.2292226493765,7092577.18518929,0.0,1.0
2007-11-05,16.56,16.75,16.43,16.59,4198500,9.05962816085802,9.16357316994999,8.9885078914793,9.07604053071465,7674394.44152807,0.0,1.0
2007-11-06,16.67,16.67,16.44,16.49,2191400,9.11980685033232,9.11980685033232,8.99397868143151,9.02133263119256,4005637.24643673,0.0,1.0
2007-11-07,16.17,16.5,16.17,16.34,8112000,8.87362130248292,9.05471561477848,8.87362130248292,8.9669123118473,14782131.8409539,0.05,1.0
2007-11-08,16.45,16.58,16.2,16.25,3380200,9.02727708261249,9.09861726624407,8.89008442178251,8.91752295394851,6159586.05137975,0.0,1.0
2007-11-09,16.39,16.56,16.22,16.22,3471400,8.99435084401329,9.08764185337768,8.90105983464891,8.90105983464891,6325775.69929581,0.0,1.0
2007-11-12,16.31,16.6,16.3,16.44,1811600,8.9504491925477,9.10959267911048,8.9449614861145,9.02178937617929,3301196.99742014,0.0,1.0
2007-11-13,16.53,16.57,16.25,16.4,1819400,9.07117873407808,9.09312955981088,8.91752295394851,8.99983855044649,3315410.58572875,0.0,1.0
2007-11-14,16.49,16.74,16.45,16.58,2664700,9.04922790834528,9.18642056917526,9.02727708261249,9.09861726624407,4855762.66230153,0.0,1.0
2007-11-15,16.39,16.61,16.3,16.46,2003000,8.99435084401329,9.11508038554367,8.9449614861145,9.03276478904569,3649976.58745449,0.0,1.0
2007-11-16,16.63,16.73,16.42,16.59,1888300,9.12605579841007,9.18093286274206,9.01081396331289,9.10410497267728,3440963.94912147,0.0,1.0
2007-11-19,16.96,17.06,16.56,16.6,2718900,9.30715011070564,9.36202717503763,9.08764185337768,9.10959267911048,4954528.87849725,0.0,1.0
2007-11-20,17.16,17.24,16.87,17.0,3364200,9.41690423936962,9.46080589083521,9.25776075280685,9.32910093643844,6130429.97279799,0.0,1.0
2007-11-21,17.11,17.33,17.01,17.05,2127900,9.38946570720363,9.51019524873401,9.33458864287164,9.35653946860443,3877576.22588337,0.0,1.0
2007-11-23,17.17,17.27,17.05,17.19,641700,9.42239194580282,9.47726901013481,9.35653946860443,9.43336735866922,1169340.97661984,0.0,1.0
2007-11-26,17.09,17.5,17.04,17.23,2428200,9.37849029433723,9.60348625809839,9.35105176217123,9.45531818440202,4424799.37576484,0.0,1.0
2007-11-27,17.14,17.28,17.0,17.14,2100800,9.40592882650322,9.48275671656801,9.32910093643844,9.40592882650322,3828193.11778551,0.0,1.0
2007-11-28,17.43,17.43,17.11,17.17,1037400,9.565072313066,9.565072313066,9.38946570720363,9.42239194580282,1890407.24504507,0.0,1.0
2007-11-29,17.34,17.46,17.25,17.34,1257700,9.51568295516721,9.58153543236559,9.46629359726841,9.51568295516721,2291850.00201772,0.0,1.0
2007-11-30,17.43,17.47,17.23,17.43,1959000,9.565072313066,9.58702313879879,9.45531818440202,9.565072313066,3569797.37135463,0.0,1.0
2007-12-03,17.37,17.65,17.36,17.5,1841800,9.5321460744668,9.68580185459638,9.5266583680336,9.60348625809839,3356229.09574322,0.0,1.0
2007-12-04,17.53,17.7,17.23,17.23,1352500,9.61994937739799,9.71324038676237,9.45531818440202,9.45531818440202,2464599.76761467,0.0,1.0
2007-12-05,17.81,17.85,17.56,17.68,1900500,9.77360515752756,9.79555598326036,9.63641249669758,9.70226497389597,3463195.45904006,0.0,1.0
2007-12-06,17.86,17.87,17.65,17.69,1372800,9.80104368969356,9.80653139612676,9.68580185459638,9.70775268032918,2501591.54231528,0.0,1.0
2007-12-07,17.88,17.94,17.69,17.86,2612700,9.81201910255996,9.84494534115915,9.70775268032918,9.80104368969356,4761005.4069108,0.0,1.0
2007-12-10,17.91,18.02,17.75,17.9199,2099300,9.82848222185955,9.88884699262474,9.74067891892837,9.83391505122842,3825459.73541847,0.0,1.0
2007-12-11,17.71,18.05,17.66,17.9,2968900,9.71872809319557,9.90531011192434,9.69128956102958,9.82299451542635,5410092.6063373,0.0,1.0
2007-12-12,17.58,18.07,17.37,17.85,1783500,9.64738790956398,9.91628552479074,9.5321460744668,9.79555598326036,3249991.63441092,0.0,1.0
2007-12-13,17.78,17.78,17.45,17.53,1011700,9.75714203822797,9.75714203822797,9.5760477259324,9.61994937739799,1843575.29382312,0.0,1.0
2007-12-14,17.54,17.76,17.46,17.7,1122200,9.62543708383119,9.74616662536157,9.58153543236559,9.71324038676237,2044934.46152842,0.0,1.0
2007-12-17,17.31,17.55,17.23,17.49,1151300,9.49921983586761,9.63092479026439,9.45531818440202,9.59799855166519,2097962.079449,0.0,1.0
2007-12-18,17.38,17.54,17.28,17.37,1514900,9.5376337809,9.62543708383119,9.48275671656801,9.5321460744668,2760533.96521957,0.0,1.0
2007-12-19,17.48,17.62,17.36,17.42,2004500,9.59251084523199,9.66933873529678,9.5266583680336,9.5595846066328,3652709.96982153,0.0,1.0
2007-12-20,17.56,17.64,17.32,17.6,1831900,9.63641249669758,9.68031414816318,9.50470754230081,9.65836332243038,3338188.77212076,0.0,1.0
2007-12-21,17.76,17.79,17.53,17.59,1675300,9.74616662536157,9.76262974466116,9.61994937739799,9.65287561599718,3052823.65300175,0.0,1.0
2007-12-24,17.79,17.85,17.68,17.85,278600,9.76262974466116,9.79555598326036,9.70226497389597,9.79555598326036,507680.218304952,0.0,1.0
2007-12-26,17.82,17.85,17.66,17.77,766600,9.77909286396076,9.79555598326036,9.69128956102958,9.75165433179477,1396940.61504873,0.0,1.0
2007-12-27,17.59,17.81,17.59,17.76,822700,9.65287561599718,9.77360515752756,9.65287561599718,9.74616662536157,1499169.11557604,0.0,1.0
2007-12-28,17.64,17.72,17.56,17.7,1011100,9.68031414816318,9.72421579962877,9.63641249669758,9.71324038676237,1842481.9408763,0.0,1.0
2007-12-31,17.38,17.7,17.34,17.6,1844400,9.5376337809,9.71324038676237,9.51568295516721,9.65836332243038,3360966.95851276,0.0,1.0
2008-01-02,17.16,17.47,17.02,17.33,2054100,9.41690423936962,9.58702313879879,9.34007634930484,9.51019524873401,3743093.81342499,0.0,1.0
2008-01-03,17.06,17.28,17.0,17.25,2632100,9.36202717503763,9.48275671656801,9.32910093643844,9.46629359726841,4796357.15219119,0.0,1.0
2008-01-04,16.97,17.08,16.825,17.04,2628200,9.31263781713884,9.37300258790403,9.23306607385745,9.35105176217123,4789250.35803688,0.0,1.0
2008-01-07,17.1,17.16,16.85,17.03,2078300,9.38397800077043,9.41690423936962,9.24678533994045,9.34556405573804,3787192.38227991,0.0,1.0
2008-01-08,16.98,17.31,16.93,17.15,2584900,9.31812552357204,9.49921983586761,9.29068699140604,9.41141653293642,4710346.72037499,0.0,1.0
2008-01-09,16.9,17.01,16.77,16.93,3919000,9.27422387210644,9.33458864287164,9.20288368847486,9.29068699140604,7141416.99762063,0.0,1.0
2008-01-10,17.02,17.18,16.79,16.86,4570800,9.34007634930484,9.42787965223602,9.21385910134126,9.25227304637365,8329162.74884521,0.0,1.0
2008-01-11,16.91,17.04,16.79,16.86,2105000,9.27971157853965,9.35105176217123,9.21385910134126,9.25227304637365,3835846.58841322,0.0,1.0
2008-01-14,17.0,17.05,16.86,16.92,2426500,9.32910093643844,9.35653946860443,9.25227304637365,9.28519928497285,4421701.54241553,0.0,1.0
2008-01-15,16.82,17.13,16.78,16.78,4284400,9.23032222064085,9.40044112007002,9.20837139490806,9.20837139490806,7807268.94223165,0.0,1.0
2008-01-16,16.75,17.19,16.71,16.71,3598100,9.19190827560846,9.43336735866922,9.16995744987566,9.16995744987566,6556655.39656514,0.0,1.0
2008-01-17,16.08,16.85,16.05,16.75,3541100,8.82423194458412,9.24678533994045,8.80776882528452,9.19190827560846,6452786.86661761,0.0,1.0
2008-01-18,15.77,16.25,15.65,16.08,4407300,8.65411304515495,8.91752295394851,8.58826056795656,8.82423194458412,8031224.07083782,0.0,1.0
2008-01-22,15.32,15.69,15.07,15.22,3834200,8.40716625566099,8.61021139368936,8.26997359483101,8.352289191329,6986889.78113729,0.0,1.0
2008-01-23,15.88,16.03,14.92,14.98,4362200,8.71447781592014,8.79679341241813,8.18765799833303,8.22058423693222,7949040.37433547,0.0,1.0
2008-01-24,15.44,15.93,15.38,15.91,2895100,8.47301873285938,8.74191634808614,8.44009249426019,8.73094093521974,5275610.19387892,0.0,1.0
2008-01-25,15.22,15.62,15.14,15.48,2351300,8.352289191329,8.57179744865696,8.30838753986341,8.49496955859218,4284667.97308124,0.0,1.0
2008-01-28,15.44,15.54,15.23,15.28,4271300,8.47301873285938,8.52789579719137,8.3577768977622,8.38521542992819,7783397.40289283,0.0,1.0
2008-01-29,15.42,15.73,15.39,15.51,2304000,8.46204331999298,8.63216221942215,8.44558020069339,8.51143267789177,4198475.31577391,0.0,1.0
2008-01-30,15.42,15.78,15.32,15.38,2990000,8.46204331999298,8.65960075158815,8.40716625566099,8.44009249426019,5448542.18496701,0.0,1.0
2008-01-31,15.67,15.76,15.18,15.26,4006700,8.59923598082296,8.64862533872175,8.33033836559621,8.3742400170618,7301228.75334692,0.0,1.0
2008-02-01,16.07,16.07,15.64,15.75,2205100,8.81874423815092,8.81874423815092,8.58277286152336,8.64313763228855,4018254.30504038,0.0,1.0
2008-02-04,16.26,16.36,15.97,16.07,3824300,8.92301066038171,8.9778877247137,8.76386717381893,8.81874423815092,6968849.45751482,0.0,1.0
2008-02-05,15.71,16.09,15.65,16.01,1913700,8.62118680655576,8.82971965101732,8.58826056795656,8.78581799955173,3487249.22387002,0.0,1.0
2008-02-06,15.64,15.87,15.6,15.77,1849400,8.63216221942215,8.75910578147248,8.61008507819601,8.70391292840712,3350796.1579916,0.09,1.0
2008-02-07,15.74,15.74,15.46,15.54,2315200,8.68735507248751,8.68735507248751,8.53281508390451,8.57696936635679,4194746.00680337,0.0,1.0
2008-02-08,15.7,15.83,15.51,15.79,2766100,8.66527793126137,8.73702864024634,8.56041151043719,8.71495149902019,5011699.60669437,0.0,1.0
2008-02-11,15.72,15.82,15.56,15.59,1914200,8.67631650187444,8.7315093549398,8.58800793696987,8.60456579288947,3468202.66336516,0.0,1.0
2008-02-12,16.08,16.14,15.74,15.75,3236200,8.87501077290973,8.90812648474895,8.68735507248751,8.69287435779405,5863440.31928864,0.0,1.0
2008-02-13,15.81,16.21,15.78,16.2,2138700,8.72599006963326,8.9467614818947,8.70943221371366,8.94124219658816,3874958.22596336,0.0,1.0
2008-02-14,15.66,16.0,15.52,15.87,2346900,8.64320079003523,8.83085649045745,8.56593079574372,8.75910578147248,4252180.97933951,0.0,1.0
2008-02-15,15.7,15.71,15.45,15.65,2159400,8.66527793126137,8.67079721656791,8.52729579859797,8.63768150472869,3912463.08184658,0.0,1.0
2008-02-19,15.55,15.96,15.46,15.96,2785000,8.58248865166333,8.8087793492313,8.53281508390451,8.8087793492313,5045943.17076166,0.0,1.0
2008-02-20,15.54,15.62,15.28,15.47,2689500,8.57696936635679,8.62112364880908,8.43346794838686,8.53833436921104,4872913.52163859,0.0,1.0
2008-02-21,15.48,16.0,15.46,15.68,3001200,8.54385365451758,8.83085649045745,8.53281508390451,8.6542393606483,5437660.55443084,0.0,1.0
2008-02-22,15.44,15.59,15.24,15.5,2891300,8.52177651329144,8.60456579288947,8.41139080716072,8.55489222513065,5238540.57078031,0.0,1.0
2008-02-25,15.32,15.53,15.13,15.52,3000400,8.455545089613,8.57145008105026,8.35067866878882,8.56593079574372,5436211.09140154,0.0,1.0
2008-02-26,15.34,15.34,15.0,15.28,2713000,8.46658366022608,8.46658366022608,8.27892795980386,8.43346794838686,4915491.49812437,0.0,1.0
2008-02-27,14.98,15.36,14.9,15.36,2826400,8.26788938919078,8.47762223083915,8.2237351067385,8.47762223083915,5120952.8825281,0.0,1.0
2008-02-28,14.93,15.04,14.66,14.93,2765400,8.2402929626581,8.30100510103,8.09127225938163,8.2402929626581,5010431.32654373,0.0,1.0
2008-02-29,14.39,14.85,14.35,14.82,4229600,7.94225155610517,8.19613868020582,7.92017441487902,8.17958082428621,7663311.03592585,0.0,1.0
2008-03-03,14.28,14.47,14.13,14.26,3294900,7.88153941773327,7.98640583855745,7.79875013813523,7.8705008471202,5969794.66906376,0.0,1.0
2008-03-04,14.25,14.57,14.16,14.26,4110700,7.86498156181366,8.04159869162281,7.81530799405484,7.8705008471202,7447884.59319567,0.0,1.0
2008-03-05,14.03,14.35,13.92,14.25,4900600,7.74355728506987,7.92017441487902,7.68284514669798,7.86498156181366,8879048.15175389,0.0,1.0
2008-03-06,13.83,14.05,13.76,14.0,5341900,7.63317157893916,7.75459585568295,7.5945365817934,7.72699942915026,9678608.19529324,0.0,1.0
2008-03-07,13.76,13.87,13.61,13.75,2259100,7.5945365817934,7.6552487201653,7.51174730219536,7.58901729648687,4093102.41187349,0.0,1.0
2008-03-10,13.61,13.8,13.51,13.74,2152300,7.51174730219536,7.61661372301955,7.45655444913001,7.58349801118033,3899599.09746152,0.0,1.0
2008-03-11,13.88,13.93,13.6,13.89,3134500,7.66076800547183,7.68836443200451,7.50622801688883,7.66628729077837,5679177.33168848,0.0,1.0
2008-03-12,13.56,13.98,13.54,13.98,2282100,7.48415087566269,7.71596085853719,7.47311230504961,7.71596085853719,4134774.47396595,0.0,1.0
2008-03-13,13.57,13.64,13.32,13.36,3699200,7.48967016096922,7.52830515811497,7.35168802830582,7.37376516953197,6702317.04749785,0.0,1.0
2008-03-14,13.45,13.73,13.21,13.65,4979400,7.42343873729079,7.5779787258738,7.29097588993393,7.53382444342151,9021820.26014025,0.0,1.0
2008-03-17,13.35,13.44,13.13,13.25,3106900,7.36824588422543,7.41791945198425,7.24682160748164,7.31305303116007,5629170.85717752,0.0,1.0
2008-03-18,13.75,13.8,13.48,13.59,3433700,7.58901729648687,7.61661372301955,7.4399965932104,7.50070873158229,6221276.50464786,0.0,1.0
2008-03-19,13.63,14.1,13.59,13.88,5038600,7.52278587280844,7.78219228221562,7.50070873158229,7.66076800547183,9129080.52430868,0.0,1.0
2008-03-20,13.83,13.93,13.54,13.76,2912200,7.63317157893916,7.68836443200451,7.47311230504961,7.5945365817934,5276407.79242086,0.0,1.0
2008-03-24,13.75,13.93,13.59,13.9,2948400,7.58901729648687,7.68836443200451,7.50070873158229,7.67180657608491,5341995.99449683,0.0,1.0
2008-03-25,13.91,14.01,13.74,13.78,5014400,7.67732586139144,7.7325187144568,7.58349801118033,7.60557515240647,9085234.26767226,0.0,1.0
2008-03-26,13.75,13.97,13.71,13.91,2506300,7.58901729648687,7.71044157323066,7.56694015526072,7.67732586139144,4540986.48792816,0.0,1.0
2008-03-27,13.7,14.01,13.64,13.87,2734500,7.56142086995419,7.7325187144568,7.52830515811497,7.6552487201653,4954445.81703689,0.0,1.0
2008-03-28,13.46,13.82,13.38,13.75,4161000,7.42895802259733,7.62765229363262,7.38480374014504,7.58901729648687,7539019.5811631,0.0,1.0
2008-03-31,13.54,13.6,13.26,13.41,5056900,7.47311230504961,7.50622801688883,7.31857231646661,7.40136159606465,9162236.991104,0.0,1.0
2008-04-01,13.78,13.81,13.53,13.61,3526200,7.60557515240647,7.62213300832608,7.46759301974308,7.51174730219536,6388870.66741105,0.0,1.0
2008-04-02,14.11,14.17,13.73,13.78,3358800,7.78771156752216,7.82082727936138,7.5779787258738,7.60557515240647,6085570.52852935,0.0,1.0
2008-04-03,14.17,14.31,14.05,14.2,2344900,7.82082727936138,7.89809727365288,7.75459585568295,7.83738513528098,4248557.32176625,0.0,1.0
2008-04-04,14.29,14.48,14.2,14.24,3877500,7.88705870303981,7.99192512386399,7.83738513528098,7.85946227650713,7025366.12015379,0.0,1.0
2008-04-07,14.28,14.42,14.23,14.34,1496500,7.88153941773327,7.95880941202477,7.85394299120059,7.91465512957249,2711401.77919024,0.0,1.0
2008-04-08,14.16,14.27,14.01,14.23,2799100,7.81530799405484,7.87602013242673,7.7325187144568,7.85394299120059,5071489.95665312,0.0,1.0
2008-04-09,14.16,14.38,14.0,14.1,2985800,7.81530799405484,7.93673227079863,7.72699942915026,7.78219228221562,5409758.39111675,0.0,1.0
2008-04-10,14.33,14.35,14.06,14.16,4400100,7.90913584426595,7.92017441487902,7.76011514098948,7.81530799405484,7972227.84404609,0.0,1.0
2008-04-11,14.15,14.36,14.09,14.19,2138700,7.8097887087483,7.92569370018556,7.77667299690909,7.83186584997445,3874958.22596336,0.0,1.0
2008-04-14,14.03,14.2,13.98,14.12,2050600,7.74355728506987,7.83738513528098,7.71596085853719,7.7932308528287,3715336.10986135,0.0,1.0
2008-04-15,14.13,14.14,14.0,14.11,1177600,7.79875013813523,7.80426942344177,7.72699942915026,7.78771156752216,2133609.57913426,0.0,1.0
2008-04-16,14.49,14.5,14.14,14.2,2438800,7.99744440917052,8.00296369447706,7.80426942344177,7.83738513528098,4418688.04483071,0.0,1.0
2008-04-17,14.51,14.61,14.37,14.57,1147800,8.0084829797836,8.06367583284896,7.93121298549209,8.04159869162281,2079617.08129272,0.0,1.0
2008-04-18,14.57,14.77,14.4,14.77,2011400,8.04159869162281,8.15198439775353,7.9477708414117,8.15198439775353,3644312.42142549,0.0,1.0
2008-04-21,14.38,14.5,14.25,14.46,1295500,7.93673227079863,8.00296369447706,7.86498156181366,7.98088655325092,2347224.19307782,0.0,1.0
2008-04-22,14.17,14.37,14.07,14.35,1971800,7.82082727936138,7.93121298549209,7.76563442629602,7.92017441487902,3572564.00147498,0.0,1.0
2008-04-23,14.28,14.29,14.08,14.29,1087200,7.88153941773327,7.88705870303981,7.77115371160255,7.88705870303981,1969820.25682301,0.0,1.0
2008-04-24,14.29,14.43,14.12,14.39,1467600,7.88705870303981,7.96432869733131,7.7932308528287,7.94225155610517,2659039.92725666,0.0,1.0
2008-04-25,14.4,14.44,14.24,14.33,1248500,7.9477708414117,7.96984798263784,7.85946227650713,7.90913584426595,2262068.24010626,0.0,1.0
2008-04-28,14.48,14.56,14.32,14.4,1380800,7.99192512386399,8.03607940631628,7.90361655895941,7.9477708414117,2501773.18857727,0.0,1.0
2008-04-29,14.36,14.56,14.32,14.56,1947100,7.92569370018556,8.03607940631628,7.90361655895941,8.03607940631628,3527811.83044525,0.0,1.0
2008-04-30,14.58,14.75,14.37,14.49,2350500,8.04711797692935,8.14094582714046,7.93121298549209,7.99744440917052,4258703.56297137,0.0,1.0
2008-05-01,14.82,14.89,14.54,14.62,2423400,8.17958082428621,8.21821582143196,8.0250408357032,8.06919511815549,4390785.88151662,0.0,1.0
2008-05-02,15.11,15.11,14.8,14.8,3055000,8.33964009817575,8.33964009817575,8.16854225367314,8.16854225367314,5535136.94315148,0.0,1.0
2008-05-05,14.6,14.99,14.41,14.96,4166700,8.05815654754242,8.27340867449732,7.95329012671824,8.25685081857771,7549347.00524689,0.0,1.0
2008-05-06,14.98,15.03,14.49,14.57,2954600,8.26788938919078,8.29548581572346,7.99744440917052,8.04159869162281,5353229.33297393,0.0,1.0
2008-05-07,14.66,15.09,14.62,15.01,3923200,8.14094582714046,8.37973209628578,8.11873315094089,8.33530674388665,7064794.83111879,0.09,1.0
2008-05-08,14.66,14.83,14.57,14.74,2830100,8.14094582714046,8.23534970098861,8.09096730569144,8.18537117953959,5096369.25253601,0.0,1.0
2008-05-09,15.02,15.08,14.61,14.64,3074800,8.34085991293654,8.37417892723589,8.113179981891,8.12983948904068,5537018.54270087,0.0,1.0
2008-05-12,15.33,15.35,15.01,15.03,3579300,8.51300815348317,8.52411449158295,8.33530674388665,8.34641308198643,6445508.80378861,0.0,1.0
2008-05-13,15.23,15.34,15.17,15.33,3060600,8.45747646298426,8.51856132253306,8.42415744868491,8.51300815348317,5511447.55814696,0.0,1.0
2008-05-14,15.23,15.28,15.11,15.27,3312000,8.45747646298426,8.48524230823371,8.39083843438556,8.47968913918382,5964162.03116472,0.0,1.0
2008-05-15,15.17,15.2,15.03,15.2,2966100,8.42415744868491,8.44081695583458,8.34641308198643,8.44081695583458,5341274.45671427,0.0,1.0
2008-05-16,15.23,15.27,15.06,15.22,3684800,8.45747646298426,8.47968913918382,8.36307258913611,8.45192329393436,6635490.41438278,0.0,1.0
2008-05-19,15.48,15.52,15.21,15.26,5929100,8.59630568923154,8.6185183654311,8.44637012488447,8.47413597013393,10676966.5153921,0.0,1.0
2008-05-20,15.43,15.59,15.34,15.44,2401200,8.56853984398208,8.65739054878034,8.51856132253306,8.57409301303197,4324017.47259442,0.0,1.0
2008-05-21,15.22,15.51,15.16,15.49,2839900,8.45192329393436,8.61296519638121,8.41860427963502,8.60185885828143,5114016.83342533,0.0,1.0
2008-05-22,15.35,15.4085,15.07,15.28,2283400,8.52411449158295,8.55660053052481,8.368625758186,8.48524230823371,4111886.34721061,0.0,1.0
2008-05-23,15.07,15.4,15.06,15.4,1581200,8.368625758186,8.55188033683241,8.36307258913611,8.55188033683241,2847383.15328432,0.0,1.0
2008-05-27,15.16,15.25,15.04,15.08,1246300,8.41860427963502,8.46858280108404,8.35196625103632,8.37417892723589,2244304.08799535,0.0,1.0
2008-05-28,15.3,15.33,15.11,15.18,1552000,8.49634864633349,8.51300815348317,8.39083843438556,8.4297106177348,2794800.5653284,0.0,1.0
2008-05-29,15.5,15.59,15.17,15.3,3065900,8.60741202733132,8.65739054878034,8.42415744868491,8.49634864633349,5520991.65801567,0.0,1.0
2008-05-30,15.59,15.6,15.35,15.59,4915900,8.65739054878034,8.66294371783023,8.52411449158295,8.65739054878034,8852422.74426408,0.0,1.0
2008-06-02,15.48,15.49,15.27,15.49,2403500,8.59630568923154,8.60185885828143,8.47968913918382,8.60185885828143,4328159.25178273,0.0,1.0
2008-06-03,15.52,15.58,15.34,15.47,4830900,8.6185183654311,8.65183737973045,8.51856132253306,8.59075252018164,8699356.99165267,0.0,1.0
2008-06-04,15.71,15.86,15.43,15.43,2499800,8.72402857737903,8.8073261131274,8.56853984398208,8.56853984398208,4501573.74562366,0.0,1.0
2008-06-05,15.83,15.89,15.59,15.8,2780900,8.79066660597772,8.82398562027707,8.65739054878034,8.77400709882805,5007771.19337741,0.0,1.0
2008-06-06,15.37,15.8382,15.35,15.66,2903800,8.53522082968273,8.79522020459864,8.52411449158295,8.69626273212958,5229086.26391791,0.0,1.0
2008-06-09,15.57,15.6,15.35,15.35,1983100,8.64628421068056,8.66294371783023,8.52411449158295,8.52411449158295,3571114.04710228,0.0,1.0
2008-06-10,15.66,15.7,15.34,15.57,1867800,8.69626273212958,8.71847540832914,8.51856132253306,8.64628421068056,3363484.8556188,0.0,1.0
2008-06-11,15.58,15.74,15.31,15.31,3669000,8.65183737973045,8.7406880845287,8.50190181538338,8.50190181538338,6607038.19213265,0.0,1.0
2008-06-12,15.48,15.68,15.32,15.62,4094000,8.59630568923154,8.70736907022936,8.50745498443328,8.67405005593001,7372366.95518972,0.0,1.0
2008-06-13,15.71,15.87,15.5,15.6,3253000,8.72402857737903,8.81287928217729,8.60741202733132,8.66294371783023,5857916.3911168,0.0,1.0
2008-06-16,15.73,15.84,15.51,15.57,2863500,8.73513491547881,8.79621977502762,8.61296519638121,8.64628421068056,5156515.0894445,0.0,1.0
2008-06-17,15.76,15.89,15.71,15.71,3462100,8.75179442262849,8.82398562027707,8.72402857737903,8.72402857737903,6234458.14254087,0.0,1.0
2008-06-18,15.65,15.86,15.61,15.78,2249000,8.69070956307968,8.8073261131274,8.66849688688012,8.76290076072827,4049939.73674199,0.0,1.0
2008-06-19,15.65,15.78,15.61,15.68,4276300,8.69070956307968,8.76290076072827,8.66849688688012,8.70736907022936,7700647.97520221,0.0,1.0
2008-06-20,15.32,15.7,15.32,15.38,3818900,8.50745498443328,8.71847540832914,8.50745498443328,8.54077399873262,6876974.14879678,0.0,1.0
2008-06-23,15.34,15.53,15.24,15.32,3354400,8.51856132253306,8.62407153448099,8.46302963203415,8.50745498443328,6040514.83011441,0.0,1.0
2008-06-24,15.07,15.34,15.02,15.26,5571000,8.368625758186,8.51856132253306,8.34085991293654,8.47413597013393,10032109.503508,0.0,1.0
2008-06-25,15.28,15.37,15.01,15.11,4013700,8.48524230823371,8.53522082968273,8.33530674388665,8.39083843438556,7227764.83831094,0.0,1.0
2008-06-26,14.9,15.24,14.85,15.09,4353000,8.27422188433785,8.46302963203415,8.24645603908839,8.37973209628578,7838767.3072645,0.0,1.0
2008-06-27,14.58,15.04,14.54,14.89,5402800,8.09652047474133,8.35196625103632,8.07430779854176,8.26866871528795,9729219.39069346,0.0,1.0
2008-06-30,14.9,15.0,14.48,14.54,4391700,8.27422188433785,8.32975357483676,8.04098878424242,8.07430779854176,7908457.2440417,0.0,1.0
2008-07-01,14.91,15.06,14.69,14.71,4672200,8.27977505338774,8.36307258913611,8.15760533429013,8.16871167238991,8413574.22765936,0.0,1.0
2008-07-02,14.57,14.99,14.53,14.96,4415600,8.09096730569144,8.32420040578687,8.06875462949187,8.30754089863719,7951495.73212891,0.0,1.0
2008-07-03,14.26,14.71,14.21,14.58,3143800,7.91881906514481,8.16871167238991,7.89105321989536,8.09652047474133,5661271.91835014,0.0,1.0
2008-07-07,13.85,14.37,13.72,14.29,5550400,7.69113913409927,7.97990392469361,7.61894793645069,7.93547857229448,9995013.56816929,0.0,1.0
2008-07-08,14.23,14.245,13.77,13.77,4731500,7.90215955799514,7.91048931156997,7.64671378170014,7.64671378170014,8520360.09977532,0.0,1.0
2008-07-09,14.27,14.48,14.1,14.16,5220400,7.9243722341947,8.04098878424242,7.82996836034655,7.8632873746459,9400758.29332498,0.0,1.0
2008-07-10,14.23,14.47,13.95,14.25,7008600,7.90215955799514,8.03543561519253,7.74667082459819,7.91326589609492,12620901.5735571,0.0,1.0
2008-07-11,14.06,14.22,13.94,14.1,5214300,7.80775568414699,7.89660638894525,7.74111765554829,7.82996836034655,9389773.57460815,0.0,1.0
2008-07-14,13.94,14.24,13.85,14.1,2199700,7.74111765554829,7.90771272704503,7.69113913409927,7.82996836034655,3961161.60022737,0.0,1.0
2008-07-15,13.85,14.01,13.72,14.0,4124300,7.69113913409927,7.77998983889753,7.61894793645069,7.77443666984764,7426930.3940618,0.0,1.0
2008-07-16,13.77,13.98,13.65,13.79,2260400,7.64671378170014,7.76333033174786,7.58007575310145,7.65782011979993,4070468.55532752,0.0,1.0
2008-07-17,13.6,13.85,13.44,13.79,3141300,7.55230990785199,7.69113913409927,7.46345920305374,7.65782011979993,5656769.9844498,0.0,1.0
2008-07-18,13.63,13.85,13.42,13.6,3279900,7.56896941500167,7.69113913409927,7.45235286495395,7.55230990785199,5906357.19988441,0.0,1.0
2008-07-21,13.67,13.74,13.54,13.63,3075100,7.59118209120123,7.63005427455047,7.51899089355265,7.56896941500167,5537558.77476891,0.0,1.0
2008-07-22,13.74,13.78,13.58,13.67,3427800,7.63005427455047,7.65226695075004,7.54120356975221,7.59118209120123,6172691.60942827,0.0,1.0
2008-07-23,13.54,13.74,13.3,13.66,3266700,7.51899089355265,7.63005427455047,7.38571483635526,7.58562892215134,5882586.98889064,0.0,1.0
2008-07-24,13.42,13.53,13.32,13.46,2311700,7.45235286495395,7.51343772450276,7.39682117445504,7.47456554115352,4162848.23896241,0.0,1.0
2008-07-25,13.52,13.53,13.35,13.36,3069000,7.50788455545286,7.51343772450276,7.41348068160471,7.41903385065461,5526574.0560521,0.0,1.0
2008-07-28,13.41,13.6,13.32,13.45,2163300,7.44679969590406,7.55230990785199,7.39682117445504,7.46901237210363,3895613.44263848,0.0,1.0
2008-07-29,13.5,13.51,13.36,13.36,1597100,7.49677821735308,7.50233138640297,7.41903385065461,7.41903385065461,2876015.45289045,0.0,1.0
2008-07-30,13.63,13.71,13.44,13.45,2047900,7.56896941500167,7.6133947674008,7.46345920305374,7.46901237210363,3687804.17379898,0.0,1.0
2008-07-31,13.5,13.67,13.45,13.5,2504000,7.49677821735308,7.59118209120123,7.46901237210363,7.49677821735308,4509136.99457623,0.0,1.0
2008-08-01,13.22,13.58,13.19,13.56,3351800,7.34128948395613,7.54120356975221,7.32462997680646,7.53009723165243,6035832.81885807,0.0,1.0
2008-08-04,13.1,13.38,13.02,13.19,3790200,7.27465145535744,7.43014018875439,7.23022610295831,7.32462997680646,6825291.94762093,0.0,1.0
2008-08-05,13.49,13.99,13.05,13.99,1563100,7.49122504830319,7.76888350079775,7.24688561010798,7.76888350079775,2814789.15184589,0.0,1.0
2008-08-06,13.32,13.6,13.25,13.45,2231200,7.44679969590406,7.60333902885099,7.40766486266733,7.51947867191514,3990920.28973823,0.09,1.0
2008-08-07,13.3,13.46,13.16,13.36,2278500,7.43561831497928,7.52506936237753,7.35734864850582,7.46916245775362,4075525.2241702,0.0,1.0
2008-08-08,13.65,13.65,13.26,13.33,3081100,7.63129248116295,7.63129248116295,7.41325555312972,7.45239038636645,5511126.07776643,0.0,1.0
2008-08-11,13.7,13.8,13.47,13.58,1730000,7.6592459334749,7.7151528380988,7.53066005283992,7.59215764792621,3094429.94856899,0.0,1.0
2008-08-12,13.47,13.8,13.37,13.61,1561500,7.53066005283992,7.7151528380988,7.47475314821601,7.60892971931338,2793036.04895404,0.0,1.0
2008-08-13,13.56,13.63,13.37,13.46,1593300,7.58097626700143,7.62011110023817,7.47475314821601,7.52506936237753,2849916.3219971,0.0,1.0
2008-08-14,13.41,13.59,13.36,13.5,1700700,7.49711591006558,7.5977483383886,7.46916245775362,7.54743212422709,3042021.39510479,0.0,1.0
2008-08-15,13.25,13.58,13.1294,13.39,3755200,7.40766486266733,7.59215764792621,7.3402411356909,7.4859345291408,6716880.54500941,0.0,1.0
2008-08-18,13.2,13.34,13.12,13.32,1800500,7.37971141035538,7.45798107682884,7.33498588665625,7.44679969590406,3220532.44069276,0.0,1.0
2008-08-19,13.26,13.29,13.09,13.09,1576600,7.41325555312972,7.43002762451689,7.31821381526908,7.31821381526908,2820045.23521033,0.0,1.0
2008-08-20,13.11,13.29,13.03,13.28,2235200,7.32939519619386,7.43002762451689,7.28466967249474,7.4244369340545,3998075.0410644,0.0,1.0
2008-08-21,13.14,13.19,12.98,13.03,1719300,7.34616726758103,7.37412071989299,7.25671622018279,7.28466967249474,3075290.98877149,0.0,1.0
2008-08-22,13.16,13.24,13.08,13.11,2349900,7.35734864850582,7.40207417220494,7.31262312480669,7.32939519619386,4203237.53534235,0.0,1.0
2008-08-25,13.17,13.21,13.065,13.12,3788300,7.36293933896821,7.38530210081777,7.30423708911311,7.33498588665625,6776086.11223347,0.0,1.0
2008-08-26,13.23,13.39,13.09,13.15,3124300,7.39648348174255,7.4859345291408,7.31821381526908,7.35175795804343,5588397.39208908,0.0,1.0
2008-08-27,13.42,13.51,13.21,13.29,1663700,7.50270660052797,7.55302281468948,7.38530210081777,7.43002762451689,2975839.94533771,0.0,1.0
2008-08-28,13.63,13.64,13.41,13.47,2683900,7.62011110023817,7.62570179070056,7.49711591006558,7.53066005283992,4800659.27107764,0.0,1.0
2008-08-29,13.57,13.66,13.53,13.55,1611900,7.58656695746382,7.63688317162534,7.56420419561426,7.57538557653904,2883185.91566379,0.0,1.0
2008-09-02,13.61,14.19,13.47,14.19,3170600,7.60892971931338,7.93318976613203,7.53066005283992,7.93318976613203,5671213.63868951,0.0,1.0
2008-09-03,13.45,13.69,13.37,13.58,2163200,7.51947867191514,7.65365524301251,7.47475314821601,7.59215764792621,3869289.51719332,0.0,1.0
2008-09-04,13.47,13.52,13.28,13.44,2957500,7.53066005283992,7.55861350515187,7.4244369340545,7.51388798145275,5290044.26178774,0.0,1.0
2008-09-05,13.34,13.43,13.12,13.43,3265100,7.45798107682884,7.50829729099036,7.33498588665625,7.50829729099036,5840244.6387703,0.0,1.0
2008-09-08,13.75,13.87,13.54,13.6,3446000,7.68719938578685,7.75428767133554,7.56979488607665,7.60333902885099,6163818.26749639,0.0,1.0
2008-09-09,13.42,13.85,13.41,13.82,3446800,7.50270660052797,7.74310629041076,7.49711591006558,7.72633421902358,6165249.21776162,0.0,1.0
2008-09-10,13.55,13.65,13.34,13.45,2445400,7.57538557653904,7.63129248116295,7.45798107682884,7.51947867191514,4374057.22325469,0.0,1.0
2008-09-11,13.59,13.62,13.345,13.52,2534400,7.5977483383886,7.61452040977577,7.46077642206004,7.55861350515187,4533250.440262,0.0,1.0
2008-09-12,13.79,13.83,13.46,13.54,2017300,7.70956214763641,7.73192490948597,7.52506936237753,7.56979488607665,3608319.96257123,0.0,1.0
2008-09-15,13.24,13.72,13.2,13.47,2408200,7.40207417220494,7.67042731439968,7.37971141035538,7.53066005283992,4307518.0359213,0.0,1.0
2008-09-16,12.69,13.25,12.31,13.06,9394300,7.09458619677346,7.40766486266733,6.88213995920263,7.30144174388191,16803470.0958623,0.0,1.0
2008-09-17,12.09,12.55,12.04,12.46,6274800,6.75914476903004,7.0163165303,6.73119131671809,6.96600031613849,11223658.4053646,0.0,1.0
2008-09-18,12.42,12.76,11.845,12.3,6069600,6.94363755428892,7.1337210300102,6.62217285270147,6.87654926874024,10856619.662332,0.0,1.0
2008-09-19,12.9,13.08,12.53,12.84,1616100,7.21199069648366,7.31262312480669,7.00513514937522,7.17844655370932,2890698.40455627,0.0,1.0
2008-09-22,12.74,13.01,12.64,12.82,2734200,7.12253964908542,7.27348829156996,7.06663274446151,7.16726517278454,4890630.26900424,0.0,1.0
2008-09-23,12.63,12.95,12.57,12.82,2346700,7.06104205399912,7.23994414879562,7.02749791122478,7.16726517278454,4197513.73428142,0.0,1.0
2008-09-24,12.6,12.74,12.49,12.6,2499500,7.04426998261195,7.12253964908542,6.98277238752566,7.04426998261195,4470825.23494116,0.0,1.0
2008-09-25,12.74,12.9,12.55,12.68,3471700,7.12253964908542,7.21199069648366,7.0163165303,7.08899550631107,6209787.54476703,0.0,1.0
2008-09-26,12.92,12.93,12.41,12.56,2929900,7.22317207740844,7.22876276787084,6.93804686382653,7.02190722076239,5240676.47763717,0.0,1.0
2008-09-29,12.13,12.94,11.89,12.77,3799100,6.7815075308796,7.23435345833323,6.64733095978223,7.13931172047259,6795403.94081414,0.0,1.0
2008-09-30,12.47,12.62,12.12,12.3,3311100,6.97159100660088,7.05545136353673,6.77591684041721,6.87654926874024,5922524.27902126,0.0,1.0
2008-10-01,12.58,12.65,12.3,12.45,2241900,7.03308860168717,7.0722234349239,6.87654926874024,6.96040962567609,4010059.24953574,0.0,1.0
2008-10-02,12.2,12.62,12.08,12.45,2478700,6.82064236411633,7.05545136353673,6.75355407856765,6.96040962567609,4433620.52804507,0.0,1.0
2008-10-03,11.95,12.42,11.85,12.31,4733100,6.68087510255657,6.94363755428892,6.62496819793267,6.88213995920263,8466038.37547509,0.0,1.0
2008-10-06,10.96,11.99,10.61,11.72,6667400,6.12739674677992,6.70323786440613,5.93172258059625,6.55228922192159,11925897.2480283,0.0,1.0
2008-10-07,10.15,11.26,10.01,11.18,7470700,5.67455081932629,6.29511746065163,5.59628115285283,6.25039193695251,13362750.1831066,0.0,1.0
2008-10-08,9.71,10.11,9.5,9.9,9185900,5.42856043898111,5.65218805747673,5.31115593927092,5.53478355776653,16430707.5517687,0.0,1.0
2008-10-09,9.16,10.0,9.15,9.51,5700000,5.12107246354964,5.59069046239044,5.11548177308725,5.31674662973331,10195520.6397938,0.0,1.0
2008-10-10,9.09,9.44,8.33,8.92,9825700,5.08193763031291,5.27761179649657,4.65704515517123,4.98689589245227,17575110.0263898,0.0,1.0
2008-10-13,10.01,10.06,9.09,9.45,3793100,5.59628115285283,5.62423460516478,5.08193763031291,5.28320248695896,6784671.81382488,0.0,1.0
2008-10-14,10.0,12.85,9.6,10.37,6240800,5.59069046239044,7.18403724417171,5.36706284389482,5.79754600949888,11162843.0190921,0.0,1.0
2008-10-15,9.17,9.98,9.11,9.83,4274100,5.12666315401203,5.57950908146566,5.09311901123769,5.4956487245298,7645030.66079696,0.0,1.0
2008-10-16,10.15,10.17,9.0,9.1,9567600,5.67455081932629,5.68573220025107,5.03162141615139,5.0875283207753,17113449.6970686,0.0,1.0
2008-10-17,10.14,10.58,9.7,9.88,4863600,5.6689601288639,5.91495050920908,5.42296974851872,5.52360217684175,8699462.13749142,0.0,1.0
2008-10-20,11.13,11.15,10.07,10.08,3286300,6.22243848464056,6.23361986556534,5.62982529562717,5.63541598608956,5878164.820799,0.0,1.0
2008-10-21,10.63,11.0,10.5,10.87,3602000,5.94290396152103,6.14975950862948,5.87022498550996,6.0770805326184,6442853.56921706,0.0,1.0
2008-10-22,10.12,10.61,9.77,10.58,3482200,5.65777874793912,5.93172258059625,5.46210458175546,5.91495050920908,6228568.76699824,0.0,1.0
2008-10-23,10.21,10.46,9.53,10.21,6953400,5.70809496210064,5.8478622236604,5.32792801065809,5.70809496210064,12437461.9678495,0.0,1.0
2008-10-24,10.05,10.27,9.5,9.8,4375200,5.61864391470239,5.74163910487498,5.31115593927092,5.47887665314263,7825867.00056593,0.0,1.0
2008-10-27,9.67,10.13,9.61,9.68,3441100,5.40619767713155,5.66336943840151,5.37265353435721,5.41178836759394,6155053.69712183,0.0,1.0
2008-10-28,10.27,10.41,9.4,9.86,4757800,5.74163910487498,5.81990877134845,5.25524903464701,5.51242079591697,8510218.96491419,0.0,1.0
2008-10-29,10.17,10.48,10.02,10.27,4387400,5.68573220025107,5.85904360458518,5.60187184331522,5.74163910487498,7847688.99211076,0.0,1.0
2008-10-30,10.54,10.63,10.08,10.58,3421600,5.89258774735952,5.94290396152103,5.63541598608956,5.91495050920908,6120174.28440674,0.0,1.0
2008-10-31,10.25,10.62,10.13,10.4,3937400,5.7304577239502,5.93731327105864,5.66336943840151,5.81431808088605,7042779.4679165,0.0,1.0
2008-11-03,10.33,10.4795,10.15,10.25,2547200,5.77518324764932,5.85876407006206,5.67455081932629,5.7304577239502,4556145.64450575,0.0,1.0
2008-11-04,10.46,10.65,10.25,10.57,3457700,5.8478622236604,5.95408534244582,5.7304577239502,5.90935981874669,6184745.91512544,0.0,1.0
2008-11-05,10.46,10.92,10.31,10.36,3064400,5.89817843782191,6.15756295803205,5.81359652905773,5.84179049864579,5434495.4697296,0.09,1.0
2008-11-06,9.85,10.42,9.77,10.25,3979000,5.55421200884759,5.87562326215146,5.5091016575067,5.77976376555206,7056473.5263197,0.0,1.0
2008-11-07,10.26,10.27,9.85,9.9,3139500,5.78540255946967,5.79104135338729,5.55421200884759,5.58240597843565,5567679.97885919,0.0,1.0
2008-11-10,10.01,10.45,9.83,10.45,3003900,5.64443271152938,5.8925396439043,5.54293442101237,5.8925396439043,5327203.02229499,0.0,1.0
2008-11-11,9.93,10.41,9.73,9.89,3016500,5.59932236018849,5.86998446823385,5.48654648183625,5.57676718451804,5349548.22622352,0.0,1.0
2008-11-12,9.62,9.86,9.55,9.71,2710500,5.42451974874252,5.5598508027652,5.38504819131924,5.47526889400103,4806878.98795917,0.0,1.0
2008-11-13,10.52,10.73,9.64,9.7,5973000,5.93201120132758,6.05042587359743,5.43579733657775,5.46963010008342,10592690.719454,0.0,1.0
2008-11-14,10.76,11.3,10.19,10.33,5132800,6.06734225535026,6.3718371269013,5.74593100204639,5.82487411689296,9102655.77177526,0.0,1.0
2008-11-17,10.49,10.83,10.39,10.6,4740000,5.91509481957475,6.10681381277355,5.85870688039863,5.97712155266847,8406052.90644769,0.0,1.0
2008-11-18,10.31,10.63,10.0,10.49,3732200,5.81359652905773,5.99403793442131,5.63879391761177,5.91509481957475,6618791.2779418,0.0,1.0
2008-11-19,9.8,10.59,9.76,10.25,3918600,5.52601803925953,5.97148275875086,5.50346286358909,5.77976376555206,6949358.42177341,0.0,1.0
2008-11-20,8.81,9.92,8.7,9.75,10907500,4.96777744141597,5.59368356627088,4.90575070832224,5.49782406967147,19343675.5436874,0.0,1.0
2008-11-21,9.57,9.62,8.72,8.78,5875900,5.39632577915446,5.42451974874252,4.91702829615746,4.95086105966313,10420490.7748937,0.0,1.0
2008-11-24,9.89,10.13,9.53,9.68,6668700,5.57676718451804,5.71209823854072,5.37377060348402,5.45835251224819,11826465.193508,0.0,1.0
2008-11-25,9.8,10.23,9.48,9.84,5124000,5.52601803925953,5.76848617771684,5.34557663389596,5.54857321492998,9087049.59760296,0.0,1.0
2008-11-26,9.96,9.97,9.53,9.57,3805400,5.61623874194132,5.62187753585893,5.37377060348402,5.39632577915446,6748606.27219326,0.0,1.0
2008-11-28,10.16,10.17,9.66,10.0,1051700,5.72901462029356,5.73465341421117,5.44707492441297,5.63879391761177,1865115.15647912,0.0,1.0
2008-12-01,9.53,10.16,9.53,10.13,3021000,5.37377060348402,5.72901462029356,5.37377060348402,5.71209823854072,5357528.65619799,0.0,1.0
2008-12-02,9.84,10.0,9.51,9.82,4136800,5.54857321492998,5.63879391761177,5.36249301564879,5.53729562709476,7336320.60409131,0.0,1.0
2008-12-03,10.19,10.26,9.57,9.66,4574900,5.74593100204639,5.78540255946967,5.39632577915446,5.44707492441297,8113259.7978286,0.0,1.0
2008-12-04,9.58,10.15,9.44,10.13,4905600,5.40196457307207,5.72337582637595,5.32302145822551,5.71209823854072,8699732.72950841,0.0,1.0
2008-12-05,9.84,9.86,9.12,9.45,4543100,5.54857321492998,5.5598508027652,5.14258005286193,5.32866025214312,8056864.75934231,0.0,1.0
2008-12-08,9.91,10.27,9.8,10.02,3884600,5.58804477235326,5.79104135338729,5.52601803925953,5.65007150544699,6889061.83974404,0.0,1.0
2008-12-09,9.72,10.04,9.56,9.8,3039600,5.48090768791864,5.66134909328222,5.39068698523685,5.52601803925953,5390514.43342583,0.0,1.0
2008-12-10,10.09,10.15,9.8,9.83,3159200,5.68954306287027,5.72337582637595,5.52601803925953,5.54293442101237,5602616.52785856,0.0,1.0
2008-12-11,9.82,10.215,9.7,10.12,3646700,5.53729562709476,5.76002798684042,5.46963010008342,5.70645944462311,6467163.10842675,0.0,1.0
2008-12-12,9.9,9.99,9.48,9.48,6964300,5.58240597843565,5.63315512369416,5.34557663389596,5.34557663389596,12350690.7713869,0.0,1.0
2008-12-15,9.51,9.97,9.27,9.97,4667100,5.36249301564879,5.62187753585893,5.22716196162611,5.62187753585893,8276769.94086119,0.0,1.0
2008-12-16,9.8,9.87,9.55,9.55,5080300,5.52601803925953,5.56548959668282,5.38504819131924,5.38504819131924,9009550.75540638,0.0,1.0
2008-12-17,9.65,9.78,9.61,9.73,3127300,5.44143613049536,5.51474045142431,5.41888095482491,5.48654648183625,5546044.14648394,0.0,1.0
2008-12-18,9.57,9.86,9.5,9.86,3749200,5.39632577915446,5.5598508027652,5.35685422173118,5.5598508027652,6648939.56895648,0.0,1.0
2008-12-19,9.72,9.9,9.58,9.75,3866200,5.48090768791864,5.58240597843565,5.40196457307207,5.49782406967147,6856430.74829284,0.0,1.0
2008-12-22,9.64,9.81,9.46,9.73,3035200,5.43579733657775,5.53165683317715,5.33429904606073,5.48654648183625,5382711.34633967,0.0,1.0
2008-12-23,9.32,9.72,9.18,9.68,3056100,5.25535593121417,5.48090768791864,5.1764128163676,5.45835251224819,5419776.0099989,0.0,1.0
2008-12-24,9.15,9.4,9.14,9.31,1618200,5.15949643461477,5.30046628255506,5.15385764069716,5.24971713729656,2869762.61882145,0.0,1.0
2008-12-26,9.45,9.45,9.14,9.19,1366200,5.32866025214312,5.32866025214312,5.15385764069716,5.18205161028522,2422858.54025081,0.0,1.0
2008-12-29,9.44,9.5,9.34,9.37,1964200,5.32302145822551,5.35685422173118,5.26663351904939,5.28354990080223,3483369.01241447,0.0,1.0
2008-12-30,9.65,9.66,9.41,9.51,1847300,5.44143613049536,5.44707492441297,5.30610507647267,5.36249301564879,3276055.17596642,0.0,1.0
2008-12-31,10.11,10.17,9.67,9.69,3595200,5.7008206507055,5.73465341421117,5.45271371833058,5.4639913061658,6375831.52094109,0.0,1.0
2009-01-02,10.45,10.51,10.12,10.18,2204200,5.8925396439043,5.92637240740997,5.70645944462311,5.74029220812878,3908991.9443865,0.0,1.0
2009-01-05,10.71,10.78,10.38,10.43,2918300,6.0391482857622,6.07861984318549,5.85306808648102,5.88126205606908,5175397.50989163,0.0,1.0
2009-01-06,11.05,11.19,10.73,10.79,4885800,6.23086727896101,6.30981039380757,6.05042587359743,6.0842586371031,8664618.8376207,0.0,1.0
2009-01-07,10.87,11.19,10.84,10.88,4517700,6.12936898844399,6.30981039380757,6.11245260669116,6.1350077823616,8011819.6657086,0.0,1.0
2009-01-08,11.18,11.29,10.78,10.88,5293800,6.30417159988996,6.36619833298369,6.07861984318549,6.1350077823616,9388177.82197316,0.0,1.0
2009-01-09,11.18,11.37,10.99,11.2,4087500,6.30417159988996,6.41130868432458,6.19703451545533,6.31544918772518,7248890.56014872,0.0,1.0
2009-01-12,10.99,11.24,10.76,10.79,3880600,6.19703451545533,6.33800436339563,6.06734225535026,6.0842586371031,6881968.12421117,0.0,1.0
2009-01-13,10.75,11.1,10.66,11.0,7856200,6.06170346143265,6.25906124854906,6.01095431617415,6.20267330937295,13932411.9923279,0.0,1.0
2009-01-14,10.85,10.89,10.4,10.57,6858200,6.11809140060877,6.14064657627922,5.86434567431624,5.96020517091564,12162529.9668775,0.0,1.0
2009-01-15,11.15,11.22,10.725,10.89,6025400,6.28725521813712,6.32672677556041,6.04760647663862,6.14064657627922,10685618.3929346,0.0,1.0
2009-01-16,11.26,11.36,11.03,11.27,4408200,6.34928195123085,6.40566989040697,6.21958969112578,6.35492074514846,7817629.20299636,0.0,1.0
2009-01-20,11.32,11.68,11.17,11.26,6829600,6.38311471473652,6.58611129577055,6.29853280597235,6.34928195123085,12111809.9008176,0.0,1.0
2009-01-21,11.63,11.68,11.31,11.54,5429700,6.55791732618249,6.58611129577055,6.37747592081891,6.50716818092398,9629186.80720233,0.0,1.0
2009-01-22,11.66,11.79,11.43,11.5,3687000,6.57483370793532,6.64813802886427,6.44514144783025,6.48461300525353,6538632.29242039,0.0,1.0
2009-01-23,12.02,12.07,11.33,11.4,6362600,6.77783028896935,6.80602425855741,6.38875350865413,6.42822506607742,11283618.6123553,0.0,1.0
2009-01-26,12.12,12.2625,11.995,12.1,5615000,6.83421822814546,6.91457104147143,6.76373330417532,6.82294064031024,9957803.17926241,0.0,1.0
2009-01-27,11.88,12.2,11.66,12.17,4754600,6.69888717412278,6.87932857948636,6.57483370793532,6.86241219773352,8431944.96814266,0.0,1.0
2009-01-28,11.96,12.04,11.69,12.04,3837200,6.74399752546368,6.78910787680457,6.59175008968816,6.78910787680457,6805001.31067955,0.0,1.0
2009-01-29,11.81,12.11,11.73,11.9,2677100,6.6594156166995,6.82857943422785,6.61430526535861,6.710164761958,4747646.46325973,0.0,1.0
2009-01-30,11.75,12.1,11.68,11.75,4584000,6.62558285319383,6.82294064031024,6.58611129577055,6.62558285319383,8129398.00066587,0.0,1.0
2009-02-02,11.96,12.02,11.65,11.76,2760900,6.74399752546368,6.77783028896935,6.56919491401771,6.63122164711144,4896259.8036733,0.0,1.0
2009-02-03,11.81,12.0,11.71,11.9,3420100,6.6594156166995,6.76655270113412,6.60302767752338,6.710164761958,6065304.12348982,0.0,1.0
2009-02-04,11.58,11.8,11.43,11.79,4198300,6.60020828056457,6.72560083857185,6.51471335465053,6.71990117684424,7365875.73200666,0.125,1.0
2009-02-05,11.87,11.92,11.43,11.5,3583200,6.76549847066507,6.79399677930309,6.51471335465053,6.55461098674375,6286688.87952892,0.0,1.0
2009-02-06,12.09,12.13,11.7698,11.88,3922000,6.89089102867234,6.91368967558275,6.70838786015448,6.77119813239267,6881110.12098471,0.0,1.0
2009-02-09,11.97,12.15,11.818,12.15,1948400,6.8224950879411,6.92508899903796,6.73586022968153,6.92508899903796,3418448.48539689,0.0,1.0
2009-02-10,11.55,13.05,11.49,13.05,3839500,6.58310929538177,7.43805855452225,6.54891132501615,7.43805855452225,6736364.68881203,0.0,1.0
2009-02-11,11.42,11.63,11.28,11.59,2721000,6.50901369292292,6.62870658920259,6.42921842873648,6.60590794229218,4773967.52656793,0.0,1.0
2009-02-12,11.57,11.6,11.17,11.2,3866500,6.59450861883697,6.61160760401978,6.36652214973284,6.38362113491565,6783735.92115946,0.0,1.0
2009-02-13,11.46,11.6,11.36,11.51,2332600,6.53181233983334,6.61160760401978,6.4748157225573,6.56031064847135,4092523.57679983,0.0,1.0
2009-02-17,10.81,11.31,10.81,11.24,5553000,6.16133432753912,6.44631741391929,6.16133432753912,6.40641978182606,9742683.45278637,0.0,1.0
2009-02-18,10.69,10.87,10.64,10.84,4224500,6.09293838680788,6.19553229790474,6.06444007816987,6.17843331272193,7411843.37228453,0.0,1.0
2009-02-19,10.53,10.855,10.47,10.7,3122400,6.00174379916623,6.18698280531334,5.96754582880061,6.09863804853549,5478219.84746626,0.0,1.0
2009-02-20,10.41,10.5,10.08,10.36,4363600,5.93334785843499,5.98464481398342,5.74525902142409,5.90484954979698,7655892.9433781,0.0,1.0
2009-02-23,10.09,10.64,10.02,10.5,3782800,5.75095868315169,6.06444007816987,5.71106105105847,5.98464481398342,6636885.10088245,0.0,1.0
2009-02-24,10.63,10.74,10.1,10.1,6826200,6.05874041644227,6.1214366954459,5.75665834487929,5.75665834487929,11976500.2314803,0.0,1.0
2009-02-25,10.75,11.36,9.98,11.36,11978700,6.1271363571735,6.4748157225573,5.68826240414805,6.4748157225573,21016510.4044466,0.0,1.0
2009-02-26,11.0,11.14,10.81,10.84,5508900,6.26962790036359,6.34942316455003,6.16133432753912,6.17843331272193,9665310.43995223,0.0,1.0
2009-02-27,11.06,11.35,10.76,10.9,6348700,6.3038258707292,6.4691160608297,6.13283601890111,6.21263128308755,11138731.2149658,0.0,1.0
2009-03-02,10.99,11.36,10.82,10.84,5624700,6.26392823863598,6.4748157225573,6.16703398926673,6.17843331272193,9868480.39202007,0.0,1.0
2009-03-03,10.73,11.21,10.61,11.2,4991100,6.1157370337183,6.38932079664325,6.04734109298706,6.38362113491565,8756835.47293391,0.0,1.0
2009-03-04,10.88,11.07,10.75,10.78,4400400,6.20123195963235,6.30952553245681,6.1271363571735,6.14423534235631,7720458.17857754,0.0,1.0
2009-03-05,10.57,10.71,10.4,10.67,4849900,6.02454244607665,6.10433771026309,5.92764819670739,6.08153906335268,8509101.47265776,0.0,1.0
2009-03-06,10.87,11.01,10.56,10.65,5385300,6.19553229790474,6.27532756209119,6.01884278434904,6.07013973989747,9448455.46520627,0.0,1.0
2009-03-09,10.67,11.03,10.58,10.74,5374500,6.08153906335268,6.2867268855464,6.03024210780425,6.1214366954459,9429506.97226729,0.0,1.0
2009-03-10,10.69,10.91,10.615,10.84,6345800,6.09293838680788,6.21833094481516,6.05019092385086,6.17843331272193,11133643.1937136,0.0,1.0
2009-03-11,10.79,11.01,10.69,10.73,7040800,6.14993500408392,6.27532756209119,6.09293838680788,6.1157370337183,12353013.804138,0.0,1.0
2009-03-12,11.08,11.12,10.64,10.77,8253500,6.31522519418441,6.33802384109482,6.06444007816987,6.13853568062871,14480683.932572,0.0,1.0
2009-03-13,11.28,11.32,11.05,11.2,4673700,6.42921842873648,6.45201707564689,6.2981262090016,6.38362113491565,8199960.31933866,0.0,1.0
2009-03-16,11.45,11.63,11.24,11.35,5347300,6.52611267810573,6.62870658920259,6.40641978182606,6.4691160608297,9381784.84190249,0.0,1.0
2009-03-17,11.83,11.83,11.24,11.41,4136200,6.74269982375466,6.74269982375466,6.40641978182606,6.50331403119532,7256921.89760759,0.0,1.0
2009-03-18,11.89,12.18,11.61,11.71,6545300,6.77689779412028,6.94218798422077,6.61730726574738,6.67430388302342,11483663.9660584,0.0,1.0
2009-03-19,11.94,12.06,11.53,12.06,6456800,6.80539610275829,6.87379204348953,6.57170997192656,6.87379204348953,11328391.5933641,0.0,1.0
2009-03-20,11.82,12.11,11.8,11.99,3240600,6.73700016202705,6.90229035212755,6.72560083857185,6.83389441139631,5685600.57574275,0.0,1.0
2009-03-23,12.2,12.21,11.85,11.95,4298500,6.95358730767598,6.95928696940358,6.75409914720986,6.81109576448589,7541675.6387182,0.0,1.0
2009-03-24,12.03,12.17,11.77,12.09,5743200,6.85669305830672,6.93648832249317,6.70850185338904,6.89089102867234,10076387.4673226,0.0,1.0
2009-03-25,11.92,12.22,11.66,12.07,997500,6.79399677930309,6.96498663113118,6.6458055743854,6.87949170521713,1750103.86172418,0.0,1.0
2009-03-26,12.05,12.1,11.78,11.92,984700,6.86809238176193,6.89659069039994,6.71420151511664,6.79399677930309,1727646.38861133,0.0,1.0
2009-03-27,11.9,12.02,11.81,11.83,2681700,6.78259745584788,6.85099339657912,6.73130050029945,6.74269982375466,4705016.06615112,0.0,1.0
2009-03-30,11.77,11.84,11.61,11.7,2609700,6.70850185338904,6.74839948548226,6.61730726574738,6.66860422129581,4578692.77989133,0.0,1.0
2009-03-31,11.84,12.11,11.74,11.84,6714700,6.74839948548226,6.90229035212755,6.69140286820623,6.74839948548226,11780874.5867863,0.0,1.0
2009-04-01,11.95,12.0,11.54,11.72,5137700,6.81109576448589,6.83959407312391,6.57740963365416,6.68000354475102,9014043.71967955,0.0,1.0
2009-04-02,12.1,12.32,11.88,12.15,7093100,6.89659069039994,7.02198324840722,6.77119813239267,6.92508899903796,12444773.635685,0.0,1.0
2009-04-03,12.2,12.32,12.07,12.1,3704000,6.95358730767598,7.02198324840722,6.87949170521713,6.89659069039994,6498631.28203145,0.0,1.0
2009-04-06,12.0,12.27,11.91,12.07,3296100,6.83959407312391,6.9934849397692,6.78829711757548,6.87949170521713,5782974.775568,0.0,1.0
2009-04-07,11.92,12.03,11.76,11.85,3176200,6.79399677930309,6.85669305830672,6.70280219166143,6.75409914720986,5572611.41414371,0.0,1.0
2009-04-08,12.11,12.17,11.9,11.91,2163500,6.90229035212755,6.93648832249317,6.78259745584788,6.78829711757548,3795839.30309802,0.0,1.0
2009-04-09,12.22,12.3,12.08,12.3,2486000,6.96498663113118,7.01058392495201,6.88519136694474,7.01058392495201,4361662.35613667,0.0,1.0
2009-04-13,12.07,12.27,12.0,12.19,2869500,6.87949170521713,6.9934849397692,6.83959407312391,6.94788764594837,5034509.30447875,0.0,1.0
2009-04-14,11.8,12.06,11.8,12.05,4031900,6.72560083857185,6.87379204348953,6.72560083857185,6.86809238176193,7073928.58153958,0.0,1.0
2009-04-15,11.82,12.25,11.77,12.25,4468200,6.73700016202705,6.98208561631399,6.70850185338904,6.98208561631399,7839412.60647218,0.0,1.0
2009-04-16,11.99,12.08,11.81,11.84,2844300,6.83389441139631,6.88519136694474,6.73130050029945,6.74839948548226,4990296.15428782,0.0,1.0
2009-04-17,11.94,12.12,11.93,12.05,2205900,6.80539610275829,6.90799001385515,6.79969644103069,6.86809238176193,3870229.68278434,0.0,1.0
2009-04-20,11.75,11.97,11.73,11.81,8323400,6.69710252993383,6.8224950879411,6.68570320647862,6.73130050029945,14603322.7896492,0.0,1.0
2009-04-21,11.82,11.94,11.71,11.71,3502600,6.73700016202705,6.80539610275829,6.67430388302342,6.67430388302342,6145276.97852143,0.0,1.0
2009-04-22,11.9,12.11,11.63,11.74,6770500,6.78259745584788,6.90229035212755,6.62870658920259,6.69140286820623,11878775.1336377,0.0,1.0
2009-04-23,11.61,11.92,11.58,11.9,3679700,6.61730726574738,6.79399677930309,6.60020828056457,6.78259745584788,6455997.17291878,0.0,1.0
2009-04-24,11.59,11.77,11.5,11.66,4258500,6.60590794229218,6.70850185338904,6.55461098674375,6.6458055743854,7471496.03524054,0.0,1.0
2009-04-27,11.75,11.97,11.4,11.4,4713400,6.69710252993383,6.8224950879411,6.49761436946772,6.49761436946772,8269613.57579025,0.0,1.0
2009-04-28,11.87,12.02,11.62,11.67,3937800,6.76549847066507,6.85099339657912,6.62300692747499,6.651505236113,6908831.06435839,0.0,1.0
2009-04-29,12.06,12.24,11.9,11.98,4393300,6.87379204348953,6.97638595458639,6.78259745584788,6.82819474966871,7708001.29896026,0.0,1.0
2009-04-30,12.02,12.24,11.78,12.07,6135300,6.85099339657912,6.97638595458639,6.71420151511664,6.87949170521713,10764323.0304124,0.0,1.0
2009-05-01,12.0,12.21,11.89,12.05,6005200,6.83959407312391,6.95928696940358,6.77689779412028,6.86809238176193,10536063.8701013,0.0,1.0
2009-05-04,12.2,12.22,11.96,12.1,4713800,6.95358730767598,6.96498663113118,6.8167954262135,6.89659069039994,8270315.37182502,0.0,1.0
2009-05-05,12.2,12.31,12.16,12.16,7262500,6.95358730767598,7.01628358667961,6.93078866076556,6.93078866076556,12741984.2564129,0.0,1.0
2009-05-06,12.05,12.19,11.95,12.16,4501800,6.93933815335697,7.01996116924659,6.88175028486438,7.00268480869882,7817271.44594584,0.125,1.0
2009-05-07,11.87,12.13,11.82,12.11,6055400,6.83567999007031,6.98540844815104,6.80688605582401,6.97389087445252,10515061.8672043,0.0,1.0
2009-05-08,11.91,12.06,11.83,11.89,3996100,6.85871513746734,6.94509694020623,6.81264484267327,6.84719756376883,6939135.10710032,0.0,1.0
2009-05-11,11.93,12.08,11.78,11.79,2887000,6.87023271116586,6.95661451390475,6.78385090842698,6.78960969527624,5013208.64197558,0.0,1.0
2009-05-12,11.99,12.06,11.89,12.0,4242100,6.90478543226142,6.94509694020623,6.84719756376883,6.91054421911067,7366308.41015746,0.0,1.0
2009-05-13,11.67,12.13,11.63,11.99,5457500,6.72050425308513,6.98540844815104,6.6974691056881,6.90478543226142,9476822.36355446,0.0,1.0
2009-05-14,11.55,11.82,11.45,11.74,3861500,6.65139881089402,6.80688605582401,6.59381094240143,6.76081576102994,6705405.32420807,0.0,1.0
2009-05-15,11.24,11.52,11.2126,11.49,2395300,6.472876418567,6.63412245034625,6.45709734260003,6.61684608979847,4159382.97891378,0.0,1.0
2009-05-18,11.2,11.4,11.03,11.32,3222700,6.44984127116996,6.56501700815514,6.35194189473256,6.51894671336107,5596143.91773284,0.0,1.0
2009-05-19,11.39,11.54,11.15,11.23,2193200,6.55925822130588,6.64564002404476,6.42104733692367,6.46711763171774,3808441.00920708,0.0,1.0
2009-05-20,11.17,11.57,11.17,11.54,3065500,6.43256491062219,6.66291638459254,6.43256491062219,6.64564002404476,5323169.75821826,0.0,1.0
2009-05-21,10.99,11.16,10.9799,11.1,3039300,6.32890674733553,6.42680612377293,6.32309037261777,6.39225340267737,5277674.06496583,0.0,1.0
2009-05-22,11.0,11.1,10.89,10.98,2254000,6.33466553418478,6.39225340267737,6.27131887884294,6.32314796048627,3914018.80118218,0.0,1.0
2009-05-26,11.31,11.43,10.94,11.02,2681100,6.51318792651181,6.58229336870292,6.30011281308923,6.3461831078833,4655668.06027043,0.0,1.0
2009-05-27,10.98,11.37,10.98,11.34,3608400,6.32314796048627,6.54774064760736,6.32314796048627,6.53046428705959,6265903.03557488,0.0,1.0
2009-05-28,11.13,11.17,10.92,10.99,3615400,6.40952976322515,6.43256491062219,6.28859523939071,6.32890674733553,6278058.37346675,0.0,1.0
2009-05-29,11.34,11.43,11.0,11.16,3599100,6.53046428705959,6.58229336870292,6.33466553418478,6.42680612377293,6249753.80094711,0.0,1.0
2009-06-01,11.87,11.9,11.44,11.45,3688300,6.83567999007031,6.85295635061809,6.58805215555218,6.59381094240143,6404647.53522637,0.0,1.0
2009-06-02,11.85,11.956,11.76,11.88,2486600,6.82416241637179,6.88520555697393,6.77233333472846,6.84143877691957,4317923.31456061,0.0,1.0
2009-06-03,11.7,11.87,11.56,11.79,3030200,6.73778061363291,6.83567999007031,6.65715759774328,6.78960969527624,5261872.1257064,0.0,1.0
2009-06-04,11.73,11.78,11.66,11.75,1889800,6.75505697418068,6.78385090842698,6.71474546623587,6.7665745478792,3281593.9354366,0.0,1.0
2009-06-05,11.78,11.9,11.63,11.78,2368900,6.78385090842698,6.85295635061809,6.6974691056881,6.78385090842698,4113539.99029302,0.0,1.0
2009-06-08,11.71,11.81,11.61,11.68,3421000,6.74353940048217,6.80112726897476,6.68595153198958,6.72626303993439,5940487.2754411,0.0,1.0
2009-06-09,11.57,11.67,11.32,11.42,8309500,6.66291638459254,6.72050425308513,6.51894671336107,6.57653458185366,14429254.3160707,0.0,1.0
2009-06-10,11.71,11.76,11.47,11.63,6442900,6.74353940048217,6.77233333472846,6.60532851609995,6.6974691056881,11187946.6433614,0.0,1.0
2009-06-11,12.05,12.1502,11.74,11.76,8869800,6.93933815335697,6.99704119758654,6.76081576102994,6.77233333472846,15402202.2904728,0.0,1.0
2009-06-12,12.3,12.37,11.9,11.99,5085000,7.08330782458844,7.12361933253325,6.85295635061809,6.90478543226142,8829984.7400228,0.0,1.0
2009-06-15,12.11,12.33,11.97,12.28,2807700,6.97389087445252,7.10058418513622,6.8932678585629,7.07179025088992,4875506.02842911,0.0,1.0
2009-06-16,11.97,12.18,11.82,12.17,4422800,6.8932678585629,7.01420238239733,6.80688605582401,7.00844359554808,7680089.77545188,0.0,1.0
2009-06-17,12.06,12.15,11.9,11.96,4199300,6.94509694020623,6.99692602184956,6.85295635061809,6.88750907171364,7291987.20133288,0.0,1.0
2009-06-18,12.22,12.24,12.05,12.05,2399900,7.03723752979437,7.04875510349289,6.93933815335697,6.93933815335697,4167370.77238559,0.0,1.0
2009-06-19,12.05,12.32,11.96,12.32,3310400,6.93933815335697,7.09482539828696,6.88750907171364,7.09482539828696,5748432.93674955,0.0,1.0
2009-06-22,11.97,12.09,11.9,11.95,2602200,6.8932678585629,6.962373300754,6.85295635061809,6.88175028486438,4518660.03746063,0.0,1.0
2009-06-23,11.75,11.99,11.72,11.92,3587500,6.7665745478792,6.90478543226142,6.74929818733143,6.8644739243166,6229610.66958344,0.0,1.0
2009-06-24,11.85,12.01,11.74,11.83,2838300,6.82416241637179,6.91630300595993,6.76081576102994,6.81264484267327,4928642.219785,0.0,1.0
2009-06-25,12.06,12.11,11.69,11.8,5832000,6.94509694020623,6.97389087445252,6.73202182678365,6.7953684821255,10127132.9407695,0.0,1.0
2009-06-26,11.98,12.14,11.89,12.05,1545400,6.89902664541216,6.9911672350003,6.84719756376883,6.93933815335697,2683551.31115658,0.0,1.0
2009-06-29,12.2,12.23,11.92,12.1,1666100,7.02571995609585,7.04299631664363,6.8644739243166,6.96813208760326,2893144.06594926,0.0,1.0
2009-06-30,12.08,12.25,11.89,12.19,2643400,6.95661451390475,7.05451389034215,6.84719756376883,7.01996116924659,4590202.88333849,0.0,1.0
2009-07-01,12.34,12.36,12.14,12.16,1526300,7.10634297198548,7.11786054568399,6.9911672350003,7.00268480869882,2650384.60348019,0.0,1.0
2009-07-02,12.07,12.32,12.05,12.18,2953800,6.95085572705549,7.09482539828696,6.93933815335697,7.01420238239733,5129205.29500085,0.0,1.0
2009-07-06,12.12,12.22,11.99,11.99,2159700,6.97964966130178,7.03723752979437,6.90478543226142,6.90478543226142,3750269.03501027,0.0,1.0
2009-07-07,11.88,12.18,11.85,12.11,2604700,6.84143877691957,7.01420238239733,6.82416241637179,6.97389087445252,4523001.22956487,0.0,1.0
2009-07-08,11.78,12.16,11.68,12.11,2359000,6.78385090842698,7.00268480869882,6.72626303993439,6.97389087445252,4096348.86956023,0.0,1.0
2009-07-09,11.81,11.87,11.58,11.84,2488500,6.80112726897476,6.83567999007031,6.6686751714418,6.81840362952253,4321222.62055983,0.0,1.0
2009-07-10,11.87,11.9,11.64,11.73,2731900,6.83567999007031,6.85295635061809,6.70322789253735,6.75505697418068,4743881.08382857,0.0,1.0
2009-07-13,12.12,12.12,11.78,11.89,3552600,6.97964966130178,6.97964966130178,6.78385090842698,6.84719756376883,6169007.62780826,0.0,1.0
2009-07-14,12.15,12.185,11.95,12.12,2683200,6.99692602184956,7.01708177582196,6.88175028486438,6.97964966130178,4659314.66163799,0.0,1.0
2009-07-15,12.4,12.4,12.14,12.215,2787500,7.14089569308103,7.14089569308103,6.9911672350003,7.03435813636974,4840429.19622685,0.0,1.0
2009-07-16,12.33,12.4,12.17,12.39,2838600,7.10058418513622,7.14089569308103,7.00844359554808,7.13513690623177,4929163.1628375,0.0,1.0
2009-07-17,12.29,12.36,12.22,12.33,2049500,7.07754903773918,7.11786054568399,7.03723752979437,7.10058418513622,3558909.2870554,0.0,1.0
2009-07-20,12.16,12.41,12.08,12.33,2776900,7.00268480869882,7.14665447993029,6.95661451390475,7.10058418513622,4822022.54170487,0.0,1.0
2009-07-21,12.43,12.43,12.2,12.31,2106300,7.15817205362881,7.15817205362881,7.02571995609585,7.0890666114377,3657541.17166372,0.0,1.0
2009-07-22,12.33,12.48,12.25,12.37,1967800,7.10058418513622,7.1869659878751,7.05451389034215,7.12361933253325,3417039.12908886,0.0,1.0
2009-07-23,12.69,12.73,12.26,12.33,2209400,7.30790051170954,7.33093565910657,7.06027267719141,7.10058418513622,3836571.93404255,0.0,1.0
2009-07-24,12.87,12.89,12.59,12.7,2107200,7.4115586749962,7.42307624869472,7.25031264321695,7.3136592985588,3659104.00082124,0.0,1.0
2009-07-27,12.78,12.92,12.69,12.83,2675500,7.35972959335287,7.44035260924249,7.30790051170954,7.38852352759916,4645943.78995693,0.0,1.0
2009-07-28,12.63,12.78,12.5725,12.75,1421800,7.27334779061399,7.35972959335287,7.24023476623075,7.34245323280509,2468922.77352299,0.0,1.0
2009-07-29,12.65,12.79,12.5,12.5,2701800,7.2848653643125,7.36548838020213,7.19848356157362,7.19848356157362,4691613.13089353,0.0,1.0
2009-07-30,13.03,13.04,12.68,12.71,3545000,7.50369926458434,7.5094580514336,7.30214172486028,7.31941808540806,6155810.40381137,0.0,1.0
2009-07-31,12.94,13.07,12.83,12.99,4313500,7.45187018294101,7.52673441198138,7.38852352759916,7.48066411718731,7490292.85665454,0.0,1.0
2009-08-03,12.84,13.02,12.78,12.98,3804100,7.39428231444842,7.49794047773508,7.35972959335287,7.47490533033805,6605731.55349473,0.0,1.0
2009-08-04,12.92,12.95,12.73,12.87,3382000,7.44035260924249,7.45762896979027,7.33093565910657,7.4115586749962,5872764.67861497,0.0,1.0
2009-08-05,12.96,13.02,12.75,12.92,1970000,7.46338775663953,7.49794047773508,7.34245323280509,7.44035260924249,3420859.37814059,0.0,1.0
2009-08-06,12.76,13.0,12.7,12.93,1968400,7.42019685527009,7.55976168640369,7.38530564748668,7.51905527732306,3384921.51756879,0.125,1.0
2009-08-07,12.91,13.0,12.73,12.85,1524200,7.50742487472859,7.55976168640369,7.40275125137839,7.47253366694519,2621061.45960087,0.0,1.0
2009-08-10,12.93,12.94,12.81,12.86,1523100,7.51905527732306,7.52487047862029,7.44927286175625,7.47834886824242,2619169.86558069,0.0,1.0
2009-08-11,12.98,13.04,12.85,12.91,2123500,7.54813128380922,7.58302249159263,7.47253366694519,7.50742487472859,3651636.27441442,0.0,1.0
2009-08-12,13.07,13.2,12.89,12.9,3144800,7.60046809548433,7.67606571234836,7.49579447213412,7.50160967343136,5407895.34060675,0.0,1.0
2009-08-13,13.23,13.23,12.95,13.12,2119200,7.69351131624007,7.69351131624007,7.53068567991752,7.6295441019705,3644241.86142643,0.0,1.0
2009-08-14,13.21,13.28,13.07,13.25,2290100,7.6818809136456,7.72258732272623,7.60046809548433,7.70514171883453,3938126.78692557,0.0,1.0
2009-08-17,13.13,13.22,13.01,13.08,2170400,7.63535930326773,7.68769611494283,7.56557688770093,7.60628329678156,3732286.96491125,0.0,1.0
2009-08-18,13.05,13.18,12.98,13.12,2999900,7.58883769288986,7.6644353097539,7.54813128380922,7.6295441019705,5158720.819221,0.0,1.0
2009-08-19,13.22,13.23,12.98,13.01,2210900,7.68769611494283,7.69351131624007,7.54813128380922,7.56557688770093,3801932.01747249,0.0,1.0
2009-08-20,13.36,13.38,13.15,13.24,2249500,7.7691089331041,7.78073933569857,7.6469897058622,7.6993265175373,3868309.77127159,0.0,1.0
2009-08-21,13.57,13.69,13.39,13.52,3273600,7.89122816034601,7.96101057591281,7.7865545369958,7.86215215385984,5629383.80406076,0.0,1.0
2009-08-24,13.58,13.68,13.43,13.64,3946200,7.89704336164324,7.95519537461558,7.80981534218474,7.93193456942664,6786007.5658555,0.0,1.0
2009-08-25,13.53,13.69,13.49,13.65,2816700,7.86796735515707,7.96101057591281,7.84470654996814,7.93774977072388,4843684.43331438,0.0,1.0
2009-08-26,13.52,13.6,13.39,13.53,3430200,7.86215215385984,7.90867376423771,7.7865545369958,7.86796735515707,5898678.00729754,0.0,1.0
2009-08-27,13.6,13.73,13.41,13.48,3101500,7.90867376423771,7.98427138110175,7.79818493959027,7.83889134867091,5333435.32144869,0.0,1.0
2009-08-28,13.64,13.73,13.53,13.73,1841600,7.93193456942664,7.98427138110175,7.86796735515707,7.98427138110175,3166872.31596967,0.0,1.0
2009-08-31,13.41,13.63,13.38,13.58,2904900,7.79818493959027,7.92611936812941,7.78073933569857,7.89704336164324,4995355.8811144,0.0,1.0
2009-09-01,13.21,13.51,13.2,13.48,5947300,7.6818809136456,7.85633695256261,7.67606571234836,7.83889134867091,10227161.0147515,0.0,1.0
2009-09-02,13.02,13.21,12.98,13.19,4984100,7.57139208899816,7.6818809136456,7.54813128380922,7.67025051105113,8570812.50544331,0.0,1.0
2009-09-03,12.96,13.11,12.79,13.06,2854700,7.53650088121476,7.62372890067326,7.43764245916179,7.59465289418709,4909030.40855702,0.0,1.0
2009-09-04,12.99,13.05,12.82,12.93,1802000,7.55394648510646,7.58883769288986,7.45508806305349,7.51905527732306,3098774.93124312,0.0,1.0
2009-09-08,13.15,13.15,12.91,13.0,2947000,7.6469897058622,7.6469897058622,7.50742487472859,7.55976168640369,5067752.34315953,0.0,1.0
2009-09-09,12.94,13.2,12.93,13.15,3287700,7.52487047862029,7.67606571234836,7.51905527732306,7.6469897058622,5653630.60013763,0.0,1.0
2009-09-10,13.03,13.07,12.92,12.96,1819300,7.57720729029539,7.60046809548433,7.51324007602582,7.53650088121476,3128524.5462878,0.0,1.0
2009-09-11,12.99,13.12,12.97,13.03,2664000,7.55394648510646,7.6295441019705,7.54231608251199,7.57720729029539,4581096.79069461,0.0,1.0
2009-09-14,13.22,13.23,12.93,12.93,2201600,7.68769611494283,7.69351131624007,7.51905527732306,7.51905527732306,3785939.44984732,0.0,1.0
2009-09-15,13.05,13.21,13.04,13.18,5754900,7.58883769288986,7.6818809136456,7.58302249159263,7.6644353097539,9896304.02431246,0.0,1.0
2009-09-16,13.16,13.24,13.0,13.04,10001600,7.65280490715943,7.6993265175373,7.55976168640369,7.58302249159263,17199060.6838631,0.0,1.0
2009-09-17,13.27,13.35,13.08,13.17,3632800,7.716772121429,7.76329373180687,7.60628329678156,7.65862010845666,6247075.23319646,0.0,1.0
2009-09-18,13.43,13.52,13.29,13.31,3982000,7.80981534218474,7.86215215385984,7.72840252402347,7.74003292661793,6847570.35305778,0.0,1.0
2009-09-21,13.44,13.48,13.27,13.44,2828600,7.81563054348197,7.83889134867091,7.716772121429,7.81563054348197,4864148.04135089,0.0,1.0
2009-09-22,13.38,13.56,13.33,13.45,2154100,7.78073933569857,7.88541295904877,7.7516633292124,7.8214457447792,3704256.98079401,0.0,1.0
2009-09-23,13.38,13.64,13.35,13.42,3456400,7.78073933569857,7.93193456942664,7.76329373180687,7.8040001408875,5943732.33759641,0.0,1.0
2009-09-24,13.35,13.54,13.32,13.41,1947600,7.76329373180687,7.87378255645431,7.74584812791517,7.79818493959027,3349153.19427808,0.0,1.0
2009-09-25,13.35,13.47,13.25,13.33,1790000,7.76329373180687,7.83307614737367,7.70514171883453,7.7516633292124,3078139.36011387,0.0,1.0
2009-09-28,13.51,13.6,13.33,13.36,1220800,7.85633695256261,7.90867376423771,7.7516633292124,7.7691089331041,2099325.43621621,0.0,1.0
2009-09-29,13.51,13.64,13.48,13.56,2381700,7.85633695256261,7.93193456942664,7.83889134867091,7.88541295904877,4095644.97987888,0.0,1.0
2009-09-30,13.4,13.53,13.3,13.53,3044100,7.79236973829304,7.86796735515707,7.7342177253207,7.86796735515707,5234728.50621376,0.0,1.0
2009-10-01,13.21,13.42,13.21,13.39,2937100,7.6818809136456,7.8040001408875,7.6818809136456,7.7865545369958,5050727.9969779,0.0,1.0
2009-10-02,13.21,13.29,13.05,13.14,2695700,7.6818809136456,7.72840252402347,7.58883769288986,7.64117450456496,4635609.09109439,0.0,1.0
2009-10-05,13.3,13.35,13.09,13.23,2203000,7.7342177253207,7.76329373180687,7.61209849807879,7.69351131624007,3788346.93314573,0.0,1.0
2009-10-06,13.35,13.43,13.24,13.31,2227000,7.76329373180687,7.80981534218474,7.6993265175373,7.74003292661793,3829618.07540424,0.0,1.0
2009-10-07,13.3,13.38,13.23,13.31,1948000,7.7342177253207,7.78073933569857,7.69351131624007,7.74003292661793,3349841.04664906,0.0,1.0
2009-10-08,13.25,13.38,13.24,13.36,5165900,7.70514171883453,7.78073933569857,7.6993265175373,7.7691089331041,8883441.40805153,0.0,1.0
2009-10-09,13.47,13.56,13.23,13.3,2325900,7.83307614737367,7.88541295904877,7.69351131624007,7.7342177253207,3999689.57412785,0.0,1.0
2009-10-12,13.59,13.69,13.47,13.47,3121900,7.90285856294047,7.96101057591281,7.83307614737367,7.83307614737367,5368515.79236843,0.0,1.0
2009-10-13,13.63,13.65,13.44,13.58,3816100,7.92611936812941,7.93774977072388,7.81563054348197,7.89704336164324,6562283.58219583,0.0,1.0
2009-10-14,13.76,13.76,13.62,13.7,4758400,8.00171698499345,8.00171698499345,7.92030416683218,7.96682577721004,8182691.80512057,0.0,1.0
2009-10-15,13.75,13.8805,13.65,13.72,2878900,7.99590178369621,8.07179016062511,7.93774977072388,7.97845617980451,4950645.47700102,0.0,1.0
2009-10-16,13.75,13.815,13.56,13.68,1480500,7.99590178369621,8.03370059212823,7.88541295904877,7.95519537461558,2545913.58807183,0.0,1.0
2009-10-19,13.88,13.9007,13.62,13.73,2510100,8.07149940056025,8.08353686724552,7.92030416683218,7.98427138110175,4316445.59096191,0.0,1.0
2009-10-20,13.92,13.98,13.69,13.88,4245600,8.09476020574918,8.12965141353259,7.96101057591281,8.07149940056025,7300865.06553042,0.0,1.0
2009-10-21,13.88,14.13,13.79,13.91,3825400,8.07149940056025,8.21687943299109,8.01916258888515,8.08894500445195,6578276.149821,0.0,1.0
2009-10-22,13.81,13.92,13.75,13.87,2302300,8.03079299147961,8.09476020574918,7.99590178369621,8.06568419926302,3959106.28424032,0.0,1.0
2009-10-23,13.59,13.98,13.54,13.81,3580400,7.90285856294047,8.12965141353259,7.87378255645431,8.03079299147961,6156966.57259872,0.0,1.0
2009-10-26,13.53,13.96,13.5,13.63,5070100,7.86796735515707,8.11802101093812,7.85052175126537,7.92611936812941,8718700.76520298,0.0,1.0
2009-10-27,13.52,13.65,13.43,13.56,3288800,7.86215215385984,7.93774977072388,7.80981534218474,7.88541295904877,5655522.19415782,0.0,1.0
2009-10-28,13.4,13.59,13.37,13.52,3925400,7.79236973829304,7.90285856294047,7.77492413440133,7.86215215385984,6750239.24256479,0.0,1.0
2009-10-29,13.74,13.78,13.32,13.42,7638200,7.99008658239898,8.01334738758791,7.74584812791517,7.8040001408875,13134884.9499563,0.0,1.0
2009-10-30,13.3,13.75,13.25,13.3,7015300,7.7342177253207,7.99590178369621,7.70514171883453,7.7342177253207,12063726.8452552,0.0,1.0
2009-11-02,13.05,13.51,13.0,13.35,10399300,7.58883769288986,7.85633695256261,7.55976168640369,7.76329373180687,17882957.9037051,0.0,1.0
2009-11-03,13.13,13.25,13.01,13.02,5838600,7.63535930326773,7.70514171883453,7.56557688770093,7.57139208899816,10040237.132939,0.0,1.0
2009-11-04,13.17,13.33,13.04,13.12,5175300,7.73131012467208,7.8252364435747,7.6549949905637,7.70195815001501,8815931.56928121,0.125,1.0
2009-11-05,13.43,13.5,13.19,13.22,3703700,7.88394039288884,7.92503315740874,7.74305091453491,7.76066209932915,6309115.55912639,0.0,1.0
2009-11-06,13.53,13.61,13.32,13.4,3845400,7.94264434220298,7.98960750165429,7.81936604864329,7.8663292080946,6550496.2526837,0.0,1.0
2009-11-09,13.85,13.85,13.59,13.61,5477000,8.13049698000823,8.13049698000823,7.97786671179147,7.98960750165429,9329866.32754683,0.0,1.0
2009-11-10,14.09,14.11,13.79,13.79,4510500,8.27138645836216,8.28312724822499,8.09527461041974,8.09527461041974,7683469.43041811,0.0,1.0
2009-11-11,14.23,14.38,14.14,14.14,5854900,8.35357198740195,8.44162791137316,8.30073843301923,8.30073843301923,9973604.95912982,0.0,1.0
2009-11-12,14.11,14.39,14.05,14.23,3758800,8.28312724822499,8.44749830630458,8.2479048786365,8.35357198740195,6402976.36516031,0.0,1.0
2009-11-13,14.37,14.38,14.1,14.16,6343400,8.43575751644175,8.44162791137316,8.27725685329357,8.31247922288206,10805746.5879424,0.0,1.0
2009-11-16,14.56,14.65,14.41,14.47,3175900,8.54729502013861,8.60012857452134,8.4592390961674,8.49446146575589,5410027.8381698,0.0,1.0
2009-11-17,14.71,15.14,14.47,15.13,7550400,8.63535094410982,8.88777792616062,8.49446146575589,8.8819075312292,12861826.3135858,0.0,1.0
2009-11-18,14.42,14.72,14.36,14.66,4525100,8.46510949109882,8.64122133904123,8.42988712151033,8.60599896945275,7708339.98882275,0.0,1.0
2009-11-19,13.97,14.48,13.89,14.48,10806300,8.20094171918519,8.5003318606873,8.15397855973388,8.5003318606873,18408131.1841098,0.0,1.0
2009-11-20,14.05,14.09,13.85,13.94,3407400,8.2479048786365,8.27138645836216,8.13049698000823,8.18333053439095,5804379.50054466,0.0,1.0
2009-11-23,14.09,14.35,14.02,14.13,3536700,8.27138645836216,8.42401672657892,8.23029369384226,8.29486803808781,6024637.25408707,0.0,1.0
2009-11-24,14.05,14.11,13.93,14.08,3043500,8.2479048786365,8.28312724822499,8.17746013945954,8.26551606343074,5184489.34962367,0.0,1.0
2009-11-25,14.37,14.4,14.06,14.1,2433900,8.43575751644175,8.45336870123599,8.25377527356792,8.27725685329357,4146058.36308494,0.0,1.0
2009-11-27,14.14,14.28,14.0,14.04,937400,8.30073843301923,8.38292396205902,8.21855290397943,8.24203448370509,1596826.1266099,0.0,1.0
2009-11-30,14.24,14.34,14.12,14.18,2222400,8.35944238233337,8.41814633164751,8.2889976431564,8.32422001274488,3785775.95879863,0.0,1.0
2009-12-01,14.54,14.57,14.3,14.37,3604700,8.53555423027578,8.55316541507003,8.39466475192185,8.43575751644175,6140472.73158811,0.0,1.0
2009-12-02,14.87,14.93,14.56,14.59,3690400,8.72927726301244,8.76449963260093,8.54729502013861,8.56490620493285,6286459.50249751,0.0,1.0
2009-12-03,14.8,14.95,14.73,14.86,2039100,8.68818449849254,8.77624042246375,8.64709173397265,8.72340686808103,3473531.20841716,0.0,1.0
2009-12-04,14.86,15.03,14.63,14.91,2204800,8.72340686808103,8.82320358191506,8.58838778465851,8.7527588427381,3755795.01168071,0.0,1.0
2009-12-07,15.12,15.27,14.77,14.89,3772000,8.87603713629779,8.964093060269,8.6705733136983,8.74101805287527,6425462.07549875,0.0,1.0
2009-12-08,15.06,15.2,14.86,15.02,2059300,8.84081476670931,8.9230002957491,8.72340686808103,8.81733318698365,3507941.15908658,0.0,1.0
2009-12-09,15.07,15.42,14.91,15.22,4877900,8.84668516164072,9.05214898424021,8.7527588427381,8.93474108561193,8309321.7015046,0.0,1.0
2009-12-10,15.13,15.29,15.04,15.18,2905600,8.8819075312292,8.97583385013182,8.82907397684648,8.91125950588627,4949581.81510318,0.0,1.0
2009-12-11,15.46,15.46,15.12,15.2,2788000,9.07563056396586,9.07563056396586,8.87603713629779,8.9230002957491,4749254.57754256,0.0,1.0
2009-12-14,15.6,15.66,15.36,15.56,3249500,9.15781609300566,9.19303846259414,9.01692661465172,9.13433451328,5535402.70793563,0.0,1.0
2009-12-15,15.46,15.66,15.37,15.6,6256500,9.07563056396586,9.19303846259414,9.02279700958314,9.15781609300566,10657715.6615477,0.0,1.0
2009-12-16,15.3,15.53,15.24,15.43,4263400,8.98170424506324,9.11672332848576,8.94648187547476,9.05801937917162,7262543.74673419,0.0,1.0
2009-12-17,15.37,15.51,15.24,15.29,3286300,9.02279700958314,9.10498253862293,8.94648187547476,8.97583385013182,5598090.14281854,0.0,1.0
2009-12-18,15.67,15.68,15.45,15.47,3392200,9.19890885752555,9.20477925245697,9.06976016903445,9.08150095889728,5778486.86439737,0.0,1.0
2009-12-21,15.74,15.93,15.67,15.69,4096300,9.24000162204545,9.35153912574231,9.19890885752555,9.21064964738838,6977895.09540444,0.0,1.0
2009-12-22,15.63,15.9,15.55,15.75,3456400,9.1754272777999,9.33392794094807,9.12846411834859,9.24587201697686,5887849.18286158,0.0,1.0
2009-12-23,15.69,15.75,15.5,15.7,1886600,9.21064964738838,9.24587201697686,9.09911214369152,9.21652004231979,3213753.11549203,0.0,1.0
2009-12-24,15.89,15.93,15.65,15.65,1384900,9.32805754601666,9.35153912574231,9.18716806766272,9.18716806766272,2359125.77634099,0.0,1.0
2009-12-28,15.94,15.98,15.82,15.93,1968600,9.35740952067373,9.38089110039938,9.28696478149676,9.35153912574231,3353437.07365505,0.0,1.0
2009-12-29,15.94,15.99,15.85,15.92,3286500,9.35740952067373,9.3867614953308,9.304575966291,9.3456687308109,5598430.83539943,0.0,1.0
2009-12-30,16.04,16.06,15.87,15.97,3574800,9.41611346998787,9.42785425985069,9.31631675615383,9.37502070546797,6089539.19074574,0.0,1.0
2009-12-31,15.66,16.13,15.65,16.04,2717700,9.19303846259414,9.46894702437059,9.18716806766272,9.41611346998787,4629501.13536134,0.0,1.0
2010-01-04,15.79,15.86,15.61,15.67,5875500,9.26935359670252,9.31044636122242,9.16368648793707,9.19890885752555,10008696.294961,0.0,1.0
2010-01-05,15.74,15.89,15.64,15.89,4288600,9.24000162204545,9.32805754601666,9.18129767273131,9.32805754601666,7305471.01192576,0.0,1.0
2010-01-06,15.69,15.84,15.66,15.74,4671800,9.21064964738838,9.29870557135959,9.19303846259414,9.24000162204545,7958237.99690219,0.0,1.0
2010-01-07,15.49,15.72,15.33,15.72,5909300,9.0932417487601,9.22826083218262,8.99931542985748,9.22826083218262,10066273.3411306,0.0,1.0
2010-01-08,15.55,15.58,15.295,15.42,2398800,9.12846411834859,9.14607530314283,8.97876904759753,9.05214898424021,4086266.81513956,0.0,1.0
2010-01-11,15.75,15.79,15.54,15.69,4536800,9.24587201697686,9.26935359670252,9.12259372341717,9.21064964738838,7728270.50480455,0.0,1.0
2010-01-12,15.66,15.77,15.56,15.69,2906900,9.19303846259414,9.25761280683969,9.13433451328,9.21064964738838,4951796.31687893,0.0,1.0
2010-01-13,15.78,15.86,15.56,15.68,2073000,9.26348320177111,9.31044636122242,9.13433451328,9.20477925245697,3531278.60087723,0.0,1.0
2010-01-14,15.8,15.95,15.7,15.77,2644900,9.27522399163393,9.36327991560514,9.21652004231979,9.25761280683969,4505489.03591905,0.0,1.0
2010-01-15,15.69,15.79,15.49,15.78,3998800,9.21064964738838,9.26935359670252,9.0932417487601,9.26348320177111,6811807.4622228,0.0,1.0
2010-01-19,15.9,15.91,15.65,15.69,1860700,9.33392794094807,9.33979833587949,9.18716806766272,9.21064964738838,3169633.42626737,0.0,1.0
2010-01-20,15.86,15.88,15.56,15.84,3240300,9.31044636122242,9.32218715108525,9.13433451328,9.29870557135959,5519730.8492149,0.0,1.0
2010-01-21,15.54,16.02,15.54,15.92,3018700,9.12259372341717,9.40437268012504,9.12259372341717,9.3456687308109,5142243.46959387,0.0,1.0
2010-01-22,15.22,15.6,15.2,15.6,4304900,8.93474108561193,9.15781609300566,8.9230002957491,9.15781609300566,7333237.45726791,0.0,1.0
2010-01-25,15.38,15.465,15.19,15.37,2741700,9.02866740451455,9.07856576143157,8.91712990081769,9.02279700958314,4670384.24506759,0.0,1.0
2010-01-26,15.54,15.65,15.29,15.45,3243200,9.12259372341717,9.18716806766272,8.97583385013182,9.06976016903445,5524670.89163774,0.0,1.0
2010-01-27,15.39,15.52,15.23,15.52,3061000,9.03453779944596,9.11085293355434,8.94061148054334,9.11085293355434,5214299.95045114,0.0,1.0
2010-01-28,15.3,15.48,15.23,15.42,2980200,8.98170424506324,9.08737135382869,8.94061148054334,9.05214898424021,5076660.14777343,0.0,1.0
2010-01-29,15.17,15.48,15.13,15.3,4142700,8.90538911095486,9.08737135382869,8.8819075312292,8.98170424506324,7056935.77416985,0.0,1.0
2010-02-01,15.25,15.28,15.08,15.23,3137700,8.95235227040617,8.96996345520041,8.85255555657213,8.94061148054334,5344955.55522069,0.0,1.0
2010-02-02,15.51,15.52,15.13,15.31,2445800,9.10498253862293,9.11085293355434,8.8819075312292,8.98757463999465,4166329.57164763,0.0,1.0
2010-02-03,15.36,15.53,15.28,15.46,2443400,9.01692661465172,9.11672332848576,8.96996345520041,9.07563056396586,4162241.260677,0.0,1.0
2010-02-04,14.89,15.21,14.89,15.16,3015300,8.82907397684648,9.01881901865917,8.82907397684648,8.98917135587593,5085223.7865195,0.15,1.0
2010-02-05,14.81,14.91,14.57,14.86,2723300,8.78163771639331,8.84093304195977,8.6393289350338,8.81128537917654,4592773.5010873,0.0,1.0
2010-02-08,14.59,14.85,14.57,14.83,2721000,8.65118800014709,8.80535584661989,8.6393289350338,8.7934967815066,4588894.61185273,0.0,1.0
2010-02-09,14.65,14.86,14.61,14.78,2576100,8.68676519548697,8.81128537917654,8.66304706526038,8.76384911872337,4344524.59007491,0.0,1.0
2010-02-10,14.57,14.64,14.4,14.59,2397400,8.6393289350338,8.68083566293032,8.53852688157081,8.65118800014709,4043151.76128473,0.0,1.0
2010-02-11,14.89,14.94,14.47,14.53,3992700,8.82907397684648,8.85872163962971,8.58003360946733,8.61561080480721,6733583.06385315,0.0,1.0
2010-02-12,14.83,14.88,14.71,14.81,3395000,8.7934967815066,8.82314444428983,8.72234239082685,8.78163771639331,5725577.80493937,0.0,1.0
2010-02-16,15.12,15.13,14.86,14.99,1912200,8.96545322564935,8.97138275820599,8.81128537917654,8.88836930241294,3224874.78014877,0.0,1.0
2010-02-17,15.13,15.22,15.04,15.18,1475600,8.97138275820599,9.02474855121581,8.91801696519618,9.00103042098923,2488560.41501282,0.0,1.0
2010-02-18,15.19,15.27,15.05,15.16,3177500,9.00695995354587,9.05439621399904,8.92394649775282,8.98917135587593,5358769.8012356,0.0,1.0
2010-02-19,15.58,15.61,15.05,15.14,4304500,9.23821172325508,9.25600032092502,8.92394649775282,8.97731229076264,7259425.52617424,0.0,1.0
2010-02-22,15.49,15.59,15.44,15.49,2315700,9.18484593024526,9.24414125581173,9.15519826746203,9.18484593024526,3905366.86977853,0.0,1.0
2010-02-23,15.32,15.51,15.23,15.47,3054700,9.08404387678227,9.19670499535856,9.03067808377246,9.17298686513197,5151670.84558124,0.0,1.0
2010-02-24,15.4,15.42,15.14,15.4,719000,9.13148013723545,9.14333920234874,8.97731229076264,9.13148013723545,1212574.50419776,0.0,1.0
2010-02-25,15.29,15.34,15.06,15.21,689400,9.06625527911233,9.09590294189557,8.92987603030947,9.01881901865917,1162654.88622245,0.0,1.0
2010-02-26,15.27,15.46,15.2,15.3,2641200,9.05439621399904,9.16705733257533,9.01288948610252,9.07218481166898,4454314.02014901,0.0,1.0
2010-03-01,15.38,15.45,15.19,15.33,5502600,9.11962107212215,9.16112780001868,9.00695995354587,9.08997340933892,9279989.52266845,0.0,1.0
2010-03-02,15.63,15.68,15.44,15.5,5157200,9.26785938603831,9.29750704882155,9.15519826746203,9.19077546280191,8697481.54805106,0.0,1.0
2010-03-03,15.51,15.75,15.47,15.64,5419300,9.19670499535856,9.33901377671807,9.17298686513197,9.27378891859496,9139506.27343385,0.0,1.0
2010-03-04,15.5,15.53,15.3,15.51,4527200,9.19077546280191,9.20856406047185,9.07218481166898,9.19670499535856,7635003.1924953,0.0,1.0
2010-03-05,15.69,15.69,15.49,15.56,2549300,9.30343658137819,9.30343658137819,9.18484593024526,9.22635265814179,4299327.09812428,0.0,1.0
2010-03-08,15.62,15.7415,15.57,15.59,3532200,9.26192985348167,9.33397367404492,9.23228219069843,9.24414125581173,5956961.98014929,0.0,1.0
2010-03-09,15.76,15.79,15.48,15.62,4026000,9.34494330927472,9.36273190694465,9.17891639768862,9.26192985348167,6789742.63407538,0.0,1.0
2010-03-10,15.73,15.76,15.5575,15.75,3165500,9.32715471160478,9.34494330927472,9.22487027500263,9.33901377671807,5338532.11827263,0.0,1.0
2010-03-11,15.77,15.77,15.62,15.7,1395100,9.35087284183136,9.35087284183136,9.26192985348167,9.30936611393484,2352799.29180292,0.0,1.0
2010-03-12,15.71,15.8,15.63,15.78,1477000,9.31529564649149,9.3686614395013,9.26785938603831,9.35680237438801,2490921.47802517,0.0,1.0
2010-03-15,15.65,15.75,15.49,15.72,1187900,9.27971845115161,9.33901377671807,9.18484593024526,9.32122517904813,2003361.96597569,0.0,1.0
2010-03-16,15.74,15.76,15.58,15.65,1851500,9.33308424416142,9.34494330927472,9.23821172325508,9.27971845115161,3122505.83382776,0.0,1.0
2010-03-17,15.75,15.83,15.59,15.75,1901500,9.33901377671807,9.38645003717124,9.24414125581173,9.33901377671807,3206829.51284012,0.0,1.0
2010-03-18,15.83,15.93,15.68,15.71,2197300,9.38645003717124,9.44574536273771,9.29750704882155,9.31529564649149,3705688.39787726,0.0,1.0
2010-03-19,15.82,16.0,15.68,15.99,2113600,9.38052050461459,9.48725209063423,9.29750704882155,9.48132255807758,3564530.55921056,0.0,1.0
2010-03-22,15.67,15.75,15.61,15.74,2246800,9.2915775162649,9.33901377671807,9.25600032092502,9.33308424416142,3789168.84009949,0.0,1.0
2010-03-23,15.69,15.74,15.61,15.66,2558700,9.30343658137819,9.33308424416142,9.25600032092502,9.28564798370825,4315179.94977861,0.0,1.0
2010-03-24,15.55,15.71,15.47,15.67,2180500,9.22042312558514,9.31529564649149,9.17298686513197,9.2915775162649,3677355.6417291,0.0,1.0
2010-03-25,15.43,15.73,15.43,15.59,2498600,9.14926873490539,9.32715471160478,9.14926873490539,9.24414125581173,4213822.88760575,0.0,1.0
2010-03-26,15.53,15.63,15.41,15.49,3102800,9.20856406047185,9.26785938603831,9.13740966979209,9.18484593024526,5232790.22479113,0.0,1.0
2010-03-29,15.55,15.67,15.44,15.51,2913100,9.22042312558514,9.2915775162649,9.15519826746203,9.19670499535856,4912866.18661823,0.0,1.0
2010-03-30,15.53,15.75,15.51,15.53,2099200,9.20856406047185,9.33901377671807,9.19670499535856,9.20856406047185,3540245.339655,0.0,1.0
2010-03-31,15.46,15.54,15.4,15.46,2990400,9.16705733257533,9.21449359302849,9.13148013723545,9.16705733257533,5043230.59437134,0.0,1.0
2010-04-01,15.62,15.65,15.49,15.52,3093400,9.26192985348167,9.27971845115161,9.18484593024526,9.2026345279152,5216937.3731368,0.0,1.0
2010-04-05,15.84,15.85,15.59,15.68,2037400,9.39237956972789,9.39830910228453,9.24414125581173,9.29750704882155,3436021.27239572,0.0,1.0
2010-04-06,15.98,16.0,15.75,15.8,2007900,9.47539302552094,9.48725209063423,9.33901377671807,9.3686614395013,3386270.30177843,0.0,1.0
2010-04-07,15.94,16.04,15.85,15.88,4070500,9.45167489529435,9.51097022086081,9.39830910228453,9.41609769995447,6864790.70839638,0.0,1.0
2010-04-08,15.78,15.94,15.685,15.87,2122000,9.35680237438801,9.45167489529435,9.30047181509987,9.41016816739783,3578696.93728464,0.0,1.0
2010-04-09,15.9,15.91,15.65,15.77,1898800,9.42795676506777,9.43388629762441,9.27971845115161,9.35087284183136,3202276.03417345,0.0,1.0
2010-04-12,16.05,16.07,15.91,15.91,2171700,9.51689975341746,9.52875881853075,9.43388629762441,9.43388629762441,3662514.67422293,0.0,1.0
2010-04-13,15.91,16.09,15.85,16.02,2389400,9.43388629762441,9.54061788364405,9.39830910228453,9.49911115574752,4029659.97264275,0.0,1.0
2010-04-14,15.92,15.98,15.81,15.93,1468800,9.43981583018106,9.47539302552094,9.37459097205795,9.44574536273771,2477092.39466714,0.0,1.0
2010-04-15,15.85,15.95,15.8,15.88,2379200,9.39830910228453,9.457604427851,9.3686614395013,9.41609769995447,4012457.94212423,0.0,1.0
2010-04-16,15.72,15.92,15.68,15.82,3621600,9.32122517904813,9.43981583018106,9.29750704882155,9.38052050461459,6107732.7182234,0.0,1.0
2010-04-19,15.77,15.79,15.6,15.67,3190900,9.35087284183136,9.36273190694465,9.25007078836837,9.2915775162649,5381368.54721091,0.0,1.0
2010-04-20,15.8,15.94,15.78,15.86,5002300,9.3686614395013,9.45167489529435,9.35680237438801,9.40423863484118,8436246.79047076,0.0,1.0
2010-04-21,15.77,15.85,15.71,15.82,2560800,9.35087284183136,9.39830910228453,9.31529564649149,9.38052050461459,4318721.54429713,0.0,1.0
2010-04-22,15.8,15.86,15.66,15.72,3488100,9.3686614395013,9.40423863484118,9.28564798370825,9.32122517904813,5882588.49526039,0.0,1.0
2010-04-23,16.38,16.48,15.81,15.9,6010300,9.71257432778679,9.77186965335326,9.37459097205795,9.42795676506777,10136212.15936,0.0,1.0
2010-04-26,16.55,16.67,16.42,16.46,6374600,9.81337638124978,9.88453077192954,9.73629245801338,9.76001058823996,10750594.484644,0.0,1.0
2010-04-27,16.13,16.62,16.11,16.5,5987700,9.56433601387063,9.85488310914631,9.55247694875734,9.78372871846655,10098097.8564464,0.0,1.0
2010-04-28,16.35,16.39,16.1,16.2,3176300,9.69478573011685,9.71850386034344,9.54654741620069,9.60584274176716,5356746.0329393,0.0,1.0
2010-04-29,16.31,16.48,16.27,16.4,2702100,9.67106759989027,9.77186965335326,9.64734946966368,9.72443339290009,4557020.26118606,0.0,1.0
2010-04-30,16.26,16.49,16.25,16.37,2881000,9.64141993710704,9.7777991859099,9.63549040455039,9.70664479523015,4858730.38469229,0.0,1.0
2010-05-03,16.51,16.52,16.2,16.29,4108500,9.7896582510232,9.79558778357984,9.60584274176716,9.65920853477697,6928876.70444577,0.0,1.0
2010-05-04,16.11,16.41,16.03,16.36,3493500,9.55247694875734,9.73036292545673,9.50504068830417,9.7007152626735,5891695.45259373,0.0,1.0
2010-05-05,15.69,15.94,15.63,15.84,4635000,9.39237956972789,9.5420350759377,9.35646224823753,9.48217287345378,7742782.26940384,0.15,1.0
2010-05-06,15.27,15.76,14.53,15.61,9256800,9.1409583192954,9.43428311146663,8.69797802091435,9.34448980774075,15463513.896746,0.0,1.0
2010-05-07,15.07,15.48,14.85,15.32,7555200,9.02123391432755,9.26666894451164,8.88953706886291,9.17088942053736,12620985.6746062,0.0,1.0
2010-05-10,15.5,15.72,15.3,15.58,3417200,9.27864138500843,9.41033823047307,9.15891698004058,9.32653114699557,5708443.48889036,0.0,1.0
2010-05-11,15.46,15.65,15.3,15.34,3630600,9.25469650401486,9.36843468873432,9.15891698004058,9.18286186103415,6064928.86888837,0.0,1.0
2010-05-12,15.75,15.77,15.39,15.43,2237800,9.42829689121824,9.44026933171503,9.21279296227611,9.23673784326968,3738252.03073828,0.0,1.0
2010-05-13,15.68,15.895,15.5929,15.69,3129700,9.38639334947949,9.51509708481993,9.334253371116,9.39237956972789,5228173.82277308,0.0,1.0
2010-05-14,15.56,15.74,15.445,15.57,4057600,9.31455870649878,9.42231067096985,9.24571717364227,9.32054492674718,6778233.7295217,0.0,1.0
2010-05-17,15.59,15.67,15.3475,15.57,2623100,9.33251736724396,9.3804071292311,9.18735152622044,9.32054492674718,4381896.90849476,0.0,1.0
2010-05-18,15.45,15.79,15.4,15.68,3109700,9.24871028376647,9.45224177221181,9.2187791825245,9.38639334947949,5194763.75904318,0.0,1.0
2010-05-19,15.3,15.48,15.14,15.35,3136800,9.15891698004058,9.26666894451164,9.0631374560663,9.18884808128254,5240034.39539719,0.0,1.0
2010-05-20,14.74,15.0582,14.71,14.9,3876400,8.8236886461306,9.01417017443445,8.80572998538542,8.91946817010488,6475538.55212881,0.0,1.0
2010-05-21,14.78,14.84,14.42,14.54,3113200,8.84763352712417,8.88355084861452,8.63212959818203,8.70396424116275,5200610.52019591,0.0,1.0
2010-05-24,14.61,14.87,14.59,14.68,1762700,8.74586778290149,8.9015095093597,8.73389534240471,8.78777132464024,2944595.96683456,0.0,1.0
2010-05-25,14.38,14.39,14.09,14.31,5866800,8.60818471718846,8.61417093743686,8.43458432998508,8.56628117544972,9800508.09452827,0.0,1.0
2010-05-26,14.51,14.69,14.28,14.47,8307600,8.68600558041757,8.79375754488863,8.54832251470454,8.662060699424,13877872.272125,0.0,1.0
2010-05-27,14.71,14.87,14.49,14.72,3395600,8.80572998538542,8.9015095093597,8.67403313992078,8.81171620563381,5672360.62006207,0.0,1.0
2010-05-28,14.68,14.86,14.62,14.69,3027800,8.78777132464024,8.89552328911131,8.75185400314989,8.79375754488863,5057949.54806925,0.0,1.0
2010-06-01,14.32,14.73,14.32,14.55,2339700,8.57226739569811,8.8177024258822,8.57226739569811,8.70995046141114,3908476.30544211,0.0,1.0
2010-06-02,14.61,14.62,14.34,14.41,2461400,8.74586778290149,8.75185400314989,8.58423983619489,8.62614337793364,4111776.54323854,0.0,1.0
2010-06-03,14.76,14.8,14.59,14.64,1715300,8.83566108662738,8.85960596762095,8.73389534240471,8.76382644364667,2865414.1157947,0.0,1.0
2010-06-04,14.26,14.67,14.2,14.55,3152800,8.53635007420776,8.78178510439185,8.5004327527174,8.70995046141114,5266762.44638111,0.0,1.0
2010-06-07,14.31,14.59,14.26,14.26,3884200,8.56628117544972,8.73389534240471,8.53635007420776,8.53635007420776,6488568.47698347,0.0,1.0
2010-06-08,14.42,14.45,14.21,14.27,2710100,8.63212959818203,8.65008825892721,8.50641897296579,8.54233629445615,4527230.68571982,0.0,1.0
2010-06-09,14.45,14.81,14.4,14.47,4080300,8.65008825892721,8.86559218786934,8.62015715768525,8.662060699424,6816154.15185513,0.0,1.0
2010-06-10,14.8,14.84,14.62,14.64,2448600,8.85960596762095,8.88355084861452,8.75185400314989,8.76382644364667,4090394.1024514,0.0,1.0
2010-06-11,14.91,14.93,14.56,14.67,3211200,8.92545439035327,8.93742683085005,8.71593668165953,8.78178510439185,5364319.83247241,0.0,1.0
2010-06-14,14.95,15.1,14.89,15.0,2016400,8.94939927134684,9.03919257507273,8.91348194985648,8.9793303725888,3368402.62524831,0.0,1.0
2010-06-15,15.29,15.3,14.985,15.01,2039600,9.15293075979218,9.15891698004058,8.97035104221621,8.98531659283719,3407158.29917499,0.0,1.0
2010-06-16,15.39,15.47,15.17,15.23,2258200,9.21279296227611,9.26068272426325,9.08109611681147,9.11701343830183,3772330.29574278,0.0,1.0
2010-06-17,15.55,15.55,15.31,15.41,1842000,9.30857248625039,9.30857248625039,9.16490320028897,9.2247654027729,3077066.8695236,0.0,1.0
2010-06-18,15.54,15.62,15.41,15.54,2167300,9.302586266002,9.35047602798914,9.2247654027729,9.302586266002,3620481.55609039,0.0,1.0
2010-06-21,15.46,15.71,15.365,15.69,2054600,9.25469650401486,9.40435201022467,9.19782741165513,9.39237956972789,3432215.84697241,0.0,1.0
2010-06-22,15.13,15.55,15.11,15.5,1772700,9.0571512358179,9.30857248625039,9.04517879532112,9.27864138500843,2961300.9986995,0.0,1.0
2010-06-23,14.89,15.17,14.8,15.17,2174200,8.91348194985648,9.08109611681147,8.85960596762095,9.08109611681147,3632008.02807721,0.0,1.0
2010-06-24,15.08,15.335,14.85,14.9,6098200,9.02722013457594,9.17986875090995,8.88953706886291,8.91946817010488,10187062.5318832,0.0,1.0
2010-06-25,15.18,15.25,14.9,15.11,5288900,9.08708233705987,9.12898587879862,8.91946817010488,9.04517879532112,8835124.30305286,0.0,1.0
2010-06-28,15.27,15.34,15.07,15.15,982600,9.1409583192954,9.18286186103415,9.02123391432755,9.06912367631469,1641436.43104989,0.0,1.0
2010-06-29,14.93,15.14,14.86,15.13,2602600,8.93742683085005,9.0631374560663,8.89552328911131,9.0571512358179,4347651.59317162,0.0,1.0
2010-06-30,14.65,15.02,14.59,14.93,2546800,8.76981266389506,8.99130281308559,8.73389534240471,8.93742683085005,4254437.5153652,0.0,1.0
2010-07-01,14.68,14.74,14.47,14.7,4692400,8.78777132464024,8.8236886461306,8.662060699424,8.79974376513703,7838669.15230865,0.0,1.0
2010-07-02,14.68,14.78,14.5299,14.71,2170800,8.78777132464024,8.84763352712417,8.69791815871187,8.80572998538542,3626328.31724312,0.0,1.0
2010-07-06,14.87,14.96,14.67,14.79,2100100,8.9015095093597,8.95538549159523,8.78178510439185,8.85361974737256,3508223.74195793,0.0,1.0
2010-07-07,15.24,15.24,14.83,14.86,1855200,9.12299965855022,9.12299965855022,8.87756462836613,8.89552328911131,3099117.51158533,0.0,1.0
2010-07-08,15.44,15.44,15.14,15.29,2233600,9.24272406351807,9.24272406351807,9.0631374560663,9.15293075979218,3731235.917355,0.0,1.0
2010-07-09,15.67,15.7,15.32,15.45,2912800,9.3804071292311,9.39836578997628,9.17088942053736,9.24871028376647,4865841.68162233,0.0,1.0
2010-07-12,15.76,15.83,15.62,15.64,3001200,9.43428311146663,9.47618665320538,9.35047602798914,9.36244846848592,5013514.16330849,0.0,1.0
2010-07-13,15.84,15.97,15.76,15.86,2815100,9.48217287345378,9.55999373668288,9.43428311146663,9.49414531395056,4702633.52030178,0.0,1.0
2010-07-14,15.81,15.84,15.65,15.76,5039400,9.4642142127086,9.48217287345378,9.36843468873432,9.43428311146663,8418333.75802238,0.0,1.0
2010-07-15,16.0,16.02,15.71,15.8,4176600,9.57795239742805,9.58992483792484,9.40435201022467,9.45822799246021,6977023.60871459,0.0,1.0
2010-07-16,15.62,15.95,15.58,15.88,2939300,9.35047602798914,9.54802129618609,9.32653114699557,9.50611775444735,4910110.01606445,0.0,1.0
2010-07-19,15.85,15.89,15.59,15.68,4507000,9.48815909370217,9.51210397469574,9.33251736724396,9.38639334947949,7528957.8615325,0.0,1.0
2010-07-20,15.97,16.02,15.6,15.71,2963300,9.55999373668288,9.58992483792484,9.33850358749235,9.40435201022467,4950202.09254033,0.0,1.0
2010-07-21,15.69,16.06,15.58,16.03,3050400,9.39237956972789,9.61386971891841,9.32653114699557,9.59591105817323,5095702.92008403,0.0,1.0
2010-07-22,15.92,15.97,15.78,15.78,2772200,9.53006263544092,9.55999373668288,9.44625555196342,9.44625555196342,4630968.93360115,0.0,1.0
2010-07-23,16.06,16.07,15.8,15.95,2281200,9.61386971891841,9.6198559391668,9.45822799246021,9.54802129618609,3810751.86903216,0.0,1.0
2010-07-26,16.28,16.28,16.03,16.03,2644200,9.74556656438305,9.74556656438305,9.59591105817323,9.59591105817323,4417144.5257298,0.0,1.0
2010-07-27,16.57,16.58,16.22,16.33,5855800,9.91916695158643,9.92515317183482,9.70964924289269,9.77549766562501,9782132.55947682,0.0,1.0
2010-07-28,16.31,16.57,16.12,16.47,5399200,9.76352522512822,9.91916695158643,9.64978704040877,9.8593047491025,9019380.80452325,0.0,1.0
2010-07-29,16.16,16.46,16.0,16.46,2673100,9.67373192140234,9.85331852885411,9.57795239742805,9.85331852885411,4465422.06781951,0.0,1.0
2010-07-30,15.92,16.06,15.79,16.01,3611800,9.53006263544092,9.61386971891841,9.45224177221181,9.58393861767645,6033523.40898226,0.0,1.0
2010-08-02,16.23,16.23,16.07,16.07,2232000,9.71563546314108,9.71563546314108,9.6198559391668,9.6198559391668,3728563.11225661,0.0,1.0
2010-08-03,16.17,16.4,16.11,16.15,2469300,9.67971814165073,9.81740120736376,9.64380082016037,9.66774570115394,4124973.51841185,0.0,1.0
2010-08-04,16.06,16.09,15.84,15.93,3629900,9.7036630226443,9.72178941683354,9.57073613192314,9.62511531449089,6007648.23180288,0.15,1.0
2010-08-05,16.19,16.2,15.95,15.96,1475500,9.78221073079771,9.78825286219412,9.63719957728372,9.64324170868014,2442019.05452634,0.0,1.0
2010-08-06,16.89,16.89,15.96,16.0592,11315500,10.2051599285468,10.2051599285468,9.64324170868014,9.70317965213258,18727662.9017234,0.0,1.0
2010-08-09,17.06,17.37,16.87,16.98,11771900,10.3078761622859,10.4951822355748,10.193075665754,10.2595391111146,19483025.4882945,0.0,1.0
2010-08-10,17.16,17.21,16.82,16.95,4031000,10.3682974762501,10.3985081332322,10.1628650087719,10.2414127169253,6671486.82398891,0.0,1.0
2010-08-11,16.96,17.12,16.85,16.95,4416600,10.2474548483218,10.3441289506644,10.1809914029612,10.2414127169253,7309672.21702539,0.0,1.0
2010-08-12,17.17,17.17,16.62,16.67,4684800,10.3743396076465,10.3743396076465,10.0420223808436,10.0722330378257,7753555.31456792,0.0,1.0
2010-08-13,17.36,17.47,17.13,17.14,4872000,10.4891401041784,10.555603549539,10.3501710820608,10.3562132134572,8063379.75849021,0.0,1.0
2010-08-16,17.4,17.54,17.16,17.32,2461300,10.5133086297641,10.5978984693139,10.3682974762501,10.4649715785927,4073562.52043758,0.0,1.0
2010-08-17,17.34,17.61,17.29,17.52,6605200,10.4770558413856,10.6401933890888,10.4468451844035,10.5858142065211,10931903.9369416,0.0,1.0
2010-08-18,17.14,17.43,17.04,17.37,7062800,10.3562132134572,10.5314350239533,10.2957918994931,10.4951822355748,11689252.5776406,0.0,1.0
2010-08-19,17.04,17.13,16.82,17.13,4149600,10.2957918994931,10.3501710820608,10.1628650087719,10.3501710820608,6867775.17361062,0.0,1.0
2010-08-20,17.04,17.13,16.86,16.89,3658100,10.2957918994931,10.3501710820608,10.1870335343576,10.2051599285468,6054320.50380398,0.0,1.0
2010-08-23,17.33,17.49,17.0601,17.12,4390000,10.4710137099891,10.5676878123318,10.3079365835999,10.3441289506644,7265648.01719462,0.0,1.0
2010-08-24,17.5,17.56,17.2,17.25,5006000,10.5737299437282,10.6099827321067,10.3924660018357,10.4226766588178,8285155.80275084,0.0,1.0
2010-08-25,17.5,17.5,17.2,17.44,5339900,10.5737299437282,10.5737299437282,10.3924660018357,10.5374771553497,8837775.3637853,0.0,1.0
2010-08-26,17.47,17.77,17.42,17.69,4338500,10.555603549539,10.7368674914315,10.5253928925569,10.6885304402601,7180413.19421381,0.0,1.0
2010-08-27,17.76,17.835,17.34,17.56,3733100,10.730825360035,10.7761413455082,10.4770558413856,10.6099827321067,6178448.8867857,0.0,1.0
2010-08-30,17.43,17.77,17.41,17.74,2520600,10.5314350239533,10.7368674914315,10.5193507611605,10.7187410972422,4171706.69524845,0.0,1.0
2010-08-31,17.5,17.57,17.26,17.37,3779000,10.5737299437282,10.6160248635031,10.4287187902142,10.4951822355748,6254415.45717048,0.0,1.0
2010-09-01,17.84,17.88,17.57,17.65,4268200,10.7791624112064,10.803330936792,10.6160248635031,10.6643619146745,7064063.52323231,0.0,1.0
2010-09-02,17.8,17.99,17.79,17.92,3812500,10.7549938856207,10.8697943821526,10.7489517542243,10.8274994623777,6309859.46823562,0.0,1.0
2010-09-03,17.79,17.91,17.68,17.74,3162500,10.7489517542243,10.8214573309813,10.6824883088637,10.7187410972422,5234080.14906102,0.0,1.0
2010-09-07,17.73,17.92,17.63,17.78,3231400,10.7126989658458,10.8274994623777,10.6522776518816,10.7429096228279,5348112.75689353,0.0,1.0
2010-09-08,17.52,17.83,17.45,17.73,10837700,10.5858142065211,10.7731202798099,10.5435192867461,10.7126989658458,17936882.3498746,0.0,1.0
2010-09-09,17.65,17.72,17.53,17.66,2693600,10.6643619146745,10.7066568344494,10.5918563379175,10.6704040460709,4458029.49865952,0.0,1.0
2010-09-10,17.7,17.78,17.43,17.63,4712000,10.6945725716565,10.7429096228279,10.5314350239533,10.6522776518816,7798572.54146265,0.0,1.0
2010-09-13,17.87,17.95,17.77,17.86,4569300,10.7972888053956,10.8456258565669,10.7368674914315,10.7912466739992,7562397.60477615,0.0,1.0
2010-09-14,17.91,17.96,17.71,17.87,2720400,10.8214573309813,10.8516679879634,10.700614703053,10.7972888053956,4502384.70751165,0.0,1.0
2010-09-15,17.97,17.98,17.72,17.82,2160200,10.8577101193598,10.8637522507562,10.7066568344494,10.7670781484135,3575228.43889379,0.0,1.0
2010-09-16,17.87,18.07,17.7695,17.92,5819100,10.7972888053956,10.9181314333239,10.7365653848616,10.8274994623777,9630872.97878294,0.0,1.0
2010-09-17,17.73,18.0,17.69,17.96,3475000,10.7126989658458,10.875836513549,10.6885304402601,10.8516679879634,5751281.74481804,0.0,1.0
2010-09-20,18.05,18.11,17.74,17.74,969331,10.9060471705311,10.9422999589096,10.7187410972422,10.7187410972422,1604286.52805359,0.0,1.0
2010-09-21,17.8,18.1,17.75,18.05,1356607,10.7549938856207,10.9362578275132,10.7247832286386,10.9060471705311,2245245.77668845,0.0,1.0
2010-09-22,18.01,18.08,17.74,17.74,4866000,10.8818786449454,10.9241735647204,10.7187410972422,10.7187410972422,8053449.48785171,0.0,1.0
2010-09-23,17.71,17.98,17.69,17.95,6238600,10.700614703053,10.8637522507562,10.6885304402601,10.8456258565669,10325164.4009271,0.0,1.0
2010-09-24,18.06,18.07,17.85,17.88,2344900,10.9120893019275,10.9181314333239,10.7852045426028,10.803330936792,3880915.27005003,0.0,1.0
2010-09-27,18.01,18.09,17.8,18.0,3889800,10.8818786449454,10.9302156961168,10.7549938856207,10.875836513549,6437794.4549621,0.0,1.0
2010-09-28,18.02,18.12,17.84,18.01,3594400,10.8879207763419,10.948342090306,10.7791624112064,10.8818786449454,5948894.13052486,0.0,1.0
2010-09-29,18.15,18.2,17.93,17.98,3480100,10.9664684844953,10.9966791414773,10.8335415937741,10.8637522507562,5759722.47486078,0.0,1.0
2010-09-30,18.02,18.38,18.01,18.23,4035800,10.8879207763419,11.1054375066128,10.8818786449454,11.0148055356666,6679431.04049973,0.0,1.0
2010-10-01,18.22,18.28,18.04,18.19,2518500,11.0087634042702,11.0450161926487,10.9000050391347,10.9906370100809,4168231.10052495,0.0,1.0
2010-10-04,18.27,18.34,18.05,18.25,3660300,11.0389740612523,11.0812689810272,10.9060471705311,11.0268897984594,6057961.6030381,0.0,1.0
2010-10-05,18.55,18.59,18.35,18.42,6472700,11.2081537403519,11.2323222659376,11.0873111124236,11.1296060321985,10712610.4603407,0.0,1.0
2010-10-06,18.6,18.62,18.46,18.55,4451400,11.238364397334,11.2504486601268,11.1537745577842,11.2081537403519,7367267.78672893,0.0,1.0
2010-10-07,18.68,18.75,18.5,18.75,3420100,11.2867014485053,11.3289963682802,11.1779430833698,11.3289963682802,5660419.76847546,0.0,1.0
2010-10-08,18.84,18.85,18.53,18.65,5201000,11.383375550848,11.3894176822444,11.1960694775591,11.2685750543161,8607889.59850319,0.0,1.0
2010-10-11,18.92,19.07,18.73,18.79,5648600,11.4317126020193,11.5223445729656,11.3169121054874,11.3531648938659,9348687.7881379,0.0,1.0
2010-10-12,18.83,18.95,18.68,18.91,5331900,11.3773334194516,11.4498389962086,11.2867014485053,11.4256704706229,8824535.00293387,0.0,1.0
2010-10-13,18.53,18.88,18.44,18.81,6383300,11.1960694775591,11.4075440764336,11.1416902949913,11.3652491566587,10564649.4278265,0.0,1.0
2010-10-14,18.75,18.76,18.47,18.47,5534600,11.3289963682802,11.3350384996767,11.1598166891806,11.1598166891806,9160012.64600576,0.0,1.0
2010-10-15,18.81,18.83,18.62,18.83,4064300,11.3652491566587,11.3773334194516,11.2504486601268,11.3773334194516,6726599.82603281,0.0,1.0
2010-10-18,18.75,18.9,17.96,18.74,5335000,11.3289963682802,11.4196283392265,10.8516679879634,11.3229542368838,8829665.64276384,0.0,1.0
2010-10-19,18.65,18.81,18.55,18.59,4061800,11.2685750543161,11.3652491566587,11.2081537403519,11.2323222659376,6722462.21326672,0.0,1.0
2010-10-20,18.67,18.87,18.65,18.71,5299700,11.2806593171089,11.4015019450372,11.2685750543161,11.3048278426946,8771242.55050711,0.0,1.0
2010-10-21,18.55,18.7516,18.405,18.75,6704800,11.2081537403519,11.3299631093037,11.1205428351039,11.3289963682802,11096746.4295413,0.0,1.0
2010-10-22,18.69,18.7,18.5,18.58,5819000,11.2927435799017,11.2987857112982,11.1779430833698,11.2262801345412,9630707.47427232,0.0,1.0
2010-10-25,18.72,18.87,18.65,18.81,4999600,11.310869974091,11.4015019450372,11.2685750543161,11.3652491566587,8274563.51406971,0.0,1.0
2010-10-26,18.33,18.57,18.22,18.57,5702800,11.0752268496308,11.2202380031447,11.0087634042702,11.2202380031447,9438391.23290596,0.0,1.0
2010-10-27,18.3,18.34,17.99,18.2,5767400,11.0571004554415,11.0812689810272,10.8697943821526,10.9966791414773,9545307.14678089,0.0,1.0
2010-10-28,18.51,18.77,18.38,18.56,2587200,11.1839852147662,11.3410806310731,11.1054375066128,11.2141958717483,4281932.6993362,0.0,1.0
2010-10-29,18.38,18.48,18.26,18.46,5350600,11.1054375066128,11.165858820577,11.0329319298558,11.1537745577842,8855484.34642403,0.0,1.0
2010-11-01,18.23,18.61,18.1,18.54,2698000,11.0148055356666,11.2444065287304,10.9362578275132,11.2021116089555,4465311.69712779,0.0,1.0
2010-11-02,18.62,18.65,18.34,18.535,3634000,11.2504486601268,11.2685750543161,11.0812689810272,11.1990905432573,6014433.91673923,0.0,1.0
2010-11-03,18.26,18.5,18.07,18.5,3861600,11.1598166891806,11.3064955503746,11.0436959240686,11.3064955503746,6318456.47324673,0.21,1.0
2010-11-04,18.63,18.64,18.28,18.4,4829200,11.3859466001881,11.3920582194045,11.1720399276134,11.2453793582104,7901670.29226307,0.0,1.0
2010-11-05,18.38,18.7,18.31,18.67,4317500,11.2331561197776,11.428727934703,11.1903747852627,11.4103930770538,7064412.63290936,0.0,1.0
2010-11-08,18.25,18.39,18.15,18.32,3027200,11.1537050699642,11.239267738994,11.0925888778,11.1964864044791,4953188.16962204,0.0,1.0
2010-11-09,18.1,18.32,17.96,18.2,5609300,11.0620307817179,11.1964864044791,10.976468112688,11.1231469738821,9178091.4375862,0.0,1.0
2010-11-10,17.94,18.1899,17.85,18.18,6242600,10.9642448742552,11.1169742384735,10.9092403013074,11.1109237354492,10214314.3722524,0.0,1.0
2010-11-11,17.95,18.03,17.84,17.87,3794300,10.9703564934716,11.019249447203,10.903128682091,10.9214635397403,6208338.35623578,0.0,1.0
2010-11-12,17.84,17.95,17.81,17.92,3256500,10.903128682091,10.9703564934716,10.8847938244417,10.9520216358223,5328375.15670395,0.0,1.0
2010-11-15,17.98,18.35,17.95,18.26,4376800,10.9886913511209,11.2148212621284,10.9703564934716,11.1598166891806,7161440.92917604,0.0,1.0
2010-11-16,17.72,17.95,17.57,17.94,4637500,10.829789251494,10.9703564934716,10.7381149632477,10.9642448742552,7588005.46267911,0.0,1.0
2010-11-17,17.8,17.88,17.64,17.76,3725700,10.8786822052253,10.9275751589567,10.7808962977626,10.8542357283596,6096093.1433539,0.0,1.0
2010-11-18,17.95,18.015,17.78,18.0,2561300,10.9703564934716,11.0100820183783,10.8664589667925,11.0009145895537,4190869.73402912,0.0,1.0
2010-11-19,17.83,17.93,17.715,17.93,2530200,10.8970170628746,10.9581332550388,10.8267334418858,10.9581332550388,4139983.05588586,0.0,1.0
2010-11-22,18.02,18.06,17.77,17.88,1877500,11.0131378279865,11.0375843048522,10.8603473475761,10.9275751589567,3072017.30591485,0.0,1.0
2010-11-23,17.87,17.97,17.76,17.92,3492000,10.9214635397403,10.9825797319044,10.8542357283596,10.9520216358223,5713706.75486262,0.0,1.0
2010-11-24,18.0,18.005,17.84,17.99,2632500,11.0009145895537,11.0039703991619,10.903128682091,10.9948029703373,4307369.1386529,0.0,1.0
2010-11-26,17.88,18.05,17.83,17.92,803200,10.9275751589567,11.0314726856358,10.8970170628746,10.9520216358223,1314218.00272213,0.0,1.0
2010-11-29,17.91,17.96,17.62,17.8,2602000,10.9459100166059,10.976468112688,10.7686730593298,10.8786822052253,4257464.19706548,0.0,1.0
2010-11-30,17.97,18.05,17.77,17.8,2600500,10.9825797319044,11.0314726856358,10.8603473475761,10.8786822052253,4255009.85567594,0.0,1.0
2010-12-01,18.21,18.32,18.06,18.22,3543600,11.1292585930985,11.1964864044791,11.0375843048522,11.1353702123149,5798136.09866302,0.0,1.0
2010-12-02,18.45,18.53,18.12,18.26,5293600,11.2759374542925,11.3248304080239,11.0742540201507,11.1598166891806,8661534.3864665,0.0,1.0
2010-12-03,18.62,18.66,18.3,18.43,3829800,11.3798349809717,11.4042814578373,11.1842631660463,11.2637142158597,6266424.43578834,0.0,1.0
2010-12-06,18.63,18.73,18.56,18.66,3764900,11.3859466001881,11.4470627923523,11.3431652656731,11.4042814578373,6160233.26500067,0.0,1.0
2010-12-07,18.41,18.7599,18.295,18.7599,4538500,11.2514909774269,11.4653365338094,11.181207356438,11.4653365338094,7426018.93096908,0.0,1.0
2010-12-08,18.52,18.59,18.27,18.45,5663300,11.3187187888075,11.3615001233224,11.165928308397,11.2759374542925,9266447.72760984,0.0,1.0
2010-12-09,18.65,18.68,18.44,18.56,3478400,11.3981698386209,11.4165046962702,11.2698258350761,11.3431652656731,5691454.05959744,0.0,1.0
2010-12-10,18.76,18.8,18.6,18.66,3014300,11.4653976500015,11.4898441268672,11.3676117425388,11.4042814578373,4932080.83367197,0.0,1.0
2010-12-13,18.89,18.9599,18.75,18.9599,2900400,11.544848699815,11.5875689181377,11.4592860307851,11.5875689181377,4745714.51082576,0.0,1.0
2010-12-14,18.93,19.03,18.865,18.93,3082700,11.5692951766806,11.6304113688448,11.5295696517739,11.5692951766806,5043998.80103526,0.0,1.0
2010-12-15,18.83,18.97,18.72,18.95,3903500,11.5081789845164,11.5937416535463,11.4409511731358,11.5815184151135,6387014.40939474,0.0,1.0
2010-12-16,19.01,19.02,18.7,18.94,2741400,11.618188130412,11.6242997496284,11.428727934703,11.5754067958971,4485554.32353392,0.0,1.0
2010-12-17,19.09,19.09,18.88,19.0099,3530100,11.6670810841433,11.6670810841433,11.5387370805985,11.6181270142198,5776047.02615713,0.0,1.0
2010-12-20,19.14,19.23,19.01,19.17,2525200,11.6976391802254,11.7526437531732,11.618188130412,11.7159740378747,4131801.91792073,0.0,1.0
2010-12-21,19.15,19.25,19.07,19.14,3176800,11.7037507994418,11.764866991606,11.6548578457105,11.6976391802254,5197967.81753944,0.0,1.0
2010-12-22,19.14,19.23,19.14,19.2,2274600,11.6976391802254,11.7526437531732,11.6976391802254,11.7343088955239,3721763.28310728,0.0,1.0
2010-12-23,19.16,19.2,19.05,19.16,2027300,11.7098624186583,11.7343088955239,11.6426346072777,11.7098624186583,3317124.19935081,0.0,1.0
2010-12-27,18.94,19.13,18.94,19.13,1970200,11.5754067958971,11.691527561009,11.5754067958971,11.691527561009,3223695.60378876,0.0,1.0
2010-12-28,18.76,19.0,18.73,18.99,5153600,11.4653976500015,11.6120765111956,11.4470627923523,11.6059648919791,8432462.52344221,0.0,1.0
2010-12-29,18.77,18.89,18.7,18.8,2816900,11.4715092692179,11.544848699815,11.428727934703,11.4898441268672,4609089.50680774,0.0,1.0
2010-12-30,18.76,18.87,18.74,18.79,1751700,11.4653976500015,11.5326254613821,11.4531744115687,11.4837325076508,2866179.8747116,0.0,1.0
2010-12-31,18.6,18.84,18.59,18.75,2110400,11.3676117425388,11.5142906037329,11.3615001233224,11.4592860307851,3453094.71233166,0.0,1.0
2011-01-03,18.76,18.92,18.66,18.7,3289400,11.4653976500015,11.5631835574642,11.4042814578373,11.428727934703,5382207.04451467,0.0,1.0
2011-01-04,18.8,18.84,18.61,18.84,706207,11.4898441268672,11.5142906037329,11.3737233617552,11.5142906037329,1155515.37979132,0.0,1.0
2011-01-05,18.75,18.92,18.7,18.76,672532,11.4592860307851,11.5631835574642,11.428727934703,11.4653976500015,1100415.41559602,0.0,1.0
2011-01-06,18.71,18.73,18.5,18.65,6353400,11.4348395539194,11.4470627923523,11.3064955503746,11.3981698386209,10395608.3895603,0.0,1.0
2011-01-07,18.91,18.93,18.57,18.76,6316100,11.5570719382478,11.5692951766806,11.3492768848896,11.4653976500015,10334577.1003402,0.0,1.0
2011-01-10,18.74,19.01,18.65,19.01,6090500,11.4531744115687,11.618188130412,11.3981698386209,11.618188130412,9965444.15535249,0.0,1.0
2011-01-11,18.74,19.03,18.71,19.03,3117500,11.4531744115687,11.6304113688448,11.4348395539194,11.6304113688448,5100939.5212727,0.0,1.0
2011-01-12,18.86,18.94,18.76,18.83,1932200,11.5265138421657,11.5754067958971,11.4653976500015,11.5081789845164,3161518.95525361,0.0,1.0
2011-01-13,18.94,18.98,18.76,18.89,1505300,11.5754067958971,11.5998532727627,11.4653976500015,11.544848699815,2463013.39578886,0.0,1.0
2011-01-14,19.0,19.09,18.87,18.9,1841600,11.6120765111956,11.6670810841433,11.5326254613821,11.5509603190314,3013276.73532504,0.0,1.0
2011-01-18,19.14,19.16,19.0,19.04,1329900,11.6976391802254,11.7098624186583,11.6120765111956,11.6365229880612,2176019.07597132,0.0,1.0
2011-01-19,19.0,19.25,18.8554,19.24,5605800,11.6120765111956,11.764866991606,11.5237024973262,11.7587553723896,9172364.64101058,0.0,1.0
2011-01-20,19.12,19.25,19.0,19.0,2983400,11.6854159417926,11.764866991606,11.6120765111956,11.6120765111956,4881521.40104731,0.0,1.0
2011-01-21,19.13,19.29,19.1,19.18,2895000,11.691527561009,11.7893134684717,11.6731927033598,11.7220856570911,4736878.88182342,0.0,1.0
2011-01-24,19.38,19.41,19.13,19.17,2348900,11.8443180414195,11.8626528990687,11.691527561009,11.7159740378747,3843334.99326943,0.0,1.0
2011-01-25,19.54,19.55,19.25,19.36,3874700,11.9421039488822,11.9482155680986,11.764866991606,11.8320948029866,6339891.05471542,0.0,1.0
2011-01-26,19.52,19.63,19.47,19.54,2101300,11.9298807104493,11.9971085218299,11.8993226143672,11.9421039488822,3438205.04123509,0.0,1.0
2011-01-27,19.63,19.78,19.52,19.53,3547600,11.9971085218299,12.0887828100762,11.9298807104493,11.9359923296658,5804681.00903517,0.0,1.0
2011-01-28,19.34,19.73,19.315,19.64,2540000,11.8198715645538,12.0582247139941,11.8045925165128,12.0032201410464,4156018.08629757,0.0,1.0
2011-01-31,19.5,19.58,19.41,19.52,2912600,11.9176574720165,11.9665504257479,11.8626528990687,11.9298807104493,4765676.48746075,0.0,1.0
2011-02-01,19.71,19.77,19.55,19.64,4069000,12.0460014755613,12.0826711908598,11.9482155680986,12.0032201410464,6657810.07604127,0.0,1.0
2011-02-02,19.62,19.74,19.55,19.7,3161000,11.9909969026135,12.0643363332106,11.9482155680986,12.0398898563449,5172115.42156955,0.0,1.0
2011-02-03,19.41,19.48,19.17,19.48,3092500,11.9909969026135,12.0342410954617,11.8427310985627,12.0342410954617,5005874.44792994,0.21,1.0
2011-02-04,19.35,19.49,19.24,19.46,2245800,11.9539304516008,12.0404188372972,11.8859752914108,12.0218856117908,3635308.92001974,0.0,1.0
2011-02-07,19.49,19.5,19.36,19.38,1283300,12.0404188372972,12.0465965791326,11.9601081934363,11.9724636771072,2077296.25837622,0.0,1.0
2011-02-08,19.3,19.57,19.29,19.53,3362200,11.9230417424236,12.0898407719808,11.9168640005881,12.065129804639,5442441.73608082,0.0,1.0
2011-02-09,19.09,19.215,18.7,19.11,8824600,11.793309163879,11.8705309368222,11.5523772322964,11.80566464755,14284507.5677292,0.0,1.0
2011-02-10,19.28,19.32,18.9,18.97,3075500,11.9106862587526,11.9353972260945,11.6759320690054,11.7191762618536,4978356.3022178,0.0,1.0
2011-02-11,19.27,19.33,19.17,19.24,2256800,11.9045085169172,11.9415749679299,11.8427310985627,11.8859752914108,3653114.77900995,0.0,1.0
2011-02-14,19.33,19.37,19.17,19.26,1922300,11.9415749679299,11.9662859352717,11.8427310985627,11.8983307750817,3111654.79426215,0.0,1.0
2011-02-15,19.46,19.48,19.23,19.27,2263100,12.0218856117908,12.0342410954617,11.8797975495754,11.9045085169172,3663312.68006798,0.0,1.0
2011-02-16,19.59,19.59,19.42,19.54,1956200,12.1021962556517,12.1021962556517,11.997174644449,12.0713075464744,3166529.21424107,0.0,1.0
2011-02-17,19.53,19.58,19.29,19.49,4838700,12.065129804639,12.0960185138162,11.9168640005881,12.0404188372972,7832473.62690331,0.0,1.0
2011-02-18,19.62,19.67,19.45,19.56,2593500,12.120729481158,12.1516181903353,12.0157078699553,12.0836630301453,4198135.9355558,0.0,1.0
2011-02-22,19.38,19.57,19.28,19.48,2574300,11.9724636771072,12.0898407719808,11.9106862587526,12.0342410954617,4167056.61804559,0.0,1.0
2011-02-23,19.35,19.53,19.24,19.33,2953400,11.9539304516008,12.065129804639,11.8859752914108,11.9415749679299,4780711.26742644,0.0,1.0
2011-02-24,19.06,19.59,18.97,19.46,4057300,11.7747759383727,12.1021962556517,11.7191762618536,12.0218856117908,6567610.15281684,0.0,1.0
2011-02-25,19.13,19.35,18.82,19.08,2817900,11.8180201312209,11.9539304516008,11.6265101343218,11.7871314220436,4561375.45895609,0.0,1.0
2011-02-28,19.26,19.43,19.18,19.19,3306900,11.8983307750817,12.0033523862844,11.8489088403981,11.8550865822336,5352926.82679371,0.0,1.0
2011-03-01,19.12,19.405,19.03,19.32,4293100,11.8118423893854,11.9879080316958,11.7562427128663,11.9353972260945,6949303.02098884,0.0,1.0
2011-03-02,19.2,19.24,19.05,19.06,2088200,11.861264324069,11.8859752914108,11.7685981965372,11.7747759383727,3380199.52212362,0.0,1.0
2011-03-03,19.41,19.47,19.25,19.29,2675700,11.9909969026135,12.0280633536262,11.8921530332463,11.9168640005881,4331194.26364629,0.0,1.0
2011-03-04,19.17,19.43,19.08,19.35,2445200,11.8427310985627,12.0033523862844,11.7871314220436,11.9539304516008,3958080.58207865,0.0,1.0
2011-03-07,19.16,19.39,19.07,19.23,2374600,11.8365533567272,11.9786414189426,11.7809536802081,11.8797975495754,3843799.34165058,0.0,1.0
2011-03-08,19.6,19.63,19.12,19.18,3166900,12.1083739974871,12.1269072229935,11.8118423893854,11.8489088403981,5126306.80328192,0.0,1.0
2011-03-09,19.71,19.77,19.51,19.57,3011900,12.1763291576771,12.2133956086898,12.0527743209681,12.0898407719808,4875406.06296529,0.0,1.0
2011-03-10,19.25,19.57,19.23,19.57,2549100,11.8921530332463,12.0898407719808,11.8797975495754,12.0898407719808,4126265.01381347,0.0,1.0
2011-03-11,19.23,19.31,19.11,19.15,2030200,11.8797975495754,11.929219484259,11.80566464755,11.8303756148918,3286314.08381159,0.0,1.0
2011-03-14,19.13,19.17,18.87,19.07,3853600,11.8180201312209,11.8427310985627,11.6573988434991,11.7809536802081,6237878.01860718,0.0,1.0
2011-03-15,18.88,19.0,18.67,18.67,3369300,11.6635765853345,11.73770948736,11.53384400679,11.53384400679,5453934.60870182,0.0,1.0
2011-03-16,18.6,18.87,18.45,18.81,3317800,11.4905998139419,11.6573988434991,11.3979336864101,11.6203323924864,5370570.81433852,0.0,1.0
2011-03-17,18.72,18.98,18.54,18.98,3104100,11.5647327159673,11.7253540036891,11.4535333629292,11.7253540036891,5024651.53559233,0.0,1.0
2011-03-18,18.91,19.09,18.79,18.95,3844900,11.6821098108409,11.793309163879,11.6079769088155,11.7068207781827,6223795.2028604,0.0,1.0
2011-03-21,19.26,19.33,19.06,19.09,2067800,11.8983307750817,11.9415749679299,11.7747759383727,11.793309163879,3347177.74726905,0.0,1.0
2011-03-22,19.25,19.34,19.03,19.3,4261800,11.8921530332463,11.9477527097654,11.7562427128663,11.9230417424236,6898637.25858941,0.0,1.0
2011-03-23,19.2,19.27,19.02,19.25,1823700,11.861264324069,11.9045085169172,11.7500649710309,11.8921530332463,2952049.54913172,0.0,1.0
2011-03-24,19.1,19.31,19.1,19.3,2247300,11.7994869057145,11.929219484259,11.7994869057145,11.9230417424236,3637736.99170022,0.0,1.0
2011-03-25,19.13,19.21,19.07,19.17,2115700,11.8180201312209,11.8674420659045,11.7809536802081,11.8427310985627,3424714.16959913,0.0,1.0
2011-03-28,19.31,19.41,19.11,19.2,2423300,11.929219484259,11.9909969026135,11.80566464755,11.861264324069,3922630.73554361,0.0,1.0
2011-03-29,19.45,19.51,19.17,19.28,2325700,12.0157078699553,12.0527743209681,11.8427310985627,11.9106862587526,3764644.20486683,0.0,1.0
2011-03-30,19.78,19.92,19.55,19.56,2946900,12.2195733505253,12.3060617362216,12.0774852883099,12.0836630301453,4770189.62347767,0.0,1.0
2011-03-31,19.64,19.82,19.59,19.74,1771000,12.1330849648289,12.2442843178671,12.1021962556517,12.1948623831835,2866743.29742407,0.0,1.0
2011-04-01,19.7,19.76,19.62,19.75,2023100,12.1701514158417,12.2072178668544,12.120729481158,12.2010401250189,3274821.21119062,0.0,1.0
2011-04-04,19.64,19.73,19.49,19.7,2088900,12.1330849648289,12.188684641348,12.0404188372972,12.1701514158417,3381332.62224119,0.0,1.0
2011-04-05,19.42,19.65,19.36,19.6,2986900,11.997174644449,12.1392627066644,11.9601081934363,12.1083739974871,4834938.20162389,0.0,1.0
2011-04-06,19.63,19.68,19.37,19.42,2425400,12.1269072229935,12.1577959321708,11.9662859352717,11.997174644449,3926030.03589628,0.0,1.0
2011-04-07,19.58,19.59,19.27,19.58,6148100,12.0960185138162,12.1021962556517,11.9045085169172,12.0960185138162,9952018.33251999,0.0,1.0
2011-04-08,19.26,19.689,19.18,19.66,3544800,11.8983307750817,12.1633558998227,11.8489088403981,12.1454404484998,5738018.99531838,0.0,1.0
2011-04-11,18.9,19.29,18.84,19.29,3212100,11.6759320690054,11.9168640005881,11.6388656179927,11.9168640005881,5199472.69658716,0.0,1.0
2011-04-12,18.93,18.95,18.7,18.83,3576400,11.6944652945118,11.7068207781827,11.5523772322964,11.6326878761573,5789170.37205387,0.0,1.0
2011-04-13,18.96,19.08,18.92,18.99,2261400,11.7129985200182,11.7871314220436,11.6882875526764,11.7315317455245,3660560.86549675,0.0,1.0
2011-04-14,19.04,19.12,18.8,18.88,2760900,11.7624204547018,11.8118423893854,11.6141546506509,11.6635765853345,4469108.73509773,0.0,1.0
2011-04-15,19.28,19.37,19.1,19.11,2360300,11.9106862587526,11.9662859352717,11.7994869057145,11.80566464755,3820651.72496332,0.0,1.0
2011-04-18,18.9,19.14,18.85,19.13,4234800,11.6759320690054,11.8241978730563,11.6450433598282,11.8180201312209,6854931.96834074,0.0,1.0
2011-04-19,19.04,19.05,18.86,18.89,2101800,11.7624204547018,11.7685981965372,11.6512211016636,11.66975432717,3402214.03869333,0.0,1.0
2011-04-20,19.39,19.41,19.19,19.19,2401500,11.9786414189426,11.9909969026135,11.8550865822336,11.8550865822336,3887342.76045392,0.0,1.0
2011-04-21,19.43,19.56,19.41,19.56,1201600,12.0033523862844,12.0836630301453,11.9909969026135,12.0836630301453,1945047.28751257,0.0,1.0
2011-04-25,19.32,19.46,19.16,19.46,2343500,11.9353972260945,12.0218856117908,11.8365533567272,12.0218856117908,3793457.32214187,0.0,1.0
2011-04-26,18.94,19.53,18.83,19.39,14100000,11.7006430363473,12.065129804639,11.6326878761573,11.9786414189426,22823873.7965438,0.0,1.0
2011-04-27,19.06,19.1,18.87,19.0,5396600,11.7747759383727,11.7994869057145,11.6573988434991,11.73770948736,8735554.42059778,0.0,1.0
2011-04-28,19.34,19.48,18.96,19.08,5756700,11.9477527097654,12.0342410954617,11.7129985200182,11.7871314220436,9318453.49535914,0.0,1.0
2011-04-29,19.8,19.86,19.32,19.39,7717200,12.2319288341962,12.2689952852089,11.9353972260945,11.9786414189426,12491943.1817509,0.0,1.0
2011-05-02,19.87,20.14,19.83,19.83,5428600,12.2751730270444,12.4419720566016,12.2504620597025,12.2504620597025,8787353.28311473,0.0,1.0
2011-05-03,19.94,20.1,19.81,19.88,3918700,12.3184172198925,12.4172610892598,12.2381065760316,12.2813507688798,6343256.32954019,0.0,1.0
2011-05-04,19.9,20.0,19.62,19.81,4754100,12.4234388310952,12.485868171955,12.2486366766878,12.3672524243214,7615169.30104769,0.21,1.0
2011-05-05,19.83,20.03,19.74,19.86,3246600,12.3797382924934,12.5045969742129,12.3235518857196,12.3984670947513,5200439.33715769,0.0,1.0
2011-05-06,20.15,20.16,19.88,20.0,3877500,12.5795121832447,12.5857551173306,12.4109529629233,12.485868171955,6211021.8474185,0.0,1.0
2011-05-09,20.06,20.08,19.78,19.78,2819600,12.5233257764709,12.5358116446428,12.3485236220635,12.3485236220635,4516466.07375402,0.0,1.0
2011-05-10,20.39,20.43,20.07,20.1,2916800,12.7293426013081,12.754314337652,12.5295687105568,12.5482975128148,4672162.09530635,0.0,1.0
2011-05-11,20.18,20.36,20.06,20.35,3113700,12.5982409855026,12.7106137990502,12.5233257764709,12.7043708649642,4987558.66571426,0.0,1.0
2011-05-12,20.31,20.35,20.08,20.17,1949200,12.6793991286203,12.7043708649642,12.5358116446428,12.5919980514166,3122249.84783705,0.0,1.0
2011-05-13,20.21,20.46,20.08,20.35,2204000,12.6169697877605,12.77304313991,12.5358116446428,12.7043708649642,3530391.27058941,0.0,1.0
2011-05-16,20.12,20.37,20.065,20.18,1393900,12.5607833809867,12.7168567331362,12.5264472435138,12.5982409855026,2232764.24322803,0.0,1.0
2011-05-17,20.08,20.19,20.02,20.04,2281800,12.5358116446428,12.6044839195886,12.4983540401269,12.5108399082989,3655012.16026811,0.0,1.0
2011-05-18,20.16,20.19,19.96,20.11,2133000,12.5857551173306,12.6044839195886,12.4608964356111,12.5545404469007,3416662.69517569,0.0,1.0
2011-05-19,20.32,20.34,20.12,20.22,1779200,12.6856420627063,12.6981279308782,12.5607833809867,12.6232127218465,2849941.99121264,0.0,1.0
2011-05-20,20.28,20.41,20.2,20.29,1570000,12.6606703263624,12.7418284694801,12.6107268536745,12.6669132604483,2514843.14647248,0.0,1.0
2011-05-23,19.94,20.21,19.84,20.12,3348700,12.4484105674391,12.6169697877605,12.3859812265793,12.5607833809867,5363984.23222449,0.0,1.0
2011-05-24,19.77,20.06,19.77,20.0,1616700,12.3422806879775,12.5233257764709,12.3422806879775,12.485868171955,2589647.71649814,0.0,1.0
2011-05-25,19.83,19.93,19.58,19.76,1204800,12.3797382924934,12.4421676333531,12.2236649403439,12.3360377538915,1929861.7980064,0.0,1.0
2011-05-26,19.76,19.81,19.61,19.78,2242600,12.3360377538915,12.3672524243214,12.2423937426019,12.3485236220635,3592221.17215237,0.0,1.0
2011-05-27,19.7,19.86,19.66,19.84,1750900,12.2985801493757,12.3984670947513,12.2736084130318,12.3859812265793,2804610.74213928,0.0,1.0
2011-05-31,19.94,19.94,19.74,19.86,2375200,12.4484105674391,12.4484105674391,12.3235518857196,12.3984670947513,3804621.30031941,0.0,1.0
2011-06-01,19.64,20.0,19.62,19.99,2041500,12.2611225448598,12.485868171955,12.2486366766878,12.479625237869,3270096.9958749,0.0,1.0
2011-06-02,19.8,19.88,19.46,19.7,4225000,12.3610094902354,12.4109529629233,12.1487497313122,12.2985801493757,6767651.14257726,0.0,1.0
2011-06-03,19.74,19.98,19.5,19.59,6793400,12.3235518857196,12.473382303783,12.1737214676561,12.2299078744299,10881742.3128957,0.0,1.0
2011-06-06,19.57,19.75,19.49,19.75,1654700,12.217422006258,12.3297948198056,12.1674785335701,12.3297948198056,2650516.53150829,0.0,1.0
2011-06-07,19.48,19.77,19.48,19.65,2651000,12.1612355994842,12.3422806879775,12.1612355994842,12.2673654789458,4246400.75241946,0.0,1.0
2011-06-08,19.58,19.63,19.45,19.48,2292200,12.2236649403439,12.2548796107738,12.1425067972262,12.1612355994842,3671670.99384985,0.0,1.0
2011-06-09,19.51,19.7,19.44,19.57,1675900,12.1799644017421,12.2985801493757,12.1362638631403,12.217422006258,2684474.92304028,0.0,1.0
2011-06-10,19.46,19.54,19.36,19.47,1451500,12.1487497313122,12.198693204,12.0863203904524,12.1549926653982,2325028.55229606,0.0,1.0
2011-06-13,19.35,19.52,19.32,19.45,2110900,12.0800774563665,12.1862073358281,12.0613486541085,12.1425067972262,3381262.6738145,0.0,1.0
2011-06-14,19.57,19.64,19.31,19.53,1450600,12.217422006258,12.2611225448598,12.0551057200225,12.192450269914,2323586.92246687,0.0,1.0
2011-06-15,19.47,19.64,19.41,19.44,3401500,12.1549926653982,12.2611225448598,12.1175350608823,12.1362638631403,5448559.84887017,0.0,1.0
2011-06-16,19.43,19.71,19.39,19.54,2065000,12.1300209290543,12.3048230834616,12.1050491927104,12.198693204,3307739.55252591,0.0,1.0
2011-06-17,19.68,19.71,19.465,19.54,2881400,12.2860942812037,12.3048230834616,12.1518711983552,12.198693204,4615457.98869162,0.0,1.0
2011-06-20,19.64,19.73,19.51,19.63,2049000,12.2611225448598,12.3173089516336,12.1799644017421,12.2548796107738,3282110.5777848,0.0,1.0
2011-06-21,19.74,19.92,19.66,19.78,1703700,12.3235518857196,12.4359246992672,12.2736084130318,12.3485236220635,2729005.26665298,0.0,1.0
2011-06-22,19.57,19.82,19.56,19.74,1657700,12.217422006258,12.3734953584074,12.211179072172,12.3235518857196,2655321.96427225,0.0,1.0
2011-06-23,19.35,19.43,19.14,19.4,2069900,12.0800774563665,12.1300209290543,11.9489758405609,12.1112921267963,3315588.42604037,0.0,1.0
2011-06-24,19.5,19.59,19.4,19.4,1739000,12.1737214676561,12.2299078744299,12.1112921267963,12.1112921267963,2785549.19217558,0.0,1.0
2011-06-27,19.57,19.68,19.52,19.57,1532500,12.217422006258,12.2860942812037,12.1862073358281,12.217422006258,2454775.23692298,0.0,1.0
2011-06-28,19.72,19.79,19.6,19.63,1039600,12.3110660175476,12.3547665561495,12.2361508085159,12.2548796107738,1665242.63380433,0.0,1.0
2011-06-29,19.73,19.84,19.69,19.81,1673700,12.3173089516336,12.3859812265793,12.2923372152897,12.3672524243214,2680950.93901338,0.0,1.0
2011-06-30,19.69,19.84,19.64,19.82,1981200,12.2923372152897,12.3859812265793,12.2611225448598,12.3734953584074,3173507.79731929,0.0,1.0
2011-07-01,20.11,20.11,19.715,19.73,1282100,12.5545404469007,12.5545404469007,12.3079445505046,12.3173089516336,2053681.78222445,0.0,1.0
2011-07-05,19.93,20.11,19.85,20.11,1522000,12.4421676333531,12.5545404469007,12.3922241606653,12.5545404469007,2437956.22224914,0.0,1.0
2011-07-06,20.04,20.13,19.86,19.93,1248000,12.5108399082989,12.5670263150727,12.3984670947513,12.4421676333531,1999060.02980743,0.0,1.0
2011-07-07,20.06,20.22,19.96,20.21,1576000,12.5233257764709,12.6232127218465,12.4608964356111,12.6169697877605,2524454.0120004,0.0,1.0
2011-07-08,20.06,20.09,19.895,19.94,1350800,12.5233257764709,12.5420545787288,12.4203173640522,12.4484105674391,2163726.19251913,0.0,1.0
2011-07-11,19.76,19.92,19.715,19.88,1167400,12.3360377538915,12.4359246992672,12.3079445505046,12.4109529629233,1869954.06954904,0.0,1.0
2011-07-12,19.76,19.915,19.64,19.67,1644200,12.3360377538915,12.4328032322242,12.2611225448598,12.2798513471177,2633697.51683444,0.0,1.0
2011-07-13,19.8,19.98,19.72,19.85,2080100,12.3610094902354,12.473382303783,12.3110660175476,12.3922241606653,3331926.89743786,0.0,1.0
2011-07-14,19.73,19.945,19.67,19.83,1889600,12.3173089516336,12.4515320344821,12.2798513471177,12.3797382924934,3026781.91692638,0.0,1.0
2011-07-15,19.7,19.79,19.57,19.77,1922800,12.2985801493757,12.3547665561495,12.217422006258,12.3422806879775,3079962.0395142,0.0,1.0
2011-07-18,19.44,19.7,19.36,19.7,1313800,12.1362638631403,12.2985801493757,12.0863203904524,12.2985801493757,2104459.18843028,0.0,1.0
2011-07-19,19.64,19.67,19.35,19.46,1227100,12.2611225448598,12.2798513471177,12.0800774563665,12.1487497313122,1965582.18155184,0.0,1.0
2011-07-20,19.8,19.85,19.62,19.7,1186400,12.3610094902354,12.3922241606653,12.2486366766878,12.2985801493757,1900388.47705412,0.0,1.0
2011-07-21,20.02,20.08,19.86,19.88,2197600,12.4983540401269,12.5358116446428,12.3984670947513,12.4109529629233,3520139.68069297,0.0,1.0
2011-07-22,19.93,20.02,19.86,20.0,1219600,12.4421676333531,12.4983540401269,12.3984670947513,12.485868171955,1953568.59964195,0.0,1.0
2011-07-25,20.05,20.08,19.72,19.81,2500400,12.5170828423849,12.5358116446428,12.3110660175476,12.3672524243214,4005168.02766866,0.0,1.0
2011-07-26,19.91,20.1,19.87,20.02,2275600,12.4296817651812,12.5482975128148,12.4047100288373,12.4983540401269,3645080.93255592,0.0,1.0
2011-07-27,19.61,20.02,19.61,19.9,3772500,12.2423937426019,12.4983540401269,12.2423937426019,12.4234388310952,6042831.7006799,0.0,1.0
2011-07-28,19.44,19.8,19.4,19.67,3903700,12.1362638631403,12.3610094902354,12.1112921267963,12.2798513471177,6252989.29355708,0.0,1.0
2011-07-29,19.14,19.39,19.085,19.28,5711600,11.9489758405609,12.1050491927104,11.914639703088,12.0363769177646,9148903.25821166,0.0,1.0
2011-08-01,19.46,19.59,19.19,19.59,8693800,12.1487497313122,12.2299078744299,11.9801905109908,12.2299078744299,13925823.7877723,0.0,1.0
2011-08-02,18.93,19.34,18.93,19.29,4591900,11.8178742247554,12.0738345222805,11.8178742247554,12.0426198518506,7355355.56960957,0.0,1.0
2011-08-03,18.71,18.75,18.37,18.74,3153200,11.8116312906694,11.836883308394,11.5969891400105,11.8305703039628,4994769.18540492,0.21,1.0
2011-08-04,17.98,18.65,17.95,18.56,4487900,11.3507819671959,11.7737532640826,11.3318429539025,11.7169362242023,7108976.47696904,0.0,1.0
2011-08-05,18.27,18.35,17.82,18.18,8014300,11.5338590956991,11.5843631311483,11.2497738962977,11.4770420558188,12694906.3435845,0.0,1.0
2011-08-08,17.16,18.13,17.12,17.99,6533000,10.8331156038422,11.4454770336631,10.8078635861176,11.3570949716271,10348479.9848567,0.0,1.0
2011-08-09,18.01,18.03,16.96,17.43,7757700,11.3697209804894,11.3823469893517,10.7068555152193,11.0035667234831,12288443.7744563,0.0,1.0
2011-08-10,17.74,18.26,17.59,17.77,7173300,11.1992698608485,11.527546091268,11.1045747943814,11.2182088741419,11362735.5694739,0.0,1.0
2011-08-11,18.48,18.64,17.75,17.82,5345500,11.6664321887531,11.7674402596514,11.2055828652796,11.2497738962977,8467442.1795579,0.0,1.0
2011-08-12,18.24,18.69,18.125,18.58,2148400,11.5149200824057,11.7990052818071,11.4423205314475,11.7295622330646,3403133.99655077,0.0,1.0
2011-08-15,18.9,18.92,18.35,18.39,2396600,11.9315783748611,11.9442043837234,11.5843631311483,11.6096151488728,3796290.6982562,0.0,1.0
2011-08-16,18.88,18.95,18.57,18.73,2809800,11.9189523659989,11.9631433970169,11.7232492286334,11.8242572995317,4450812.65290836,0.0,1.0
2011-08-17,19.03,19.22,18.89,18.93,1995000,12.013647432466,12.1335945166577,11.92526537043,11.9505173881546,3160143.51290207,0.0,1.0
2011-08-18,19.0,19.05,18.51,18.71,8150500,11.9947084191726,12.0262734413283,11.6853712020466,11.8116312906694,12910651.4796532,0.0,1.0
2011-08-19,18.88,19.03,18.78,18.86,4831100,11.9189523659989,12.013647432466,11.8558223216874,11.9063263571366,7652616.2030983,0.0,1.0
2011-08-22,18.64,19.17,18.55,19.17,3255800,11.7674402596514,12.102029494502,11.7106232197711,12.102029494502,5157290.85178273,0.0,1.0
2011-08-23,19.18,19.19,18.55,18.73,3470000,12.1083424989332,12.1146555033643,11.7106232197711,11.8242572995317,5496590.47106272,0.0,1.0
2011-08-24,19.53,19.57,19.12,19.15,2649200,12.3292976540232,12.3545496717478,12.0704644723463,12.0894034856397,4196417.14004017,0.0,1.0
2011-08-25,19.16,19.6,19.09,19.57,2379400,12.0957164900709,12.3734886850412,12.0515254590529,12.3545496717478,3769045.35067627,0.0,1.0
2011-08-26,19.23,19.31,18.64,19.01,1756100,12.1399075210889,12.190411556538,11.7674402596514,12.0010214236037,2781718.30727183,0.0,1.0
2011-08-29,19.63,19.64,19.39,19.45,1403800,12.3924276983346,12.3987407027658,12.2409155919872,12.278793618574,2223663.89143455,0.0,1.0
2011-08-30,19.48,19.64,19.4,19.42,2785700,12.2977326318675,12.3987407027658,12.2472285964183,12.2598546052806,4412637.48565978,0.0,1.0
2011-08-31,19.7,19.78,19.5202,19.64,1804500,12.4366187293526,12.4871227648018,12.3231109096807,12.3987407027658,2858385.44813623,0.0,1.0
2011-09-01,19.49,19.77,19.42,19.73,2174000,12.3040456362986,12.4808097603706,12.2598546052806,12.4555577426461,3443685.21155343,0.0,1.0
2011-09-02,19.3,19.38,19.16,19.23,2005100,12.1840985521069,12.234602587556,12.0957164900709,12.1399075210889,3176142.23444608,0.0,1.0
2011-09-06,19.04,19.13,18.835,18.86,2679400,12.0199604368972,12.0767774767774,11.8905438460587,11.9063263571366,4244254.9014886,0.0,1.0
2011-09-07,19.25,19.41,19.14,19.37,2366500,12.1525335299512,12.2535416008495,12.0830904812086,12.2282895831249,3748611.33999134,0.0,1.0
2011-09-08,19.31,19.57,19.14,19.21,1762800,12.190411556538,12.3545496717478,12.0830904812086,12.1272815122266,2792331.32057332,0.0,1.0
2011-09-09,18.81,19.19,18.75,19.17,2138400,11.8747613349809,12.1146555033643,11.836883308394,12.102029494502,3387293.67819035,0.0,1.0
2011-09-12,19.06,19.07,18.64,18.73,2604400,12.0325864457594,12.0388994501906,11.7674402596514,11.8242572995317,4125452.51378555,0.0,1.0
2011-09-13,19.39,19.41,18.93,19.17,2938300,12.2409155919872,12.2535416008495,11.9505173881546,12.102029494502,4654360.74383966,0.0,1.0
2011-09-14,19.67,19.84,19.31,19.44,3309400,12.4176797160592,12.5250007913886,12.190411556538,12.2724806141429,5242194.95819453,0.0,1.0
2011-09-15,20.14,20.16,19.71,19.8299,4397800,12.7143909243229,12.7270169331852,12.4429317337838,12.5186246569132,6966255.20854172,0.0,1.0
2011-09-16,20.31,20.43,20.13,20.29,3831900,12.8217119996524,12.8974680528261,12.7080779198918,12.8090859907901,6069851.59252601,0.0,1.0
2011-09-19,20.26,20.34,19.92,20.0,3394900,12.7901469774967,12.8406510129458,12.5755048268378,12.6260088622869,5377629.68017603,0.0,1.0
2011-09-20,20.47,20.83,20.29,20.42,3037200,12.9227200705507,13.1499882300718,12.8090859907901,12.891155048395,4811021.49242412,0.0,1.0
2011-09-21,20.06,20.58,20.05,20.44,3117600,12.6638868888738,12.9921631192932,12.6575738844426,12.9037810572572,4938377.65204184,0.0,1.0
2011-09-22,19.5,19.96,19.29,19.78,6305800,12.3103586407298,12.6007568445624,12.1777855476757,12.4871227648018,9988587.95170815,0.0,1.0
2011-09-23,19.66,19.71,19.41,19.48,6375200,12.411366711628,12.4429317337838,12.2535416008495,12.2977326318675,10098519.7611295,0.0,1.0
2011-09-26,19.73,19.87,19.48,19.81,5205500,12.4555577426461,12.5439398046821,12.2977326318675,12.5060617780952,8245677.7225121,0.0,1.0
2011-09-27,20.01,20.18,19.85,20.1,5727300,12.6323218667181,12.7396429420475,12.5313137958198,12.6891389065984,9072225.53455837,0.0,1.0
2011-09-28,19.6,20.16,19.56,20.16,3134100,12.3734886850412,12.7270169331852,12.3482366673166,12.7270169331852,4964514.17733652,0.0,1.0
2011-09-29,19.79,19.94,19.58,19.93,3040800,12.4934357692329,12.5881308357001,12.3608626761789,12.5818178312689,4816724.00703389,0.0,1.0
2011-09-30,19.79,19.935,19.65,19.65,5306300,12.4934357692329,12.5849743334845,12.4050537071969,12.4050537071969,8405348.13158508,0.0,1.0
2011-10-03,19.18,19.86,19.16,19.74,4256800,12.1083424989332,12.5376268002509,12.0957164900709,12.4618707470772,6742906.71965988,0.0,1.0
2011-10-04,19.3,19.31,18.62,19.15,5400000,12.1840985521069,12.190411556538,11.7548142507891,12.0894034856397,8553771.91462212,0.0,1.0
2011-10-05,19.49,19.54,19.03,19.35,3298500,12.3040456362986,12.3356106584543,12.013647432466,12.2156635742626,5224929.01118169,0.0,1.0
2011-10-06,19.74,19.88,19.44,19.5,4039300,12.4618707470772,12.5502528091132,12.2724806141429,12.3103586407298,6398379.79532095,0.0,1.0
2011-10-07,19.82,19.99,19.7,19.85,3250700,12.5123747825263,12.6196958578558,12.4366187293526,12.5313137958198,5149212.28941894,0.0,1.0
2011-10-10,20.23,20.26,20.0,20.04,2651900,12.7712079642032,12.7901469774967,12.6260088622869,12.6512608800115,4200694.02599749,0.0,1.0
2011-10-11,19.97,20.18,19.93,20.18,2498200,12.6070698489935,12.7396429420475,12.5818178312689,12.7396429420475,3957228.33279796,0.0,1.0
2011-10-12,20.05,20.17,19.91,20.03,3439300,12.6575738844426,12.7333299376164,12.5691918224066,12.6449478755804,5447960.69369629,0.0,1.0
2011-10-13,20.08,20.1,19.87,19.93,2649000,12.6765128977361,12.6891389065984,12.5439398046821,12.5818178312689,4196100.33367296,0.0,1.0
2011-10-14,20.48,20.54,20.19,20.25,2643400,12.9290330749818,12.9669111015687,12.7459559464787,12.7838339730655,4187229.75539114,0.0,1.0
2011-10-17,20.37,20.53,20.32,20.45,2840200,12.8595900262392,12.9605980971375,12.8280250040835,12.9100940616884,4498967.22072404,0.0,1.0
2011-10-18,20.5,20.62,20.18,20.35,3075100,12.9416590838441,13.0174151370178,12.7396429420475,12.8469640173769,4871056.29901009,0.0,1.0
2011-10-19,20.49,20.8,20.47,20.53,2882300,12.935346079413,13.1310492167784,12.9227200705507,12.9605980971375,4565654.96102135,0.0,1.0
2011-10-20,20.72,20.77,20.53,20.54,5802600,13.0805451813293,13.112110203485,12.9605980971375,12.9669111015687,9191503.13181226,0.0,1.0
2011-10-21,20.97,21.03,20.83,20.92,6634900,13.2383702921078,13.2762483186947,13.1499882300718,13.2068052699521,10509892.8289494,0.0,1.0
2011-10-24,21.07,21.1,20.895,21.06,6457100,13.3015003364193,13.3204393497127,13.1910227588743,13.2951873319881,10228251.9685012,0.0,1.0
2011-10-25,20.74,21.11,20.7,21.03,2183700,13.0931711901915,13.3267523541438,13.067919172467,13.2762483186947,3459050.32036304,0.0,1.0
2011-10-26,20.85,21.14,20.78,20.96,2604100,13.1626142389341,13.3456913674373,13.1184232079161,13.2320572876767,4124977.30423473,0.0,1.0
2011-10-27,21.33,21.58,21.04,21.13,3434200,13.465638451629,13.6234635624076,13.2825613231258,13.3393783630061,5439882.13133247,0.0,1.0
2011-10-28,21.11,21.16,20.76,20.8,4327800,13.3267523541438,13.3583173762996,13.1057971990538,13.1310492167784,6855372.98001885,0.0,1.0
2011-10-31,20.82,21.05,20.78,20.91,2309900,13.1436752256407,13.288874327557,13.1184232079161,13.200492265521,3658955.13807141,0.0,1.0
2011-11-01,20.27,20.67,20.22,20.33,4893200,12.7964599819278,13.0489801591735,12.7648949597721,12.8343380085147,7750984.58011648,0.0,1.0
2011-11-02,20.36,20.58,20.12,20.21,3011500,12.9858501148621,13.1261687310345,12.8327752608559,12.8901783311082,4721611.55855533,0.21,1.0
2011-11-03,20.7,20.805,20.4188,20.57,2779900,13.2027061580376,13.2696764066653,13.0233534540936,13.1197906121176,4358495.09268735,0.0,1.0
2011-11-04,20.59,20.63,20.29,20.53,2377900,13.1325468499514,13.1580593256191,12.9412032824436,13.0942781364499,3728215.2166989,0.0,1.0
2011-11-07,20.74,20.76,20.4,20.51,1809900,13.2282186337053,13.2409748715392,13.0113625905298,13.081521898616,2837670.51629729,0.0,1.0
2011-11-08,21.01,21.03,20.63,20.75,2041200,13.4004278444623,13.4131840822962,13.1580593256191,13.2345967526222,3200316.62404887,0.0,1.0
2011-11-09,20.48,20.83,20.45,20.72,3127300,13.0623875418652,13.2856217039576,13.0432531851144,13.2154623958715,4903169.79148933,0.0,1.0
2011-11-10,20.76,20.85,20.55,20.78,2388500,13.2409748715392,13.2983779417915,13.1070343742837,13.253731109373,3744834.53681201,0.0,1.0
2011-11-11,21.21,21.21,20.95,20.96,2245700,13.5279902228008,13.5279902228008,13.3621591309608,13.3685372498777,3520944.07340121,0.0,1.0
2011-11-14,20.8,21.16,20.785,21.11,1716300,13.2664873472069,13.4960996282162,13.2569201688315,13.4642090336316,2690918.78397758,0.0,1.0
2011-11-15,20.91,21.03,20.73,20.86,3407900,13.3366466552931,13.4131840822962,13.2218405147884,13.3047560607084,5343111.4163708,0.0,1.0
2011-11-16,20.55,20.84,20.535,20.74,2359500,13.1070343742837,13.2919998228746,13.0974671959083,13.2282186337053,3699366.58555913,0.0,1.0
2011-11-17,20.54,20.71,20.27,20.52,3777800,13.1006562553668,13.2090842769545,12.9284470446098,13.0879000175329,5923062.97390347,0.0,1.0
2011-11-18,20.88,20.97,20.63,20.68,2830200,13.3175122985423,13.3749153687946,13.1580593256191,13.1899499202037,4437358.47020531,0.0,1.0
2011-11-21,20.42,20.68,20.3,20.65,2266400,13.0241188283637,13.1899499202037,12.9475814013605,13.170815563453,3553398.78343343,0.0,1.0
2011-11-22,20.02,20.45,19.9,20.42,3718500,12.7689940716866,13.0432531851144,12.6924566446835,13.0241188283637,5830088.85289325,0.0,1.0
2011-11-23,19.63,19.91,19.615,19.86,1804900,12.5202474339265,12.6988347636004,12.5106802555511,12.6669441690158,2829831.21435713,0.0,1.0
2011-11-25,19.71,19.86,19.57,19.6,691800,12.5712723852619,12.6669441690158,12.4819787204249,12.5011130771757,1084645.81643984,0.0,1.0
2011-11-28,20.02,20.2,19.89,20.16,2090300,12.7689940716866,12.8838002121913,12.6860785257666,12.8582877365236,3277298.56910118,0.0,1.0
2011-11-29,20.4,20.48,20.11,20.15,2273300,13.0113625905298,13.0623875418652,12.8263971419389,12.8519096176066,3564217.02011086,0.0,1.0
2011-11-30,20.92,20.98,20.8,20.85,3710100,13.34302477421,13.3812934877115,13.2664873472069,13.2983779417915,5816918.82563378,0.0,1.0
2011-12-01,21.12,21.13,20.84,20.86,2419400,13.4705871525485,13.4769652714654,13.2919998228746,13.3047560607084,3793281.42280218,0.0,1.0
2011-12-02,20.79,21.24,20.75,21.24,2433400,13.2601092282899,13.5471245795516,13.2345967526222,13.5471245795516,3815231.46823463,0.0,1.0
2011-12-05,20.8,21.11,20.67,21.03,2583700,13.2664873472069,13.4642090336316,13.1835718012868,13.4131840822962,4050880.88455566,0.0,1.0
2011-12-06,20.87,21.01,20.73,20.84,3058300,13.3111341796254,13.4004278444623,13.2218405147884,13.2919998228746,4794987.42471517,0.0,1.0
2011-12-07,20.9,20.96,20.65,20.78,2513100,13.3302685363761,13.3685372498777,13.170815563453,13.253731109373,3940189.94116069,0.0,1.0
2011-12-08,20.53,20.9,20.44,20.84,2526100,13.0942781364499,13.3302685363761,13.0368750661975,13.2919998228746,3960572.12620508,0.0,1.0
2011-12-09,20.75,20.76,20.55,20.59,2560300,13.2345967526222,13.2409748715392,13.1070343742837,13.1325468499514,4014192.95147576,0.0,1.0
2011-12-12,20.61,20.73,20.4,20.65,2138600,13.1453030877853,13.2218405147884,13.0113625905298,13.170815563453,3353026.22584307,0.0,1.0
2011-12-13,20.71,20.92,20.54,20.74,2141100,13.2090842769545,13.34302477421,13.1006562553668,13.2282186337053,3356945.87681316,0.0,1.0
2011-12-14,20.52,20.72,20.44,20.7,1920700,13.0879000175329,13.2154623958715,13.0368750661975,13.2027061580376,3011389.44729113,0.0,1.0
2011-12-15,20.82,20.87,20.61,20.67,3137200,13.2792435850407,13.3111341796254,13.1453030877853,13.1835718012868,4918691.60933083,0.0,1.0
2011-12-16,20.87,20.95,20.74,20.83,2742200,13.3111341796254,13.3621591309608,13.2282186337053,13.2856217039576,4299386.75605857,0.0,1.0
2011-12-19,20.75,21.0,20.66,20.81,1814000,13.2345967526222,13.3940497255454,13.1771936823699,13.2728654661238,2844098.74388823,0.0,1.0
2011-12-20,21.35,21.39,20.93,21.03,1983000,13.6172838876378,13.6427963633055,13.3494028931269,13.4131840822962,3109067.14946546,0.0,1.0
2011-12-21,21.75,21.75,21.35,21.41,1379800,13.8724086443149,13.8724086443149,13.6172838876378,13.6555526011394,2163333.76340516,0.0,1.0
2011-12-22,21.73,21.85,21.67,21.81,1806600,13.859652406481,13.9361898334841,13.8213836929795,13.9106773578164,2832496.57701679,0.0,1.0
2011-12-23,22.02,22.03,21.8,21.83,1010700,14.0446178550719,14.0509959739888,13.9042992388995,13.9234335956503,1584636.49418292,0.0,1.0
2011-12-27,22.22,22.3,21.94,22.03,1174600,14.1721802334104,14.2232051847458,13.9935929037365,14.0509959739888,1841608.8117812,0.0,1.0
2011-12-28,22.16,22.3,22.08,22.3,1296400,14.1339115199089,14.2232051847458,14.0828865685734,14.2232051847458,2032574.20704337,0.0,1.0
2011-12-29,22.35,22.37,22.16,22.22,1140100,14.2550957793305,14.2678520171643,14.1339115199089,14.1721802334104,1787517.62839413,0.0,1.0
2011-12-30,22.08,22.37,22.08,22.31,1167600,14.0828865685734,14.2678520171643,14.0828865685734,14.2295833036627,1830633.78906499,0.0,1.0
2012-01-03,21.82,22.4,21.74,22.32,3668000,13.9170554767334,14.2869863739151,13.8660305253979,14.2359614225797,5750911.90329766,0.0,1.0
2012-01-04,21.65,22.04,21.65,21.81,3501600,13.8086274551456,14.0573740929057,13.8086274551456,13.9106773578164,5490019.93472932,0.0,1.0
2012-01-05,21.83,21.875,21.49,21.54,2726800,13.9234335956503,13.9521351307764,13.7065775524748,13.7384681470594,4275241.7060829,0.0,1.0
2012-01-06,21.63,21.87,21.61,21.87,2139600,13.7958712173118,13.948946071318,13.7831149794779,13.948946071318,3354594.0862311,0.0,1.0
2012-01-09,21.73,21.755,21.6,21.7,1394200,13.859652406481,13.8755977037733,13.776736860561,13.8405180497302,2185910.95299281,0.0,1.0
2012-01-10,21.75,22.14,21.72,22.14,1865800,13.8724086443149,14.121155282075,13.8532742875641,14.121155282075,2925313.91198822,0.0,1.0
2012-01-11,21.65,21.77,21.55,21.67,1654900,13.8086274551456,13.8851648821487,13.7448462659763,13.8213836929795,2594652.15615249,0.0,1.0
2012-01-12,21.71,21.77,21.56,21.77,1982500,13.8468961686472,13.8851648821487,13.7512243848933,13.8851648821487,3108283.21927143,0.0,1.0
2012-01-13,21.91,21.91,21.54,21.57,2093300,13.9744585469857,13.9744585469857,13.7384681470594,13.7576025038102,3282002.15026527,0.0,1.0
2012-01-17,21.75,22.09,21.62,22.0,3306700,13.8724086443149,14.0892646874904,13.7894930983948,14.031861617238,5184443.94510207,0.0,1.0
2012-01-18,21.77,21.81,21.55,21.8,2469100,13.8851648821487,13.9106773578164,13.7448462659763,13.9042992388995,3871204.08408733,0.0,1.0
2012-01-19,21.45,21.76,21.4,21.76,2316200,13.6810650768071,13.8787867632318,13.6491744822224,13.8787867632318,3631478.23075738,0.0,1.0
2012-01-20,21.48,21.49,21.25,21.46,3143900,13.7001994335579,13.7065775524748,13.5535026984686,13.687443195724,4929196.27393062,0.0,1.0
2012-01-23,21.7,21.72,21.46,21.5,2723700,13.8405180497302,13.8532742875641,13.687443195724,13.7129556713917,4270381.33888002,0.0,1.0
2012-01-24,21.61,21.61,21.36,21.56,1744300,13.7831149794779,13.7831149794779,13.6236620065547,13.7512243848933,2734818.87484246,0.0,1.0
2012-01-25,22.17,22.17,21.305,21.54,3166600,14.1402896388258,14.1402896388258,13.5885823525116,13.7384681470594,4964786.70473893,0.0,1.0
2012-01-26,22.31,22.31,22.0,22.18,4271700,14.2295833036627,14.2295833036627,14.031861617238,14.1466677577427,6697429.21955201,0.0,1.0
2012-01-27,22.09,22.26,21.93,22.26,3150700,14.0892646874904,14.1976927090781,13.9872147848195,14.1976927090781,4939857.72456923,0.0,1.0
2012-01-30,21.79,21.96,21.74,21.96,6027700,13.8979211199826,14.0063491415703,13.8660305253979,14.0063491415703,9450592.06093439,0.0,1.0
2012-01-31,21.83,21.99,21.73,21.91,1940200,13.9234335956503,14.0254834983211,13.859652406481,13.9744585469857,3041962.72485773,0.0,1.0
2012-02-01,22.03,22.12,21.88,21.97,3068200,14.0509959739888,14.1083990442411,13.9553241902349,14.0127272604872,4810509.24255669,0.0,1.0
2012-02-02,22.04,22.14,21.93,22.09,2513500,14.0573740929057,14.121155282075,13.9872147848195,14.0892646874904,3940817.08531591,0.0,1.0
2012-02-03,22.03,22.2,22.01,22.19,3701800,14.0509959739888,14.1594239955766,14.038239736155,14.1530458766596,5803905.58441313,0.0,1.0
2012-02-06,21.8,22.03,21.78,22.0,2752200,13.9042992388995,14.0509959739888,13.8915430010656,14.031861617238,4315065.3599389,0.0,1.0
2012-02-07,21.91,22.0,21.76,21.8,3161100,13.9744585469857,14.031861617238,13.8787867632318,13.9042992388995,4956163.47260477,0.0,1.0
2012-02-08,21.76,21.82,21.58,21.73,3100000,14.031861617238,14.0705524121385,13.9157892325366,14.0125162197878,4807345.01522813,0.24,1.0
2012-02-09,21.75,21.83,21.66,21.81,2908100,14.0254131514213,14.0770008779552,13.9673769590706,14.0641039463218,4509754.85122093,0.0,1.0
2012-02-10,21.63,21.72,21.54,21.64,2921900,13.9480315616203,14.006067753971,13.8899953692696,13.9544800274371,4531155.29032099,0.0,1.0
2012-02-13,21.55,21.85,21.49,21.77,2595800,13.8964438350864,14.0898978095887,13.8577530401859,14.0383100830548,4025453.60984811,0.0,1.0
2012-02-14,21.61,21.64,21.43,21.56,2323600,13.9351346299868,13.9544800274371,13.8190622452854,13.9028923009031,3603337.70238197,0.0,1.0
2012-02-15,21.56,21.66,21.43,21.61,1784100,13.9028923009031,13.9673769590706,13.8190622452854,13.9351346299868,2766704.59408661,0.0,1.0
2012-02-16,21.67,21.78,21.59,21.6,8966400,13.9738254248873,14.0447585488715,13.9222376983534,13.9286861641701,13904702.6917876,0.0,1.0
2012-02-17,21.54,21.79,21.51,21.66,3359600,13.8899953692696,14.0512070146883,13.8706499718194,13.9673769590706,5209921.39134207,0.0,1.0
2012-02-21,21.55,21.66,21.42,21.57,2054700,13.8964438350864,13.9673769590706,13.8126137794687,13.9093407667199,3186339.29122232,0.0,1.0
2012-02-22,21.52,21.63,21.445,21.52,1853500,13.8770984376361,13.9480315616203,13.8287349440105,13.8770984376361,2874327.09216947,0.0,1.0
2012-02-23,21.47,21.96,21.45,21.96,3709000,13.8448561085524,14.1608309335729,13.8319591769189,14.1608309335729,5751755.69725197,0.0,1.0
2012-02-24,21.68,21.74,21.47,21.51,3179800,13.9802738907041,14.0189646856045,13.8448561085524,13.8706499718194,4931095.38045882,0.0,1.0
2012-02-27,21.62,21.74,21.48,21.6,1747400,13.9415830958036,14.0189646856045,13.8513045743692,13.9286861641701,2709791.83213213,0.0,1.0
2012-02-28,21.45,21.72,21.32,21.66,2379100,13.8319591769189,14.006067753971,13.7481291213012,13.9673769590706,3689404.68571911,0.0,1.0
2012-02-29,21.41,21.54,21.21,21.48,2142500,13.8061653136519,13.8899953692696,13.677195997317,13.8513045743692,3322495.70810525,0.0,1.0
2012-03-01,21.33,21.5,21.27,21.44,1959900,13.754577587118,13.8642015060026,13.7158867922175,13.8255107111022,3039327.57914373,0.0,1.0
2012-03-02,21.41,21.49,21.12,21.33,3155600,13.8061653136519,13.8577530401859,13.6191598049663,13.754577587118,4893567.07421093,0.0,1.0
2012-03-05,21.56,21.58,21.3,21.52,2513700,13.9028923009031,13.9157892325366,13.7352321896677,13.8770984376361,3898136.5047674,0.0,1.0
2012-03-06,21.41,21.51,21.33,21.44,2104200,13.8061653136519,13.8706499718194,13.754577587118,13.8255107111022,3263101.73582033,0.0,1.0
2012-03-07,21.58,21.62,21.31,21.4,2518900,13.9157892325366,13.9415830958036,13.7416806554845,13.7997168478352,3906200.43834133,0.0,1.0
2012-03-08,21.69,21.79,21.64,21.69,1966900,13.9867223565208,14.0512070146883,13.9544800274371,13.9867223565208,3050182.87433942,0.0,1.0
2012-03-09,21.89,22.01,21.62,21.69,2039400,14.1156916728557,14.1930732626567,13.9415830958036,13.9867223565208,3162612.7174375,0.0,1.0
2012-03-12,22.15,22.18,21.8803,21.91,2348800,14.2833517840911,14.3026971815413,14.1094366610135,14.1285886044892,3642416.76508639,0.0,1.0
2012-03-13,22.14,22.35,22.09,22.2,3372300,14.2769033182744,14.412321100426,14.2446609891906,14.3155941131748,5229615.99833991,0.0,1.0
2012-03-14,21.83,22.21,21.8,22.18,2069800,14.0770008779552,14.3220425789916,14.057655480505,14.3026971815413,3209755.71371587,0.0,1.0
2012-03-15,21.85,21.89,21.59,21.85,1753100,14.0898978095887,14.1156916728557,13.9222376983534,14.0898978095887,2718631.14393433,0.0,1.0
2012-03-16,21.65,21.86,21.6,21.84,2695800,13.9609284932538,14.0963462754055,13.9286861641701,14.083449343772,4180529.25550064,0.0,1.0
2012-03-19,21.62,21.86,21.58,21.66,2878200,13.9415830958036,14.0963462754055,13.9157892325366,13.9673769590706,4463387.23317083,0.0,1.0
2012-03-20,21.79,21.84,21.5,21.53,1462400,14.0512070146883,14.083449343772,13.8642015060026,13.8835469034529,2267826.24202245,0.0,1.0
2012-03-21,21.81,21.88,21.68,21.72,2291300,14.0641039463218,14.109243207039,13.9802738907041,14.006067753971,3553248.26883618,0.0,1.0
2012-03-22,21.82,21.83,21.6,21.74,1801300,14.0705524121385,14.0770008779552,13.9286861641701,14.0189646856045,2793377.60513884,0.0,1.0
2012-03-23,21.91,21.92,21.71,21.83,1827800,14.1285886044892,14.135037070306,13.9996192881543,14.0770008779552,2834472.65123676,0.0,1.0
2012-03-26,22.03,22.1,21.86,22.0,2210500,14.2059701942902,14.2511094550074,14.0963462754055,14.1866247968399,3427947.14714894,0.0,1.0
2012-03-27,21.98,22.09,21.87,22.0,2191400,14.1737278652064,14.2446609891906,14.1027947412222,14.1866247968399,3398327.69882933,0.0,1.0
2012-03-28,21.85,22.02,21.63,21.97,2457300,14.0898978095887,14.1995217284734,13.9480315616203,14.1672793993897,3810673.84061938,0.0,1.0
2012-03-29,21.91,21.91,21.42,21.76,4691600,14.1285886044892,14.1285886044892,13.8126137794687,14.031861617238,7275528.99143363,0.0,1.0
2012-03-30,22.0,22.07,21.84,21.93,2762500,14.1866247968399,14.2317640575571,14.083449343772,14.1414855361227,4283964.71115087,0.0,1.0
2012-04-02,22.3,22.35,21.83,21.97,3157000,14.3800787713423,14.412321100426,14.0770008779552,14.1672793993897,4895738.13325005,0.0,1.0
2012-04-03,22.38,22.38,22.1,22.32,3548400,14.4316664978762,14.4316664978762,14.2511094550074,14.3929757029758,5502704.21033403,0.0,1.0
2012-04-04,22.21,22.32,22.1,22.32,1618200,14.3220425789916,14.3929757029758,14.2511094550074,14.3929757029758,2509434.09794907,0.0,1.0
2012-04-05,22.14,22.16,21.92,22.13,2664900,14.2769033182744,14.2898002499078,14.135037070306,14.2704548524576,4132610.88099399,0.0,1.0
2012-04-09,22.1,22.11,21.91,22.0,2494900,14.2511094550074,14.2575579208241,14.1285886044892,14.1866247968399,3868982.28338471,0.0,1.0
2012-04-10,21.62,22.05,21.475,22.04,3343200,13.9415830958036,14.2188671259236,13.8480803414608,14.2124186601069,5184488.98545504,0.0,1.0
2012-04-11,21.52,21.78,21.42,21.73,3303400,13.8770984376361,14.0447585488715,13.8126137794687,14.0125162197878,5122768.87848536,0.0,1.0
2012-04-12,21.53,21.57,21.35,21.51,2656700,13.8835469034529,13.9093407667199,13.7674745187515,13.8706499718194,4119894.67805049,0.0,1.0
2012-04-13,21.54,21.66,21.46,21.51,3187900,13.8899953692696,13.9673769590706,13.8384076427357,13.8706499718194,4943656.50775669,0.0,1.0
2012-04-16,21.89,21.92,21.55,21.62,2856000,14.1156916728557,14.135037070306,13.8964438350864,13.9415830958036,4428960.43983598,0.0,1.0
2012-04-17,21.98,22.02,21.735,21.98,2085600,14.1737278652064,14.1995217284734,14.0157404526962,14.1737278652064,3234257.66572896,0.0,1.0
2012-04-18,22.06,22.07,21.83,21.92,3300200,14.2253155917404,14.2317640575571,14.0770008779552,14.135037070306,5117806.45782446,0.0,1.0
2012-04-19,22.04,22.19,21.9,22.07,2321300,14.2124186601069,14.3091456473581,14.1221401386725,14.2317640575571,3599770.96253195,0.0,1.0
2012-04-20,22.3,22.42,22.04,22.09,2414900,14.3800787713423,14.4574603611432,14.2124186601069,14.2446609891906,3744921.7668627,0.0,1.0
2012-04-23,22.11,22.2,21.99,22.18,2353000,14.2575579208241,14.3155941131748,14.1801763310232,14.3026971815413,3648929.9422038,0.0,1.0
2012-04-24,22.24,22.3,22.05,22.17,1549800,14.3413879764418,14.3800787713423,14.2188671259236,14.2962487157246,2403362.35632276,0.0,1.0
2012-04-25,22.32,22.48,22.2,22.3,2729200,14.3929757029758,14.4961511560437,14.3155941131748,14.3800787713423,4232324.52114857,0.0,1.0
2012-04-26,22.69,22.71,22.22,22.33,5519000,14.6315689381954,14.6444658698288,14.3284910448083,14.3994241687925,8558624.88356255,0.0,1.0
2012-04-27,22.83,22.95,22.71,22.74,5282900,14.7218474596298,14.7992290494307,14.6444658698288,14.6638112672791,8192491.28417697,0.0,1.0
2012-04-30,22.99,23.0,22.7,22.84,5947500,14.8250229126977,14.8314713785145,14.6380174040121,14.7282959254465,9223124.02518363,0.0,1.0
2012-05-01,23.24,23.31,22.9875,23.08,4329700,14.9862345581163,15.0313738188336,14.8234107962435,14.8830591050484,6714310.22981718,0.0,1.0
2012-05-02,22.61,22.92,22.61,22.87,2235100,14.7347443912633,14.9367687504535,14.7347443912633,14.9041841763906,3429690.37385977,0.24,1.0
2012-05-03,22.59,22.76,22.54,22.64,3571300,14.7217105616381,14.8324981134521,14.6891259875752,14.754295135701,5480047.08163636,0.0,1.0
2012-05-04,22.47,22.69,22.46,22.5,2267200,14.643507583887,14.786879709764,14.6369906690744,14.6630583283248,3478946.81026124,0.0,1.0
2012-05-07,22.44,22.54,22.39,22.44,2387300,14.6239568394493,14.6891259875752,14.5913722653863,14.6239568394493,3663236.46795017,0.0,1.0
2012-05-08,22.62,22.64,22.38,22.43,1998500,14.7412613060759,14.754295135701,14.5848553505737,14.6174399246367,3066635.14480728,0.0,1.0
2012-05-09,22.47,22.6,22.31,22.47,2561100,14.643507583887,14.7282274764507,14.5392369468856,14.643507583887,3929927.07999297,0.0,1.0
2012-05-10,22.9,23.0,22.53,22.61,2137600,14.9237349208284,14.9889040689542,14.6826090727626,14.7347443912633,3280079.70254693,0.0,1.0
2012-05-11,22.84,23.02,22.78,22.84,1906600,14.8846334319528,15.0019378985794,14.8455319430773,14.8846334319528,2925617.49666729,0.0,1.0
2012-05-14,22.76,22.89,22.62,22.75,1583200,14.8324981134521,14.9172180060158,14.7412613060759,14.8259811986395,2429370.40843578,0.0,1.0
2012-05-15,22.51,22.75,22.44,22.71,2176500,14.6695752431374,14.8259811986395,14.6239568394493,14.7999135393892,3339770.5242297,0.0,1.0
2012-05-16,22.78,22.91,22.57,22.63,4865900,14.8455319430773,14.9302518356409,14.7086767320129,14.7477782208885,7466569.90298612,0.0,1.0
2012-05-17,22.7,22.9,22.62,22.85,3206500,14.7933966245766,14.9237349208284,14.7412613060759,14.8911503467654,4920273.00066277,0.0,1.0
2012-05-18,22.68,22.98,22.63,22.81,5714700,14.7803627949514,14.9758702393291,14.7477782208885,14.8650826875151,8769026.70104088,0.0,1.0
2012-05-21,22.82,22.82,22.64,22.71,2576800,14.8715996023276,14.8715996023276,14.754295135701,14.7999135393892,3954018.2342454,0.0,1.0
2012-05-22,23.05,23.14,22.82,22.82,2839000,15.0214886430172,15.0801408763305,14.8715996023276,14.8715996023276,4356355.85494515,0.0,1.0
2012-05-23,22.89,23.11,22.67,22.96,3983400,14.9172180060158,15.0605901318927,14.7738458801388,14.9628364097039,6112401.51905195,0.0,1.0
2012-05-24,23.07,23.13,22.89,22.89,2448500,15.0345224726424,15.0736239615179,14.9172180060158,14.9172180060158,3757145.93548192,0.0,1.0
2012-05-25,23.12,23.25,23.04,23.1,1966600,15.0671070467053,15.151826939269,15.0149717282046,15.0540732170801,3017685.60209057,0.0,1.0
2012-05-29,23.28,23.33,22.96,23.27,3858300,15.1713776837067,15.2039622577697,14.9628364097039,15.1648607688941,5920439.51924442,0.0,1.0
2012-05-30,22.97,23.29,22.96,23.19,2276700,14.9693533245165,15.1778945985193,14.9628364097039,15.1127254503934,3493524.26028658,0.0,1.0
2012-05-31,23.3,23.39,23.0,23.09,10868000,15.1844115133319,15.2430637466452,14.9889040689542,15.0475563022675,16676602.8290045,0.0,1.0
2012-06-01,23.07,23.24,23.02,23.22,3976600,15.0345224726424,15.1453100244564,15.0019378985794,15.1322761948312,6101967.13377064,0.0,1.0
2012-06-04,23.1,23.17,22.89,23.07,3904000,15.0540732170801,15.0996916207683,14.9172180060158,15.0345224726424,5990564.72620849,0.0,1.0
2012-06-05,23.26,23.39,23.02,23.07,2446800,15.1583438540816,15.2430637466452,15.0019378985794,15.0345224726424,3754537.33916159,0.0,1.0
2012-06-06,23.28,23.45,23.19,23.45,6088000,15.1713776837067,15.2821652355207,15.1127254503934,15.2821652355207,9341843.76361611,0.0,1.0
2012-06-07,23.37,23.55,23.31,23.39,3776800,15.23002991702,15.3473343836466,15.1909284281445,15.2430637466452,5795380.34271112,0.0,1.0
2012-06-08,23.56,23.58,23.28,23.36,3174700,15.3538512984592,15.3668851280844,15.1713776837067,15.2235130022074,4871476.90478844,0.0,1.0
2012-06-11,23.48,23.81,23.46,23.59,2131400,15.3017159799585,15.5167741687739,15.2886821503333,15.373402042897,3270565.99831987,0.0,1.0
2012-06-12,23.42,23.53,23.27,23.51,2841900,15.262614491083,15.3343005540214,15.1648607688941,15.3212667243963,4360805.81337393,0.0,1.0
2012-06-13,23.48,23.58,23.25,23.55,1829900,15.3017159799585,15.3668851280844,15.151826939269,15.3473343836466,2807923.76856785,0.0,1.0
2012-06-14,23.66,23.69,23.5175,23.52,2276700,15.4190204465851,15.4385711910229,15.3261544105057,15.3277836392089,3493524.26028659,0.0,1.0
2012-06-15,23.74,23.79,23.65,23.71,2583200,15.4711557650858,15.5037403391488,15.4125035317725,15.451605020648,3963838.83215721,0.0,1.0
2012-06-18,23.87,23.9,23.65,23.74,1658300,15.5558756576495,15.5754264020872,15.4125035317725,15.4711557650858,2544608.98705725,0.0,1.0
2012-06-19,23.75,23.98,23.69,23.96,2793300,15.4776726798984,15.6275617205879,15.4385711910229,15.6145278909628,4286230.64798108,0.0,1.0
2012-06-20,23.5,23.78,23.38,23.71,2586500,15.3147498095837,15.4972234243362,15.2365468318326,15.451605020648,3968902.57795548,0.0,1.0
2012-06-21,23.27,23.68,23.215,23.5,2101200,15.1648607688941,15.4320542762103,15.1290177374249,15.3147498095837,3224225.05192349,0.0,1.0
2012-06-22,23.24,23.4,23.17,23.36,2119900,15.1453100244564,15.2495806614578,15.0996916207683,15.2235130022074,3252919.61144706,0.0,1.0
2012-06-25,23.12,23.17,22.9828,23.11,1790500,15.0671070467053,15.0996916207683,14.9776949754766,15.0605901318927,2747465.71267323,0.0,1.0
2012-06-26,23.16,23.29,23.04,23.18,1547700,15.0931747059557,15.1778945985193,15.0149717282046,15.1062085355808,2374896.77939366,0.0,1.0
2012-06-27,23.34,23.36,23.2,23.25,1341800,15.2104791725823,15.2235130022074,15.119242365206,15.151826939269,2058949.73094941,0.0,1.0
2012-06-28,23.33,23.36,23.14,23.25,2232000,15.2039622577697,15.2235130022074,15.0801408763305,15.151826939269,3424933.52174623,0.0,1.0
2012-06-29,23.5,23.69,23.36,23.55,2066000,15.3147498095837,15.4385711910229,15.2235130022074,15.3473343836466,3170211.76340848,0.0,1.0
2012-07-02,23.59,23.85,23.46,23.56,2697600,15.373402042897,15.5428418280243,15.2886821503333,15.3538512984592,4139382.01983093,0.0,1.0
2012-07-03,23.64,23.68,23.53,23.59,763000,15.4059866169599,15.4320542762103,15.3343005540214,15.373402042897,1170799.40729946,0.0,1.0
2012-07-05,23.61,23.7,23.41,23.56,1637400,15.3864358725222,15.4450881058355,15.2560975762704,15.3538512984592,2512538.59700147,0.0,1.0
2012-07-06,23.68,23.71,23.4,23.5,1457000,15.4320542762103,15.451605020648,15.2495806614578,15.3147498095837,2235720.49336213,0.0,1.0
2012-07-09,23.61,23.78,23.505,23.72,1340000,15.3864358725222,15.4972234243362,15.31800826699,15.4581219354606,2056187.68778672,0.0,1.0
2012-07-10,23.7,23.77,23.61,23.64,1106200,15.4450881058355,15.4907065095236,15.3864358725222,15.4059866169599,1697428.97032065,0.0,1.0
2012-07-11,23.71,23.76,23.57,23.67,1832000,15.451605020648,15.484189594711,15.3603682132718,15.4255373613977,2811146.15225768,0.0,1.0
2012-07-12,23.81,23.88,23.58,23.64,1582000,15.5167741687739,15.5623925724621,15.3668851280844,15.4059866169599,2427529.04632731,0.0,1.0
2012-07-13,24.32,24.32,23.93,24.12,2250800,15.849136824216,15.849136824216,15.594977146525,15.7187985279642,3453781.5281122,0.0,1.0
2012-07-16,24.28,24.38,24.2,24.36,1165700,15.8230691649656,15.8882383130915,15.7709338464649,15.8752044834663,1788729.84153208,0.0,1.0
2012-07-17,24.42,24.4901,24.235,24.35,1344700,15.9143059723419,15.9599895451781,15.793743048309,15.8686875686537,2063399.68937821,0.0,1.0
2012-07-18,24.51,24.52,24.33,24.39,1471200,15.9729582056552,15.9794751204677,15.8556537390286,15.8947552279041,2257509.94497897,0.0,1.0
2012-07-19,24.43,24.515,24.21,24.3,1625200,15.9208228871544,15.9762166630614,15.7774507612775,15.8361029945908,2493818.08223208,0.0,1.0
2012-07-20,24.54,24.67,24.36,24.36,1849600,15.9925089500929,16.0772288426566,15.8752044834663,15.8752044834663,2838152.79651517,0.0,1.0
2012-07-23,24.39,24.57,24.27,24.43,1234900,15.8947552279041,16.0120596945307,15.816552250153,15.9208228871544,1894915.0564536,0.0,1.0
2012-07-24,24.12,24.34,23.96,24.34,2470000,15.7187985279642,15.8621706538411,15.6145278909628,15.8621706538411,3790137.00659194,0.0,1.0
2012-07-25,24.04,24.31,23.97,24.2,1258500,15.6666632094635,15.8426199094034,15.6210448057754,15.7709338464649,1931128.51125342,0.0,1.0
2012-07-26,24.53,24.54,24.1,24.26,1539200,15.9859920352803,15.9925089500929,15.705764698339,15.8100353353404,2361853.79779204,0.0,1.0
2012-07-27,24.8,24.9,24.63,24.69,2289700,16.1619487352202,16.2271178833461,16.0511611834062,16.0902626722817,3513472.34979497,0.0,1.0
2012-07-30,24.81,24.9001,24.64,24.7,2301200,16.1684656500328,16.2271830524942,16.0576780982188,16.0967795870943,3531118.73666777,0.0,1.0
2012-07-31,24.66,24.98,24.56,24.89,4410300,16.070711927844,16.2792532018468,16.0055427797181,16.2206009685335,6767466.08913863,0.0,1.0
2012-08-01,24.17,24.74,24.12,24.32,1839500,15.9077890575293,16.2829417163125,15.8748809295658,16.0065134414196,2794902.22300605,0.24,1.0
2012-08-02,23.93,24.11,23.69,24.11,4217200,15.7498300433047,15.8682993039731,15.5918710290802,15.8682993039731,6407535.5557821,0.0,1.0
2012-08-03,24.19,24.29,23.99,24.12,1530000,15.9209523087146,15.9867685646415,15.7893197968609,15.8748809295658,2324653.65653671,0.0,1.0
2012-08-06,24.17,24.31,24.09,24.27,1311700,15.9077890575293,15.9999318158269,15.8551360527877,15.9736053134562,1992972.68057463,0.0,1.0
2012-08-07,23.88,24.29,23.86,24.25,1824000,15.7169219153413,15.9867685646415,15.7037586641559,15.9604420622708,2771351.81014572,0.0,1.0
2012-08-08,23.89,23.9,23.68,23.88,1849000,15.723503540934,15.7300851665267,15.5852894034875,15.7169219153413,2809336.34701723,0.0,1.0
2012-08-09,23.72,23.95,23.67,23.87,1965100,15.6116159058583,15.7629932944901,15.5787077778948,15.7103402897486,2985736.53624854,0.0,1.0
2012-08-10,23.89,23.91,23.66,23.73,1129800,15.723503540934,15.7366667921193,15.5721261523021,15.6181975314509,1716597.19029749,0.0,1.0
2012-08-13,23.76,23.93,23.68,23.8,1695900,15.637942408229,15.7498300433047,15.5852894034875,15.6642689105998,2576719.04321608,0.0,1.0
2012-08-14,23.72,23.92,23.67,23.78,2400500,15.6116159058583,15.743248417712,15.5787077778948,15.6511056594144,3647275.23040284,0.0,1.0
2012-08-15,23.5,23.75,23.41,23.68,3147900,15.4668201428191,15.6313607826363,15.4075855124849,15.5852894034875,4782860.94471366,0.0,1.0
2012-08-16,23.43,23.6,23.36,23.48,3212600,15.4207487636703,15.532636398746,15.3746773845215,15.4536568916337,4881164.92613713,0.0,1.0
2012-08-17,23.38,23.47,23.21,23.38,2689000,15.3878406357068,15.447075266041,15.2759530006311,15.3878406357068,4085616.78590014,0.0,1.0
2012-08-20,23.41,23.44,23.245,23.4,2885100,15.4075855124849,15.427330389263,15.2989886902055,15.4010038868922,4383567.49312029,0.0,1.0
2012-08-21,23.12,23.41,23.11,23.4,2964200,15.2167183702969,15.4075855124849,15.2101367447042,15.4010038868922,4503750.56778177,0.0,1.0
2012-08-22,23.03,23.18,23.01,23.05,2951600,15.1574837399627,15.2562081238531,15.1443204887773,15.1706469911481,4484606.36119853,0.0,1.0
2012-08-23,22.7,23.03,22.64,23.0,2986800,14.940290095404,15.1574837399627,14.9008003418478,15.1377388631847,4538088.58911361,0.0,1.0
2012-08-24,22.86,22.925,22.61,22.69,2153700,15.045596104887,15.0883766712395,14.8810554650698,14.9337084698113,3272291.88240726,0.0,1.0
2012-08-27,22.92,22.98,22.85,22.86,2043500,15.0850858584431,15.1245756119993,15.0390144792943,15.045596104887,3104856.04387763,0.0,1.0
2012-08-28,22.97,23.03,22.85,22.92,1620500,15.1179939864066,15.1574837399627,15.0390144792943,15.0850858584431,2462157.68001159,0.0,1.0
2012-08-29,23.05,23.12,22.85,22.94,2659800,15.1706469911481,15.2167183702969,15.0390144792943,15.0982491096285,4041250.8468342,0.0,1.0
2012-08-30,22.94,23.04,22.89,23.0,1773100,15.0982491096285,15.1640653655554,15.0653409816651,15.1377388631847,2694015.29307532,0.0,1.0
2012-08-31,23.07,23.13,22.88,23.01,2990800,15.1838102423335,15.2232999958896,15.0587593560724,15.1443204887773,4544166.11501305,0.0,1.0
2012-09-04,23.25,23.31,22.97,23.08,1888200,15.3022795030019,15.341769256558,15.1179939864066,15.1903918679262,2868896.10083177,0.0,1.0
2012-09-05,23.15,23.32,23.14,23.29,2345600,15.236463247075,15.3483508821507,15.2298816214823,15.3286060053726,3563861.187433,0.0,1.0
2012-09-06,23.4,23.4,23.2202,23.24,1837000,15.4010038868922,15.4010038868922,15.2826662587357,15.2956978774092,2791103.76931891,0.0,1.0
2012-09-07,23.34,23.44,23.31,23.39,2139100,15.3615141333361,15.427330389263,15.341769256558,15.3944222612995,3250108.91287429,0.0,1.0
2012-09-10,23.38,23.53,23.34,23.4,2022100,15.3878406357068,15.4865650195972,15.3615141333361,15.4010038868922,3072341.28031561,0.0,1.0
2012-09-11,23.28,23.42,23.23,23.38,1760800,15.3220243797799,15.4141671380776,15.2891162518165,15.3878406357068,2675326.90093454,0.0,1.0
2012-09-12,23.21,23.28,23.13,23.15,1429100,15.2759530006311,15.3220243797799,15.2232999958896,15.236463247075,2171348.06572328,0.0,1.0
2012-09-13,23.48,23.499,23.18,23.19,1655500,15.4536568916337,15.4661619802598,15.2562081238531,15.2627897494457,2515336.03163171,0.0,1.0
2012-09-14,23.19,23.48,23.12,23.45,2801100,15.2627897494457,15.4536568916337,15.2167183702969,15.4339120148557,4255939.44923202,0.0,1.0
2012-09-17,22.94,23.25,22.88,23.18,5008700,15.0982491096285,15.3022795030019,15.0587593560724,15.2562081238531,7610125.99313426,0.0,1.0
2012-09-18,23.09,23.11,22.9,22.98,1717400,15.1969734935189,15.2101367447042,15.0719226072578,15.1245756119993,2609385.74492557,0.0,1.0
2012-09-19,23.05,23.1585,22.98,23.07,1681700,15.1706469911481,15.2420576288288,15.1245756119993,15.1838102423335,2555143.82627306,0.0,1.0
2012-09-20,23.02,23.1901,23.0,23.0,1566700,15.15090211437,15.2628555657017,15.1377388631847,15.1377388631847,2380414.95666409,0.0,1.0
2012-09-21,23.14,23.18,23.03,23.09,2268900,15.2298816214823,15.2562081238531,15.1574837399627,15.1969734935189,3447324.6283112,0.0,1.0
2012-09-24,23.43,23.45,23.1202,23.13,1575800,15.4207487636703,15.4339120148557,15.2168500028088,15.2232999958896,2394241.32808532,0.0,1.0
2012-09-25,23.36,23.66,23.36,23.49,4198600,15.3746773845215,15.5721261523021,15.3746773845215,15.4602385172264,6379275.06034966,0.0,1.0
2012-09-26,23.58,23.7399,23.3875,23.42,2470000,15.5194731475606,15.6247133407877,15.3927768549013,15.4141671380776,3752872.24290567,0.0,1.0
2012-09-27,23.38,23.65,23.29,23.62,2261600,15.3878406357068,15.5655445267094,15.3286060053726,15.5457996499314,3436233.14354472,0.0,1.0
2012-09-28,23.55,23.59,23.24,23.39,1858700,15.4997282707825,15.5260547731533,15.2956978774092,15.3944222612995,2824074.34732339,0.0,1.0
2012-10-01,23.43,23.7,23.37,23.54,2046400,15.4207487636703,15.5984526546729,15.3812590101141,15.4931466451899,3109262.25015471,0.0,1.0
2012-10-02,23.57,23.6,23.42,23.49,1585100,15.5128915219679,15.532636398746,15.4141671380776,15.4602385172264,2408371.57580153,0.0,1.0
2012-10-03,23.64,23.84,23.6,23.6,2066700,15.5589629011167,15.6905954129705,15.532636398746,15.532636398746,3140105.6940944,0.0,1.0
2012-10-04,23.85,23.92,23.64,23.72,1136600,15.6971770385632,15.743248417712,15.5589629011167,15.6116159058583,1726928.98432655,0.0,1.0
2012-10-05,23.82,23.99,23.71,23.91,1275000,15.6774321617851,15.7893197968609,15.6050342802656,15.7366667921193,1937211.38044726,0.0,1.0
2012-10-08,23.83,23.92,23.67,23.79,793300,15.6840137873778,15.743248417712,15.5787077778948,15.6576872850071,1205325.32400691,0.0,1.0
2012-10-09,23.86,23.94,23.732,23.83,902100,15.7037586641559,15.7564116688974,15.6195138565695,15.6840137873778,1370634.02847174,0.0,1.0
2012-10-10,23.73,23.87,23.66,23.86,961800,15.6181975314509,15.7103402897486,15.5721261523021,15.7037586641559,1461341.10252092,0.0,1.0
2012-10-11,23.87,23.97,23.77,23.83,1667900,15.7103402897486,15.7761565456755,15.6445240338217,15.6840137873778,2534176.36191998,0.0,1.0
2012-10-12,23.67,23.95,23.65,23.87,928600,15.5787077778948,15.7629932944901,15.5655445267094,15.7103402897486,1410897.63755555,0.0,1.0
2012-10-15,23.81,23.81,23.6,23.7,950900,15.6708505361925,15.6708505361925,15.532636398746,15.5984526546729,1444779.84444493,0.0,1.0
2012-10-16,23.84,23.91,23.74,23.85,1107400,15.6905954129705,15.7366667921193,15.6247791570436,15.6971770385632,1682563.04526062,0.0,1.0
2012-10-17,24.17,24.2,23.83,23.87,1214500,15.9077890575293,15.9275339343073,15.6840137873778,15.7103402897486,1845288.80121819,0.0,1.0
2012-10-18,24.32,24.33,24.14,24.2,1482600,16.0065134414196,16.0130950670123,15.8880441807512,15.9275339343073,2252634.97462831,0.0,1.0
2012-10-19,24.3,24.34,24.18,24.27,2117800,15.9933501902342,16.019676692605,15.914370683122,15.9736053134562,3217746.08745977,0.0,1.0
2012-10-22,24.2,24.25,24.07,24.22,1698000,15.9275339343073,15.9604420622708,15.8419728016024,15.9406971854927,2579909.74431329,0.0,1.0
2012-10-23,23.97,24.1797,23.88,24.03,1213200,15.7761565456755,15.9141732343542,15.7169219153413,15.8156462992316,1843313.60530087,0.0,1.0
2012-10-24,23.88,24.06,23.85,24.01,1573400,15.7169219153413,15.8353911760097,15.6971770385632,15.8024830480462,2390594.81254565,0.0,1.0
2012-10-25,24.21,24.22,23.88,24.0,1570700,15.9341155599,15.9406971854927,15.7169219153413,15.7959014224535,2386492.48256353,0.0,1.0
2012-10-26,24.22,24.36,24.1793,24.29,1421400,15.9406971854927,16.0328399437903,15.9139099693305,15.9867685646415,2159648.82836685,0.0,1.0
2012-10-31,24.32,24.37,24.14,24.33,2721000,16.1644724556441,16.1977053348704,16.0448340904297,16.1711190314894,4093837.28306543,0.24,1.0
2012-11-01,24.2,24.41,24.14,24.39,1745300,16.0847135455011,16.2242916382514,16.0448340904297,16.2109984865609,2625863.36278357,0.0,1.0
2012-11-02,23.98,24.35,23.97,24.35,3689800,15.9384888769057,16.1844121831799,15.9318423010604,16.1844121831799,5551429.91806497,0.0,1.0
2012-11-05,23.59,23.95,23.55,23.91,2056800,15.679272418941,15.9185491493699,15.65268611556,15.8919628459889,3094525.73458617,0.0,1.0
2012-11-06,23.65,23.76,23.54,23.65,1462000,15.7191518740125,15.7922642083102,15.6460395397148,15.7191518740125,2199628.85256951,0.0,1.0
2012-11-07,23.15,23.81,23.025,23.51,2024100,15.3868230817501,15.8254970875365,15.3037408836845,15.626099812179,3045327.46955263,0.0,1.0
2012-11-08,23.08,23.46,23.065,23.15,1447500,15.3402970508333,15.5928669329528,15.3303271870655,15.3868230817501,2177813.10813569,0.0,1.0
2012-11-09,23.0,23.14,22.86,22.99,1290800,15.2871244440713,15.3801765059048,15.1940723822379,15.2804778682261,1942052.61484045,0.0,1.0
2012-11-12,22.79,22.99,22.73,22.99,1265100,15.1475463513211,15.2804778682261,15.1076668962496,15.2804778682261,1903386.08849911,0.0,1.0
2012-11-13,22.98,23.1,22.56,22.72,1481200,15.2738312923808,15.3535902025238,14.9946751068804,15.1010203204044,2228515.90726811,0.0,1.0
2012-11-14,22.91,23.04,22.79,22.97,2970600,15.2273052614641,15.3137107474523,15.1475463513211,15.2671847165356,4469368.99414706,0.0,1.0
2012-11-15,22.79,23.02,22.575,22.9,2056900,15.1475463513211,15.3004175957618,15.0046449706483,15.2206586856189,3094676.18799606,0.0,1.0
2012-11-16,23.22,23.22,22.8,22.85,2859600,15.4333491126668,15.4333491126668,15.1541929271664,15.1874258063926,4302365.70917085,0.0,1.0
2012-11-19,23.26,23.35,23.03,23.35,2643000,15.4599354160478,15.519754598655,15.3070641716071,15.519754598655,3976483.62335241,0.0,1.0
2012-11-20,23.49,24.01,23.43,23.55,10147100,15.6128066604885,15.9584286044414,15.572927205417,15.65268611556,15266657.9547935,0.0,1.0
2012-11-21,23.51,23.57,23.24,23.57,3946200,15.626099812179,15.6659792672505,15.4466422643573,15.6659792672505,5937192.46101903,0.0,1.0
2012-11-23,23.52,23.575,23.35,23.54,1671200,15.6327463880243,15.6693025551731,15.519754598655,15.6460395397148,2514377.3860562,0.0,1.0
2012-11-26,23.83,23.85,23.49,23.52,2630600,15.838790239227,15.8520833909175,15.6128066604885,15.6327463880243,3957827.40052623,0.0,1.0
2012-11-27,23.95,24.07,23.76,23.84,3751900,15.9185491493699,15.9983080595129,15.7922642083102,15.8454368150722,5644861.48560573,0.0,1.0
2012-11-28,24.08,24.16,23.845,23.95,2607600,16.0049546353582,16.0581272421202,15.8487601029948,15.9185491493699,3923223.11625188,0.0,1.0
2012-11-29,24.23,24.29,23.99,24.13,3881900,16.1046532730369,16.1445327281084,15.9451354527509,16.0381875145844,5840450.91846073,0.0,1.0
2012-11-30,24.43,24.45,24.22,24.27,3354900,16.2375847899419,16.2508779416324,16.0980066971916,16.1312395764179,5047561.44834846,0.0,1.0
2012-12-03,24.3,24.47,24.145,24.45,2077300,16.1511793039536,16.2641710933229,16.0481573783523,16.2508779416324,3125368.68361331,0.0,1.0
2012-12-04,24.38,24.44,24.23,24.31,1933400,16.2043519107156,16.2442313657871,16.1046532730369,16.1578258797989,2908866.22678379,0.0,1.0
2012-12-05,24.63,24.85,24.09,24.38,2800000,16.3705163068468,16.5167409754423,16.0116012112034,16.2043519107156,4212695.47687733,0.0,1.0
2012-12-06,24.69,24.78,24.55,24.66,1611700,16.4103957619183,16.4702149445256,16.3173437000848,16.3904560343826,2424857.60717256,0.0,1.0
2012-12-07,24.67,24.8,24.5701,24.68,1471000,16.3971026102278,16.4835080962161,16.3307033175338,16.4037491860731,2213169.65945948,0.0,1.0
2012-12-10,24.7,24.725,24.59,24.63,1506800,16.4170423377636,16.4336587773767,16.3439300034658,16.3705163068468,2267031.98019955,0.0,1.0
2012-12-11,24.58,24.81,24.54,24.73,2684500,16.3372834276206,16.4901546720613,16.3106971242396,16.4369820652993,4038921.78845612,0.0,1.0
2012-12-12,24.46,24.68,24.44,24.66,3946500,16.2575245174776,16.4037491860731,16.2442313657871,16.3904560343826,5937643.82124869,0.0,1.0
2012-12-13,24.42,24.54,24.34,24.45,2189400,16.2309382140966,16.3106971242396,16.1777656073346,16.2508779416324,3294026.95609829,0.0,1.0
2012-12-14,24.03,24.46,23.99,24.39,3058600,15.9717217561319,16.2575245174776,15.9451354527509,16.2109984865609,4601767.99484892,0.0,1.0
2012-12-17,24.53,24.56,24.09,24.1,2790300,16.3040505483943,16.3239902759301,16.0116012112034,16.0182477870487,4198101.49611815,0.0,1.0
2012-12-18,24.58,24.65,24.4,24.56,2744000,16.3372834276206,16.3838094585373,16.2176450624061,16.3239902759301,4128441.56733977,0.0,1.0
2012-12-19,24.56,24.72,24.4,24.65,2338200,16.3239902759301,16.4303354894541,16.2176450624061,16.3838094585373,3517901.63001233,0.0,1.0
2012-12-20,24.62,24.72,24.47,24.64,1677500,16.3638697310016,16.4303354894541,16.2641710933229,16.3771628826921,2523855.95087918,0.0,1.0
2012-12-21,24.54,24.63,24.41,24.45,2966500,16.3106971242396,16.3705163068468,16.2242916382514,16.2508779416324,4463200.40434163,0.0,1.0
2012-12-24,24.51,24.6,24.23,24.5,764800,16.2907573967038,16.3505765793111,16.1046532730369,16.2841108208586,1150667.67882707,0.0,1.0
2012-12-26,24.36,24.66,24.34,24.53,1355700,16.1910587590251,16.3904560343826,16.1777656073346,16.3040505483943,2039696.87785807,0.0,1.0
2012-12-27,24.24,24.43,24.0,24.31,1909600,16.1112998488821,16.2375847899419,15.9517820285962,16.1578258797989,2873058.31523034,0.0,1.0
2012-12-28,24.05,24.34,24.05,24.1,1538700,15.9850149078224,16.1777656073346,15.9850149078224,16.0182477870487,2315026.61795398,0.0,1.0
2012-12-31,24.38,24.39,23.93,24.03,2948200,16.2043519107156,16.2109984865609,15.9052559976794,15.9717217561319,4435667.43033204,0.0,1.0
2013-01-02,24.81,24.9,24.65,24.74,3265000,16.4901546720613,16.5499738546685,16.3838094585373,16.4436286411446,4912303.83285873,0.0,1.0
2013-01-03,24.88,25.005,24.74,24.82,2510000,16.536680702978,16.6197629010436,16.4436286411446,16.4968012479066,3776380.58820075,0.0,1.0
2013-01-04,25.1,25.1,24.87,24.92,1864700,16.6829053715735,16.6829053715735,16.5300341271328,16.563267006359,2805504.73419041,0.0,1.0
2013-01-07,24.8,25.07,24.75,25.0,1377800,16.4835080962161,16.6629656440378,16.4502752169898,16.616439613121,2072947.08144341,0.0,1.0
2013-01-08,24.76,24.87,24.66,24.81,2054800,16.4569217928351,16.5300341271328,16.3904560343826,16.4901546720613,3091516.66638839,0.0,1.0
2013-01-09,24.81,24.83,24.6,24.78,1784000,16.4901546720613,16.5034478237518,16.3505765793111,16.4702149445256,2684088.8324104,0.0,1.0
2013-01-10,24.95,24.95,24.79,24.89,2052700,16.5832067338948,16.5832067338948,16.4768615203708,16.5433272788233,3088357.14478073,0.0,1.0
2013-01-11,24.89,25.01,24.84,24.93,1955200,16.5433272788233,16.6230861889663,16.510094399597,16.5699135822043,2941665.07013947,0.0,1.0
2013-01-14,24.92,24.95,24.82,24.93,2211500,16.563267006359,16.5832067338948,16.4968012479066,16.5699135822043,3327277.15968365,0.0,1.0
2013-01-15,24.94,24.94,24.8,24.92,1977600,16.5765601580495,16.5765601580495,16.4835080962161,16.563267006359,2975366.6339545,0.0,1.0
2013-01-16,24.77,24.95,24.75,24.86,1833700,16.4635683686803,16.5832067338948,16.4502752169898,16.5233875512875,2758864.17712498,0.0,1.0
2013-01-17,24.91,24.98,24.8,24.85,1962000,16.5566204305138,16.6031464614305,16.4835080962161,16.5167409754423,2951895.90201189,0.0,1.0
2013-01-18,25.09,25.09,24.88,24.94,2274000,16.6762587957283,16.6762587957283,16.536680702978,16.5765601580495,3421310.54086393,0.0,1.0
2013-01-22,25.39,25.43,25.05,25.09,1627100,16.8756560710857,16.9022423744667,16.6496724923473,16.6762587957283,2448027.43229539,0.0,1.0
2013-01-23,25.18,25.33,25.06,25.33,2156600,16.7360779783355,16.8357766160142,16.6563190681925,16.8357766160142,3244678.23765486,0.0,1.0
2013-01-24,25.28,25.47,25.18,25.22,1288700,16.802543736788,16.9288286778477,16.7360779783355,16.7626642817165,1938893.09323278,0.0,1.0
2013-01-25,25.23,25.35,25.12,25.28,3408200,16.7693108575617,16.8490697677047,16.696198523264,16.802543736788,5127753.11581904,0.0,1.0
2013-01-28,25.26,25.31,25.09,25.27,1653600,16.7892505850975,16.8224834643237,16.6762587957283,16.7958971609427,2487897.58591583,0.0,1.0
2013-01-29,25.55,25.56,25.28,25.32,1643600,16.9820012846097,16.9886478604549,16.802543736788,16.829130040169,2472852.24492698,0.0,1.0
2013-01-30,25.66,25.72,25.46,25.51,2386500,17.0551136189074,17.0949930739789,16.9221821020024,16.9554149812287,3590570.62698847,0.0,1.0
2013-01-31,25.7,25.74,25.54,25.62,1936000,17.0816999222884,17.1082862256694,16.9753547087644,17.0285273155264,2912778.01544089,0.0,1.0
2013-02-01,25.83,25.93,25.715,25.79,2616700,17.1681054082766,17.2345711667291,17.0916697860563,17.1415191048956,3936914.37655175,0.0,1.0
2013-02-04,25.76,25.82,25.655,25.68,2002700,17.1215793773599,17.1614588324314,17.0517903309848,17.0684067705979,3013130.4398365,0.0,1.0
2013-02-05,25.87,25.97,25.822,25.85,1933300,17.1946917116576,17.2611574701101,17.1627881476004,17.1813985599671,2908715.7733739,0.0,1.0
2013-02-06,25.67,25.68,25.43,25.58,1619000,17.2312478788065,17.2379604802396,17.0701454444117,17.1708344659085,2411881.61718202,0.255,1.0
2013-02-07,25.65,25.79,25.53,25.65,1552000,17.2178226759403,17.3117990960039,17.1372714587429,17.2178226759403,2312069.34519239,0.0,1.0
2013-02-08,25.66,25.76,25.55,25.69,211963,17.2245352773734,17.2916612917045,17.1506966616091,17.2446730816727,315768.785190087,0.0,1.0
2013-02-11,25.67,25.71,25.63,25.65,193095,17.2312478788065,17.258098284539,17.204397473074,17.2178226759403,287660.457609488,0.0,1.0
2013-02-12,25.84,25.855,25.51,25.58,1627000,17.3453621031695,17.3554310053191,17.1238462558767,17.1708344659085,2423799.50040465,0.0,1.0
2013-02-13,25.86,25.98,25.72,25.84,1457300,17.3587873060357,17.4393385232331,17.2648108859721,17.3453621031695,2170991.40254438,0.0,1.0
2013-02-14,25.75,25.92,25.68,25.83,2744200,17.2849486902714,17.3990629146344,17.2379604802396,17.3386495017363,4088131.89244651,0.0,1.0
2013-02-15,25.77,25.91,25.72,25.74,2345100,17.2983738931376,17.3923503132013,17.2648108859721,17.2782360888383,3493578.493177,0.0,1.0
2013-02-19,26.09,26.09,25.84,25.84,2086600,17.5131771389973,17.5131771389973,17.3453621031695,17.3453621031695,3108481.8915454,0.0,1.0
2013-02-20,26.05,26.26,26.0,26.08,1628100,17.4863267332649,17.6272913633603,17.4527637260993,17.5064645375642,2425438.20934777,0.0,1.0
2013-02-21,26.12,26.15,25.84,25.96,2150200,17.5333149432967,17.553452747596,17.3453621031695,17.4259133203668,3203229.06316539,0.0,1.0
2013-02-22,26.4,26.4,26.06,26.19,1885100,17.7212677834239,17.7212677834239,17.493039334698,17.5803031533285,2808300.20787512,0.0,1.0
2013-02-25,26.13,26.79,26.13,26.51,2551300,17.5400275447298,17.9830592393154,17.5400275447298,17.7951063991882,3800761.93324057,0.0,1.0
2013-02-26,26.18,26.49,26.14,26.28,3035500,17.5735905518954,17.7816811963219,17.5467401461629,17.6407165662265,4522091.81529092,0.0,1.0
2013-02-27,26.38,26.42,26.16,26.22,2292100,17.7078425805577,17.7346929862901,17.5601653490291,17.6004409576278,3414622.51682699,0.0,1.0
2013-02-28,26.61,26.75,26.33,26.41,1983600,17.8622324135193,17.9562088335829,17.6742795733921,17.727980384857,2955039.14505389,0.0,1.0
2013-03-01,26.45,26.74,25.99,26.61,7626600,17.7548307905895,17.9494962321498,17.4460511246662,17.8622324135193,11361616.0232244,0.0,1.0
2013-03-04,26.88,26.93,26.39,26.44,3597900,18.0434726522134,18.077035659379,17.7145551819908,17.7481181891564,5359919.00584261,0.0,1.0
2013-03-05,27.0,27.07,26.89,26.97,2156500,18.1240238694108,18.1710120794426,18.0501852536465,18.1038860651115,3212614.39620322,0.0,1.0
2013-03-06,26.89,27.15,26.83,27.08,2381600,18.0501852536465,18.2247128909075,18.0099096450478,18.1777246808757,3547953.8353803,0.0,1.0
2013-03-07,26.85,27.05,26.83,26.95,1380400,18.0233348479141,18.1575868765764,18.0099096450478,18.0904608622452,2056430.75006674,0.0,1.0
2013-03-08,27.08,27.13,26.71,26.89,2657000,18.1777246808757,18.2112876880413,17.9293584278505,18.0501852536465,3958226.96531972,0.0,1.0
2013-03-11,27.18,27.21,27.0,27.01,2501400,18.2448506952069,18.2649884995062,18.1240238694108,18.1307364708439,3726424.13663934,0.0,1.0
2013-03-12,26.97,27.23,26.86,27.22,2719800,18.1038860651115,18.2784137023725,18.0300474493472,18.2717011009393,4051782.34861744,0.0,1.0
2013-03-13,27.11,27.15,26.895,26.95,1223200,18.1978624851751,18.2247128909075,18.0535415543631,18.0904608622452,1822244.34474184,0.0,1.0
2013-03-14,27.35,27.36,27.06,27.15,2010700,18.3589649195698,18.365677521003,18.1642994780095,18.2247128909075,2995410.97447059,0.0,1.0
2013-03-15,27.44,27.55,27.19,27.24,5559600,18.4193783324679,18.4932169482321,18.25156329664,18.2851263038056,8282332.9455745,0.0,1.0
2013-03-18,27.2,27.37,27.16,27.29,2402200,18.2582758980731,18.3723901224361,18.2314254923406,18.3186893109711,3578642.38467859,0.0,1.0
2013-03-19,27.09,27.32,26.94,27.2,2574500,18.1844372823088,18.3388271152705,18.0837482608121,18.2582758980731,3835323.79458624,0.0,1.0
2013-03-20,27.27,27.32,27.14,27.19,2353900,18.3052641081049,18.3388271152705,18.2180002894744,18.25156329664,3506688.1647219,0.0,1.0
2013-03-21,27.13,27.25,27.08,27.2,1985900,18.2112876880413,18.2918389052387,18.1777246808757,18.2582758980731,2958465.5364804,0.0,1.0
2013-03-22,27.33,27.375,27.06,27.15,1861600,18.3455397167036,18.3757464231526,18.1642994780095,18.2247128909075,2773291.42590861,0.0,1.0
2013-03-25,27.21,27.57,27.08,27.43,2816400,18.2649884995062,18.5066421510984,18.1777246808757,18.4126657310348,4195690.78853085,0.0,1.0
2013-03-26,27.35,27.415,27.22,27.29,2250100,18.3589649195698,18.4025968288851,18.2717011009393,18.3186893109711,3352053.62990813,0.0,1.0
2013-03-27,27.45,27.495,27.24,27.25,1658100,18.426090933901,18.45629764035,18.2851263038056,18.2918389052387,2470130.27143267,0.0,1.0
2013-03-28,27.94,27.95,27.39,27.46,2240100,18.7550084041236,18.7617210055567,18.3858153253023,18.4328035353341,3337156.27587983,0.0,1.0
2013-04-01,27.8,27.955,27.67,27.94,2258300,18.66103198406,18.7650773062733,18.5737681654295,18.7550084041236,3364269.46021134,0.0,1.0
2013-04-02,27.85,28.005,27.73,27.92,1971000,18.6945949912256,18.7986403134389,18.6140437740282,18.7415832012574,2936268.47897823,0.0,1.0
2013-04-03,27.79,27.992,27.67,27.94,1988200,18.6543193826269,18.7899139315758,18.5737681654295,18.7550084041236,2961891.92790691,0.0,1.0
2013-04-04,28.14,28.15,27.81,27.83,1969600,18.8892604327859,18.895973034219,18.6677445854931,18.6811697883594,2934182.84941427,0.0,1.0
2013-04-05,28.21,28.26,27.89,27.96,1410700,18.9362486428177,18.9698116499833,18.721445396958,18.7684336069899,2101569.7327725,0.0,1.0
2013-04-08,28.41,28.41,28.07,28.16,1899800,19.07050067148,19.07050067148,18.8422722227541,18.9026856356522,2830199.31829673,0.0,1.0
2013-04-09,28.25,28.5,28.21,28.5,1377800,18.9630990485502,19.1309140843781,18.9362486428177,19.1309140843781,2052557.43801938,0.0,1.0
2013-04-10,28.47,28.47,28.25,28.25,1334100,19.1107762800787,19.1107762800787,18.9630990485502,18.9630990485502,1987456.00091571,0.0,1.0
2013-04-11,28.45,28.52,28.34,28.47,2026500,19.0973510772125,19.1443392872443,19.0235124614482,19.1107762800787,3018948.7938353,0.0,1.0
2013-04-12,28.73,28.755,28.37,28.39,1459600,19.2853039173397,19.3020854209225,19.0436502657476,19.0570754686138,2174417.79397089,0.0,1.0
2013-04-15,28.29,28.77,28.28,28.64,1758800,18.9899494542827,19.3121543230722,18.9832368528495,19.2248905044417,2620146.62649767,0.0,1.0
2013-04-16,28.69,28.7,28.1,28.38,1651100,19.2584535116073,19.2651661130404,18.8624100270535,19.0503628671807,2459702.12361286,0.0,1.0
2013-04-17,28.53,28.66,28.33,28.61,1579300,19.1510518886774,19.2383157073079,19.0167998600151,19.2047527001423,2352739.12168966,0.0,1.0
2013-04-18,28.66,28.8,28.53,28.6,2032600,19.2383157073079,19.3322921273715,19.1510518886774,19.1980400987092,3028036.17979257,0.0,1.0
2013-04-19,29.09,29.09,28.62,28.76,1413600,19.5269575689319,19.5269575689319,19.2114653015755,19.3054417216391,2105889.9654407,0.0,1.0
2013-04-22,29.06,29.18,28.88,29.08,1051500,19.5068197646325,19.5873709818299,19.3859929388364,19.5202449674987,1566456.77607591,0.0,1.0
2013-04-23,29.0,29.14,28.72,29.13,2291800,19.4665441560338,19.5605205760974,19.2785913159066,19.5538079746643,3414175.59620615,0.0,1.0
2013-04-24,29.18,29.34,28.84,29.0,1978800,19.5873709818299,19.6947726047597,19.359142533104,19.4665441560338,2947888.41512031,0.0,1.0
2013-04-25,29.24,29.51,29.15,29.39,5797100,19.6276465904286,19.8088868291227,19.5672331775306,19.7283356119253,8636145.10374667,0.0,1.0
2013-04-26,29.43,29.61,29.28,29.28,5431000,19.7551860176578,19.8760128434539,19.6544969961611,19.6544969961611,8090752.97277055,0.0,1.0
2013-04-29,29.75,29.83,29.37,29.5,5344600,19.9699892635175,20.0236900749824,19.7149104090591,19.8021742276896,7962039.83396602,0.0,1.0
2013-04-30,29.94,29.94,29.6,29.79,2431500,20.0975286907466,20.0975286907466,19.8693002420207,19.9968396692499,3622291.63198152,0.0,1.0
2013-05-01,29.45,29.98,29.41,29.98,1834100,19.9397825570684,20.2986309358544,19.9126996605563,20.2986309358544,2708868.30613168,0.255,1.0
2013-05-02,29.33,29.514,29.17,29.45,2235200,19.858533867532,19.9831151914879,19.7502022814834,19.9397825570684,3301271.70703099,0.0,1.0
2013-05-03,29.39,29.68,29.36,29.45,1834600,19.8991582123002,20.0955092120133,19.8788460399161,19.9397825570684,2709606.77958082,0.0,1.0
2013-05-06,28.97,29.48,28.92,29.39,2510700,19.6147877989227,19.9600947294526,19.5809341782825,19.8991582123002,3708170.57750657,0.0,1.0
2013-05-07,29.28,29.29,28.96,28.99,2124000,19.8246802468918,19.8314509710199,19.6080170747946,19.6283292471788,3137035.21194247,0.0,1.0
2013-05-08,28.98,29.36,28.9,29.25,1352300,19.6215585230507,19.8788460399161,19.5673927300264,19.8043680745077,1997275.29054134,0.0,1.0
2013-05-09,28.37,29.08,28.27,28.96,2118800,19.2085443512405,19.6892657643311,19.1408371099601,19.6080170747946,3129355.08807142,0.0,1.0
2013-05-10,28.42,28.46,28.14,28.36,1565100,19.2423979718807,19.2694808683928,19.0528176962956,19.2017736271124,2311569.59049489,0.0,1.0
2013-05-13,28.36,28.46,28.16,28.33,1974000,19.2017736271124,19.2694808683928,19.0663591445517,19.1814614547283,2915493.17720078,0.0,1.0
2013-05-14,28.61,28.63,28.13,28.36,1646400,19.3710417303134,19.3845831785694,19.0460469721676,19.2017736271124,2431645.37332489,0.0,1.0
2013-05-15,28.95,29.24,28.53,28.6,1763700,19.6012463506666,19.7975973503797,19.3168759372891,19.3642710061853,2604891.24449291,0.0,1.0
2013-05-16,28.66,28.92,28.59,28.89,1809300,19.4048953509535,19.5809341782825,19.3575002820573,19.5606220058984,2672240.02305439,0.0,1.0
2013-05-17,29.1,29.14,28.7,28.73,1724600,19.7028072125872,19.7298901090993,19.4319782474657,19.4522904198498,2547142.62077023,0.0,1.0
2013-05-20,28.96,29.18,28.89,29.1,1550600,19.6080170747946,19.7569730056114,19.5606220058984,19.7028072125872,2290153.86046987,0.0,1.0
2013-05-21,28.81,29.04,28.56,28.93,2133300,19.5064562128741,19.6621828678189,19.3371881096732,19.5877049024105,3150770.81809645,0.0,1.0
2013-05-22,28.33,29.17,28.22,28.77,2114500,19.1814614547283,19.7502022814834,19.1069834893199,19.4793733163619,3123004.21640883,0.0,1.0
2013-05-23,27.95,28.19,27.58,27.96,2750100,18.9241739378629,19.0866713169358,18.6736571451256,18.930944661991,4061751.66495433,0.0,1.0
2013-05-24,27.53,27.908,27.42,27.86,2122800,18.6398035244854,18.8957368965252,18.565325559077,18.8632374207106,3135262.87566453,0.0,1.0
2013-05-28,27.52,27.95,27.34,27.69,2444000,18.6330328003573,18.9241739378629,18.5111597660527,18.748135110534,3609658.21939144,0.0,1.0
2013-05-29,27.09,27.385,26.79,27.36,2649100,18.3418916628518,18.5416280246288,18.1387699390107,18.5247012143087,3912580.02822824,0.0,1.0
2013-05-30,27.19,27.69,27.18,27.36,1982200,18.4095989041321,18.748135110534,18.4028281800041,18.5247012143087,2927604.14176665,0.0,1.0
2013-05-31,26.95,27.5,26.95,27.12,2240000,18.2471015250592,18.6194913521013,18.2471015250592,18.3622038352359,3308361.05214273,0.0,1.0
2013-06-03,26.98,27.2,26.62,26.97,3240400,18.2674136974433,18.4163696282602,18.023667628834,18.2606429733153,4785898.72918004,0.0,1.0
2013-06-04,26.63,27.02,26.48,26.93,3502000,18.0304383529621,18.2944965939555,17.9288774910415,18.2335600768032,5172268.03776954,0.0,1.0
2013-06-05,26.34,26.58,26.29,26.55,2361200,17.834087353249,17.9965847323219,17.8002337326088,17.9762725599378,3487367.01621401,0.0,1.0
2013-06-06,26.93,26.93,26.31,26.37,2964900,18.2335600768032,18.2335600768032,17.8137751808649,17.8543995256331,4378999.85870443,0.0,1.0
2013-06-07,27.04,27.1751,26.75,26.99,1545900,18.3080380422116,18.3995105251813,18.1116870424985,18.2741844215714,2283212.21004796,0.0,1.0
2013-06-10,27.15,27.25,26.82,27.15,2309400,18.38251600762,18.4502232489003,18.1590821113948,18.38251600762,3410861.16688321,0.0,1.0
2013-06-11,26.96,27.13,26.86,26.91,2194700,18.2538722491873,18.3689745593639,18.1861650079069,18.2200186285471,3241455.35765072,0.0,1.0
2013-06-12,26.52,27.13,26.52,27.12,2220100,17.9559603875537,18.3689745593639,17.9559603875537,18.3622038352359,3278969.80886698,0.0,1.0
2013-06-13,27.2,27.23,26.46,26.51,2666200,18.4163696282602,18.4366818006443,17.9153360427854,17.9491896634256,3937835.82018879,0.0,1.0
2013-06-14,27.4,27.46,27.16,27.19,2088800,18.5517841108209,18.5924084555891,18.389286731748,18.4095989041321,3085046.68112308,0.0,1.0
2013-06-17,27.4,27.71,27.28,27.56,2012200,18.5517841108209,18.76167655879,18.4705354212845,18.6601156968695,2971912.54871499,0.0,1.0
2013-06-18,27.57,27.6,27.2751,27.47,1734800,18.6668864209975,18.6871985933816,18.4672177664617,18.5991791797172,2562207.47913268,0.0,1.0
2013-06-19,26.85,27.6,26.85,27.53,1584700,18.1793942837789,18.6871985933816,18.1793942837789,18.6398035244854,2340517.74970114,0.0,1.0
2013-06-20,25.95,26.74,25.875,26.69,3000100,17.5700291122556,18.1049163183705,17.5192486812953,18.0710626977303,4430988.38952382,0.0,1.0
2013-06-21,26.4,26.48,25.76,26.1,2888000,17.8747116980172,17.9288774910415,17.4413853538229,17.6715899741761,4265422.64222687,0.0,1.0
2013-06-24,26.6,26.76,25.81,26.14,3354400,18.010126180578,18.1184577666265,17.475238974463,17.6986728706883,4954270.67558371,0.0,1.0
2013-06-25,27.0,27.11,26.52,26.74,2415400,18.2809551456994,18.3554331111078,17.9559603875537,18.1049163183705,3567417.53810068,0.0,1.0
2013-06-26,27.43,27.5,27.04,27.19,1962200,18.572096283205,18.6194913521013,18.3080380422116,18.4095989041321,2898065.20380109,0.0,1.0
2013-06-27,27.52,27.72,27.45,27.5,2085500,18.6330328003573,18.7684472829181,18.5856377314611,18.6194913521013,3080172.75635877,0.0,1.0
2013-06-28,27.17,27.46,26.25,26.43,9299600,18.3960574558761,18.5924084555891,17.7731508360967,17.8950238704013,13735015.375226,0.0,1.0
2013-07-01,26.63,27.46,26.56,26.96,4383300,18.0304383529621,18.5924084555891,17.9830432840658,18.2538722491873,6473901.33922194,0.0,1.0
2013-07-02,26.69,26.935,26.54,26.56,2899800,18.0710626977303,18.2369454388672,17.9695018358097,17.9830432840658,4282850.61562654,0.0,1.0
2013-07-03,26.61,26.77,26.47,26.53,1287400,18.016896904706,18.1252284907546,17.9221067669135,17.9627311116817,1901421.4368431,0.0,1.0
2013-07-05,26.7,26.72,26.29,26.66,1761300,18.0778334218583,18.0913748701144,17.8002337326088,18.0507505253462,2601346.57193704,0.0,1.0
2013-07-08,27.16,27.24,26.75,26.79,2451900,18.389286731748,18.4434525247723,18.1116870424985,18.1387699390107,3621326.09988783,0.0,1.0
2013-07-09,27.45,27.46,27.12,27.24,2280600,18.5856377314611,18.5924084555891,18.3622038352359,18.4434525247723,3368325.0962128,0.0,1.0
2013-07-10,27.54,27.72,27.28,27.41,3521800,18.6465742486134,18.7684472829181,18.4705354212845,18.5585548349489,5201511.58635546,0.0,1.0
2013-07-11,27.78,27.92,27.68,27.87,4010300,18.8090716276863,18.9038617654788,18.7413643864059,18.8700081448386,5923000.14616426,0.0,1.0
2013-07-12,27.92,27.94,27.62,27.73,3237400,18.9038617654788,18.9174032137349,18.7007400416377,18.7752180070461,4781467.8884852,0.0,1.0
2013-07-15,28.23,28.3,27.84,27.92,4472100,19.113754213448,19.1611492823442,18.8496959724545,18.9038617654788,6605054.22378903,0.0,1.0
2013-07-16,28.12,28.4,27.97,28.26,2823800,19.0392762480395,19.2288565236246,18.937715386119,19.1340663858321,4170602.65135743,0.0,1.0
2013-07-17,28.11,28.34,27.99,28.26,1657500,19.0325055239115,19.1882321788564,18.9512568343751,19.1340663858321,2448039.48389579,0.0,1.0
2013-07-18,28.46,28.46,28.16,28.19,2218800,19.2694808683928,19.2694808683928,19.0663591445517,19.0866713169358,3277049.77789923,0.0,1.0
2013-07-19,28.48,28.58,28.32,28.47,2089400,19.2830223166489,19.3507295579292,19.1746907306003,19.2762515925208,3085932.84926205,0.0,1.0
2013-07-22,28.36,28.58,28.34,28.5,1975700,19.2017736271124,19.3507295579292,19.1882321788564,19.2965637649049,2918003.98692785,0.0,1.0
2013-07-23,28.39,28.52,28.29,28.46,1195400,19.2220857994965,19.310105213161,19.1543785582162,19.2694808683928,1765542.32220152,0.0,1.0
2013-07-24,27.98,28.39,27.73,28.39,3057700,18.944486110247,19.2220857994965,18.7752180070461,19.2220857994965,4516060.53086465,0.0,1.0
2013-07-25,28.21,28.82,27.73,28.38,8993700,19.1002127651919,19.5132269370021,18.7752180070461,19.2153150753685,13283217.3190428,0.0,1.0
2013-07-26,28.2,28.25,27.94,28.02,7209100,19.0934420410638,19.127295661704,18.9174032137349,18.9715690067592,10647457.884376,0.0,1.0
2013-07-29,28.28,28.37,28.12,28.12,5359700,19.1476078340881,19.2085443512405,19.0392762480395,19.0392762480395,7915992.29070061,0.0,1.0
2013-07-30,28.47,28.68,28.41,28.43,2037300,19.2762515925208,19.4184367992096,19.2356272477526,19.2491686960087,3008983.91586177,0.0,1.0
2013-07-31,27.99,28.3,27.75,28.3,3521600,19.12391029964,19.3357149510472,18.9599325050021,19.3357149510472,5154258.85478325,0.255,1.0
2013-08-01,28.46,28.54,28.14,28.17,2977700,19.4450334808058,19.4996927456851,19.2263964212887,19.2468936456184,4358199.85003637,0.0,1.0
2013-08-02,28.52,28.62,28.34,28.49,1814800,19.4860279294653,19.5543520105644,19.3630445834869,19.4655307051355,2656164.51887228,0.0,1.0
2013-08-05,28.14,28.45,28.12,28.45,1081100,19.2263964212887,19.4382010726959,19.2127316050688,19.4382010726959,1582311.80369893,0.0,1.0
2013-08-06,27.89,28.17,27.84,28.15,1749000,19.0555862185409,19.2468936456184,19.0214241779913,19.2332288293986,2559858.79629029,0.0,1.0
2013-08-07,28.02,28.12,27.68,27.75,1612800,19.1444075239697,19.2127316050688,18.9121056482328,18.9599325050021,2360514.73222241,0.0,1.0
2013-08-08,28.22,28.32,27.91,28.08,1674400,19.2810556861679,19.3493797672671,19.0692510347607,19.1854019726292,2450673.28102257,0.0,1.0
2013-08-09,27.96,28.25,27.96,28.19,1104000,19.1034130753103,19.3015529104977,19.1034130753103,19.2605584618382,1615828.53693795,0.0,1.0
2013-08-12,27.9,27.97,27.69,27.81,1603700,19.0624186266508,19.1102454834202,18.9189380563427,19.0009269536616,2347195.85569511,0.0,1.0
2013-08-13,27.6,27.97,27.6,27.9,1880800,18.8574463833535,19.1102454834202,18.8574463833535,19.0624186266508,2752762.96401531,0.0,1.0
2013-08-14,27.36,27.61,27.19,27.56,1955400,18.6934685887156,18.8642787914634,18.5773176508472,18.8301167509138,2861948.47928305,0.0,1.0
2013-08-15,26.92,27.26,26.89,27.14,1413800,18.3928426318796,18.6251445076165,18.3723454075498,18.5431556102976,2069255.78398811,0.0,1.0
2013-08-16,26.87,26.89,26.65,26.89,2698300,18.35868059133,18.3723454075498,18.208367612912,18.3723454075498,3949266.43226421,0.0,1.0
2013-08-19,26.75,27.02,26.71,26.85,3549900,18.2766916940111,18.4611667129787,18.2493620615714,18.3450157751102,5195679.09717033,0.0,1.0
2013-08-20,27.0,27.17,26.74,26.77,2809500,18.4475018967588,18.5636528346273,18.2698592859012,18.2903565102309,4112020.17620217,0.0,1.0
2013-08-21,26.64,26.94,26.54,26.9,2525200,18.2015352048021,18.4065074480994,18.133211123703,18.3791778156597,3695915.05568453,0.0,1.0
2013-08-22,26.75,26.82,26.58,26.62,1753500,18.2766916940111,18.3245185507805,18.1605407561426,18.1878703885822,2566445.05391368,0.0,1.0
2013-08-23,26.94,26.99,26.64,26.78,1385400,18.4065074480994,18.4406694886489,18.2015352048021,18.2971889183408,2027689.18032051,0.0,1.0
2013-08-26,26.67,26.98,26.64,26.93,1223200,18.2220324291318,18.433837080539,18.2015352048021,18.3996750399895,1790291.18331749,0.0,1.0
2013-08-27,26.6,26.8,26.4,26.43,1666900,18.1742055723624,18.3108537345606,18.0375574101642,18.0580546344939,2439696.18498359,0.0,1.0
2013-08-28,26.68,26.84,26.52,26.62,1097500,18.2288648372417,18.3381833670003,18.1195463074831,18.1878703885822,1606315.05370417,0.0,1.0
2013-08-29,26.54,26.75,26.42,26.6,1993000,18.133211123703,18.2766916940111,18.051222226384,18.1742055723624,2916980.32075846,0.0,1.0
2013-08-30,26.53,26.75,26.41,26.54,2004300,18.126378715593,18.2766916940111,18.0443898182741,18.133211123703,2933519.1454572,0.0,1.0
2013-09-03,26.16,26.83,26.14,26.7,2506300,17.8735796155263,18.3313509588904,17.8599147993065,18.2425296534615,3668252.77366631,0.0,1.0
2013-09-04,26.0,26.16,25.88,26.12,4157700,17.7642610857678,17.8735796155263,17.6822721884488,17.8462499830867,6085262.96016932,0.0,1.0
2013-09-05,25.86,26.12,25.7407,26.02,2996600,17.668607372229,17.8462499830867,17.5870967434778,17.7779259019876,4385862.1320546,0.0,1.0
2013-09-06,25.98,26.21,25.92,25.94,2173700,17.750596269548,17.9077416560759,17.7096018208885,17.7232666371083,3181455.15465763,0.0,1.0
2013-09-09,25.94,26.14,25.84,25.99,1491700,17.7232666371083,17.8599147993065,17.6549425560092,17.7574286776579,2183271.221513,0.0,1.0
2013-09-10,26.11,26.12,25.905,26.0,2023900,17.8394175749768,17.8462499830867,17.6993532087236,17.7642610857678,2962205.95643906,0.0,1.0
2013-09-11,25.99,26.14,25.82,26.14,2774300,17.7574286776579,17.8599147993065,17.6412777397894,17.8599147993065,4060501.0054592,0.0,1.0
2013-09-12,25.91,26.24,25.89,26.03,2177600,17.7027694127786,17.9282388804056,17.6891045965588,17.7847583100975,3187163.24459791,0.0,1.0
2013-09-13,26.19,26.21,25.95,26.02,3604900,17.8940768398561,17.9077416560759,17.7300990452182,17.7779259019876,5276177.80145619,0.0,1.0
2013-09-16,26.12,26.65,26.04,26.52,4038600,17.8462499830867,18.208367612912,17.7915907182074,18.1195463074831,5910946.67507032,0.0,1.0
2013-09-17,26.11,26.33,26.0,26.18,2061400,17.8394175749768,17.9897305533948,17.7642610857678,17.8872444317462,3017091.43663397,0.0,1.0
2013-09-18,26.92,26.98,26.0,26.13,2216400,18.3928426318796,18.433837080539,17.7642610857678,17.8530823911966,3243951.42143956,0.0,1.0
2013-09-19,26.82,27.04,26.775,26.9,2531700,18.3245185507805,18.4748315291985,18.2937727142859,18.3791778156597,3705428.53891831,0.0,1.0
2013-09-20,26.59,26.88,26.48,26.82,2441600,18.1673731642525,18.3655129994399,18.0922166750435,18.3245185507805,3573557.02517003,0.0,1.0
2013-09-23,26.95,27.06,26.39,26.49,2286800,18.4133398562093,18.4884963454183,18.0307250020543,18.0990490831534,3346989.76292547,0.0,1.0
2013-09-24,26.8,27.02,26.78,26.94,5824200,18.3108537345606,18.4611667129787,18.2971889183408,18.4065074480994,8524373.70003085,0.0,1.0
2013-09-25,26.37,26.83,26.36,26.78,5781400,18.0170601858345,18.3313509588904,18.0102277777246,18.2971889183408,8461731.07196837,0.0,1.0
2013-09-26,26.35,26.54,26.3,26.42,5527000,18.0033953696147,18.133211123703,17.9692333290651,18.051222226384,8089387.97432614,0.0,1.0
2013-09-27,26.21,26.35,26.11,26.24,2688700,17.9077416560759,18.0033953696147,17.8394175749768,17.9282388804056,3935215.74933431,0.0,1.0
2013-09-30,26.32,26.32,26.04,26.1,4204900,17.9828981452849,17.9828981452849,17.7915907182074,17.8325851668669,6154345.48457465,0.0,1.0
2013-10-01,26.38,26.475,26.22,26.34,2295700,18.0238925939444,18.0888004709885,17.9145740641858,17.9965629615047,3360015.91689172,0.0,1.0
2013-10-02,26.45,26.52,26.21,26.27,2698700,18.0717194507138,18.1195463074831,17.9077416560759,17.9487361047354,3949851.87738628,0.0,1.0
2013-10-03,25.99,26.34,25.925,26.34,3037400,17.7574286776579,17.9965629615047,17.7130180249434,17.9965629615047,4445577.53450665,0.0,1.0
2013-10-04,26.03,26.105,25.92,26.0,2227300,17.7847583100975,17.8360013709218,17.7096018208885,17.7642610857678,3259904.80101622,0.0,1.0
2013-10-07,25.9,26.105,25.81,25.89,2642700,17.6959370046687,17.8360013709218,17.6344453316795,17.6891045965588,3867889.56029522,0.0,1.0
2013-10-08,25.96,26.15,25.87,25.9,3997800,17.7369314533281,17.8667472074164,17.6754397803389,17.6959370046687,5851231.27261827,0.0,1.0
2013-10-09,26.12,26.34,25.89,26.06,4169600,17.8462499830867,17.9965629615047,17.6891045965588,17.8052555344272,6102679.95255118,0.0,1.0
2013-10-10,26.53,26.59,26.02,26.28,1925000,18.126378715593,18.1673731642525,17.7779259019876,17.9555685128453,2817454.65000505,0.0,1.0
2013-10-11,27.06,27.08,26.47,26.49,3936700,18.4884963454183,18.5021611616381,18.0853842669336,18.0990490831534,5761804.5302207,0.0,1.0
2013-10-14,26.94,27.06,26.61,27.02,4399400,18.4065074480994,18.4884963454183,18.1810379804723,18.4611667129787,6439018.17518554,0.0,1.0
2013-10-15,26.76,27.06,26.72,26.81,5983100,18.283524102121,18.4884963454183,18.2561944696813,18.3176861426705,8756941.7747767,0.0,1.0
2013-10-16,26.88,26.98,26.67,26.86,3000200,18.3655129994399,18.433837080539,18.2220324291318,18.3518481832201,4391131.13815331,0.0,1.0
2013-10-17,27.27,27.33,26.59,26.72,3594500,18.6319769157264,18.6729713643859,18.1673731642525,18.2561944696813,5260956.22828215,0.0,1.0
2013-10-18,27.32,27.51,27.27,27.33,1799500,18.666138956276,18.7959547103643,18.6319769157264,18.6729713643859,2633771.24295276,0.0,1.0
2013-10-21,27.4,27.42,27.035,27.3,2907000,18.7207982211553,18.7344630373751,18.4714153251435,18.6524741400562,4254722.4247089,0.0,1.0
2013-10-22,27.62,27.785,27.46,27.5,3486800,18.8711111995733,18.9838459333868,18.7617926698147,18.7891223022544,5103325.12916238,0.0,1.0
2013-10-23,27.71,28.05,27.595,27.64,3569400,18.9326028725625,19.1649047482995,18.8540301792985,18.8847760157931,5224219.54687168,0.0,1.0
2013-10-24,27.84,27.93,27.52,27.69,7867400,19.0214241779913,19.0829158509805,18.8027871184742,18.9189380563427,11514827.3836102,0.0,1.0
2013-10-25,28.03,28.09,27.62,27.8,6592400,19.1512399320796,19.1922343807391,18.8711111995733,18.9940945455517,9648721.05698352,0.0,1.0
2013-10-28,28.05,28.29,27.98,28.08,6991600,19.1649047482995,19.3288825429373,19.1170778915301,19.1854019726292,10232995.2888183,0.0,1.0
2013-10-29,27.96,28.18,27.83,28.12,3120500,19.1034130753103,19.2537260537283,19.0145917698814,19.2127316050688,4567203.75861855,0.0,1.0
2013-10-30,27.44,28.0,27.43,27.76,3280000,18.9223542603976,19.3085247555078,18.9154583586992,19.1430231147463,4756448.31300758,0.255,1.0
2013-10-31,27.46,27.605,27.06,27.42,3201000,18.9361460637944,19.0361366384212,18.6603099958586,18.9085624570008,4641887.51522478,0.0,1.0
2013-11-01,27.62,27.71,27.49,27.56,2748000,19.0464804909688,19.1085436062543,18.9568337688896,19.0051050807784,3984975.59882463,0.0,1.0
2013-11-04,27.63,27.74,27.38,27.7,2446500,19.0533763926672,19.1292313113495,18.8809788502073,19.1016477045559,3547759.38956494,0.0,1.0
2013-11-05,27.45,27.77,27.38,27.5,2948500,18.929250162096,19.1499190164447,18.8809788502073,18.963729670588,4275728.00332404,0.0,1.0
2013-11-06,27.56,27.66,27.45,27.5,2481500,19.0051050807784,19.0740640977623,18.929250162096,18.963729670588,3598514.17339277,0.0,1.0
2013-11-07,27.37,27.81,27.32,27.6,2800900,18.8740829485089,19.1775026232383,18.8396034400169,19.032688687572,4061687.82923869,0.0,1.0
2013-11-08,27.28,27.28,26.795,27.24,5037200,18.8120198332233,18.8120198332233,18.4775686008511,18.7844362264297,7304628.48850053,0.0,1.0
2013-11-11,27.36,27.54,27.15,27.4,1639000,18.8671870468105,18.9913132773816,18.7223731111442,18.8947706536041,2376774.01982299,0.0,1.0
2013-11-12,26.91,27.33,26.7701,27.24,3742200,18.5568714703827,18.8464993417153,18.4603978056221,18.7844362264297,5426701.48687101,0.0,1.0
2013-11-13,26.94,26.96,26.63,26.75,2198400,18.5775591754779,18.5913509788746,18.3637862228276,18.4465370432083,3187980.4790597,0.0,1.0
2013-11-14,27.3,27.4,26.99,27.02,2865700,18.8258116366201,18.8947706536041,18.6120386839698,18.632726389065,4155656.68615421,0.0,1.0
2013-11-15,27.61,27.61,27.21,27.25,2523400,19.0395845892704,19.0395845892704,18.7637485213345,18.7913321281281,3659274.90031807,0.0,1.0
2013-11-18,27.66,27.75,27.48,27.68,2562700,19.0740640977623,19.1361272130479,18.9499378671912,19.0878559011591,3716265.27187333,0.0,1.0
2013-11-19,27.57,27.68,27.46,27.6,1998600,19.0120009824768,19.0878559011591,18.9361460637944,19.032688687572,2898243.17023687,0.0,1.0
2013-11-20,27.27,27.72,27.2,27.55,2052100,18.8051239315249,19.1154395079527,18.7568526196361,18.99820917908,2975825.4826594,0.0,1.0
2013-11-21,27.31,27.43,27.18,27.3,2624500,18.8327075383185,18.9154583586992,18.7430608162394,18.8258116366201,3805883.71874645,0.0,1.0
2013-11-22,27.31,27.34,27.105,27.24,2891000,18.8327075383185,18.8533952434137,18.6913415535014,18.7844362264297,4192345.14417832,0.0,1.0
2013-11-25,27.0,27.385,26.98,27.31,2992600,18.6189345856682,18.8844268010565,18.6051427822714,18.8327075383185,4339679.0309471,0.0,1.0
2013-11-26,26.61,27.11,26.6,27.0,4393200,18.3499944194308,18.6947895043506,18.3430985177324,18.6189345856682,6370740.46606856,0.0,1.0
2013-11-27,26.56,26.72,26.47,26.72,2994300,18.3155149109388,18.4258493381132,18.2534517956533,18.4258493381132,4342144.26330445,0.0,1.0
2013-11-29,26.54,26.72,26.49,26.56,1093800,18.301723107542,18.4258493381132,18.2672435990501,18.3155149109388,1586159.50145356,0.0,1.0
2013-12-02,26.46,26.63,26.23,26.53,2881400,18.2465558939549,18.3637862228276,18.0879501548918,18.2948272058436,4178423.83204268,0.0,1.0
2013-12-03,26.51,26.6,26.28,26.35,2383900,18.2810354024468,18.3430985177324,18.1224296633837,18.1707009752725,3456980.83334719,0.0,1.0
2013-12-04,26.57,26.585,26.26,26.38,1951500,18.3224108126372,18.3327546651848,18.108637859987,18.1913886803677,2829941.73257143,0.0,1.0
2013-12-05,26.27,26.59,26.225,26.51,2851700,18.1155337616853,18.336202616034,18.0845022040426,18.2810354024468,4135354.77262309,0.0,1.0
2013-12-06,26.49,26.7,26.39,26.42,2886200,18.2672435990501,18.4120575347164,18.1982845820661,18.2189722871613,4185384.48811049,0.0,1.0
2013-12-09,26.49,26.61,26.29,26.5,2329500,18.2672435990501,18.3499944194308,18.1293255650821,18.2741395007484,3378093.39791192,0.0,1.0
2013-12-10,26.13,26.49,26.13,26.49,3293800,18.0189911379078,18.2672435990501,18.0189911379078,18.2672435990501,4776460.19920255,0.0,1.0
2013-12-11,25.97,26.25,25.9,26.16,2807400,17.9086567107335,18.1017419582886,17.8603853988447,18.039678843003,4071113.71766385,0.0,1.0
2013-12-12,26.14,26.4,25.96,25.99,4334500,18.0258870396062,18.2051804837645,17.9017608090351,17.9224485141303,6285617.44290589,0.0,1.0
2013-12-13,26.21,26.305,26.08,26.12,2496900,18.074158351495,18.1396694176297,17.9845116294158,18.0120952362094,3620846.27827701,0.0,1.0
2013-12-16,26.39,26.58,26.25,26.37,2102500,18.1982845820661,18.3293067143356,18.1017419582886,18.1844927786693,3048912.37137147,0.0,1.0
2013-12-17,26.45,26.5,26.23,26.38,2831400,18.2396599922565,18.2741395007484,18.0879501548918,18.1913886803677,4105916.99800293,0.0,1.0
2013-12-18,26.79,26.86,26.09,26.38,3739900,18.4741206500019,18.5223919618907,17.9914075311142,18.1913886803677,5423366.1725052,0.0,1.0
2013-12-19,26.67,26.71,26.39,26.71,2008300,18.3913698296212,18.4189534364148,18.1982845820661,18.4189534364148,2912309.49604058,0.0,1.0
2013-12-20,26.92,27.045,26.64,26.65,3201300,18.5637673720811,18.649966143311,18.370682124526,18.3775780262244,4642322.556229,0.0,1.0
2013-12-23,26.81,27.09,26.78,27.09,1366500,18.4879124533987,18.6809977009538,18.4672247483035,18.6809977009538,1981611.77430636,0.0,1.0
2013-12-24,26.79,26.92,26.62,26.75,763300,18.4741206500019,18.5637673720811,18.3568903211292,18.4465370432083,1106889.32845082,0.0,1.0
2013-12-26,26.66,26.82,26.59,26.82,988100,18.3844739279228,18.4948083550971,18.336202616034,18.4948083550971,1432880.05429353,0.0,1.0
2013-12-27,26.69,26.84,26.55,26.67,1201800,18.405161633018,18.5086001584939,18.3086190092404,18.3913698296212,1742774.26297942,0.0,1.0
2013-12-30,26.72,26.84,26.57,26.67,1521900,18.4258493381132,18.5086001584939,18.3224108126372,18.3913698296212,2206963.01450189,0.0,1.0
2013-12-31,26.77,26.83,26.64,26.72,1598300,18.4603288466051,18.5017042567955,18.370682124526,18.4258493381132,2317753.45691464,0.0,1.0
2014-01-02,26.3,26.8,26.205,26.8,2218200,18.1362214667805,18.4810165517003,18.0707104006458,18.4810165517003,3216693.18533946,0.0,1.0
2014-01-03,26.29,26.39,26.09,26.35,1789800,18.1293255650821,18.1982845820661,17.9914075311142,18.1707009752725,2595454.63128688,0.0,1.0
2014-01-06,26.12,26.26,25.95,26.17,3154300,18.0120952362094,18.108637859987,17.8948649073367,18.0465747447014,4574166.13223165,0.0,1.0
2014-01-07,26.3,26.34,26.1,26.14,2307700,18.1362214667805,18.1638050735741,17.9983034328126,18.0258870396062,3346480.41827061,0.0,1.0
2014-01-08,26.24,26.3,26.03,26.3,3314900,18.0948460565902,18.1362214667805,17.9500321209239,18.1362214667805,4807058.08316731,0.0,1.0
2014-01-09,26.53,26.61,26.16,26.34,2663800,18.2948272058436,18.3499944194308,18.039678843003,18.1638050735741,3862874.09030171,0.0,1.0
2014-01-10,27.11,27.21,26.67,26.67,3555200,18.6947895043506,18.7637485213345,18.3913698296212,18.3913698296212,5155525.92756235,0.0,1.0
2014-01-13,26.73,27.19,26.64,27.06,2819500,18.4327452398115,18.7499567179377,18.370682124526,18.6603099958586,4088660.37150149,0.0,1.0
2014-01-14,26.67,26.87,26.62,26.76,1930100,18.3913698296212,18.5292878635891,18.3568903211292,18.4534329449067,2798908.80760241,0.0,1.0
2014-01-15,26.42,26.72,26.3,26.66,2485300,18.2189722871613,18.4258493381132,18.1362214667805,18.3844739279228,3604024.69277979,0.0,1.0
2014-01-16,26.62,26.63,26.36,26.46,2154700,18.3568903211292,18.3637862228276,18.1775968769709,18.2465558939549,3124609.50610897,0.0,1.0
2014-01-17,26.43,26.69,26.43,26.63,2092200,18.2258681888597,18.405161633018,18.2258681888597,18.3637862228276,3033975.96355928,0.0,1.0
2014-01-21,26.72,26.73,26.46,26.57,2301600,18.4258493381132,18.4327452398115,18.2465558939549,18.3224108126372,3337634.58451774,0.0,1.0
2014-01-22,26.93,26.95,26.67,26.71,1550000,18.5706632737795,18.5844550771763,18.3913698296212,18.4189534364148,2247711.85523223,0.0,1.0
2014-01-23,26.91,26.96,26.641,26.85,1713600,18.5568714703827,18.5913509788746,18.3713717146958,18.5154960601923,2484954.21621029,0.0,1.0
2014-01-24,26.54,26.96,26.54,26.84,3368600,18.301723107542,18.5913509788746,18.301723107542,18.5086001584939,4884930.42292602,0.0,1.0
2014-01-27,26.54,26.66,26.49,26.58,2507800,18.301723107542,18.3844739279228,18.2672435990501,18.3293067143356,3636652.76809769,0.0,1.0
2014-01-28,26.96,26.97,26.54,26.57,3192100,18.5913509788746,18.598246880573,18.301723107542,18.3224108126372,4628981.2987657,0.0,1.0
2014-01-29,26.78,26.95,26.68,26.83,2643000,18.4672247483035,18.5844550771763,18.3982657313196,18.5017042567955,3832711.24734117,0.0,1.0
2014-01-30,27.23,27.43,26.66,26.71,2611700,18.7775403247313,18.9154583586992,18.3844739279228,18.4189534364148,3787321.96923229,0.0,1.0
2014-01-31,27.79,27.81,27.02,27.08,4178100,19.1637108198415,19.1775026232383,18.632726389065,18.6741017992554,6058816.06602955,0.0,1.0
2014-02-03,27.42,27.93,27.35,27.75,3842600,18.9085624570008,19.260253443619,18.8602911451121,19.1361272130479,5572295.20962285,0.0,1.0
2014-02-04,27.27,27.57,27.06,27.57,3305600,18.8051239315249,19.0120009824768,18.6603099958586,19.0120009824768,4793571.81203593,0.0,1.0
2014-02-05,26.86,27.02,26.82,27.01,2689400,18.7085813077474,18.8200248300571,18.6807204271699,18.8130596099128,3861184.49131607,0.27,1.0
2014-02-06,26.94,27.12,26.82,26.94,2590700,18.7643030689022,18.8896770315007,18.6807204271699,18.7643030689022,3719480.42747549,0.0,1.0
2014-02-07,27.23,27.24,26.915,27.08,1993700,18.9662944530886,18.973259673233,18.7468900185413,18.8618161509233,2862364.661388,0.0,1.0
2014-02-10,27.57,27.58,27.03,27.22,2006900,19.2031119379968,19.2100771581412,18.8269900502015,18.9593292329443,2881315.96475878,0.0,1.0
2014-02-11,27.94,27.95,27.44,27.52,2417500,19.4608250833381,19.4677903034825,19.1125640761202,19.168285837275,3470816.35597405,0.0,1.0
2014-02-12,27.97,28.0775,27.84,27.95,1200300,19.4817207437712,19.556596860323,19.3911728818945,19.4677903034825,1723276.47242012,0.0,1.0
2014-02-13,28.2,28.21,27.86,27.88,1402900,19.6419208070914,19.6488860272358,19.4051033221832,19.419033762472,2014150.26506557,0.0,1.0
2014-02-14,28.53,28.54,28.07,28.16,1536400,19.8717730718553,19.8787382919996,19.5513729452148,19.614059926514,2205816.85597457,0.0,1.0
2014-02-18,28.47,28.64,28.39,28.59,1624700,19.8299817509891,19.9483904934432,19.7742599898342,19.9135643927214,2332589.58988668,0.0,1.0
2014-02-19,28.38,28.74,28.28,28.44,2360300,19.7672947696899,20.0180426948868,19.6976425682463,19.809086090556,3388694.04136734,0.0,1.0
2014-02-20,28.61,28.71,28.4,28.42,1626900,19.9274948330101,19.9971470344537,19.7812252099786,19.7951556502673,2335748.14044848,0.0,1.0
2014-02-21,28.48,28.83,28.46,28.63,2038500,19.8369469711335,20.080729676186,19.8230165308448,19.9414252732989,2926684.23646457,0.0,1.0
2014-02-24,28.34,28.68,28.34,28.58,1790400,19.7394338891125,19.9762513740206,19.7394338891125,19.9065991725771,2570485.87538198,0.0,1.0
2014-02-25,28.6,28.74,28.33,28.44,2057700,19.9205296128658,20.0180426948868,19.7324686689681,19.809086090556,2954249.76864025,0.0,1.0
2014-02-26,28.37,28.75,28.34,28.66,1094200,19.7603295495455,20.0250079150312,19.7394338891125,19.9623209337319,1570948.19305349,0.0,1.0
2014-02-27,28.25,28.55,28.14,28.35,1644000,19.6767469078132,19.885703512144,19.6001294862253,19.7463991092568,2360298.69254244,0.0,1.0
2014-02-28,28.43,28.54,28.28,28.31,1882700,19.8021208704117,19.8787382919996,19.6976425682463,19.7185382286794,2703001.42849735,0.0,1.0
2014-03-03,28.26,28.43,28.18,28.29,2150500,19.6837121279576,19.8021208704117,19.6279903668027,19.7046077883907,3087483.17415603,0.0,1.0
2014-03-04,28.53,28.61,28.4,28.47,1995100,19.8717730718553,19.9274948330101,19.7812252099786,19.8299817509891,2864374.64810913,0.0,1.0
2014-03-05,28.19,28.54,28.12,28.51,1797200,19.6349555869471,19.8787382919996,19.5861990459366,19.8578426315666,2580248.66802753,0.0,1.0
2014-03-06,28.0,28.28,27.99,28.24,1831500,19.5026164042043,19.6976425682463,19.4956511840599,19.6697816876689,2629493.34269554,0.0,1.0
2014-03-07,27.98,28.0,27.68,27.98,1984700,19.4886859639155,19.5026164042043,19.2797293595848,19.4886859639155,2849443.31818065,0.0,1.0
2014-03-10,27.85,27.98,27.71,27.93,1719600,19.3981381020389,19.4886859639155,19.3006250200179,19.4538598631937,2468837.97548417,0.0,1.0
2014-03-11,27.74,27.92,27.62,27.87,1888100,19.3215206804509,19.4468946430494,19.2379380387186,19.4120685423276,2710754.23442177,0.0,1.0
2014-03-12,28.17,28.21,27.65,27.67,1836200,19.6210251466584,19.6488860272358,19.2588336991517,19.2727641394404,2636241.15525938,0.0,1.0
2014-03-13,28.59,28.72,28.15,28.17,3328700,19.9135643927214,20.0041122545981,19.6070947063696,19.6210251466584,4779030.57047811,0.0,1.0
2014-03-14,28.8,28.94,28.48,28.57,2453000,20.059834015753,20.157347097774,19.8369469711335,19.8996339524327,3521783.87640303,0.0,1.0
2014-03-17,28.97,29.08,28.7,28.85,1125900,20.178242758207,20.254860179795,19.9901818143094,20.0946601164747,1616460.03523938,0.0,1.0
2014-03-18,28.92,29.115,28.91,29.05,1894600,20.1434166574853,20.2792384503002,20.1364514373409,20.2339645193619,2720086.31562706,0.0,1.0
2014-03-19,28.47,28.99,28.36,28.98,1531500,19.8299817509891,20.1921731984958,19.7533643294012,20.1852079783514,2198781.90245058,0.0,1.0
2014-03-20,28.37,28.395,28.065,28.36,1385800,19.7603295495455,19.7777425999064,19.5478903351426,19.7533643294012,1989599.7129716,0.0,1.0
2014-03-21,28.58,28.87,28.48,28.54,2323600,19.9065991725771,20.1085905567635,19.8369469711335,19.8787382919996,3336003.67517737,0.0,1.0
2014-03-24,28.62,28.83,28.44,28.64,2246200,19.9344600531545,20.080729676186,19.809086090556,19.9483904934432,3224880.12359417,0.0,1.0
2014-03-25,28.62,28.76,28.34,28.65,2185800,19.9344600531545,20.0319731351755,19.7394338891125,19.9553557135876,3138163.55362485,0.0,1.0
2014-03-26,28.58,28.85,28.54,28.7,2228900,19.9065991725771,20.0946601164747,19.8787382919996,19.9901818143094,3200042.43054004,0.0,1.0
2014-03-27,28.86,28.885,28.44,28.6,1724300,20.1016253366191,20.11903838698,19.809086090556,19.9205296128658,2475585.78804801,0.0,1.0
2014-03-28,28.83,28.95,28.73,28.88,1979600,20.080729676186,20.1643123179183,20.0110774747424,20.1155557769078,2842121.22369648,0.0,1.0
2014-03-31,29.28,29.44,28.93,28.99,1856900,20.3941645826822,20.5056081049919,20.1503818776296,20.1921731984958,2665960.24463628,0.0,1.0
2014-04-01,29.14,29.4,28.96,29.33,3720200,20.2966515006611,20.4777472244145,20.1712775380627,20.428990683404,5341108.99999781,0.0,1.0
2014-04-02,29.15,29.24,28.93,29.11,2436900,20.3036167208055,20.3663037021047,20.1503818776296,20.2757558402281,3498669.02910989,0.0,1.0
2014-04-03,29.21,29.34,29.06,29.23,2204700,20.3454080416717,20.4359559035483,20.2409297395063,20.3593384819604,3165298.37436028,0.0,1.0
2014-04-04,29.38,29.73,29.24,29.34,2869700,20.4638167841258,20.7075994891783,20.3663037021047,20.4359559035483,4120042.06690329,0.0,1.0
2014-04-07,29.33,29.52,29.25,29.37,3383300,20.428990683404,20.5613298661468,20.3732689222491,20.4568515639814,4857420.05260268,0.0,1.0
2014-04-08,29.53,29.6,29.13,29.3,2866300,20.5682950862911,20.6170516273016,20.2896862805168,20.4080950229709,4115160.67058053,0.0,1.0
2014-04-09,29.41,29.7,29.08,29.58,3261900,20.4847124445588,20.6867038287452,20.254860179795,20.6031211870129,4683125.48978357,0.0,1.0
2014-04-10,29.38,29.68,29.28,29.46,3758300,20.4638167841258,20.6727733884565,20.3941645826822,20.5195385452806,5395809.35290889,0.0,1.0
2014-04-11,29.45,29.65,29.33,29.36,2495400,20.5125733251363,20.6518777280234,20.428990683404,20.449886343837,3582657.75995766,0.0,1.0
2014-04-14,29.56,29.64,29.35,29.6,2429800,20.5891907467242,20.6449125078791,20.4429211236927,20.6170516273016,3488475.5250241,0.0,1.0
2014-04-15,29.98,30.0,29.55,29.58,3381600,20.8817299927873,20.895660433076,20.5822255265799,20.6031211870129,4854979.3544413,0.0,1.0
2014-04-16,30.2,30.205,29.9275,30.1,2118900,21.0349648359632,21.0384474460353,20.8451625870294,20.9653126345196,3042114.90245022,0.0,1.0
2014-04-17,29.78,30.31,29.66,30.14,1892400,20.7424255899001,21.1115822575511,20.6588429481678,20.993173515097,2716927.76506527,0.0,1.0
2014-04-21,29.67,29.93,29.36,29.36,2180400,20.6658081683122,20.8469038920655,20.449886343837,20.449886343837,3130410.74770044,0.0,1.0
2014-04-22,29.7,29.8,29.46,29.67,2819300,20.6867038287452,20.7563560301888,20.5195385452806,20.6658081683122,4047682.54494216,0.0,1.0
2014-04-23,29.66,30.02,29.63,29.71,3803500,20.6588429481678,20.9095908733647,20.6379472877347,20.6936690488896,5460703.20990582,0.0,1.0
2014-04-24,29.95,30.0,29.48,29.65,2846700,20.8608343323542,20.895660433076,20.5334689855693,20.6518777280234,4087020.85648452,0.0,1.0
2014-04-25,30.39,30.44,29.87,30.05,4583400,21.167304018706,21.2021301194278,20.8051125711993,20.9304865337978,6580409.38406265,0.0,1.0
2014-04-28,30.25,30.53,30.03,30.39,5293400,21.069790936685,21.264817100727,20.9165560935091,21.167304018706,7599759.79264241,0.0,1.0
2014-04-29,30.08,30.29,29.9,30.23,3574700,20.9513821942309,21.0976518172624,20.8260082316324,21.0558604963962,5132213.95147897,0.0,1.0
2014-04-30,30.31,30.34,29.7,29.81,3766300,21.2996432014488,21.3207249994047,20.8709799763454,20.9482799021837,5359552.36058767,0.27,1.0
2014-05-01,30.22,30.43,29.91,30.3,4024700,21.2363978075811,21.3839703932724,21.0185525620367,21.2926159354635,5727262.93329187,0.0,1.0
2014-05-02,29.57,30.1,29.45,30.05,2981300,20.7796255185365,21.1520706157575,20.6952983267129,21.116934285831,4242474.9628601,0.0,1.0
2014-05-05,29.78,29.87,29.48,29.56,2362500,20.9271981042278,20.9904434980955,20.7163801246688,20.7725982525512,3361904.90717372,0.0,1.0
2014-05-06,29.73,29.97,29.63,29.73,1945600,20.8920617743013,21.0607161579485,20.8217891144483,20.8920617743013,2768644.31212579,0.0,1.0
2014-05-07,30.26,30.28,29.82,29.83,2750000,21.2645068715223,21.2785614034929,20.955307168169,20.9623344341543,3913328.46337681,0.0,1.0
2014-05-08,29.88,30.31,29.8,30.3,2384700,20.9974707640808,21.2996432014488,20.9412526361984,21.2926159354635,3393496.14058716,0.0,1.0
2014-05-09,29.41,29.91,29.29,29.79,3925400,20.6671892627717,21.0185525620367,20.582862070948,20.9342253702131,5585956.20005066,0.0,1.0
2014-05-12,29.04,29.55,28.95,29.51,2525200,20.4071804213155,20.7655709865659,20.3439350274478,20.7374619226247,3593431.64935241,0.0,1.0
2014-05-13,29.11,29.29,28.95,29.07,2003500,20.4563712832126,20.582862070948,20.3439350274478,20.4282622192714,2851037.66413653,0.0,1.0
2014-05-14,29.25,29.52,29.09,29.17,2178700,20.5547530070068,20.74448918861,20.442316751242,20.4985348791244,3100352.26296694,0.0,1.0
2014-05-15,29.23,29.43,29.125,29.29,2596200,20.5406984750362,20.6812437947423,20.4669121821906,20.582862070948,3694466.67513415,0.0,1.0
2014-05-16,29.27,29.35,29.05,29.18,1831900,20.5688075389774,20.6250256668599,20.4142076873008,20.5055621451097,2606845.96802182,0.0,1.0
2014-05-19,28.88,29.31,28.83,29.26,1581900,20.2947441655507,20.5969166029186,20.2596078356242,20.5617802729921,2251088.83498755,0.0,1.0
2014-05-20,28.95,29.15,28.7,28.9,2382700,20.3439350274478,20.4844803471538,20.1682533778153,20.3087986975213,3390650.08352288,0.0,1.0
2014-05-21,28.87,29.07,28.8,28.94,1306800,20.2877168995654,20.4282622192714,20.2385260376683,20.3369077614625,1859613.68579666,0.0,1.0
2014-05-22,29.22,29.36,28.88,28.9,3004000,20.5336712090509,20.6320529328452,20.2947441655507,20.3087986975213,4274777.71053962,0.0,1.0
2014-05-23,29.3,29.47,29.18,29.46,2071200,20.5898893369333,20.7093528586835,20.5055621451097,20.7023255926982,2947376.69576221,0.0,1.0
2014-05-27,29.23,29.54,29.08,29.44,2979300,20.5406984750362,20.7585437205806,20.4352894852567,20.6882710607276,4239628.90579584,0.0,1.0
2014-05-28,29.53,29.54,29.24,29.27,3564900,20.7515164545953,20.7585437205806,20.5477257410215,20.5688075389774,5072954.41421527,0.0,1.0
2014-05-29,29.46,29.69,29.21,29.66,2390000,20.7023255926982,20.8639527103601,20.5266439430656,20.8428709124042,3401038.19180748,0.0,1.0
2014-05-30,29.75,29.77,29.44,29.47,3289100,20.9061163062719,20.9201708382425,20.6882710607276,20.7093528586835,4680483.14505188,0.0,1.0
2014-06-02,29.72,29.85,29.63,29.76,2687900,20.885034508316,20.9763889661249,20.8217891144483,20.9131435722572,3824958.39153111,0.0,1.0
2014-06-03,29.78,29.81,29.61,29.64,2446300,20.9271981042278,20.9482799021837,20.8077345824777,20.8288163804336,3481154.6981668,0.0,1.0
2014-06-04,29.78,29.87,29.65,29.73,2369800,20.9271981042278,20.9904434980955,20.8358436464189,20.8920617743013,3372293.01545832,0.0,1.0
2014-06-05,30.12,30.16,29.7,29.93,1745000,21.1661251477281,21.1942342116693,20.8709799763454,21.0326070940073,2483184.7885791,0.0,1.0
2014-06-06,30.12,30.41,30.09,30.14,2648800,21.1661251477281,21.3699158613018,21.1450433497722,21.1801796796987,3769317.97592454,0.0,1.0
2014-06-09,29.83,30.15,29.72,30.09,2385000,20.9623344341543,21.187206945684,20.885034508316,21.1450433497722,3393923.0491468,0.0,1.0
2014-06-10,29.65,29.88,29.6,29.73,1625800,20.8358436464189,20.9974707640808,20.8007073164924,20.8920617743013,2313559.78754837,0.0,1.0
2014-06-11,29.37,29.66,29.365,29.59,1809900,20.6390801988305,20.8428709124042,20.6355665658378,20.7936800505071,2575539.34031479,0.0,1.0
2014-06-12,29.41,29.42,28.97,29.36,2646700,20.6671892627717,20.674216528757,20.3579895594184,20.6320529328452,3766329.61600705,0.0,1.0
2014-06-13,29.56,29.615,29.22,29.4,1471700,20.7725982525512,20.8112482154703,20.5336712090509,20.6601619967864,2094271.09074605,0.0,1.0
2014-06-16,29.83,30.03,29.46,29.54,2309200,20.9623344341543,21.1028797538604,20.7023255926982,20.7585437205806,3286057.48641082,0.0,1.0
2014-06-17,29.71,29.84,29.55,29.73,2300100,20.8780072423307,20.9693617001396,20.7655709865659,20.8920617743013,3273107.92676837,0.0,1.0
2014-06-18,30.46,30.52,29.72,29.78,2883500,21.4050521912283,21.4472157871401,20.885034508316,20.9271981042278,4103302.77241711,0.0,1.0
2014-06-19,30.72,30.86,30.46,30.46,2911200,21.5877611068462,21.6861428306404,21.4050521912283,21.4050521912283,4142720.66275729,0.0,1.0
2014-06-20,30.62,30.83,30.6,30.75,2017800,21.5174884469931,21.6650610326845,21.5034339150225,21.6088429048021,2871386.97214609,0.0,1.0
2014-06-23,30.51,30.71,30.33,30.66,1738600,21.4401885211548,21.5807338408609,21.3136977334194,21.5455975109343,2474077.40597343,0.0,1.0
2014-06-24,30.53,30.73,30.46,30.56,2020300,21.4542430531254,21.5947883728315,21.4050521912283,21.4753248510813,2874944.54347643,0.0,1.0
2014-06-25,30.79,30.87,30.49,30.51,1891200,21.6369519687433,21.6931700966257,21.4261339891842,21.4401885211548,2691231.55997753,0.0,1.0
2014-06-26,30.8,30.86,30.63,30.75,2235200,21.6439792347286,21.6861428306404,21.5245157129784,21.6088429048021,3180753.37503267,0.0,1.0
2014-06-27,30.91,31.01,30.58,30.7,2673300,21.7212791605669,21.7915518204199,21.4893793830519,21.5737065748756,3804182.1749619,0.0,1.0
2014-06-30,31.15,31.23,30.78,31.0,2108400,21.8899335442141,21.9461516720965,21.629924702758,21.7845245544346,3000313.3571577,0.0,1.0
2014-07-01,30.87,31.2,30.84,31.18,1855900,21.6931700966257,21.9250698741406,21.6720882986698,21.91101534217,2640998.6527931,0.0,1.0
2014-07-02,30.09,30.87,29.95,30.83,4014500,21.1450433497722,21.6931700966257,21.0466616259779,21.6650610326845,5712748.04226407,0.0,1.0
2014-07-03,29.74,30.02,29.69,30.02,2591100,20.8990890402866,21.0958524878751,20.8639527103601,21.0958524878751,3687209.22962024,0.0,1.0
2014-07-07,30.01,30.06,29.74,29.79,3434300,21.0888252218898,21.1239615518163,20.8990890402866,20.9342253702131,4887106.88791817,0.0,1.0
2014-07-08,30.22,30.28,29.94,29.94,2414000,21.2363978075811,21.2785614034929,21.0396343599926,21.0396343599926,3435190.87657877,0.0,1.0
2014-07-09,30.07,30.34,29.91,30.24,2932100,21.1309888178016,21.3207249994047,21.0185525620367,21.2504523395517,4172461.95907896,0.0,1.0
2014-07-10,30.39,30.4,29.975,30.01,2025900,21.3558613293312,21.3628885953165,21.0642297909412,21.0888252218898,2882913.5032564,0.0,1.0
2014-07-11,30.2,30.45,30.15,30.38,1516200,21.2223432756105,21.398024925243,21.187206945684,21.3488340633459,2157595.86042615,0.0,1.0
2014-07-14,29.92,30.29,29.9,30.29,1996500,21.025579828022,21.2855886694782,21.0115252960514,21.2855886694782,2841076.46441157,0.0,1.0
2014-07-15,30.21,30.27,29.93,29.97,2704400,21.2293705415958,21.2715341375076,21.0326070940073,21.0607161579485,3848438.36231136,0.0,1.0
2014-07-16,30.21,30.29,30.0,30.29,1547500,21.2293705415958,21.2855886694782,21.0817979559045,21.2855886694782,2202136.65348204,0.0,1.0
2014-07-17,30.07,30.35,30.05,30.19,481749,21.1309888178016,21.32775226539,21.116934285831,21.2153160096252,685542.572328477,0.0,1.0
2014-07-18,30.4,30.41,29.9,30.1,438436,21.3628885953165,21.3699158613018,21.0115252960514,21.1520706157575,623906.937516028,0.0,1.0
2014-07-21,30.41,30.53,30.16,30.4,1119900,21.3699158613018,21.4542430531254,21.1942342116693,21.3628885953165,1593649.65314025,0.0,1.0
2014-07-22,30.46,30.62,30.33,30.47,2212600,21.4050521912283,21.5174884469931,21.3136977334194,21.4120794572136,3148592.93020638,0.0,1.0
2014-07-23,30.49,30.53,30.32,30.5,2290700,21.4261339891842,21.4542430531254,21.3066704674341,21.4331612551695,3259731.45856628,0.0,1.0
2014-07-24,30.57,30.69,30.41,30.65,2226000,21.4823521170666,21.5666793088903,21.3699158613018,21.538570244949,3167661.51253702,0.0,1.0
2014-07-25,30.22,30.69,30.19,30.52,2261600,21.2363978075811,21.5666793088903,21.2153160096252,21.4472157871401,3218321.32828109,0.0,1.0
2014-07-28,30.58,30.65,30.1,30.15,2585700,21.4893793830519,21.538570244949,21.1520706157575,21.187206945684,3679524.87554671,0.0,1.0
2014-07-29,30.24,30.68,30.15,30.57,2100900,21.2504523395517,21.559652042905,21.187206945684,21.4823521170666,2989640.64316667,0.0,1.0
2014-07-30,29.41,30.01,29.28,29.96,2644300,20.8569254443748,21.2824322538486,20.7647323023221,21.2469733530591,3728682.98385631,0.27,1.0
2014-07-31,28.93,29.385,28.87,29.15,2435100,20.5165199967958,20.8391959939801,20.4739693158484,20.6725391602695,3433693.58014918,0.0,1.0
2014-08-01,29.01,29.21,28.781,28.85,1885600,20.5732542380589,20.7150898412169,20.4108524724431,20.4597857555326,2658852.8663009,0.0,1.0
2014-08-04,28.87,29.02,28.27,29.01,3851100,20.4739693158484,20.5803460182168,20.0484625063746,20.5732542380589,5430371.37961994,0.0,1.0
2014-08-05,28.39,28.86,28.305,28.72,2056300,20.1335638682693,20.4668775356905,20.0732837369272,20.3675926134799,2899554.06712693,0.0,1.0
2014-08-06,28.18,28.29,27.895,28.26,4690600,19.9846364849535,20.0626460666904,19.7825207504534,20.0413707262167,6614136.21906606,0.0,1.0
2014-08-07,28.5,28.61,28.23,28.27,2958200,20.2115734500062,20.2895830317431,20.020095385743,20.0484625063746,4171308.09773616,0.0,1.0
2014-08-08,29.13,29.16,28.5,28.55,2833500,20.6583555999537,20.6796309404274,20.2115734500062,20.2470323507957,3995470.72372909,0.0,1.0
2014-08-11,29.19,29.35,29.055,29.18,3490600,20.7009062809011,20.8143747634274,20.6051672487695,20.6938145007432,4922036.38900609,0.0,1.0
2014-08-12,29.2,29.26,29.08,29.13,1406600,20.707998061059,20.7505487420064,20.6228966991642,20.6583555999537,1983423.01746862,0.0,1.0
2014-08-13,29.36,29.475,29.13,29.2,1436200,20.8214665435853,20.9030220154011,20.6583555999537,20.707998061059,2025161.47994344,0.0,1.0
2014-08-14,29.54,29.58,29.3,29.38,1558000,20.9491185864275,20.9774857070591,20.7789158626379,20.8356501039011,2196909.61269452,0.0,1.0
2014-08-15,29.61,29.82,29.405,29.52,2054800,20.9987610475327,21.1476884308486,20.8533795542959,20.9349350261117,2897438.94233936,0.0,1.0
2014-08-18,29.51,29.71,29.46,29.7,1130800,20.9278432459538,21.0696788491117,20.8923843451643,21.0625870689538,1594522.07319317,0.0,1.0
2014-08-19,29.89,29.92,29.53,29.55,1215100,21.1973308919539,21.2186062324276,20.9420268062696,20.9562103665854,1713392.08625488,0.0,1.0
2014-08-20,29.94,30.0,29.77,29.9,1042500,21.2327897927433,21.2753404736907,21.1122295300591,21.2044226721118,1470011.7273646,0.0,1.0
2014-08-21,30.06,30.18,29.9493,29.99,1376100,21.3178911546381,21.4029925165329,21.2393851482902,21.2682486935328,1940415.48012127,0.0,1.0
2014-08-22,29.94,30.16,29.72,30.03,1588700,21.2327897927433,21.3888089562171,21.0767706292696,21.2966158141644,2240199.16668023,0.0,1.0
2014-08-25,30.13,30.22,29.97,30.04,1735000,21.3675336157434,21.4313596371645,21.254065133217,21.3037075943223,2446494.33762837,0.0,1.0
2014-08-26,29.7,30.26,29.68,30.13,1528700,21.0625870689538,21.459726757796,21.048403508638,21.3675336157434,2155594.17517723,0.0,1.0
2014-08-27,29.99,30.01,29.73,29.73,1922100,21.2682486935328,21.2824322538486,21.0838624094275,21.0838624094275,2710320.90279855,0.0,1.0
2014-08-28,30.39,30.42,29.86,29.98,2477500,21.5519198998487,21.5731952403224,21.1760555514802,21.2611569133749,3493481.10747797,0.0,1.0
2014-08-29,30.54,30.54,30.32,30.4,1759800,21.6582966022172,21.6582966022172,21.5022774387434,21.5590116800066,2481464.40078294,0.0,1.0
2014-09-02,30.24,30.63,30.17,30.56,2797500,21.4455431974802,21.7221226236382,21.395900736375,21.6724801625329,3944707.72882731,0.0,1.0
2014-09-03,30.47,30.62,30.29,30.29,1540800,21.6086541411119,21.7150308434803,21.4810020982697,21.4810020982697,2172656.18179699,0.0,1.0
2014-09-04,30.33,30.5,30.17,30.39,1671800,21.5093692189013,21.6299294815856,21.395900736375,21.5519198998487,2357377.07991188,0.0,1.0
2014-09-05,30.82,30.83,30.35,30.36,1982400,21.8568664466383,21.8639582267962,21.5235527792171,21.530644559375,2795348.91925906,0.0,1.0
2014-09-08,30.54,30.79,30.39,30.79,1736600,21.6582966022172,21.8355911061646,21.5519198998487,21.8355911061646,2448750.47073511,0.0,1.0
2014-09-09,30.23,30.52,30.19,30.46,1219400,21.4384514173224,21.6441130419014,21.4100842966908,21.601562360954,1719455.44397927,0.0,1.0
2014-09-10,30.05,30.295,29.92,30.22,1554400,21.3107993744802,21.4845479883487,21.2186062324276,21.4313596371645,2191833.31320434,0.0,1.0
2014-09-11,30.22,30.27,29.94,30.07,1230200,21.4313596371645,21.4668185379539,21.2327897927433,21.324982934796,1734684.34244981,0.0,1.0
2014-09-12,29.63,30.1,29.47,30.07,2730500,21.0129446078485,21.3462582752697,20.8994761253222,21.324982934796,3850232.15498229,0.0,1.0
2014-09-15,29.6,29.85,29.52,29.73,1320800,20.9916692673748,21.1689637713223,20.9349350261117,21.0838624094275,1862437.87961934,0.0,1.0
2014-09-16,29.86,29.95,29.55,29.55,2137000,21.1760555514802,21.2398815729012,20.9562103665854,20.9562103665854,3013347.78069845,0.0,1.0
2014-09-17,29.77,30.02,29.63,29.98,1905300,21.1122295300591,21.2895240340065,21.0129446078485,21.2611569133749,2686631.50517771,0.0,1.0
2014-09-18,29.43,29.88,29.2,29.76,3618300,20.8711090046906,21.190239111796,20.707998061059,21.1051377499012,5102104.01258831,0.0,1.0
2014-09-19,29.62,29.67,29.4,29.5,3412900,21.0058528276906,21.0413117284801,20.8498336642169,20.9207514657959,4812472.92500973,0.0,1.0
2014-09-22,29.36,29.6,29.33,29.58,2061784,20.8214665435853,20.9916692673748,20.8001912031116,20.9774857070591,2907286.9633503,0.0,1.0
2014-09-23,29.6,29.85,29.1501,29.35,3279674,20.9916692673748,21.1689637713223,20.6726100780711,20.8143747634274,4624613.18171009,0.0,1.0
2014-09-24,29.58,29.67,29.325,29.61,2027892,20.9774857070591,21.0413117284801,20.7966453130327,20.9987610475327,2859496.42381663,0.0,1.0
2014-09-25,29.56,29.71,29.46,29.55,5064863,20.9633021467433,21.0696788491117,20.8923843451643,20.9562103665854,7141878.1846475,0.0,1.0
2014-09-26,29.51,29.68,29.27,29.57,1976448,20.9278432459538,21.048403508638,20.7576405221642,20.9703939269012,2786956.10410196,0.0,1.0
2014-09-29,29.52,29.55,29.24,29.3,1360805,20.9349350261117,20.9562103665854,20.7363651816906,20.7789158626379,1918848.25770396,0.0,1.0
2014-09-30,29.66,29.8,29.38,29.56,3284734,21.0342199483222,21.1335048705328,20.8356501039011,20.9633021467433,4631748.20266017,0.0,1.0
2014-10-01,29.81,30.04,29.59,29.65,2305354,21.1405966506907,21.3037075943223,20.9845774872169,21.0271281681643,3250740.92635672,0.0,1.0
2014-10-02,29.78,29.99,29.68,29.81,1689290,21.119321310217,21.2682486935328,21.048403508638,21.1405966506907,2382039.434935,0.0,1.0
2014-10-03,29.99,30.05,29.61,29.82,1271613,21.2682486935328,21.3107993744802,20.9987610475327,21.1476884308486,1793080.11766837,0.0,1.0
2014-10-06,30.02,30.21,29.84,30.11,1151016,21.2895240340065,21.4242678570066,21.1618719911644,21.3533500554276,1623028.31499692,0.0,1.0
2014-10-07,29.97,30.27,29.89,29.94,2055836,21.254065133217,21.4668185379539,21.1973308919539,21.2327897927433,2898899.78852597,0.0,1.0
2014-10-08,30.71,30.71,29.92,29.95,2345094,21.7788568649014,21.7788568649014,21.2186062324276,21.2398815729012,3306777.63239554,0.0,1.0
2014-10-09,30.17,30.91,30.17,30.71,3055421,21.395900736375,21.9206924680593,21.395900736375,21.7788568649014,4308397.79571804,0.0,1.0
2014-10-10,30.51,30.6699,30.3,30.34,2473884,21.6370212617435,21.7504188264682,21.4880938784276,21.5164609990592,3488382.24665672,0.0,1.0
2014-10-13,30.62,31.02,30.48,30.54,2656891,21.7150308434803,21.9987020497962,21.6157459212698,21.6582966022172,3746437.34132322,0.0,1.0
2014-10-14,31.07,31.38,30.52,30.75,4610648,22.0341609505857,22.2540061354805,21.6441130419014,21.807223985533,6501397.24772193,0.0,1.0
2014-10-15,30.7,31.26,30.26,31.06,4547708,21.7717650847435,22.1689047735857,21.459726757796,22.0270691704278,6412646.61163529,0.0,1.0
2014-10-16,30.59,30.635,30.12,30.38,4188423,21.6937555030066,21.7256685137172,21.3604418355855,21.5448281196908,5906024.87209939,0.0,1.0
2014-10-17,30.55,30.85,30.29,30.78,4031305,21.6653883823751,21.878141787112,21.4810020982697,21.8284993260067,5684475.42118323,0.0,1.0
2014-10-20,31.37,31.39,30.56,30.56,2353734,22.2469143553226,22.2610979156384,21.6724801625329,21.6724801625329,3318960.75117197,0.0,1.0
2014-10-21,31.56,31.62,31.273,31.46,2717081,22.3816581783226,22.42420885927,22.178124087791,22.3107403767437,3831310.24863264,0.0,1.0
2014-10-22,31.73,32.07,31.57,31.65,3001065,22.5022184410069,22.7433389663754,22.3887499584805,22.4454841997437,4231751.31374909,0.0,1.0
2014-10-23,31.93,32.24,31.8,31.82,2042922,22.6440540441648,22.8638992290596,22.5518609021122,22.566044462428,2880689.97418814,0.0,1.0
2014-10-24,32.09,32.13,31.73,32.02,1974981,22.7575225266912,22.7858896473228,22.5022184410069,22.7078800655859,2784887.51205972,0.0,1.0
2014-10-27,32.11,32.7,32.05,32.11,3032812,22.771706087007,23.1901211163229,22.7291554060596,22.771706087007,4276517.22483652,0.0,1.0
2014-10-28,32.33,32.33,31.77,32.13,2549424,22.9277252504807,22.9277252504807,22.5305855616385,22.7858896473228,3594899.930959,0.0,1.0
2014-10-29,32.15,32.42,31.84,32.28,1972969,22.8000732076386,22.9915512719018,22.5802280227438,22.8922663496912,2782050.42467798,0.0,1.0
2014-10-30,32.77,32.8,32.15,32.22,2317567,23.2397635774282,23.2610389179019,22.8000732076386,22.8497156687438,3267962.27237715,0.0,1.0
2014-10-31,32.67,32.91,32.47,32.91,2733749,23.1688457758492,23.3390484996387,23.0270101726913,23.3390484996387,3854813.51527217,0.0,1.0
2014-11-03,32.99,33.105,32.73,32.73,1902126,23.3957827409019,23.4773382127177,23.2113964567966,23.2113964567966,2682155.9011272,0.0,1.0
2014-11-04,32.8,33.27,32.74,32.94,1995505,23.2610389179019,23.594352585323,23.2184882369545,23.3603238401124,2813828.05948651,0.0,1.0
2014-11-05,33.21,33.235,32.16,32.24,2568952,23.7432799686389,23.7611535609067,22.9925890933883,23.0497845886455,3593222.84169194,0.27,1.0
2014-11-06,32.37,33.2,32.31,33.09,4352761,23.1427272684384,23.7361305317317,23.0998306469955,23.6574867257531,6088257.09846891,0.0,1.0
2014-11-07,32.91,32.94,32.27,32.44,2147067,23.5287968614244,23.5502451721458,23.0712328993669,23.1927733267884,3003127.41812342,0.0,1.0
2014-11-10,33.2,33.27,32.84,32.84,2047006,23.7361305317317,23.7861765900817,23.4787508030744,23.4787508030744,2863170.94141131,0.0,1.0
2014-11-11,33.26,33.455,33.1,33.2,1960336,23.7790271531746,23.918441172864,23.6646361626602,23.7361305317317,2741944.61110641,0.0,1.0
2014-11-12,32.48,33.04,32.445,33.04,2990222,23.221371074417,23.6217395412173,23.196348045242,23.6217395412173,4182458.05765534,0.0,1.0
2014-11-13,32.31,32.69,32.23,32.58,2082462,23.0998306469955,23.3715092494671,23.0426351517383,23.2928654434885,2912763.6582371,0.0,1.0
2014-11-14,32.15,32.36,32.09,32.23,1947110,22.9854396564812,23.1355778315313,22.9425430350383,23.0426351517383,2723445.25210545,0.0,1.0
2014-11-17,32.66,32.67,32.05,32.12,1473694,23.3500609387457,23.3572103756529,22.9139452874097,22.9639913457597,2061272.82349549,0.0,1.0
2014-11-18,32.77,32.97,32.57,32.79,1588912,23.4287047447243,23.5716934828673,23.2857160065814,23.4430036185386,2222429.57121754,0.0,1.0
2014-11-19,32.68,32.82,32.5,32.68,1404893,23.36435981256,23.4644519292601,23.2356699482313,23.36435981256,1965040.06993246,0.0,1.0
2014-11-20,32.51,32.74,32.45,32.67,1688922,23.2428193851385,23.4072564340029,23.1999227636956,23.3572103756529,2362314.71364044,0.0,1.0
2014-11-21,32.77,32.86,32.5,32.81,2198171,23.4287047447243,23.4930496768887,23.2356699482313,23.4573024923529,3074607.17333171,0.0,1.0
2014-11-24,32.58,32.91,32.52,32.78,2096764,23.2928654434885,23.5287968614244,23.2499688220456,23.4358541816315,2932768.03086916,0.0,1.0
2014-11-25,32.6,32.72,32.4,32.6,1910087,23.3071643173028,23.3929575601886,23.1641755791599,23.3071643173028,2671660.75427601,0.0,1.0
2014-11-26,32.7,32.85,32.54,32.69,1084750,23.3786586863743,23.4859002399815,23.2642676958599,23.3715092494671,1517252.35719676,0.0,1.0
2014-11-28,33.1,33.29,32.68,32.83,969393,23.6646361626602,23.800475463896,23.36435981256,23.4716013661672,1355901.18856883,0.0,1.0
2014-12-01,33.25,33.48,32.79,32.97,2422804,23.7718777162674,23.9363147651318,23.4430036185386,23.5716934828673,3388803.94563333,0.0,1.0
2014-12-02,33.5,33.665,33.03,33.14,2139401,23.9506136389461,24.0685793479141,23.6145901043102,23.6932339102888,2992404.89535757,0.0,1.0
2014-12-03,33.65,33.69,33.37,33.54,2312922,24.0578551925534,24.086452940182,23.8576709591532,23.9792113865747,3235110.72275847,0.0,1.0
2014-12-04,33.63,33.82,33.445,33.71,2189555,24.0435563187391,24.1793956199749,23.9112917359568,24.1007518139963,3062555.87459042,0.0,1.0
2014-12-05,33.49,33.61,33.29,33.42,1929540,23.943464202039,24.0292574449248,23.800475463896,23.893418143689,2698869.89011795,0.0,1.0
2014-12-08,33.84,33.9,33.48,33.48,1972518,24.1936944937892,24.2365911152321,23.9363147651318,23.9363147651318,2758983.71524595,0.0,1.0
2014-12-09,34.01,34.11,33.55,33.73,2040000,24.3152349212107,24.3867292902822,23.9863608234819,24.1150506878106,2853371.56827048,0.0,1.0
2014-12-10,33.45,34.15,33.37,34.01,1556529,23.9148664544104,24.4153270379108,23.8576709591532,24.3152349212107,2177135.09499435,0.0,1.0
2014-12-11,33.69,34.01,33.42,33.48,1290995,24.086452940182,24.3152349212107,23.893418143689,23.9363147651318,1805729.62146046,0.0,1.0
2014-12-12,33.55,34.05,33.4,33.69,2696571,23.9863608234819,24.3438326688393,23.8791192698747,24.086452940182,3771725.01138367,0.0,1.0
2014-12-15,33.31,33.77,33.03,33.74,3156350,23.8147743377103,24.1436484354391,23.6145901043102,24.1222001247177,4414823.21054438,0.0,1.0
2014-12-16,33.26,33.77,32.92,33.36,1965261,23.7790271531746,24.1436484354391,23.5359462983316,23.8505215222461,2748833.26550529,0.0,1.0
2014-12-17,33.93,34.0356,33.3,33.37,1486275,24.2580394259535,24.333537479693,23.8076249008032,23.8576709591532,2078870.01354471,0.0,1.0
2014-12-18,34.55,34.55,33.89,34.02,1586509,24.7013045141967,24.7013045141967,24.2294416783249,24.3223843581179,2219068.4673555,0.0,1.0
2014-12-19,34.49,34.81,34.34,34.65,2953841,24.6584078927538,24.8871898737825,24.5511663391466,24.7727988832682,4131571.53264296,0.0,1.0
2014-12-22,34.79,34.79,34.34,34.49,1204378,24.8728909999683,24.8728909999683,24.5511663391466,24.6584078927538,1684577.42286787,0.0,1.0
2014-12-23,34.88,35.04,34.7,34.82,1053661,24.9372359321326,25.051626922647,24.8085460678039,24.8943393106897,1473767.81372325,0.0,1.0
2014-12-24,35.69,35.755,34.89,34.89,1135726,25.5163403216116,25.562811661508,24.9443853690397,24.9443853690397,1588553.07732625,0.0,1.0
2014-12-26,36.09,36.26,35.77,35.77,1938990,25.8023177978975,25.923858225319,25.5735358168688,25.5735358168688,2712087.7142945,0.0,1.0
2014-12-29,36.42,36.865,36.07,36.11,3004863,26.0382492158334,26.3563991582015,25.7880189240832,25.8166166717118,4202936.59350388,0.0,1.0
2014-12-30,35.25,36.34,35.23,36.34,3140460,25.2017650976971,25.9810537205762,25.1874662238828,25.9810537205762,4392597.68396602,0.0,1.0
2014-12-31,34.75,35.47,34.73,35.4,2377822,24.8442932523397,25.3590527096543,24.8299943785254,25.3090066513043,3325887.10255295,0.0,1.0
2015-01-02,35.14,35.17,34.74,34.9,2405330,25.1231212917184,25.1445696024399,24.8371438154325,24.9515348059469,3364362.85995492,0.0,1.0
2015-01-05,34.85,35.25,34.65,35.17,2507030,24.9157876214111,25.2017650976971,24.7727988832682,25.1445696024399,3506611.82490252,0.0,1.0
2015-01-06,34.91,35.62,34.85,34.93,2582438,24.958684242854,25.4662942632615,24.9157876214111,24.9729831166683,3612085.8656967,0.0,1.0
2015-01-07,35.48,35.725,34.79,34.99,2156729,25.3662021465615,25.5413633507866,24.8728909999683,25.0158797381112,3016641.76914922,0.0,1.0
2015-01-08,35.67,35.84,35.56,35.59,1695606,25.5020414477973,25.6235818752188,25.4233976418187,25.4448459525401,2371663.70166119,0.0,1.0
2015-01-09,35.28,35.675,35.05,35.46,1812140,25.2232134084185,25.5056161662509,25.0587763595541,25.3519032727472,2534661.15378709,0.0,1.0
2015-01-12,35.17,35.4199,34.94,35.34,1742987,25.1445696024399,25.3232340307495,24.9801325535755,25.2661100298614,2437936.05375738,0.0,1.0
2015-01-13,35.69,36.08,35.32,35.42,3358828,25.5163403216116,25.7951683609904,25.2518111560471,25.3233055251186,4698031.52838764,0.0,1.0
2015-01-14,35.97,36.01,35.31,35.52,1906070,25.7165245550117,25.7451223026403,25.24466171914,25.3947998941901,2666042.12996731,0.0,1.0
2015-01-15,36.18,36.25,35.84,36.01,1757052,25.8666627300618,25.9167087884119,25.6235818752188,25.7451223026403,2457608.93175136,0.0,1.0
2015-01-16,36.64,36.665,36.05,36.22,1670096,26.1955368277907,26.2134104200585,25.7737200502689,25.8952604776904,2335982.56994227,0.0,1.0
2015-01-20,36.78,36.84,36.4,36.82,1969055,26.2956289444907,26.3385255659336,26.0239503420191,26.3242266921193,2754139.97713766,0.0,1.0
2015-01-21,37.22,37.27,36.47,36.74,2035216,26.6102041684052,26.645951352941,26.0739964003691,26.2670311968621,2846680.13220057,0.0,1.0
2015-01-22,37.05,37.49,36.84,37.34,1960664,26.4886637409837,26.8032389648982,26.3385255659336,26.695997411291,2742403.38849582,0.0,1.0
2015-01-23,37.55,37.66,37.09,37.11,2065041,26.8461355863411,26.9247793923198,26.5172614886123,26.5315603624266,2888396.704271,0.0,1.0
2015-01-26,37.46,37.54,37.26,37.5,1270493,26.7817906541768,26.838986149434,26.6388019160338,26.8103884018054,1777053.23719934,0.0,1.0
2015-01-27,37.49,37.81,37.36,37.44,2246689,26.8032389648982,27.032020945927,26.7102962851053,26.7674917803625,3142469.86046374,0.0,1.0
2015-01-28,37.24,37.98,37.1,37.5,2067696,26.6245030422195,27.1535613733485,26.5244109255195,26.8103884018054,2892110.28344441,0.0,1.0
2015-01-29,38.2,38.25,36.76,37.12,2579829,27.3108489853058,27.3465961698415,26.2813300706764,26.5387097993338,3608436.62725473,0.0,1.0
2015-01-30,37.73,38.655,37.69,38.15,5672192,26.9748254506698,27.636148364581,26.9462277030412,27.27510180077,7933760.48165257,0.0,1.0
2015-02-02,37.77,38.12,37.16,37.81,3225744,27.0034231982984,27.2536534900486,26.5673075469624,27.032020945927,4511885.40005837,0.0,1.0
2015-02-03,37.84,38.01,37.44,37.73,2421985,27.0534692566484,27.1750096840699,26.7674917803625,26.9748254506698,3387658.40087136,0.0,1.0
2015-02-04,36.94,37.6,36.8,37.6,3529160,26.6173536053124,27.0929208326948,26.5164757085949,27.0929208326948,4897826.14504474,0.29,1.0
2015-02-05,37.32,37.43,36.93,37.12,2045437,26.8911650392598,26.9704262438236,26.6101480412611,26.7470537582349,2838691.02467497,0.0,1.0
2015-02-06,35.69,37.27,35.41,37.22,3218962,25.7166580989063,26.8551372190036,25.5149023054713,26.8191093987473,4467328.27174328,0.0,1.0
2015-02-09,35.37,35.85,35.08,35.6,2607415,25.4860800492664,25.8319471237263,25.2771186917801,25.6518080224451,3618613.31251114,0.0,1.0
2015-02-10,36.2,36.24,35.33,35.36,3627902,26.08414186552,26.112964121725,25.4572577930614,25.4788744852151,5034861.91254013,0.0,1.0
2015-02-11,35.57,36.03,35.33,36.03,2510950,25.6301913302913,25.9616472766488,25.4572577930614,25.9616472766488,3484737.60297071,0.0,1.0
2015-02-12,35.53,35.73,35.27,35.58,1806564,25.6013690740863,25.7454803551113,25.4140244087539,25.6373968943426,2507179.15648387,0.0,1.0
2015-02-13,34.65,35.54,34.46,35.52,3245358,24.9672794375765,25.6085746381376,24.8303737206027,25.5941635100351,4503961.07357844,0.0,1.0
2015-02-17,34.86,35.0,34.28,34.51,3428209,25.1185962826527,25.2194741793702,24.7006735676803,24.866401540859,4757724.69110998,0.0,1.0
2015-02-18,35.98,36.06,34.79,34.83,3264614,25.9256194563925,25.9832639688025,25.0681573342939,25.0969795904989,4530684.86627954,0.0,1.0
2015-02-19,35.46,36.08,35.3,36.01,3018174,25.5509301257276,25.997675096905,25.4356411009076,25.9472361485463,4188671.39134929,0.0,1.0
2015-02-20,35.58,35.63,34.995,35.46,3028246,25.6373968943426,25.6734247145988,25.2158713973445,25.5509301257276,4202649.4781838,0.0,1.0
2015-02-23,35.97,35.99,35.55,35.55,2132867,25.9184138923413,25.9328250204438,25.6157802021888,25.6157802021888,2960027.81299322,0.0,1.0
2015-02-24,36.06,36.375,35.8,35.92,1753174,25.9832639688025,26.2102392364168,25.79591930347,25.882386072085,2433083.63860315,0.0,1.0
2015-02-25,35.51,36.19,35.47,36.15,2100934,25.5869579459838,26.0769363014687,25.5581356897788,26.0481140452637,2915710.67172173,0.0,1.0
2015-02-26,35.32,35.71,35.26,35.63,2103990,25.4500522290101,25.7310692270088,25.4068188447026,25.6734247145988,2919951.83865642,0.0,1.0
2015-02-27,35.13,35.3744,35.02,35.36,2380308,25.3131465120364,25.4892504974489,25.2338853074727,25.4788744852151,3303430.4921452,0.0,1.0
2015-03-02,34.35,35.15,34.07,35.06,3624840,24.751112516039,25.3275576401389,24.549356722604,25.2627075636776,5030612.418707,0.0,1.0
2015-03-03,34.24,34.45,33.86,34.37,3364875,24.6718513114753,24.8231681565515,24.3980398775278,24.7655236441415,4669828.72689462,0.0,1.0
2015-03-04,34.29,34.3,34.06,34.19,2815780,24.7078791317315,24.7150846957827,24.5421511585528,24.635823491219,3907785.67780834,0.0,1.0
2015-03-05,34.63,34.77,34.33,34.36,1928240,24.952868309474,25.0537462061914,24.7367013879365,24.7583180800902,2676043.10541915,0.0,1.0
2015-03-06,33.15,34.13,32.99,34.09,3320307,23.8864448298892,24.5925901069115,23.7711558050692,24.5637678507065,4607976.52534174,0.0,1.0
2015-03-09,33.12,33.37,33.0,33.08,2294622,23.8648281377354,24.0449672390166,23.7783613691204,23.8360058815304,3184514.05563785,0.0,1.0
2015-03-10,33.08,33.53,32.94,33.04,2917873,23.8360058815304,24.1602562638366,23.7351279848129,23.8071836253254,4049472.018078,0.0,1.0
2015-03-11,32.83,33.19,32.8,33.15,2582833,23.6558667802492,23.9152670860942,23.6342500880955,23.8864448298892,3584498.00963525,0.0,1.0
2015-03-12,33.77,34.2,32.87,32.97,5072154,24.3331898010666,24.6430290552703,23.6846890364542,23.7567446769667,7039218.53157501,0.0,1.0
2015-03-13,33.49,33.74,32.93,33.74,4000393,24.1314340076316,24.3115731089128,23.7279224207617,24.3115731089128,5551811.033179,0.0,1.0
2015-03-16,34.3,34.425,33.51,33.64,3136844,24.7150846957827,24.8051542464234,24.1458451357341,24.2395174684003,4353363.56417016,0.0,1.0
2015-03-17,34.39,34.42,34.0,34.14,3979006,24.779934772244,24.8015514643977,24.4989177742453,24.5997956709628,5522129.80371814,0.0,1.0
2015-03-18,35.5,35.65,34.25,34.37,4610036,25.5797523819326,25.6878358427013,24.6790568755265,24.7655236441415,6397883.58997537,0.0,1.0
2015-03-19,35.13,35.68,35.06,35.29,4358944,25.3131465120364,25.7094525348551,25.2627075636776,25.4284355368564,6049413.99312752,0.0,1.0
2015-03-20,35.68,35.7,35.18,35.31,4736478,25.7094525348551,25.7238636629576,25.3491743322926,25.4428466649589,6573361.87189847,0.0,1.0
2015-03-23,35.71,35.88,35.6,35.68,3398316,25.7310692270088,25.85356381588,25.6518080224451,25.7094525348551,4716238.69530537,0.0,1.0
2015-03-24,35.03,35.8,34.98,35.58,4242442,25.2410908715239,25.79591930347,25.2050630512677,25.6373968943426,5887730.60627342,0.0,1.0
2015-03-25,34.49,35.38,34.44,35.1,3564228,24.8519904127565,25.4932856133176,24.8159625925002,25.2915298198826,4946494.09074696,0.0,1.0
2015-03-26,34.11,34.65,34.0,34.37,3652794,24.578178978809,24.9672794375765,24.4989177742453,24.7655236441415,5069407.43850168,0.0,1.0
2015-03-27,34.28,34.46,33.93,34.15,2616184,24.7006735676803,24.8303737206027,24.4484788258866,24.607001235014,3630783.07456951,0.0,1.0
2015-03-30,34.64,34.74,34.23,34.4,4168988,24.9600738735252,25.0321295140377,24.664645747424,24.7871403362952,5785789.9400361,0.0,1.0
2015-03-31,34.91,34.93,34.41,34.6,3519193,25.1546241029089,25.1690352310114,24.7943459003465,24.9312516173202,4883993.77893279,0.0,1.0
2015-04-01,35.2,35.25,34.31,34.86,3388398,25.3635854603951,25.3996132806514,24.722290259834,25.1185962826527,4702474.33219728,0.0,1.0
2015-04-02,35.29,35.37,35.09,35.21,2373213,25.4284355368564,25.4860800492664,25.2843242558314,25.3707910244464,3293583.93474936,0.0,1.0
2015-04-06,35.57,35.83,35.32,35.37,1558706,25.6301913302913,25.8175359956238,25.4500522290101,25.4860800492664,2163197.75789086,0.0,1.0
2015-04-07,34.89,35.55,34.89,35.55,2752046,25.1402129748064,25.6157802021888,25.1402129748064,25.6157802021888,3819334.58703086,0.0,1.0
2015-04-08,34.86,34.9662,34.65,34.92,2115866,25.1185962826527,25.1951193728769,24.9672794375765,25.1618296669602,2936433.54628615,0.0,1.0
2015-04-09,34.45,34.84,34.28,34.79,2642617,24.8231681565515,25.1041851545502,24.7006735676803,25.0681573342939,3667467.22561168,0.0,1.0
2015-04-10,34.84,34.94,34.505,34.57,1866509,25.1041851545502,25.1762407950627,24.8627987588333,24.9096349251665,2590371.81090155,0.0,1.0
2015-04-13,34.64,34.98,34.63,34.77,1534690,24.9600738735252,25.2050630512677,24.952868309474,25.0537462061914,2129867.95910039,0.0,1.0
2015-04-14,34.79,34.95,34.62,34.67,1509250,25.0681573342939,25.1834463591139,24.9456627454227,24.981690565679,2094561.90974872,0.0,1.0
2015-04-15,34.78,35.23,34.76,34.88,1785298,25.0609517702427,25.3852021525489,25.0465406421402,25.1330074107552,2477665.85280806,0.0,1.0
2015-04-16,34.52,34.76,34.125,34.67,2837511,24.8736071049102,25.0465406421402,24.5889873248859,24.981690565679,3937944.31611264,0.0,1.0
2015-04-17,34.5,34.71,34.32,34.36,2485134,24.8591959768077,25.0105128218839,24.7294958238852,24.7583180800902,3448909.73465064,0.0,1.0
2015-04-20,35.05,35.43,34.51,34.56,2816175,25.2555019996264,25.5293134335738,24.866401540859,24.9024293611152,3908333.86528845,0.0,1.0
2015-04-21,34.92,35.47,34.76,35.07,2813219,25.1618296669602,25.5581356897788,25.0465406421402,25.2699131277289,3904231.47999428,0.0,1.0
2015-04-22,35.07,35.2,34.72,35.03,4827665,25.2699131277289,25.3635854603951,25.0177183859352,25.2410908715239,6699912.68645157,0.0,1.0
2015-04-23,35.01,35.42,34.82,34.9,3716479,25.2266797434214,25.5221078695226,25.0897740264477,25.1474185388577,5157790.5262753,0.0,1.0
2015-04-24,35.16,35.4,34.75,34.75,2824754,25.3347632041901,25.5076967414201,25.0393350780889,25.0393350780889,3920239.94222981,0.0,1.0
2015-04-27,34.87,35.34,34.65,35.33,2734015,25.1258018467039,25.4644633571126,24.9672794375765,25.4572577930614,3794310.8694263,0.0,1.0
2015-04-28,35.0,35.115,34.58,34.76,2432690,25.2194741793702,25.3023381659595,24.9168404892177,25.0465406421402,3376127.09108935,0.0,1.0
2015-04-29,34.78,34.93,34.41,34.75,2457419,25.0609517702427,25.1690352310114,24.7943459003465,25.0393350780889,3410446.40297683,0.0,1.0
2015-04-30,33.93,34.73,33.62,34.7,5143293,24.4484788258866,25.0249239499864,24.2251063402978,25.0033072578327,7137946.40283398,0.0,1.0
2015-05-01,34.25,34.35,33.75,34.06,2800787,24.6790568755265,24.751112516039,24.3187786729641,24.5421511585528,3886978.14644319,0.0,1.0
2015-05-04,34.36,34.605,34.12,34.23,2815300,24.7583180800902,24.9348543993458,24.5853845428603,24.664645747424,3907119.52593379,0.0,1.0
2015-05-05,33.6,34.37,33.57,34.2,3747085,24.2106952121954,24.7655236441415,24.1890785200416,24.6430290552703,5200266.03517691,0.0,1.0
2015-05-06,33.16,33.5299,32.87,33.41,3436020,24.1026117514266,24.3714765308854,23.8918229273038,24.2843262549808,4727223.10656878,0.29,1.0
2015-05-07,33.17,33.48,33.1,33.25,5018990,24.1098803315688,24.335206315976,24.0590002705736,24.1680289727061,6905048.71905216,0.0,1.0
2015-05-08,33.66,34.02,33.47,33.47,4647331,24.466040758535,24.727709643653,24.3279377358338,24.3279377358338,6393726.02227966,0.0,1.0
2015-05-11,33.46,34.125,33.41,33.79,3137001,24.3206691556916,24.8040297351458,24.2843262549808,24.5605323003832,4315837.39690962,0.0,1.0
2015-05-12,33.21,33.4,32.99,33.2,2556153,24.1389546521375,24.2770576748386,23.9790458890098,24.1316860719953,3516715.7133908,0.0,1.0
2015-05-13,32.76,33.47,32.63,33.27,2945347,23.8118685457399,24.3279377358338,23.7173770038918,24.1825661329905,4052162.79162026,0.0,1.0
2015-05-14,33.35,33.46,32.9,32.9,2906373,24.2407147741278,24.3206691556916,23.9136286677303,23.9136286677303,3998542.96596283,0.0,1.0
2015-05-15,33.78,33.84,33.25,33.35,4361378,24.553263720241,24.596875201094,24.1680289727061,24.2407147741278,6000316.31308336,0.0,1.0
2015-05-18,33.98,34.21,33.63,33.63,2294035,24.6986353230843,24.8658126663542,24.4442350181085,24.4442350181085,3156097.82809108,0.0,1.0
2015-05-19,34.15,34.29,33.75,33.82,2292193,24.8222011855012,24.9239613074915,24.5314579798145,24.5823380408097,3153563.63301587,0.0,1.0
2015-05-20,34.14,34.41,34.09,34.2,2095721,24.814932605359,25.0111842691975,24.7785897046482,24.858544086212,2883260.49793698,0.0,1.0
2015-05-21,34.21,34.24,33.82,34.13,2265401,24.8658126663542,24.8876184067807,24.5823380408097,24.8076640252168,3116703.61431074,0.0,1.0
2015-05-22,34.18,34.37,33.89,34.16,2176129,24.8440069259277,24.9821099486289,24.6332181018048,24.8294697656433,2993884.57915681,0.0,1.0
2015-05-26,33.91,34.19,33.76,34.18,3359746,24.6477552620892,24.8512755060698,24.5387265599567,24.8440069259277,4622286.51853074,0.0,1.0
2015-05-27,34.01,34.12,33.92,34.07,2008587,24.7204410635108,24.8003954450747,24.6550238422313,24.7640525443638,2763382.89007447,0.0,1.0
2015-05-28,34.12,34.17,33.91,34.05,1483287,24.8003954450747,24.8367383457855,24.6477552620892,24.7495153840795,2040683.28475186,0.0,1.0
2015-05-29,34.14,34.33,33.93,34.05,2941460,24.814932605359,24.9530356280602,24.6622924223735,24.7495153840795,4046815.11721346,0.0,1.0
2015-06-01,34.11,34.27,34.03,34.12,2029630,24.7931268649325,24.9094241472072,24.7349782237952,24.8003954450747,2792333.52360731,0.0,1.0
2015-06-02,33.32,33.92,33.15,33.92,3969804,24.2189090337013,24.6550238422313,24.0953431712845,24.6550238422313,5461594.86771007,0.0,1.0
2015-06-03,32.65,33.39,32.43,33.3,4036242,23.7319141641761,24.2697890946965,23.5720054010484,24.204371873417,5552999.23926617,0.0,1.0
2015-06-04,32.49,32.97,32.46,32.56,3286716,23.6156168819014,23.9645087287254,23.5938111414749,23.6664969428966,4521812.97545687,0.0,1.0
2015-06-05,31.78,32.12,31.44,32.12,5980240,23.0995476918075,23.3466794166412,22.8524159669739,23.3466794166412,8227521.58335135,0.0,1.0
2015-06-08,31.7,31.85,31.46,31.75,3436452,23.0413990506702,23.1504277528027,22.8669531272582,23.077741951381,4727817.44547892,0.0,1.0
2015-06-09,31.79,31.87,31.685,31.74,2455752,23.1068162719497,23.164964913087,23.030496180457,23.0704733712389,3378585.57237807,0.0,1.0
2015-06-10,32.12,32.21,31.76,31.87,3573837,23.3466794166412,23.4120966379207,23.0850105315232,23.164964913087,4916829.60096578,0.0,1.0
2015-06-11,32.6,32.65,32.23,32.33,4895633,23.6955712634653,23.7319141641761,23.4266337982051,23.4993195996267,6735336.06873085,0.0,1.0
2015-06-12,32.29,32.52,32.26,32.4,3924190,23.4702452790581,23.6374226223279,23.4484395386316,23.5501996606219,5398839.83287818,0.0,1.0
2015-06-15,31.93,32.38,31.88,32.25,4299466,23.20857639394,23.5356625003376,23.1722334932292,23.4411709584894,5915138.74223866,0.0,1.0
2015-06-16,31.96,32.05,31.77,31.87,2566784,23.2303821343666,23.2957993556461,23.0922791116654,23.164964913087,3531341.67856153,0.0,1.0
2015-06-17,32.35,32.41,31.95,31.95,3195803,23.5138567599111,23.5574682407641,23.2231135542244,23.2231135542244,4396736.27791509,0.0,1.0
2015-06-18,32.8,32.88,32.4,32.4,2733901,23.8409428663086,23.8990915074459,23.5501996606219,23.5501996606219,3761258.65922535,0.0,1.0
2015-06-19,32.5,32.9,32.49,32.8,2078943,23.6228854620436,23.9136286677303,23.6156168819014,23.8409428663086,2860177.5853573,0.0,1.0
2015-06-22,32.44,32.69,32.22,32.22,1261937,23.5792739811906,23.7609884847448,23.4193652180629,23.4193652180629,1736153.38252806,0.0,1.0
2015-06-23,31.97,32.42,31.92,32.35,1466046,23.2376507145087,23.5647368209062,23.2013078137979,23.5138567599111,2016963.3839421,0.0,1.0
2015-06-24,31.63,32.12,31.62,32.01,2089581,22.990518989675,23.3466794166412,22.9832504095329,23.2667250350774,2874813.18101964,0.0,1.0
2015-06-25,31.39,31.8,31.355,31.69,3113489,22.816073066263,23.1140848520919,22.7906330357654,23.034130470528,4283489.95141114,0.0,1.0
2015-06-26,31.81,31.82,31.22,31.37,4566553,23.121353432234,23.1286220123762,22.6925072038462,22.8015359059787,6282592.90078958,0.0,1.0
2015-06-29,31.59,32.105,31.58,31.78,3113140,22.9614446691064,23.335776546428,22.9541760889642,23.0995476918075,4283009.80261567,0.0,1.0
2015-06-30,31.84,31.9,31.54,31.75,4613087,23.1431591726605,23.1867706535135,22.9251017683955,23.077741951381,6346613.65737454,0.0,1.0
2015-07-01,32.19,32.2,31.73,31.93,3329596,23.3975594776364,23.4048280577786,23.0632047910967,23.20857639394,4580806.61542685,0.0,1.0
2015-07-02,32.75,32.77,32.49,32.5,3702243,23.8045999655978,23.8191371258821,23.6156168819014,23.6228854620436,5093488.5872994,0.0,1.0
2015-07-06,32.92,32.99,32.55,32.71,4283918,23.9281658280146,23.9790458890098,23.6592283627544,23.7755256450291,5893748.04461147,0.0,1.0
2015-07-07,33.98,34.08,32.95,33.02,5165622,24.6986353230843,24.771321124506,23.9499715684411,24.0008516294363,7106782.75394207,0.0,1.0
2015-07-08,33.76,34.16,33.71,33.85,3457501,24.5387265599567,24.8294697656433,24.5023836592458,24.6041437812362,4756776.33371884,0.0,1.0
2015-07-09,33.51,34.04,33.395,33.85,3543802,24.3570120564025,24.7422468039373,24.2734233847676,24.6041437812362,4875507.91308101,0.0,1.0
2015-07-10,33.72,33.96,33.41,33.41,2206181,24.509652239388,24.6840981628,24.2843262549808,24.2843262549808,3035229.65537832,0.0,1.0
2015-07-13,33.82,33.9898,33.555,33.86,2355745,24.5823380408097,24.7057585316237,24.3897206670422,24.6114123613783,3240997.49046392,0.0,1.0
2015-07-14,33.76,34.04,33.66,33.88,2826822,24.5387265599567,24.7422468039373,24.466040758535,24.6259495216627,3889097.93207168,0.0,1.0
2015-07-15,33.84,33.86,33.46,33.75,1708550,24.596875201094,24.6114123613783,24.3206691556916,24.5314579798145,2350596.63177981,0.0,1.0
2015-07-16,34.33,34.37,33.83,33.85,1727504,24.9530356280602,24.9821099486289,24.5896066209518,24.6041437812362,2376673.25146244,0.0,1.0
2015-07-17,33.65,34.34,33.61,34.19,3383895,24.4587721783928,24.9603042082024,24.4296978578241,24.8512755060698,4655510.33876478,0.0,1.0
2015-07-20,33.36,33.6101,33.25,33.6,3812402,24.24798335427,24.4297705436256,24.1680289727061,24.422429277682,5245043.63360195,0.0,1.0
2015-07-21,33.06,33.37,32.79,33.32,3664290,24.0299259500049,24.2552519344121,23.8336742861664,24.2189090337013,5041273.43763102,0.0,1.0
2015-07-22,33.11,33.32,32.9407,33.06,2268009,24.0662688507158,24.2189090337013,23.9432117889089,24.0299259500049,3120291.66032384,0.0,1.0
2015-07-23,32.7,33.07,32.4,32.99,3168489,23.7682570648869,24.0371945301471,23.5501996606219,23.9790458890098,4359158.09969354,0.0,1.0
2015-07-24,32.97,33.19,32.63,32.71,2693364,23.9645087287254,24.1244174918531,23.7173770038918,23.7755256450291,3705488.4823722,0.0,1.0
2015-07-27,33.28,33.5,32.995,33.04,2673634,24.1898347131326,24.3497434762603,23.9826801790809,24.0153887897206,3678344.25390653,0.0,1.0
2015-07-28,33.53,33.68,33.13,33.68,2673824,24.3715492166868,24.4805779188193,24.0808060110001,24.4805779188193,3678605.65296423,0.0,1.0
2015-07-29,33.66,33.67,33.18,33.4,2664584,24.466040758535,24.4733093386772,24.117148911711,24.2770576748386,3665893.40405278,0.0,1.0
2015-07-30,33.92,34.08,33.45,33.55,2123081,24.6550238422313,24.771321124506,24.3134005755495,24.3860863769711,2920901.96224619,0.0,1.0
2015-07-31,34.26,34.61,34.22,34.27,2393130,24.902155567065,25.1565558720409,24.8730812464963,24.9094241472072,3292431.19452824,0.0,1.0
2015-08-03,34.34,34.61,34.14,34.34,2244846,24.9603042082024,25.1565558720409,24.814932605359,24.9603042082024,3088424.36362084,0.0,1.0
2015-08-04,33.93,34.285,33.9,34.25,1809741,24.6622924223735,24.9203270174204,24.640486681947,24.8948869869228,2489813.6425588,0.0,1.0
2015-08-05,33.71,33.97,33.56,33.89,1887692,24.7131724833687,24.9037813485623,24.6032058303724,24.8451324669642,2574906.04910495,0.29,1.0
2015-08-06,33.99,34.02,33.51,33.68,2242642,24.9184435689618,24.940436899561,24.5665502793736,24.6911791527694,3059075.55458031,0.0,1.0
2015-08-07,34.21,34.5,33.74,33.91,2879658,25.0797279933563,25.2923301891492,24.7351658139679,24.8597946873637,3927997.15396022,0.0,1.0
2015-08-10,34.23,34.43,34.15,34.17,2015502,25.0943902137558,25.2410124177509,25.0357413321578,25.0504035525573,2749245.26447277,0.0,1.0
2015-08-11,34.71,34.84,34.054,34.14,2479968,25.446283503344,25.5415879359408,24.9653626742402,25.0284102219581,3382800.05678188,0.0,1.0
2015-08-12,35.17,35.24,34.43,34.57,2382462,25.7835145725327,25.8348323439309,25.2410124177509,25.3436479605475,3249797.00902619,0.0,1.0
2015-08-13,35.19,35.33,34.7,35.02,1500278,25.7981767929322,25.9008123357287,25.4389523931443,25.6735479195364,2046454.02827319,0.0,1.0
2015-08-14,35.3,35.31,34.92,35.16,1977064,25.8788190051295,25.8861501153292,25.6002368175388,25.7761834623329,2696813.91512366,0.0,1.0
2015-08-17,35.58,35.84,35.18,35.37,2270077,26.0840900907226,26.2746989559161,25.7908456827324,25.9301367765277,3096498.26308212,0.0,1.0
2015-08-18,35.73,35.76,35.45,35.49,3401244,26.1940567437188,26.2160500743181,25.9887856581258,26.0181100989248,4639466.47550656,0.0,1.0
2015-08-19,35.82,35.97,35.358,35.57,2427538,26.2600367355166,26.3700033885129,25.921339444288,26.0767589805228,3311282.92148939,0.0,1.0
2015-08-20,35.65,35.95,35.37,35.57,2576681,26.1354078621208,26.3553411681134,25.9301367765277,26.0767589805228,3514721.41298146,0.0,1.0
2015-08-21,35.56,35.8,35.31,35.44,5222552,26.069427870323,26.2453745151171,25.8861501153292,25.981454547926,7123821.43727111,0.0,1.0
2015-08-24,34.17,34.96,34.0,34.79,6894009,25.0504035525573,25.6295612583378,24.9257746791615,25.504932384942,9403772.1602274,0.0,1.0
2015-08-25,32.73,34.77,32.7,34.58,4473461,23.9947236837928,25.4902701645425,23.9727303531936,25.3509790707472,6102023.94741043,0.0,1.0
2015-08-26,33.18,33.3,32.42,32.98,3770414,24.3246236427817,24.4125969651788,23.7674592676005,24.1780014387867,5143032.77029834,0.0,1.0
2015-08-27,33.76,33.78,33.15,33.31,2984926,24.7498280343674,24.7644902547669,24.3026303121825,24.4199280753785,4071587.95689692,0.0,1.0
2015-08-28,33.47,33.93,33.05,33.88,2198832,24.5372258385746,24.8744569077632,24.2293192101849,24.8378013567645,2999316.52926724,0.0,1.0
2015-08-31,32.78,33.38,32.52,33.31,2836350,24.0313792347916,24.4712458467768,23.840770369598,24.4199280753785,3868922.88168771,0.0,1.0
2015-09-01,32.1,32.48,31.94,32.27,3714754,23.5328637412084,23.811445928799,23.4155659780123,23.6574926146042,5067109.75388824,0.0,1.0
2015-09-02,32.24,32.42,31.86,32.36,2358609,23.6354992840049,23.7674592676005,23.3569170964143,23.723472606402,3217260.3272003,0.0,1.0
2015-09-03,32.49,32.565,32.17,32.32,2166183,23.8187770389988,23.8737603654969,23.5841815126066,23.6941481656029,2954781.66468274,0.0,1.0
2015-09-04,32.22,32.43,31.99,32.08,2992817,23.6208370636054,23.7747903778002,23.4522215290111,23.5182015208089,4082351.67451265,0.0,1.0
2015-09-08,32.64,32.65,32.15,32.33,2255993,23.9287436919951,23.9360748021948,23.5695192922071,23.7014792758027,3077286.98454961,0.0,1.0
2015-09-09,32.23,32.79,32.18,32.68,2957365,23.6281681738052,24.0387103449914,23.5915126228064,23.9580681327941,4033993.37811002,0.0,1.0
2015-09-10,32.25,32.66,32.15,32.2,2107716,23.6428303942047,23.9434059123946,23.5695192922071,23.6061748432059,2875029.760255,0.0,1.0
2015-09-11,32.67,32.69,32.085,32.11,1957195,23.9507370225943,23.9653992429938,23.5218670759087,23.5401948514081,2669711.60802608,0.0,1.0
2015-09-14,32.68,33.01,32.62,32.76,1845966,23.9580681327941,24.1999947693859,23.9140814715955,24.0167170143921,2517989.70374514,0.0,1.0
2015-09-15,32.9,32.975,32.39,32.78,1436903,24.1193525571886,24.1743358836868,23.7454659370012,24.0313792347916,1960007.36702654,0.0,1.0
2015-09-16,33.23,33.31,32.83,32.95,1354189,24.3612791937805,24.4199280753785,24.0680347857904,24.1560081081874,1847181.34511953,0.0,1.0
2015-09-17,33.79,34.28,33.17,33.24,3231333,24.7718213649667,25.1310457647546,24.317292532582,24.3686103039803,4407699.39607332,0.0,1.0
2015-09-18,33.68,34.17,33.49,33.53,3124570,24.6911791527694,25.0504035525573,24.5518880589741,24.5812124997731,4262069.33856363,0.0,1.0
2015-09-21,33.86,33.96,33.64,33.79,1910433,24.823139136365,24.8964502383625,24.6618547119704,24.7718213649667,2605925.90746251,0.0,1.0
2015-09-22,33.57,33.93,33.39,33.69,2756326,24.6105369405721,24.8744569077632,24.4785769569766,24.6985102629692,3759766.15396222,0.0,1.0
2015-09-23,33.76,33.86,33.45,33.64,2020905,24.7498280343674,24.823139136365,24.5225636181751,24.6618547119704,2756615.22598308,0.0,1.0
2015-09-24,34.22,34.24,33.33,33.63,2187335,25.0870591035561,25.1017213239556,24.434590295778,24.6545236017706,2983634.04777844,0.0,1.0
2015-09-25,34.58,34.975,34.06,34.31,1920212,25.3509790707472,25.6405579236375,24.96976134036,25.1530390953539,2619264.95125472,0.0,1.0
2015-09-28,34.49,34.78,34.38,34.4,1819205,25.2849990789494,25.4976012747423,25.2043568667521,25.2190190871517,2481486.36486354,0.0,1.0
2015-09-29,34.5,34.67,34.28,34.53,1666393,25.2923301891492,25.416959062545,25.1310457647546,25.3143235197484,2273043.17435585,0.0,1.0
2015-09-30,35.32,35.35,34.51,34.68,2759849,25.893481225529,25.9154745561282,25.2996612993489,25.4242901727447,3764571.70169511,0.0,1.0
2015-10-01,34.93,35.45,34.5307,35.39,3029630,25.6075679277386,25.9887856581258,25.3148366974624,25.9447989969272,4132566.44280414,0.0,1.0
2015-10-02,35.61,35.61,34.85,35.14,2724126,26.1060834213218,26.1060834213218,25.5489190461406,25.7615212419334,3715843.74777457,0.0,1.0
2015-10-05,35.74,35.85,35.24,35.74,2684499,26.2013878539186,26.2820300661159,25.8348323439309,26.2013878539186,3661790.54311625,0.0,1.0
2015-10-06,35.67,35.71,35.185,35.56,3305239,26.1500700825203,26.1793945233193,25.7945112378323,26.069427870323,4508510.86662316,0.0,1.0
2015-10-07,35.4,35.81,35.19,35.73,2841134,25.952130107127,26.2527056253169,25.7981767929322,26.1940567437188,3875448.4963213,0.0,1.0
2015-10-08,35.91,35.975,35.16,35.34,1519203,26.3260167273144,26.3736689436128,25.7761834623329,25.9081434459285,2072268.67228255,0.0,1.0
2015-10-09,35.62,35.94,35.36,35.89,2110139,26.1134145315216,26.3480100579137,25.922805666328,26.3113545069149,2878334.85311813,0.0,1.0
2015-10-12,35.89,36.12,35.58,35.58,1549514,26.3113545069149,26.4799700415092,26.0840900907226,26.0840900907226,2113614.38824385,0.0,1.0
2015-10-13,35.75,35.99,35.56,35.78,3053075,26.2087189641184,26.3846656089124,26.069427870323,26.2307122947176,4164546.59227834,0.0,1.0
2015-10-14,35.6,35.99,35.58,35.85,1704186,26.0987523111221,26.3846656089124,26.0840900907226,26.2820300661159,2324594.71153131,0.0,1.0
2015-10-15,36.24,36.3,35.64,35.7,1412148,26.5679433639063,26.6119300251048,26.1280767519211,26.1720634131196,1926240.31220742,0.0,1.0
2015-10-16,36.39,36.6801,36.27,36.37,1926183,26.6779100169026,26.8905855237974,26.5899366945055,26.6632477965031,2627409.69309777,0.0,1.0
2015-10-19,36.59,36.63,36.17,36.31,2258294,26.8245322208976,26.8538566616967,26.516625592508,26.6192611353046,3080425.66332719,0.0,1.0
2015-10-20,36.79,36.89,36.44,36.53,1588201,26.9711544248927,27.0444655268902,26.7145655679013,26.7805455596991,2166385.38601347,0.0,1.0
2015-10-21,36.67,37.16,36.66,36.9,1745023,26.8831811024957,27.2424055022836,26.8758499922959,27.05179663709,2380298.41654638,0.0,1.0
2015-10-22,37.17,37.3,36.68,36.77,1308067,27.2497366124833,27.3450410450801,26.8905122126954,26.9564922044932,1784268.63648019,0.0,1.0
2015-10-23,36.74,37.13,36.53,37.08,2085937,26.9344988738939,27.2204121716843,26.7805455596991,27.1837566206856,2845322.11788355,0.0,1.0
2015-10-26,36.82,36.82,36.22,36.58,1943639,26.993147755492,26.993147755492,26.5532811435068,26.8172011106979,2651220.54783105,0.0,1.0
2015-10-27,36.53,36.89,36.315,36.73,2097054,26.7805455596991,27.0444655268902,26.6229266904044,26.9271677636942,2860486.26041734,0.0,1.0
2015-10-28,36.25,36.69,35.83,36.56,2369643,26.575274474106,26.8978433228952,26.2673678457164,26.8025388902984,3232311.25359392,0.0,1.0
2015-10-29,35.75,36.22,35.13,35.56,4018704,26.2087189641184,26.5532811435068,25.7541901317337,26.069427870323,5481712.7154018,0.0,1.0
2015-10-30,36.07,36.265,35.65,35.87,2142581,26.4433144905105,26.5862711394057,26.1354078621208,26.2966922865154,2922587.35937713,0.0,1.0
2015-11-02,35.95,36.22,35.75,36.06,2102469,26.3553411681134,26.5532811435068,26.2087189641184,26.4359833803107,2867872.59052623,0.0,1.0
2015-11-03,36.24,36.27,35.54,35.81,2839816,26.5679433639063,26.5899366945055,26.0547656499235,26.2527056253169,3873650.67857734,0.0,1.0
2015-11-04,35.8,36.19,35.62,36.01,3228631,26.45797671091,26.7462060661406,26.3249477777266,26.6131771329572,4368625.42676358,0.29,1.0
2015-11-05,35.83,36.11,35.7,35.77,3215087,26.4801481997739,26.6870820958368,26.3840717480303,26.4358052220461,4350299.18793973,0.0,1.0
2015-11-06,34.24,35.78,33.91,35.25,4858723,25.3050592899876,26.443195718334,25.0611729124848,26.051499415072,6574285.15039379,0.0,1.0
2015-11-09,34.4,34.45,33.84,34.02,3396956,25.4233072305951,25.4602597120349,25.0094394384691,25.1424683716524,4596384.15018535,0.0,1.0
2015-11-10,34.99,35.1,34.4,34.44,2872064,25.8593465115849,25.9406419707525,25.4233072305951,25.4528692157469,3886158.50423673,0.0,1.0
2015-11-11,35.34,35.52,35.0,35.06,2318938,26.1180138816636,26.251042814847,25.8667370078729,25.9110799856007,3137729.74052727,0.0,1.0
2015-11-12,34.82,35.64,34.68,35.27,1642559,25.7337080746895,26.3397287703026,25.630241126658,26.0662804076479,2222528.6854891,0.0,1.0
2015-11-13,34.62,35.15,34.49,34.85,1595620,25.5858981489303,25.9775944521923,25.4898216971867,25.7558795635534,2159016.03603896,0.0,1.0
2015-11-16,35.56,35.58,34.55,34.71,2881186,26.2806047999988,26.2953857925748,25.5341646749145,25.6524126155219,3898501.38304293,0.0,1.0
2015-11-17,35.01,35.74,34.8501,35.41,2634921,25.8741275041608,26.4136337331822,25.7559534685163,26.1697473556794,3565282.89485957,0.0,1.0
2015-11-18,35.34,35.405,34.63,34.97,2244661,26.1180138816636,26.1660521075354,25.5932886452182,25.844565519009,3037226.34115344,0.0,1.0
2015-11-19,35.44,35.7,35.24,35.41,1910214,26.1919188445433,26.3840717480303,26.044108918784,26.1697473556794,2584689.74960587,0.0,1.0
2015-11-20,35.64,35.9225,35.51,35.59,1770607,26.3397287703026,26.5485102904375,26.243652318559,26.3027762888627,2395789.03907123,0.0,1.0
2015-11-23,35.27,35.83,35.12,35.67,1773062,26.0662804076479,26.4801481997739,25.9554229633284,26.3619002591664,2399110.87282142,0.0,1.0
2015-11-24,35.02,35.31,34.695,35.11,1846372,25.8815180004488,26.0958423927998,25.64132687109,25.9480324670405,2498305.83503173,0.0,1.0
2015-11-25,34.81,35.07,34.62,35.07,1731735,25.7263175784016,25.9184704818886,25.5858981489303,25.9184704818886,2343191.75942262,0.0,1.0
2015-11-27,35.17,35.28,34.87,34.87,762059,25.9923754447683,26.0736709039359,25.7706605561294,25.7706605561294,1031133.72946429,0.0,1.0
2015-11-30,35.02,35.3899,34.96,35.2,1792527,25.8815180004488,26.1548924581406,25.837175022721,26.0145469336322,2425448.75222974,0.0,1.0
2015-12-01,35.39,35.4,34.96,35.13,2018081,26.1549663631035,26.1623568593914,25.837175022721,25.9628134596164,2730643.41198126,0.0,1.0
2015-12-02,34.79,35.39,34.75,35.27,3175023,25.7115365858256,26.1549663631035,25.6819746006738,26.0662804076479,4296089.02607923,0.0,1.0
2015-12-03,34.24,34.66,34.18,34.66,2896565,25.3050592899876,25.6154601340821,25.2607163122599,25.6154601340821,3919310.54037252,0.0,1.0
2015-12-04,34.98,35.05,34.24,34.37,1858807,25.8519560152969,25.9036894893127,25.3050592899876,25.4011357417312,2515131.49803931,0.0,1.0
2015-12-07,35.5,35.51,34.82,34.91,3442299,26.2362618222711,26.243652318559,25.7337080746895,25.8002225412812,4657737.2694256,0.0,1.0
2015-12-08,35.38,35.6011,35.1,35.44,3038585,26.1475758668155,26.3109797397424,25.9406419707525,26.1919188445433,4111476.25491498,0.0,1.0
2015-12-09,35.26,35.62,35.075,35.22,2391987,26.0588899113599,26.3249477777266,25.9221657300326,26.0293279262081,3236571.54648145,0.0,1.0
2015-12-10,34.87,35.31,34.72,35.27,2808003,25.7706605561294,26.0958423927998,25.6598031118099,26.0662804076479,3799478.26314881,0.0,1.0
2015-12-11,34.86,35.09,34.51,34.73,1700370,25.7632700598414,25.9332514744646,25.5046026897627,25.6671936080979,2300752.11967735,0.0,1.0
2015-12-14,35.03,35.22,34.76,34.76,2827007,25.8889084967368,26.0293279262081,25.6893650969618,25.6893650969618,3825192.36848021,0.0,1.0
2015-12-15,35.22,35.49,35.04,35.11,2504890,26.0293279262081,26.2288713259831,25.8962989930247,25.9480324670405,3389339.36558431,0.0,1.0
2015-12-16,36.23,36.25,35.29,35.35,2145439,26.7757680512924,26.7905490438683,26.0810614002238,26.1254043779516,2902970.13408167,0.0,1.0
2015-12-17,36.2,36.425,35.86,36.17,2303965,26.7535965624285,26.9198827289077,26.5023196886378,26.7314250735646,3117469.93737388,0.0,1.0
2015-12-18,35.61,36.09,35.34,36.05,2595476,26.3175572814387,26.6723011032609,26.1180138816636,26.6427391181091,3511910.29515439,0.0,1.0
2015-12-21,35.59,35.98,35.249,35.71,1883832,26.3027762888627,26.5910056440933,26.0507603654432,26.3914622443183,2548992.55286557,0.0,1.0
2015-12-22,35.69,35.82,35.0,35.69,1947786,26.3766812517424,26.4727577034859,25.8667370078729,26.3766812517424,2635528.01341935,0.0,1.0
2015-12-23,36.1,36.18,35.76,35.86,1996444,26.6796915995489,26.7388155698526,26.4284147257581,26.5023196886378,2701366.62303917,0.0,1.0
2015-12-24,36.01,36.14,35.89,36.03,1003659,26.6131771329572,26.7092535847007,26.5244911775016,26.6279581255331,1358040.05697774,0.0,1.0
2015-12-28,36.41,36.45,35.89,35.91,1708432,26.9087969844758,26.9383589696276,26.5244911775016,26.5392721700776,2311660.72403336,0.0,1.0
2015-12-29,36.57,36.77,36.42,36.53,1213824,27.0270449250832,27.1748548508425,26.9161874807637,26.9974829399313,1642412.02850864,0.0,1.0
2015-12-30,36.68,36.82,36.59,36.64,987195,27.1083403842508,27.2118073322823,27.0418259176591,27.0787783990989,1335762.79797037,0.0,1.0
2015-12-31,36.08,36.72,35.83,36.57,1307705,26.664910606973,27.1379023694026,26.4801481997739,27.0270449250832,1769441.38667623,0.0,1.0
2016-01-04,35.61,36.09,35.26,35.83,4719475,26.3175572814387,26.6723011032609,26.0588899113599,26.4801481997739,6385870.19884745,0.0,1.0
2016-01-05,35.89,36.02,34.96,35.56,2230425,26.5244911775016,26.6205676292452,25.837175022721,26.2806047999988,3017963.76466966,0.0,1.0
2016-01-06,35.94,36.07,35.54,35.67,1817338,26.5614436589415,26.657520110685,26.2658238074229,26.3619002591664,2459020.24598775,0.0,1.0
2016-01-07,36.16,36.24,35.52,35.59,3259507,26.7240345772767,26.7831585475804,26.251042814847,26.3027762888627,4410403.40593703,0.0,1.0
2016-01-08,36.1,36.39,35.99,36.16,3013336,26.6796915995489,26.8940159918998,26.5983961403813,26.7240345772767,4077312.10812944,0.0,1.0
2016-01-11,36.08,36.42,35.825,36.15,2693032,26.664910606973,26.9161874807637,26.4764529516299,26.7166440809887,3643912.25577899,0.0,1.0
2016-01-12,35.91,36.27,35.5,36.23,2842190,26.5392721700776,26.8053300364443,26.2362618222711,26.7757680512924,3845736.32034543,0.0,1.0
2016-01-13,36.13,36.465,35.94,35.94,3279753,26.7018630884128,26.9494447140596,26.5614436589415,26.5614436589415,4437798.04793553,0.0,1.0
2016-01-14,36.71,36.95,35.91,36.1,3524300,27.1305118731147,27.3078837840258,26.5392721700776,26.6796915995489,4768691.92903831,0.0,1.0
2016-01-15,36.19,36.74,35.87,36.24,3090653,26.7462060661406,27.1526833619786,26.5097101849257,26.7831585475804,4181928.89837926,0.0,1.0
2016-01-19,36.87,36.98,36.28,36.5,3974765,27.2487598137221,27.3300552728897,26.8127205327322,26.9753114510674,5378211.21224753,0.0,1.0
2016-01-20,35.96,36.85,35.49,36.67,2757797,26.5762246515174,27.2339788211462,26.2288713259831,27.1009498879628,3731545.07159608,0.0,1.0
2016-01-21,35.96,36.27,35.6,36.02,2561692,26.5762246515174,26.8053300364443,26.3101667851507,26.6205676292452,3466197.53286667,0.0,1.0
2016-01-22,36.55,36.635,35.81,36.22,2481304,27.0122639325072,27.0750831509549,26.4653672071979,26.7683775550044,3357425.40597863,0.0,1.0
2016-01-25,36.38,36.66,36.2,36.64,1767201,26.8866254956119,27.0935593916748,26.7535965624285,27.0787783990989,2391180.41758319,0.0,1.0
2016-01-26,36.88,37.255,36.435,36.49,3403697,27.2561503100101,27.5332939208087,26.9272732251957,26.9679209547795,4605505.32383506,0.0,1.0
2016-01-27,37.37,37.6,36.74,36.86,3451240,27.6182846281203,27.7882660427434,27.1526833619786,27.2413693174341,4669835.23910398,0.0,1.0
2016-01-28,37.87,38.31,37.04,37.35,2913246,27.9878094425185,28.3129912791889,27.3743982506175,27.6035036355443,3941881.41971544,0.0,1.0
2016-01-29,38.88,39.1,38.04,38.24,4505469,28.7342495676028,28.896840485938,28.1134478794138,28.2612578051731,6096301.0120683,0.0,1.0
2016-02-01,39.19,39.44,38.66,38.87,2994549,28.9633549525297,29.1481173597288,28.5716586492676,28.7268590713148,4051891.62313359,0.0,1.0
2016-02-02,39.46,39.61,38.97,39.28,3344136,29.1628983523047,29.2737557966241,28.8007640341945,29.0298694191213,4524913.98371491,0.0,1.0
2016-02-03,39.44,39.78,39.205,39.78,4764262,29.3772227446556,29.6304746648682,29.2021809762734,29.6304746648682,6396196.6355102,0.31,1.0
2016-02-04,39.26,39.76,37.57,37.57,4005855,29.2431481986607,29.615577493091,27.9843371834866,27.9843371834866,5378007.39618051,0.0,1.0
2016-02-05,39.88,40.0,38.63,39.06,2586956,29.7049605237542,29.7943435544175,28.7738872876787,29.0941764808887,3473083.39957226,0.0,1.0
2016-02-08,39.84,40.58,39.39,39.97,3816200,29.6751661801998,30.2263615359565,29.3399798152126,29.7719977967517,5123388.59626822,0.0,1.0
2016-02-09,39.87,40.21,39.53,39.83,3210836,29.6975119378656,29.9507638580782,29.4442600176531,29.6677175943112,4310665.20279007,0.0,1.0
2016-02-10,39.48,40.13,38.96,39.75,3428698,29.40701708821,29.8911751709693,29.0196906220026,29.6081289072024,4603152.93570769,0.0,1.0
2016-02-11,39.27,39.61,39.08,39.45,2564387,29.2505967845494,29.5038487047619,29.1090736526659,29.3846713305442,3442783.68854317,0.0,1.0
2016-02-12,39.19,39.635,38.85,39.33,3454437,29.1910080974405,29.5224701694834,28.937756177228,29.295288299881,4637708.48811043,0.0,1.0
2016-02-16,39.18,39.34,38.63,39.34,2848413,29.1835595115519,29.3027368857696,28.7738872876787,29.3027368857696,3824099.02040306,0.0,1.0
2016-02-17,39.0,39.28,38.8,39.19,2593289,29.049484965557,29.258045370438,28.9005132477849,29.1910080974405,3481585.68456261,0.0,1.0
2016-02-18,39.68,39.85,38.83,38.98,2287652,29.5559888059821,29.6826147660884,28.9228590054508,29.0345877937798,3071256.79184272,0.0,1.0
2016-02-19,39.4,39.79,39.27,39.65,3560592,29.3474284011012,29.6379232507568,29.2505967845494,29.5336430483163,4780225.47265968,0.0,1.0
2016-02-22,39.68,39.84,39.36,39.47,1925279,29.5559888059821,29.6751661801998,29.3176340575468,29.3995685023214,2584757.73629126,0.0,1.0
2016-02-23,39.93,39.995,39.2,39.58,2412422,29.7422034531972,29.7906192614732,29.1984566833291,29.4815029470961,3238765.09726602,0.0,1.0
2016-02-24,40.2,40.28,39.75,39.94,2925338,29.9433152721896,30.0029039592984,29.6081289072024,29.7496520390858,3927373.65689169,0.0,1.0
2016-02-25,40.59,40.79,40.12,40.39,2129919,30.2338101218451,30.3827818396172,29.8837265850807,30.084838404073,2859494.44881689,0.0,1.0
2016-02-26,39.5,40.465,39.4,40.31,2691837,29.4219142599873,30.1407027982376,29.3474284011012,30.0252497169642,3613889.99235177,0.0,1.0
2016-02-29,39.56,39.89,39.33,39.41,2828322,29.4666057753189,29.7124091096428,29.295288299881,29.3548769869898,3797126.11534367,0.0,1.0
2016-03-01,39.44,39.89,39.09,39.71,2551339,29.3772227446556,29.7124091096428,29.1165222385545,29.5783345636479,3425266.26953891,0.0,1.0
2016-03-02,39.45,39.46,38.32,39.26,2310035,29.3846713305442,29.3921199164328,28.5429811251319,29.2431481986607,3101306.79104357,0.0,1.0
2016-03-03,39.69,39.71,38.78,39.33,3340689,29.5634373918707,29.5783345636479,28.8856160760077,29.295288299881,4484997.62231505,0.0,1.0
2016-03-04,40.39,40.475,39.27,39.42,3594960,30.084838404073,30.1481513841262,29.2505967845494,29.3623255728784,4826365.77434108,0.0,1.0
2016-03-07,40.56,40.61,40.13,40.48,2454305,30.2114643641793,30.2487072936223,29.8911751709693,30.1518756770705,3294994.56233009,0.0,1.0
2016-03-08,40.88,41.12,40.39,40.53,3540235,30.4498191126147,30.6285851739412,30.084838404073,30.1891186065135,4752895.45283518,0.0,1.0
2016-03-09,40.9,41.15,40.66,40.66,2923986,30.4647162843919,30.650930931607,30.2859502230654,30.2859502230654,3925558.54725851,0.0,1.0
2016-03-10,41.01,41.16,40.63,40.92,3162143,30.5466507291665,30.6583795174956,30.2636044653996,30.4796134561691,4245293.06272454,0.0,1.0
2016-03-11,40.99,41.32,40.79,41.12,2685367,30.5317535573893,30.7775568917132,30.3827818396172,30.6285851739412,3605203.77983203,0.0,1.0
2016-03-14,40.96,41.18,40.7,40.99,1947421,30.5094077997235,30.6732766892728,30.3157445666198,30.5317535573893,2614484.18414476,0.0,1.0
2016-03-15,41.07,41.175,40.86,40.86,2011487,30.5913422444981,30.6695523963285,30.4349219408374,30.4349219408374,2700495.1410675,0.0,1.0
2016-03-16,41.39,41.5,40.595,40.92,2762306,30.8296969929335,30.9116314377081,30.2375344147894,30.4796134561691,3708497.21183462,0.0,1.0
2016-03-17,41.78,41.865,41.36,41.5,3206220,31.1201918425891,31.1835048226422,30.8073512352677,30.9116314377081,4304468.05333239,0.0,1.0
2016-03-18,41.31,41.92,41.31,41.86,4055461,30.7701083058246,31.2244720450295,30.7701083058246,31.1797805296979,5444605.27226313,0.0,1.0
2016-03-21,41.32,41.6,40.825,41.09,2173487,30.7775568917132,30.9861172965942,30.4088518902273,30.6062394162754,2917986.08823889,0.0,1.0
2016-03-22,41.09,41.56,41.06,41.43,1906618,30.6062394162754,30.9563229530398,30.5838936586095,30.8594913364879,2559704.6587285,0.0,1.0
2016-03-23,41.59,41.8699,40.95,41.15,2173749,30.9786687107056,31.1871546297276,30.5019592138349,30.650930931607,2918337.83285714,0.0,1.0
2016-03-24,41.68,41.85,41.52,41.58,1297866,31.045705983703,31.1723319438093,30.9265286094853,30.971220124817,1742432.75087371,0.0,1.0
2016-03-28,41.66,42.11,41.45,41.79,1492143,31.0308088119258,31.365995176913,30.8743885082651,31.1276404284777,2003256.75546393,0.0,1.0
2016-03-29,42.23,42.29,41.66,41.78,2043473,31.4553782075762,31.5000697229079,31.0308088119258,31.1201918425891,2743437.52030345,0.0,1.0
2016-03-30,42.22,42.33,41.885,42.18,1594481,31.4479296216876,31.5298640664623,31.1984019944194,31.4181352781332,2140649.27738755,0.0,1.0
2016-03-31,42.44,42.49,42.05,42.26,2036283,31.6117985112369,31.64904144068,31.3213036615814,31.4777239652421,2733784.68135183,0.0,1.0
2016-04-01,42.71,42.75,42.1739,42.39,2059940,31.8129103302293,31.8427046737837,31.4135916407412,31.5745555817939,2765545.0723224,0.0,1.0
2016-04-04,42.69,42.87,42.16,42.75,1925606,31.798013158452,31.9320877044469,31.403238106356,31.8427046737837,2585196.74579573,0.0,1.0
2016-04-05,41.77,42.65,41.74,42.21,2001421,31.1127432567005,31.7682188148976,31.0903974990346,31.440481035799,2686981.16653522,0.0,1.0
2016-04-06,41.85,41.9,41.505,41.63,2121367,31.1723319438093,31.2095748732523,30.9153557306524,31.00846305426,2848013.07486498,0.0,1.0
2016-04-07,41.57,42.07,41.43,41.67,2948129,30.9637715389284,31.3362008333586,30.8594913364879,31.0382573978144,3957971.4110706,0.0,1.0
2016-04-08,41.71,41.99,41.62,41.72,1571850,31.0680517413688,31.2766121462497,31.0010144683714,31.0755003272574,2110266.32908239,0.0,1.0
2016-04-11,41.61,41.94,41.52,41.78,1514904,30.9935658824828,31.2393692168067,30.9265286094853,31.1201918425891,2033814.23354151,0.0,1.0
2016-04-12,41.72,41.8199,41.48,41.7,1544048,31.0755003272574,31.1499117002846,30.8967342659309,31.0606031554802,2072941.12344499,0.0,1.0
2016-04-13,41.33,41.82,41.04,41.82,1744048,30.7850054776019,31.1499861861435,30.5689964868323,31.1499861861435,2341448.46563188,0.0,1.0
2016-04-14,41.29,41.43,41.14,41.2,1266251,30.7552111340474,30.8594913364879,30.6434823457184,30.68817386105,1699988.45275752,0.0,1.0
2016-04-15,41.55,41.68,41.21,41.32,2056363,30.9488743671511,31.045705983703,30.6956224469386,30.7775568917132,2760742.8185074,0.0,1.0
2016-04-18,41.65,41.65,41.28,41.54,2494689,31.0233602260372,31.0233602260372,30.7477625481588,30.9414257812625,3349211.56486446,0.0,1.0
2016-04-19,41.79,41.9,41.49,41.71,2129578,31.1276404284777,31.2095748732523,30.9041828518195,31.0680517413688,2859036.64379846,0.0,1.0
2016-04-20,40.33,41.99,40.25,41.9,3711362,30.0401468887414,31.2766121462497,29.9805582016326,31.2095748732523,4982639.73256727,0.0,1.0
2016-04-21,39.38,40.16,39.24,40.16,2915003,29.332531229324,29.9135209286351,29.2282510268835,29.9135209286351,3913498.53998419,0.0,1.0
2016-04-22,39.65,39.8,39.29,39.48,2701857,29.5336430483163,29.6453718366454,29.2654939563266,29.40701708821,3627342.21019534,0.0,1.0
2016-04-25,39.59,39.7,39.315,39.65,3136479,29.4889515329847,29.5708859777593,29.2841154210481,29.5336430483163,4210838.20057511,0.0,1.0
2016-04-26,39.47,39.77,39.37,39.72,2308262,29.3995685023214,29.6230260789796,29.3250826434354,29.5857831495365,3098926.47345508,0.0,1.0
2016-04-27,40.05,40.26,39.31,39.61,3388503,29.8315864838605,29.9880067875212,29.2803911281038,29.5038487047619,4549189.67261167,0.0,1.0
2016-04-28,40.37,40.58,38.92,39.53,2824512,30.0699412322958,30.2263615359565,28.9898962784482,29.4442600176531,3792011.05047502,0.0,1.0
2016-04-29,40.68,40.78,39.75,40.07,2834249,30.3008473948426,30.3753332537286,29.6081289072024,29.8464836556377,3805083.33042938,0.0,1.0
2016-05-02,41.1,41.33,40.69,40.73,2407298,30.613688002164,30.7850054776019,30.3082959807312,30.3380903242856,3231885.93915918,0.0,1.0
2016-05-03,40.98,41.38,40.62,41.15,2659998,30.5243049715007,30.8222484070449,30.2561558795109,30.650930931607,3571144.96601233,0.0,1.0
2016-05-04,41.35,41.62,40.59,40.64,2488782,31.0308088119258,31.2334283616046,30.4604723017187,30.4979944405481,3316418.09028352,0.31,1.0
2016-05-05,41.21,41.72,40.95,41.24,1770859,30.9257468232034,31.3084726392635,30.7306317012905,30.9482601065011,2359752.20929008,0.0,1.0
2016-05-06,41.11,41.23,40.56,40.95,2662406,30.8507025455446,30.9407556787352,30.4379590184211,30.7306317012905,3547780.16800161,0.0,1.0
2016-05-09,41.39,41.49,41.03,41.16,2265349,31.0608265229893,31.1358708006482,30.7906671234175,30.888224684374,3018683.19700387,0.0,1.0
2016-05-10,41.64,41.775,41.28,41.5,1975394,31.2484372171364,31.3497469919758,30.9782778175646,31.143375228414,2632304.63617847,0.0,1.0
2016-05-11,41.65,41.815,41.42,41.76,1784794,31.2559416449023,31.3797647030394,31.083339806287,31.338490350327,2378321.24671003,0.0,1.0
2016-05-12,42.09,42.19,41.42,41.61,2278134,31.5861364666011,31.66118074426,31.083339806287,31.2259239338388,3035719.80578852,0.0,1.0
2016-05-13,41.93,42.13,41.59,42.07,1714493,31.466065622347,31.6161541776647,31.210915078307,31.5711276110694,2284641.88541402,0.0,1.0
2016-05-16,41.83,41.95,41.6,41.9,2255634,31.3910213446882,31.4810744778788,31.2184195060729,31.4435523390494,3005737.50640216,0.0,1.0
2016-05-17,40.92,41.85,40.67,41.71,1877605,30.7081184179928,31.4060302002199,30.5205077238458,31.3009682114976,2501996.2328588,0.0,1.0
2016-05-18,40.32,41.255,40.12,40.71,2688834,30.2578527520399,30.9595167481499,30.1077641967222,30.5505254349093,3582996.7105875,0.0,1.0
2016-05-19,40.83,40.87,39.85,40.13,2006447,30.6405785680999,30.6705962791634,29.9051446470434,30.1152686244881,2673684.20697156,0.0,1.0
2016-05-20,40.85,41.01,40.48,41.01,1717737,30.6555874236317,30.7756582678858,30.377923596294,30.7756582678858,2288964.6667122,0.0,1.0
2016-05-23,40.6,40.99,40.545,40.89,2699878,30.4679767294846,30.760649412354,30.4267023767722,30.6856051346952,3597713.35567297,0.0,1.0
2016-05-24,41.21,41.245,40.6,40.76,1737947,30.9257468232034,30.952012320384,30.4679767294846,30.5880475737387,2315895.43429436,0.0,1.0
2016-05-25,40.93,41.23,40.8,41.06,1376874,30.7156228457587,30.9407556787352,30.6180652848022,30.8131804067152,1834748.82156856,0.0,1.0
2016-05-26,41.43,41.465,40.81,40.98,1362939,31.0908442340529,31.1171097312335,30.6255697125681,30.7531449845881,1816179.7841486,0.0,1.0
2016-05-27,41.59,41.64,41.225,41.53,1272101,31.210915078307,31.2484372171364,30.9370034648523,31.1658885117117,1695133.91251936,0.0,1.0
2016-05-31,41.82,41.85,41.36,41.46,1855365,31.3835169169223,31.4060302002199,31.0383132396917,31.1133575173505,2472360.39559868,0.0,1.0
2016-06-01,42.02,42.03,41.49,41.77,1553651,31.53360547224,31.5411099000058,31.1358708006482,31.3459947780929,2070312.41884065,0.0,1.0
2016-06-02,42.01,42.02,41.55,41.9,1342780,31.5261010444741,31.53360547224,31.1808973672435,31.4435523390494,1789316.97644506,0.0,1.0
2016-06-03,42.82,43.125,42.3,42.31,2733686,32.1339596935106,32.36284474037,31.7437294496847,31.7512338774506,3642764.09245759,0.0,1.0
2016-06-06,42.63,43.03,42.46,42.82,1532346,31.9913755659588,32.2915526765941,31.8638002939388,32.1339596935106,2041922.51268837,0.0,1.0
2016-06-07,42.58,42.965,42.44,42.75,1277309,31.9538534271294,32.2427738961159,31.848791438407,32.0814286991494,1702073.81541732,0.0,1.0
2016-06-08,42.83,42.89,42.49,42.64,1244550,32.1414641212765,32.1864906878718,31.8863135772365,31.9988799937247,1658420.92005742,0.0,1.0
2016-06-09,43.39,43.44,42.84,42.84,1666061,32.5617120761659,32.5992342149953,32.1489685490424,32.1489685490424,2220103.9865749,0.0,1.0
2016-06-10,43.31,43.6,43.175,43.35,1386752,32.5016766540389,32.7193050592495,32.4003668791994,32.5316943651024,1847911.71727248,0.0,1.0
2016-06-13,43.31,43.545,43.11,43.4,1463462,32.5016766540389,32.6780307065371,32.3515880987212,32.5692165039318,1950131.36998037,0.0,1.0
2016-06-14,43.84,43.86,43.05,43.34,2091961,32.8994113256306,32.9144201811624,32.3065615321259,32.5241899373365,2787635.60029268,0.0,1.0
2016-06-15,43.42,43.94,43.1701,43.85,1549263,32.5842253594636,32.9744556032895,32.3966897095941,32.9069157533965,2064465.20418699,0.0,1.0
2016-06-16,43.71,43.9,43.3,43.3,1673780,32.8018537646742,32.9444378922259,32.494172226273,32.494172226273,2230389.91408438,0.0,1.0
2016-06-17,43.82,43.85,43.33,43.65,2366420,32.8844024700989,32.9069157533965,32.5166855095706,32.7568271980789,3153365.01839403,0.0,1.0
2016-06-20,43.56,44.54,43.165,44.54,2127055,32.6892873481859,33.4247212692424,32.3928624514335,33.4247212692424,2834399.99205556,0.0,1.0
2016-06-21,43.71,43.92,43.29,43.57,1809355,32.8018537646742,32.9594467477577,32.4866677985071,32.6967917759518,2411049.92472018,0.0,1.0
2016-06-22,43.65,43.88,43.53,43.73,1839983,32.7568271980789,32.9294290366942,32.6667740648883,32.8168626202059,2451863.16319153,0.0,1.0
2016-06-23,43.59,43.69,43.35,43.66,2610556,32.7118006314836,32.7868449091424,32.5316943651024,32.7643316258447,3478687.62474905,0.0,1.0
2016-06-24,44.36,44.75,43.16,43.39,5156913,33.2896415694566,33.582314252326,32.3891102375506,32.5617120761659,6871827.08779565,0.0,1.0
2016-06-27,44.94,45.085,44.26,44.39,2822943,33.7248983798778,33.8337125824831,33.2145972917977,33.3121548527542,3761703.20784995,0.0,1.0
2016-06-28,44.98,44.99,44.25,44.9,2927004,33.7549160909413,33.7624205187072,33.2070928640318,33.6948806688142,3900369.3436919,0.0,1.0
2016-06-29,44.84,45.31,44.77,45.12,2452853,33.6498541022189,34.0025622072154,33.5973231078578,33.8599780796637,3268541.02207675,0.0,1.0
2016-06-30,45.86,45.86,44.81,44.95,2484813,34.415305734339,34.415305734339,33.6273408189213,33.7324028076436,3311129.21267177,0.0,1.0
2016-07-01,45.63,46.15,45.215,46.09,3373507,34.2427038957237,34.6329341395496,33.9312701434395,34.5879075729543,4495355.41582111,0.0,1.0
2016-07-05,46.08,46.23,45.72,45.76,2536192,34.5804031451884,34.6929695616767,34.3102437456166,34.3402614566802,3379594.12645718,0.0,1.0
2016-07-06,46.17,46.19,45.675,46.11,2536616,34.6479429950814,34.6629518506131,34.2764738206702,34.6029164284861,3380159.12623227,0.0,1.0
2016-07-07,45.26,46.25,45.16,46.05,2427348,33.965040068386,34.7079784172084,33.8899957907272,34.5578898618908,3234554.42003901,0.0,1.0
2016-07-08,45.51,45.54,44.75,45.19,3010771,34.1526507625331,34.1751640458307,33.582314252326,33.9125090740248,4011992.77803399,0.0,1.0
2016-07-11,45.38,45.55,44.75,45.33,2109620,34.0550932015766,34.1826684735966,33.582314252326,34.0175710627472,2811167.04139773,0.0,1.0
2016-07-12,44.58,45.23,44.55,45.09,1732828,33.454738980306,33.9425267850884,33.4322256970083,33.837464796366,2309074.1280473,0.0,1.0
2016-07-13,45.03,45.08,44.76,44.89,1836897,33.7924382297707,33.8299603686001,33.5898186800919,33.6873762410483,2447750.92426236,0.0,1.0
2016-07-14,44.76,44.9,44.48,44.64,1623687,33.5898186800919,33.6948806688142,33.3796947026471,33.4997655469013,2163638.65527723,0.0,1.0
2016-07-15,44.82,45.02,44.61,44.82,1443365,33.6348452466872,33.7849338020048,33.4772522636036,33.6348452466872,1923351.18016848,0.0,1.0
2016-07-18,44.93,45.0999,44.8,44.85,1206106,33.7173939521119,33.8448941798542,33.6198363911554,33.6573585299848,1607192.49705257,0.0,1.0
2016-07-19,45.0,45.12,44.73,44.99,1462268,33.7699249464731,33.8599780796637,33.5673053967942,33.7624205187072,1948540.30929294,0.0,1.0
2016-07-20,44.84,45.12,44.72,45.0,1642759,33.6498541022189,33.8599780796637,33.5598009690283,33.7699249464731,2189052.98478375,0.0,1.0
2016-07-21,45.11,45.13,44.56,44.71,1578853,33.8524736518978,33.8674825074295,33.4397301247742,33.5522965412625,2103895.25924665,0.0,1.0
2016-07-22,45.54,45.61,45.05,45.13,1600257,34.1751640458307,34.2276950401919,33.8074470853025,33.8674825074295,2132417.08751624,0.0,1.0
2016-07-25,45.57,45.6694,45.23,45.54,1399154,34.1976773291284,34.2722713411213,33.9425267850884,34.1751640458307,1864437.96069425,0.0,1.0
2016-07-26,45.0,45.74,44.88,45.65,1957870,33.7699249464731,34.3252526011484,33.6798718132825,34.2577127512554,2608953.08886973,0.0,1.0
2016-07-27,44.68,44.98,44.25,44.91,2448003,33.5297832579648,33.7549160909413,33.2070928640318,33.7023850965801,3262078.17087569,0.0,1.0
2016-07-28,44.99,45.1,44.46,44.7,2215455,33.7624205187072,33.8449692241319,33.3646858471154,33.5447921134966,2952197.11497796,0.0,1.0
2016-07-29,45.18,45.41,44.98,45.0,2330495,33.905004646259,34.0776064848743,33.7549160909413,33.7699249464731,3105493.28037381,0.0,1.0
2016-08-01,45.15,45.37,45.05,45.05,1979250,33.8824913629613,34.0475887738107,33.8074470853025,33.8074470853025,2637442.93601997,0.0,1.0
2016-08-02,45.03,45.17,44.68,44.98,1580917,33.7924382297707,33.8975002184931,33.5297832579648,33.7549160909413,2106645.63551036,0.0,1.0
2016-08-03,44.13,44.9,43.94,44.79,1975289,33.3496769915836,33.9315770886495,33.2060912533466,33.8484485033544,2613803.53374933,0.31,1.0
2016-08-04,44.32,44.64,44.08,44.19,1456635,33.4932627298207,33.7350913415883,33.3118912709949,33.3950198562901,1927494.00739991,0.0,1.0
2016-08-05,43.69,44.18,43.62,44.18,2924641,33.0171626504031,33.3874627121723,32.9642626415789,33.3874627121723,3870034.70416135,0.0,1.0
2016-08-08,43.55,43.98,43.44,43.74,1683442,32.9113626327547,33.2363198298175,32.8282340474596,33.0549483709918,2227616.64164689,0.0,1.0
2016-08-09,43.65,43.895,43.45,43.51,1315839,32.9869340739321,33.1720841048167,32.8357911915773,32.8811340562838,1741185.53186151,0.0,1.0
2016-08-10,43.75,43.87,43.59,43.69,1202650,33.0625055151095,33.1531912445224,32.9415912092257,33.0171626504031,1591408.05211978,0.0,1.0
2016-08-11,43.72,43.84,43.55,43.68,1648158,33.0398340827563,33.1305198121692,32.9113626327547,33.0096055062854,2180927.04641054,0.0,1.0
2016-08-12,43.86,44.24,43.81,43.91,1423601,33.1456341004047,33.4328055768788,33.107848379816,33.1834198209934,1883781.7273569,0.0,1.0
2016-08-15,43.01,44.01,43.005,43.85,1928106,32.5032768503968,33.2589912621707,32.499498278338,33.1380769562869,2551368.57251941,0.0,1.0
2016-08-16,42.3,43.01,42.3,42.93,2873281,31.9667196180373,32.5032768503968,31.9667196180373,32.4428196974549,3802072.5226814,0.0,1.0
2016-08-17,43.03,43.11,41.92,42.21,2605621,32.5183911386323,32.5788482915742,31.6795481415632,31.8987053209777,3447891.10728175,0.0,1.0
2016-08-18,43.57,43.57,42.96,43.0,2093533,32.9264769209902,32.9264769209902,32.4654911298081,32.4957197062791,2770270.04829209,0.0,1.0
2016-08-19,43.06,43.51,42.72,43.35,1971590,32.5410625709855,32.8811340562838,32.2841196709824,32.7602197504,2608908.82757148,0.0,1.0
2016-08-22,43.18,43.38,43.0,43.12,1243069,32.6317483003984,32.7828911827532,32.4957197062791,32.586405435692,1644892.54225293,0.0,1.0
2016-08-23,42.82,43.45,42.82,43.18,1259289,32.3596911121598,32.8357911915773,32.3596911121598,32.6317483003984,1666355.67666891,0.0,1.0
2016-08-24,42.86,42.93,42.43,42.81,1383451,32.3899196886307,32.4428196974549,32.0649624915679,32.352133968042,1830653.19179576,0.0,1.0
2016-08-25,42.96,43.04,42.78,42.88,1121906,32.4654911298081,32.52594828275,32.3294625356888,32.4050339768662,1484563.45746601,0.0,1.0
2016-08-26,41.95,43.17,41.8999,43.05,1939311,31.7022195739165,32.6241911562806,31.6643582818866,32.5335054268678,2566195.60218223,0.0,1.0
2016-08-29,42.33,42.47,42.08,42.08,1423168,31.9893910503905,32.0951910680389,31.8004624474471,31.8004624474471,1883208.75958858,0.0,1.0
2016-08-30,41.79,42.52,41.75,42.25,1449728,31.5813052680326,32.1329767886276,31.5510766915617,31.9289338974486,1918354.31138196,0.0,1.0
2016-08-31,41.97,42.02,41.49,41.69,1775398,31.7173338621519,31.7551195827406,31.3545909445004,31.5057338268552,2349297.52872187,0.0,1.0
2016-09-01,41.85,42.01,41.725,41.95,1476759,31.6266481327391,31.7475624386229,31.5321838312673,31.7022195739165,1954123.11448913,0.0,1.0
2016-09-02,42.31,42.42,41.79,41.89,1240812,31.9742767621551,32.0574053474502,31.5813052680326,31.65687670921,1641905.96430121,0.0,1.0
2016-09-06,42.8,42.93,42.38,42.47,1568546,32.3445768239243,32.4428196974549,32.0271767709792,32.0951910680389,2075580.37211182,0.0,1.0
2016-09-07,42.84,42.96,42.48,42.75,1829552,32.3748054003953,32.4654911298081,32.1027482121566,32.3067911033356,2420956.87404635,0.0,1.0
2016-09-08,42.93,43.04,42.635,42.67,1157454,32.4428196974549,32.52594828275,32.2198839459816,32.2463339503937,1531602.39101838,0.0,1.0
2016-09-09,41.31,42.54,41.26,42.51,2023678,31.2185623503811,32.1480910768631,31.1807766297924,32.1254196445098,2677834.33592289,0.0,1.0
2016-09-12,41.86,41.96,41.19,41.32,2203542,31.6342052768568,31.7097767180342,31.1278766209683,31.2261194944989,2915839.58922723,0.0,1.0
2016-09-13,41.4,41.85,41.1399,41.83,4103458,31.2865766474408,31.6266481327391,31.0900153289384,31.6115338445036,5429905.71050209,0.0,1.0
2016-09-14,41.68,41.88,41.42,41.63,2519700,31.4981766827375,31.6493195650923,31.3016909356763,31.4603909621488,3334196.0411809,0.0,1.0
2016-09-15,41.88,41.89,41.41,41.6,2108663,31.6493195650923,31.65687670921,31.2941337915585,31.4377195297956,2790290.8389033,0.0,1.0
2016-09-16,42.33,42.41,41.515,41.75,3008133,31.9893910503905,32.0498482033325,31.3734838047948,31.5510766915617,3980515.5931046,0.0,1.0
2016-09-19,42.81,42.87,42.41,42.56,1455559,32.352133968042,32.3974768327485,32.0498482033325,32.1632053650985,1926070.18911189,0.0,1.0
2016-09-20,42.7,43.13,42.675,43.01,1395941,32.2690053827469,32.5939625798097,32.2501125224525,32.5032768503968,1847180.59924678,0.0,1.0
2016-09-21,43.6,43.615,42.585,42.66,1985104,32.9491483533434,32.96048406952,32.1820982253929,32.2387768062759,2626791.24424828,0.0,1.0
2016-09-22,43.76,43.9,43.425,43.84,1908647,33.0700626592273,33.1758626768756,32.816898331283,33.1305198121692,2525619.42747621,0.0,1.0
2016-09-23,43.87,44.22,43.48,43.6,2414404,33.1531912445224,33.4176912886433,32.8584626239306,32.9491483533434,3194862.98313741,0.0,1.0
2016-09-26,44.02,44.15,43.67,43.87,2008535,33.2665484062885,33.3647912798191,33.0020483621676,33.1531912445224,2657796.34304611,0.0,1.0
2016-09-27,43.26,44.44,43.2,44.15,2087112,32.6922054533403,33.5839484592335,32.6468625886339,33.3647912798191,2761773.4523559,0.0,1.0
2016-09-28,43.0,43.4,42.56,43.23,1839461,32.4957197062791,32.7980054709886,32.1632053650985,32.6695340209871,2434068.97015782,0.0,1.0
2016-09-29,42.31,42.87,41.98,42.87,1887503,31.9742767621551,32.3974768327485,31.7248910062697,32.3974768327485,2497640.604166,0.0,1.0
2016-09-30,42.01,42.66,41.715,42.38,2216362,31.7475624386229,32.2387768062759,31.5246266871496,32.0271767709792,2932803.66957328,0.0,1.0
2016-10-03,41.4,41.92,41.12,41.92,1307344,31.2865766474408,31.6795481415632,31.0749766121441,31.6795481415632,1729944.51294265,0.0,1.0
2016-10-04,40.46,41.4,40.225,41.35,2091802,30.5762051003733,31.2865766474408,30.3986122136064,31.2487909268521,2767979.50047001,0.0,1.0
2016-10-05,40.38,40.98,40.15,40.52,2452340,30.5157479474314,30.9691765944957,30.3419336327234,30.6215479650797,3245061.84054831,0.0,1.0
2016-10-06,40.45,40.59,40.01,40.23,1794797,30.5686479562556,30.6744479739039,30.236133615075,30.4023907856653,2374967.27869324,0.0,1.0
2016-10-07,40.26,41.15,40.22,40.77,1747166,30.4250622180185,31.0976480444973,30.3948336415475,30.8104765680232,2311939.50092705,0.0,1.0
2016-10-10,40.61,40.67,40.29,40.36,1711517,30.6895622621394,30.7349051268458,30.4477336503717,30.5006336591959,2264766.91900378,0.0,1.0
2016-10-11,40.11,40.59,40.03,40.45,2098974,30.3117050562524,30.6744479739039,30.2512479033105,30.5686479562556,2777469.85805519,0.0,1.0
2016-10-12,40.41,40.535,40.05,40.07,1552430,30.5384193797846,30.6328836812563,30.266362191546,30.2814764797815,2054254.85582032,0.0,1.0
2016-10-13,40.85,41.24,40.38,40.47,2216582,30.8709337209651,31.165662341557,30.5157479474314,30.583762244491,2933094.78483663,0.0,1.0
2016-10-14,40.7,41.11,40.51,40.73,1449634,30.757576559199,31.0674194680263,30.613990820962,30.7802479915523,1918229.92576943,0.0,1.0
2016-10-17,41.04,41.08,40.75,40.83,1270872,31.0145194592022,31.0447480356731,30.7953622797877,30.8558194327296,1681682.89528422,0.0,1.0
2016-10-18,41.42,41.605,40.83,41.17,1698168,31.3016909356763,31.4414981018544,30.8558194327296,31.1127623327328,2247102.83877449,0.0,1.0
2016-10-19,41.36,41.53,41.05,41.34,2138608,31.2563480709698,31.3848195209714,31.0220766033199,31.2412337827344,2829915.59599866,0.0,1.0
2016-10-20,41.35,41.865,41.25,41.47,1808404,31.2487909268521,31.6379838489157,31.1732194856747,31.339476656265,2392972.75773136,0.0,1.0
2016-10-21,41.16,41.31,40.89,41.15,1154207,31.105205188615,31.2185623503811,30.9011622974361,31.0976480444973,1527305.79438159,0.0,1.0
2016-10-24,41.38,41.53,41.065,41.36,1420362,31.2714623592053,31.3848195209714,31.0334123194965,31.2563480709698,1879495.71672969,0.0,1.0
2016-10-25,41.61,41.62,41.25,41.27,1293555,31.4452766739133,31.452833818031,31.1732194856747,31.1883337739102,1711698.20218668,0.0,1.0
2016-10-26,41.65,41.87,41.28,41.6,2032946,31.4755052503843,31.6417624209745,31.1958909180279,31.4377195297956,2690098.22801704,0.0,1.0
2016-10-27,41.36,41.8,41.19,41.52,2074497,31.2563480709698,31.5888624121504,31.1278766209683,31.3772623768537,2745080.63850525,0.0,1.0
2016-10-28,41.3,41.525,41.12,41.24,2264236,31.2110052062634,31.3810409489125,31.0749766121441,31.165662341557,2996152.99738036,0.0,1.0
2016-10-31,42.15,42.545,41.44,41.47,2134677,31.8533624562712,32.1518696489219,31.3168052239117,31.339476656265,2824713.8955431,0.0,1.0
2016-11-01,41.53,42.2,41.465,42.14,2530640,31.3848195209714,31.8911481768599,31.3356980842061,31.8458053121535,3348672.40927652,0.0,1.0
2016-11-02,40.87,41.21,40.47,41.2,1630075,31.1203194768505,31.3792112953514,30.8157408668495,31.3715968301013,2140760.96807289,0.31,1.0
2016-11-03,41.16,41.3,40.59,40.67,1595208,31.3411389691012,31.4477414826016,30.9071144498498,30.96803017185,2094970.49053425,0.0,1.0
2016-11-04,40.78,41.69,40.77,41.36,1561341,31.0517892896003,31.7447056273525,31.0441748243503,31.4934282741017,2050493.30285532,0.0,1.0
2016-11-07,41.71,41.71,40.58,41.02,1615997,31.7599345578526,31.7599345578526,30.8994999845998,31.2345364556009,2122272.47342783,0.0,1.0
2016-11-08,41.98,42.27,41.71,41.77,1381131,31.9655251196032,32.186344611854,31.7599345578526,31.8056213493527,1813825.33723631,0.0,1.0
2016-11-09,40.34,41.16,40.29,41.16,2385528,30.7167528185992,31.3411389691012,30.6786804923491,31.3411389691012,3132889.73246322,0.0,1.0
2016-11-10,39.49,40.33,38.78,40.13,3427966,30.0695232723471,30.7091383533492,29.5288962395954,30.5568490483487,4501912.9872435,0.0,1.0
2016-11-11,39.75,40.22,39.43,39.46,2732821,30.2674993688478,30.6253792355989,30.023836480847,30.0466798765971,3588986.10771278,0.0,1.0
2016-11-14,39.49,39.63,38.92,39.48,1935215,30.0695232723471,30.1761257858475,29.6354987530957,30.0619088070971,2541498.23586594,0.0,1.0
2016-11-15,39.99,40.12,39.66,39.66,2240239,30.4502465348484,30.5492345830987,30.1989691815975,30.1989691815975,2942083.16203526,0.0,1.0
2016-11-16,39.92,40.27,39.66,40.05,1978268,30.3969452780982,30.663451561849,30.1989691815975,30.4959333263485,2598039.30419619,0.0,1.0
2016-11-17,39.77,40.12,39.655,39.75,1356392,30.2827282993478,30.5492345830987,30.1951619489725,30.2674993688478,1781335.85939685,0.0,1.0
2016-11-18,39.72,39.99,39.515,39.74,1257027,30.2446559730977,30.4502465348484,30.0885594354722,30.2598849035977,1650840.81248639,0.0,1.0
2016-11-21,40.18,40.275,39.69,39.75,2186601,30.5949213745988,30.6672587944741,30.2218125773476,30.2674993688478,2871640.92053994,0.0,1.0
2016-11-22,40.53,40.69,40.04,40.28,2249395,30.8614276583497,30.9832591023501,30.4883188610985,30.6710660270991,2954107.6439908,0.0,1.0
2016-11-23,39.72,40.5,39.64,40.07,2730326,30.2446559730977,30.8385842625996,30.1837402510975,30.5111622568486,3585709.44951279,0.0,1.0
2016-11-25,40.6,40.65,39.88,39.88,787274,30.9147289150999,30.95280124135,30.3664874170981,30.3664874170981,1033918.96101628,0.0,1.0
2016-11-28,41.52,41.56,40.72,40.79,1870802,31.6152597181021,31.6457175791022,31.0061024981001,31.0594037548503,2456905.2961322,0.0,1.0
2016-11-29,41.84,42.17,41.4,41.4,3253791,31.8589226061029,32.1101999593537,31.5238861351018,31.5238861351018,4273170.72592785,0.0,1.0
2016-11-30,40.22,41.31,40.21,41.24,3212627,30.6253792355989,31.4553559478516,30.6177647703489,31.4020546911014,4219110.4621426,0.0,1.0
2016-12-01,39.69,40.08,39.475,39.95,2025284,30.2218125773476,30.5187767220986,30.0581015744721,30.4197886738483,2659784.9402405,0.0,1.0
2016-12-02,39.94,40.33,39.72,39.94,1676853,30.4121742085982,30.7091383533492,30.2446559730977,30.4121742085982,2202194.04113058,0.0,1.0
2016-12-05,39.92,39.99,39.42,39.77,1809698,30.3969452780982,30.4502465348484,30.016222015597,30.2827282993478,2376658.03254425,0.0,1.0
2016-12-06,39.92,40.205,39.85,40.08,1349418,30.3969452780982,30.6139575377239,30.343644021348,30.5187767220986,1772176.9759152,0.0,1.0
2016-12-07,40.57,40.59,39.98,40.08,2024864,30.8918855193498,30.9071144498498,30.4426320695983,30.5187767220986,2659233.35849941,0.0,1.0
2016-12-08,40.61,40.76,40.01,40.32,1610706,30.9223433803499,31.0365603591002,30.4654754653484,30.7015238880992,2115323.85678009,0.0,1.0
2016-12-09,41.12,41.19,40.51,40.51,1656587,31.3106811081011,31.3639823648513,30.8461987278496,30.8461987278496,2175578.90883362,0.0,1.0
2016-12-12,41.72,41.75,40.84,40.93,1866441,31.7675490231026,31.7903924188527,31.0974760811004,31.1660062683507,2451178.03905399,0.0,1.0
2016-12-13,41.53,41.96,41.367,41.81,2935998,31.6228741833521,31.9502961891032,31.4987583997767,31.8360792103528,3855816.40153985,0.0,1.0
2016-12-14,40.82,41.96,40.7,41.76,2522674,31.0822471506004,31.9502961891032,30.9908735676001,31.7980068841027,3313002.18356352,0.0,1.0
2016-12-15,40.9,41.06,40.39,40.69,2354487,31.1431628726006,31.264994316601,30.7548251448493,30.9832591023501,3092123.90192784,0.0,1.0
2016-12-16,41.5,41.65,40.93,40.93,4072126,31.6000307876021,31.7142477663524,31.1660062683507,31.1660062683507,5347881.7832767,0.0,1.0
2016-12-19,41.89,42.0,41.38,41.81,1802953,31.896994932353,31.9807540501033,31.5086572046018,31.8360792103528,2367799.89244048,0.0,1.0
2016-12-20,41.71,41.955,41.6,41.86,1730613,31.7599345578526,31.9464889564782,31.6761754401023,31.874151536603,2272796.50398879,0.0,1.0
2016-12-21,41.56,41.96,41.52,41.72,1028631,31.6457175791022,31.9502961891032,31.6152597181021,31.7675490231026,1350890.66168721,0.0,1.0
2016-12-22,41.59,41.65,41.3,41.57,1178393,31.6685609748523,31.7142477663524,31.4477414826016,31.6533320443522,1547571.57765766,0.0,1.0
2016-12-23,41.7,41.76,41.51,41.76,602585,31.7523200926026,31.7980068841027,31.6076452528521,31.7980068841027,791368.770115607,0.0,1.0
2016-12-27,41.69,41.77,41.41,41.63,515491,31.7447056273525,31.8056213493527,31.5315006003518,31.6990188358524,676989.1030737,0.0,1.0
2016-12-28,41.3,41.7701,41.215,41.74,1070993,31.4477414826016,31.8056974940052,31.3830185279764,31.7827779536027,1406524.2467244,0.0,1.0
2016-12-29,41.77,41.88,41.36,41.48,1325451,31.8056213493527,31.889380467103,31.4934282741017,31.584801857102,1740701.35784745,0.0,1.0
2016-12-30,41.62,41.98,41.48,41.76,1681310,31.6914043706024,31.9655251196032,31.584801857102,31.7980068841027,2208047.37403532,0.0,1.0
2017-01-03,41.53,41.65,41.12,41.64,1746469,31.6228741833521,31.7142477663524,31.3106811081011,31.7066333011024,2293620.02800441,0.0,1.0
2017-01-04,41.76,41.98,41.5,41.64,2443866,31.7980068841027,31.9655251196032,31.6000307876021,31.7066333011024,3209504.4362992,0.0,1.0
2017-01-05,41.99,42.12,41.3,41.74,2408458,31.9731395848533,32.0721276331036,31.4477414826016,31.7827779536027,3163003.46894645,0.0,1.0
2017-01-06,42.15,42.26,41.7001,41.75,1792739,32.0949710288537,32.1787301466039,31.7523962372551,31.7903924188527,2354385.94981336,0.0,1.0
2017-01-09,41.58,42.55,41.5,42.2,2057885,31.6609465096023,32.3995496388547,31.6000307876021,32.1330433551038,2702599.50295702,0.0,1.0
2017-01-10,41.51,41.66,41.26,41.58,1300489,31.6076452528521,31.7218622316025,31.4172836216015,31.6609465096023,1707919.01636927,0.0,1.0
2017-01-11,41.95,41.96,41.455,41.53,1150588,31.9426817238532,31.9502961891032,31.565765693977,31.6228741833521,1511055.55310832,0.0,1.0
2017-01-12,41.9,42.04,41.61,41.94,1595372,31.904609397603,32.0112119111034,31.6837899053523,31.9350672586031,2095185.87007124,0.0,1.0
2017-01-13,41.94,42.13,41.69,41.82,1039806,31.9350672586031,32.0797420983536,31.7447056273525,31.8436936756029,1365566.67586951,0.0,1.0
2017-01-17,42.2,42.545,41.995,42.05,1649724,32.1330433551038,32.3957424062296,31.9769468174783,32.0188263763534,2166565.8005264,0.0,1.0
2017-01-18,42.19,42.49,42.08,42.17,1907368,32.1254288898538,32.3538628473545,32.0416697721035,32.1101999593537,2504927.05314249,0.0,1.0
2017-01-19,42.13,42.36,41.85,41.93,1975227,32.0797420983536,32.2548747991042,31.8665370713529,31.9274527933531,2594045.58973281,0.0,1.0
2017-01-20,42.33,42.38,42.03,42.2,1966259,32.2320314033541,32.2701037296042,32.0035974458534,32.1330433551038,2582268.00627089,0.0,1.0
2017-01-23,42.29,42.54,42.13,42.39,2148439,32.201573542354,32.3919351736046,32.0797420983536,32.2777181948543,2821523.15291354,0.0,1.0
2017-01-24,41.97,42.32,41.905,42.19,1300973,31.9579106543532,32.2244169381041,31.9084166302281,32.1254288898538,1708554.64866137,0.0,1.0
2017-01-25,41.81,42.0,41.71,41.87,1498116,31.8360792103528,31.9807540501033,31.7599345578526,31.881766001853,1967460.55147492,0.0,1.0
2017-01-26,41.96,42.045,41.58,41.72,1375984,31.9502961891032,32.0150191437284,31.6609465096023,31.7675490231026,1807065.83432836,0.0,1.0
2017-01-27,41.78,42.13,41.72,42.09,1110669,31.8132358146028,32.0797420983536,31.7675490231026,32.0492842373535,1458630.33519841,0.0,1.0
2017-01-30,42.04,42.115,41.73,42.04,2357647,32.0112119111034,32.0683204004786,31.7751634883526,32.0112119111034,3096273.89788454,0.0,1.0
2017-01-31,42.6,42.61,42.08,42.17,2529719,32.4376219651048,32.4452364303548,32.0416697721035,32.1101999593537,3322254.3106252,0.0,1.0
2017-02-01,42.12,42.33,41.75,42.0,3072079,32.3253086026669,32.4864746711987,32.0413493390632,32.233213706363,4002930.61608465,0.3325,1.0
2017-02-02,42.76,43.62,41.781,41.86,3616581,32.8164813829543,33.4764948064656,32.0651405206084,32.1257696606751,4712418.79211116,0.0,1.0
2017-02-03,42.62,43.0,42.5,42.97,1740775,32.7090373372665,33.0006711755621,32.6169424409626,32.9776474514862,2268236.44288274,0.0,1.0
2017-02-06,42.45,42.9,42.385,42.8,1415143,32.5785695675026,32.9239254286422,32.5286848320047,32.8471796817223,1843936.7089316,0.0,1.0
2017-02-07,42.51,42.635,42.4,42.49,1375724,32.6246170156546,32.7205491993045,32.5401966940427,32.6092678662706,1792573.60207288,0.0,1.0
2017-02-08,42.9,43.03,42.545,42.61,1673433,32.9239254286422,33.0236948996381,32.6514780270765,32.7013627625745,2180489.56086949,0.0,1.0
2017-02-09,42.74,43.13,42.645,42.84,1255205,32.8011322335704,33.100440646558,32.7282237739964,32.8778779804903,1635536.88689729,0.0,1.0
2017-02-10,42.93,43.01,42.56,42.64,1357623,32.9469491527182,33.0083457502541,32.6629898891145,32.7243864866505,1768987.93025853,0.0,1.0
2017-02-13,43.13,43.16,42.72,42.97,1192689,33.100440646558,33.123464370634,32.7857830841864,32.9776474514862,1554078.30123099,0.0,1.0
2017-02-14,42.78,43.1,42.63,42.99,1308710,32.8318305323383,33.077416922482,32.7167119119585,32.9929966008701,1705254.10530659,0.0,1.0
2017-02-15,42.77,42.85,42.31,42.41,1737229,32.8241559576463,32.8855525551823,32.4711255218147,32.5478712687347,2263615.99140196,0.0,1.0
2017-02-16,43.09,43.16,42.74,42.78,1297142,33.0697423477901,33.123464370634,32.8011322335704,32.8318305323383,1690180.95732866,0.0,1.0
2017-02-17,43.22,43.27,42.83,43.16,1827951,33.1695118187859,33.2078846922459,32.8702034057983,33.123464370634,2381827.10229866,0.0,1.0
2017-02-21,43.54,43.67,42.93,43.23,1188029,33.4150982089297,33.5148676799255,32.9469491527182,33.1771863934779,1548006.30351512,0.0,1.0
2017-02-22,43.76,43.84,43.42,43.6,1138272,33.5839388521535,33.6453354496894,33.3230033126258,33.4611456570816,1483172.74335455,0.0,1.0
2017-02-23,44.19,44.32,43.815,43.95,1701910,33.9139455639091,34.013715034905,33.6261490129594,33.7297557713013,2217595.20013015,0.0,1.0
2017-02-24,44.68,44.72,44.29,44.39,2406809,34.2899997238167,34.3206980225846,33.990691310829,34.0674370577489,3136081.27693594,0.0,1.0
2017-02-27,44.3,44.69,44.28,44.67,2001722,33.998365885521,34.2976742985086,33.983016736137,34.2823251491247,2608251.37592171,0.0,1.0
2017-02-28,44.52,44.68,44.14,44.14,2874911,34.1672065287448,34.2899997238167,33.8755726904491,33.8755726904491,3746019.96251351,0.0,1.0
2017-03-01,44.13,44.42,43.75,44.0,2982296,33.8678981157571,34.0904607818249,33.5762642774615,33.7681286447613,3885943.02575774,0.0,1.0
2017-03-02,44.52,44.83,43.91,44.04,1799153,34.1672065287448,34.4051183441965,33.6990574725333,33.7988269435292,2344303.19881766,0.0,1.0
2017-03-03,44.3,44.52,43.99,44.52,1642368,33.998365885521,34.1672065287448,33.7604540700693,34.1672065287448,2140011.74777007,0.0,1.0
2017-03-06,44.35,44.46,44.18,44.38,1835449,34.0367387589809,34.1211590805928,33.9062709892171,34.0597624830569,2391597.02480371,0.0,1.0
2017-03-07,44.44,44.54,44.3,44.31,1507448,34.1058099312089,34.1825556781288,33.998365885521,34.006040460213,1964210.47484637,0.0,1.0
2017-03-08,43.67,44.11,43.62,44.11,1493190,33.5148676799255,33.8525489663732,33.4764948064656,33.8525489663732,1945632.24664192,0.0,1.0
2017-03-09,43.72,44.0,43.61,43.69,2087450,33.5532405533855,33.7681286447613,33.4688202317736,33.5302168293095,2719955.28583279,0.0,1.0
2017-03-10,44.14,44.1775,43.89,43.99,2791758,33.8755726904491,33.9043523455441,33.6837083231494,33.7604540700693,3637671.28739179,0.0,1.0
2017-03-13,44.19,44.29,44.015,44.18,1770102,33.9139455639091,33.990691310829,33.7796405067992,33.9062709892171,2306449.63537483,0.0,1.0
2017-03-14,44.23,44.34,44.02,44.22,1379100,33.944643862677,34.029064184289,33.7834777941452,33.9369692879851,1796972.54290738,0.0,1.0
2017-03-15,45.0,45.25,44.27,44.27,1547230,34.5355861139604,34.7274504812602,33.975342161445,33.975342161445,2016046.57208511,0.0,1.0
2017-03-16,44.39,44.78,44.29,44.78,1903176,34.0674370577489,34.3667454707366,33.990691310829,34.3667454707366,2479845.56328061,0.0,1.0
2017-03-17,44.71,44.88,44.44,44.52,2783392,34.3130234478926,34.4434912176565,34.1058099312089,34.1672065287448,3626770.35758687,0.0,1.0
2017-03-20,44.25,44.88,44.135,44.77,2242290,33.959993012061,34.4434912176565,33.8717354031031,34.3590708960446,2921712.3944861,0.0,1.0
2017-03-21,45.01,45.14,44.19,44.19,1841440,34.5432606886524,34.6430301596482,33.9139455639091,33.9139455639091,2399403.32057962,0.0,1.0
2017-03-22,45.19,45.55,45.07,45.22,1985084,34.6814030331082,34.9576877220199,34.5893081368043,34.7044267571842,2586571.99866924,0.0,1.0
2017-03-23,45.1,45.49,44.98,45.07,2001603,34.6123318608803,34.9116402738679,34.5202369645764,34.5893081368043,2608096.31846931,0.0,1.0
2017-03-24,45.28,45.4314,44.97,45.12,1797210,34.7504742053361,34.8666672661729,34.5125623898844,34.6276810102643,2341771.46243098,0.0,1.0
2017-03-27,45.1,45.5465,44.935,45.48,1344849,34.6123318608803,34.9550016208777,34.4857013784624,34.9039656991759,1752343.35969577,0.0,1.0
2017-03-28,45.16,45.21,44.85,45.09,1943373,34.6583793090322,34.6967521824922,34.4204674935805,34.6046572861883,2532222.40709705,0.0,1.0
2017-03-29,44.82,45.07,44.75,45.01,1581120,34.3974437695045,34.5893081368043,34.3437217466606,34.5432606886524,2060205.37092431,0.0,1.0
2017-03-30,44.63,44.72,44.42,44.7,1549872,34.2516268503567,34.3206980225846,34.0904607818249,34.3053488732006,2019489.10812917,0.0,1.0
2017-03-31,44.74,44.91,44.58,44.63,1735200,34.3360471719686,34.4665149417324,34.2132539768967,34.2516268503567,2260972.19668833,0.0,1.0
2017-04-03,44.83,44.84,44.36,44.76,1477284,34.4051183441965,34.4127929188885,34.0444133336729,34.3513963213526,1924906.66817227,0.0,1.0
2017-04-04,44.91,45.1,44.69,44.82,1022548,34.4665149417324,34.6123318608803,34.2976742985086,34.3974437695045,1332383.93140806,0.0,1.0
2017-04-05,45.26,45.3,44.82,44.9,2054604,34.7351250559521,34.7658233547201,34.3974437695045,34.4588403670405,2677156.82296256,0.0,1.0
2017-04-06,45.1,45.22,44.92,45.11,1816338,34.6123318608803,34.7044267571842,34.4741895164244,34.6200064355723,2366695.31914966,0.0,1.0
2017-04-07,44.95,45.345,44.93,45.27,1974931,34.4972132405004,34.8003589408341,34.4818640911164,34.7427996306441,2573342.6010707,0.0,1.0
2017-04-10,45.24,45.28,44.74,44.95,1523564,34.7197759065682,34.7504742053361,34.3360471719686,34.4972132405004,1985209.68411437,0.0,1.0
2017-04-11,45.3,45.39,44.95,45.16,1757266,34.7658233547201,34.834894526948,34.4972132405004,34.6583793090322,2289724.27857637,0.0,1.0
2017-04-12,45.55,45.77,45.02,45.22,3647011,34.9576877220199,35.1265283652437,34.5509352633444,34.7044267571842,4752069.19779651,0.0,1.0
2017-04-13,45.21,45.56,45.06,45.52,2159757,34.6967521824922,34.9653622967119,34.5816335621123,34.9346639979439,2814171.58172141,0.0,1.0
2017-04-17,45.55,45.55,45.31,45.41,1368318,34.9576877220199,34.9576877220199,34.7734979294121,34.850243676332,1782923.55591758,0.0,1.0
2017-04-18,45.69,45.76,45.44,45.56,1434786,35.0651317677078,35.1188537905517,34.873267400408,34.9653622967119,1869531.61260815,0.0,1.0
2017-04-19,45.14,45.71,44.985,45.6,2974779,34.6430301596482,35.0804809170917,34.5240742519224,34.9960605954798,3876148.34618046,0.0,1.0
2017-04-20,44.82,45.07,44.52,45.07,2972215,34.3974437695045,34.5893081368043,34.1672065287448,34.5893081368043,3872807.44443293,0.0,1.0
2017-04-21,45.19,45.3,44.81,44.82,1848454,34.6814030331082,34.7658233547201,34.3897691948125,34.3974437695045,2408542.58924466,0.0,1.0
2017-04-24,45.47,45.525,44.925,45.23,1725039,34.896291124484,34.9385012852899,34.4780268037704,34.7121013318762,2247732.37505938,0.0,1.0
2017-04-25,45.51,45.56,45.21,45.3,1158965,34.9269894232519,34.9653622967119,34.6967521824922,34.7658233547201,1510135.80102288,0.0,1.0
2017-04-26,45.36,45.75,45.29,45.43,1249486,34.8118708028721,35.1111792158597,34.7581487800281,34.865592825716,1628085.00815544,0.0,1.0
2017-04-27,45.49,45.85,45.41,45.41,1282023,34.9116402738679,35.1879249627796,34.850243676332,34.850243676332,1670480.84285095,0.0,1.0
2017-04-28,45.4,45.58,45.255,45.42,1731920,34.84256910164,34.9807114460959,34.7312877686062,34.857918251024,2256698.3442188,0.0,1.0
2017-05-01,45.15,45.94,44.875,45.74,1891320,34.6507047343402,35.2569961350075,34.4396539303105,35.1035046411677,2464397.1502078,0.0,1.0
2017-05-02,45.32,45.49,45.11,45.29,2015720,34.7811725041041,34.9116402738679,34.6200064355723,34.7581487800281,2626490.82313774,0.0,1.0
2017-05-03,44.98,45.25,44.75,45.09,2287109,34.7754165730851,34.9841618482014,34.5975965239119,34.8604609444288,2958243.86758377,0.3325,1.0
2017-05-04,45.13,45.18,44.745,44.77,1520866,34.891386170372,34.9300427028009,34.593730870669,34.6130591368835,1967152.64463419,0.0,1.0
2017-05-05,45.44,45.58,45.09,45.09,1433730,35.1310566714315,35.2392949622325,34.8604609444288,34.8604609444288,1854447.24334121,0.0,1.0
2017-05-08,45.48,45.55,45.135,45.55,1360963,35.1619818973746,35.2161010427751,34.8952518236148,35.2161010427751,1760327.3166073,0.0,1.0
2017-05-09,44.9,45.44,44.865,45.42,1639756,34.7135661211988,35.1310566714315,34.6865065484985,35.1155940584599,2120930.01747345,0.0,1.0
2017-05-10,45.18,45.275,44.86,44.93,1847268,34.9300427028009,35.0034901144159,34.6826408952556,34.7367600406561,2389334.84708588,0.0,1.0
2017-05-11,45.2,45.25,44.8239,45.06,1155069,34.9455053157725,34.9841618482014,34.6547308788419,34.8372670249714,1494015.27687842,0.0,1.0
2017-05-12,45.54,45.62,45.17,45.27,1593571,35.2083697362894,35.2702201881757,34.9223113963151,34.999624461173,2061192.37793622,0.0,1.0
2017-05-15,45.71,45.77,45.47,45.49,1050414,35.3398019465478,35.3861897854625,35.1542505908888,35.1697132038604,1358650.05730997,0.0,1.0
2017-05-16,45.31,45.69,45.25,45.56,1309823,35.0305496871162,35.3243393335762,34.9841618482014,35.2238323492609,1694180.66973204,0.0,1.0
2017-05-17,45.56,45.76,45.24,45.43,2275175,35.2238323492609,35.3784584789767,34.9764305417156,35.1233253649457,2942807.92538961,0.0,1.0
2017-05-18,45.75,45.96,45.33,45.63,2111033,35.370727172491,35.5330846086926,35.0460123000878,35.2779514946615,2730499.69481864,0.0,1.0
2017-05-19,46.05,46.08,45.38,45.77,2082069,35.6026663670647,35.625860286522,35.0846688325167,35.3861897854625,2693036.42770689,0.0,1.0
2017-05-22,46.47,46.52,45.87,45.87,2185648,35.9273812394679,35.9660377718968,35.4635028503204,35.4635028503204,2827009.90319951,0.0,1.0
2017-05-23,46.67,46.94,46.46,46.48,1864667,36.0820073691837,36.2907526443,35.9196499329821,35.9351125459537,2411839.45226739,0.0,1.0
2017-05-24,46.82,46.85,46.58,46.66,2672869,36.1979769664705,36.2211708859279,36.0124256108116,36.0742760626979,3457202.22696197,0.0,1.0
2017-05-25,47.41,47.435,46.72,46.81,1630904,36.6541240491322,36.6734523153466,36.1206639016126,36.1902456599847,2109480.46490912,0.0,1.0
2017-05-26,47.41,47.5,47.24,47.34,1319542,36.6541240491322,36.7237058075043,36.5226918388737,36.6000049037316,1706751.63690022,0.0,1.0
2017-05-30,47.48,47.61,47.2501,47.39,2108132,36.7082431945327,36.808750178848,36.5305004584244,36.6386614361606,2726747.4182722,0.0,1.0
2017-05-31,47.41,47.695,47.35,47.46,3880678,36.6541240491322,36.8744662839772,36.6077362102174,36.6927805815611,5019433.65863509,0.0,1.0
2017-06-01,47.68,47.68,47.14,47.4,1873941,36.8628693242485,36.8628693242485,36.4453787740158,36.6463927426464,2423834.83754548,0.0,1.0
2017-06-02,47.79,47.95,47.48,47.95,1847978,36.9479136955922,37.0716145993648,36.7082431945327,37.0716145993648,2390253.19122513,0.0,1.0
2017-06-05,47.32,47.79,47.215,47.7,2299416,36.58454229076,36.9479136955922,36.5033635726592,36.8783319372201,2974162.26381166,0.0,1.0
2017-06-06,47.32,47.46,47.205,47.46,2262643,36.58454229076,36.6927805815611,36.4956322661735,36.6927805815611,2926598.50461056,0.0,1.0
2017-06-07,47.52,47.64,47.26,47.39,1507871,36.7391684204759,36.8319440983053,36.5381544518453,36.6386614361606,1950344.36000095,0.0,1.0
2017-06-08,46.92,47.43,46.62,47.43,1927528,36.2752900313284,36.6695866621037,36.0433508367547,36.6695866621037,2493146.53809504,0.0,1.0
2017-06-09,46.98,47.01,46.62,46.79,1933118,36.3216778702432,36.3448717897005,36.0433508367547,36.1747830470132,2500376.8813886,0.0,1.0
2017-06-12,47.02,47.16,46.54,47.03,2375119,36.3526030961863,36.4608413869874,35.9815003848684,36.3603344026721,3072079.73757775,0.0,1.0
2017-06-13,47.27,47.28,46.87,46.97,1860388,36.5458857583311,36.5536170648169,36.2366334988995,36.3139465637574,2406304.81202533,0.0,1.0
2017-06-14,47.74,47.865,47.53,47.7,2921597,36.9092571631632,37.0058984942356,36.7468997269616,36.8783319372201,3778917.5805793,0.0,1.0
2017-06-15,48.08,48.085,47.47,47.62,1400407,37.1721215836801,37.175987236923,36.7005118880469,36.8164814853338,1811345.86059142,0.0,1.0
2017-06-16,48.25,48.37,48.08,48.19,2646745,37.3035537939385,37.396329471768,37.1721215836801,37.2571659550238,3423412.33640724,0.0,1.0
2017-06-19,47.96,48.31,47.765,48.28,1626236,37.0793459058506,37.3499416328533,36.9285854293777,37.3267477133959,2103442.67555414,0.0,1.0
2017-06-20,48.02,48.12,47.88,48.01,1268483,37.1257337447654,37.2030468096233,37.0174954539643,37.1180024382796,1640709.75886338,0.0,1.0
2017-06-21,47.71,48.06,47.465,48.06,1294559,36.8860632437059,37.1566589707085,36.696646234804,37.1566589707085,1674437.56418053,0.0,1.0
2017-06-22,47.62,47.93,47.57,47.68,1269335,36.8164814853338,37.0561519863933,36.7778249529048,36.8628693242485,1641811.77183048,0.0,1.0
2017-06-23,47.31,47.745,47.25,47.59,1234541,36.5768109842743,36.9131228164061,36.5304231453595,36.7932875658764,1596807.73523725,0.0,1.0
2017-06-26,47.56,47.81,47.14,47.31,1133445,36.770093646419,36.9633763085638,36.4453787740158,36.5768109842743,1466045.87734712,0.0,1.0
2017-06-27,47.02,47.4,46.8299,47.29,1224475,36.3526030961863,36.6463927426464,36.2056309598915,36.5613483713027,1583787.94353904,0.0,1.0
2017-06-28,46.6,47.21,46.53,47.21,1515495,36.0278882237831,36.4994979194163,35.9737690783826,36.4994979194163,1960205.56523711,0.0,1.0
2017-06-29,46.33,46.49,46.02,46.22,2612962,35.8191429486668,35.9428438524394,35.5794724476073,35.7340985773231,3379715.9701306,0.0,1.0
2017-06-30,46.25,46.65,46.25,46.45,1672572,35.7572924967805,36.0665447562121,35.7572924967805,35.9119186264963,2163375.62490127,0.0,1.0
2017-07-03,46.0,46.46,46.0,46.32,1065372,35.5640098346357,35.9196499329821,35.5640098346357,35.811411642181,1377997.36947188,0.0,1.0
2017-07-05,45.81,46.46,45.57,46.11,1657055,35.4171150114057,35.9196499329821,35.2315636557467,35.6490542059794,2143305.27841,0.0,1.0
2017-07-06,45.7,45.81,45.55,45.7,1404549,35.332070640062,35.4171150114057,35.2161010427751,35.332070640062,1816703.29921789,0.0,1.0
2017-07-07,45.75,46.0,45.66,45.76,962627,35.370727172491,35.5640098346357,35.3011454141188,35.3784584789767,1245102.62498226,0.0,1.0
2017-07-10,45.59,45.98,45.59,45.82,1118358,35.2470262687183,35.5485472216641,35.2470262687183,35.4248463178915,1446531.7111092,0.0,1.0
2017-07-11,45.57,45.71,45.34,45.68,1117718,35.2315636557467,35.3398019465478,35.0537436065736,35.3166080270904,1445703.90794142,0.0,1.0
2017-07-12,46.04,46.07,45.81,45.99,2418449,35.5949350605789,35.6181289800362,35.4171150114057,35.5562785281499,3128124.59892121,0.0,1.0
2017-07-13,45.7,46.01,45.68,46.01,2559571,35.332070640062,35.5717411411215,35.3166080270904,35.5717411411215,3310657.78430117,0.0,1.0
2017-07-14,45.9,46.09,45.86,45.87,1872147,35.4866967697778,35.6335915930078,35.4557715438347,35.4635028503204,2421514.4017908,0.0,1.0
2017-07-17,46.0,46.0,45.73,45.89,1305350,35.5640098346357,35.5640098346357,35.3552645595194,35.478965463292,1688395.10165474,0.0,1.0
2017-07-18,46.1,46.22,45.91,46.12,2002963,35.6413228994936,35.7340985773231,35.4944280762636,35.6567855124652,2590717.36928463,0.0,1.0
2017-07-19,46.24,46.24,45.92,46.2,1499028,35.7495611902947,35.7495611902947,35.5021593827494,35.7186359643515,1938906.44841866,0.0,1.0
2017-07-20,46.59,46.7,46.25,46.4,2036470,36.0201569172973,36.105201288641,35.7572924967805,35.8732620940673,2634056.74544516,0.0,1.0
2017-07-21,46.75,46.79,46.33,46.56,1813953,36.14385782107,36.1747830470132,35.8191429486668,35.99696299784,2346243.81187568,0.0,1.0
2017-07-24,46.39,47.02,46.39,46.8,2353787,35.8655307875815,36.3526030961863,35.8655307875815,36.1825143534989,3044488.02324175,0.0,1.0
2017-07-25,46.16,46.51,46.09,46.39,1860779,35.6877107384084,35.958306465411,35.6335915930078,35.8655307875815,2406810.54802314,0.0,1.0
2017-07-26,46.53,46.56,46.0571,46.15,1700956,35.9737690783826,35.99696299784,35.6081555946696,35.6799794319226,2200088.69539223,0.0,1.0
2017-07-27,46.89,46.89,46.4407,46.46,1570049,36.2520961118711,36.2520961118711,35.9047285114645,35.9196499329821,2030768.02463548,0.0,1.0
2017-07-28,46.3,46.93,46.06,46.75,3411976,35.7959490292094,36.2830213378142,35.6103976735505,36.14385782107,4413194.59559776,0.0,1.0
2017-07-31,46.24,46.42,46.16,46.3,1940609,35.7495611902947,35.8887247070389,35.6877107384084,35.7959490292094,2510066.05877895,0.0,1.0
2017-08-01,46.64,46.75,46.26,46.28,3845093,36.0588134497263,36.14385782107,35.7650238032663,35.7804864162378,4973406.50906419,0.0,1.0
2017-08-02,46.64,46.65,45.98,46.27,1454947,36.3158793903788,36.3236658139188,35.8019754367414,36.0277817194003,1868569.04525291,0.3325,1.0
2017-08-03,47.02,47.065,46.5,46.51,1537639,36.6117634848974,36.6468023908272,36.2068694608194,36.2146558843593,1974769.27900029,0.0,1.0
2017-08-04,47.03,47.08,46.65,46.87,2044895,36.6195499084373,36.6584820261371,36.3236658139188,36.4949671317979,2626231.40072625,0.0,1.0
2017-08-07,47.19,47.19,46.89,47.04,1147836,36.7441326850767,36.7441326850767,36.5105399788779,36.6273363319773,1474150.48013908,0.0,1.0
2017-08-08,47.42,47.42,47.075,47.09,1374711,36.9232204264958,36.9232204264958,36.6545888143671,36.6662684496771,1765523.01957987,0.0,1.0
2017-08-09,47.38,47.56,47.29,47.56,1989492,36.892074732336,37.0322303560553,36.8219969204763,37.0322303560553,2555078.06605897,0.0,1.0
2017-08-10,47.48,47.55,47.09,47.34,1360776,36.9699389677356,37.0244439325153,36.6662684496771,36.8609290381761,1747626.48476066,0.0,1.0
2017-08-11,47.31,47.55,47.11,47.5,1193755,36.8375697675562,37.0244439325153,36.681841296757,36.9855118148155,1533123.63997856,0.0,1.0
2017-08-14,47.46,47.55,47.305,47.36,1360109,36.9543661206556,37.0244439325153,36.8336765557862,36.876501885256,1746769.86554829,0.0,1.0
2017-08-15,47.76,47.79,47.175,47.31,862310,37.1879588268545,37.2113180974744,36.7324530497667,36.8375697675562,1107453.2429099,0.0,1.0
2017-08-16,48.01,48.02,47.7,47.86,1050672,37.3826194153535,37.3904058388935,37.1412402856147,37.2658230622541,1349364.0496279,0.0,1.0
2017-08-17,47.84,48.13,47.765,48.01,1686269,37.2502502151742,37.476056497833,37.1918520386245,37.3826194153535,2165652.8075384,0.0,1.0
2017-08-18,48.21,48.495,47.61,47.85,3353461,37.5383478861527,37.7602609570416,37.0711624737551,37.2580366387141,4306805.27817362,0.0,1.0
2017-08-21,48.28,48.38,48.12,48.23,942342,37.5928528509325,37.6707170863321,37.4682700742931,37.5539207332326,1210237.2741012,0.0,1.0
2017-08-22,48.26,48.33,48.09,48.25,1410819,37.5772800038525,37.6317849686323,37.4449108036732,37.5694935803126,1811896.04284876,0.0,1.0
2017-08-23,48.58,48.59,48.14,48.28,906426,37.8264455571313,37.8342319806713,37.483842921373,37.5928528509325,1164110.83387396,0.0,1.0
2017-08-24,48.34,48.64,48.33,48.57,1155748,37.6395713921722,37.8731640983711,37.6317849686323,37.8186591335913,1484311.75631343,0.0,1.0
2017-08-25,48.5,48.75,48.4,48.48,1424529,37.7641541688116,37.9588147573106,37.686289933412,37.7485813217317,1829503.61316603,0.0,1.0
2017-08-28,48.63,48.7,48.41,48.57,1179870,37.8653776748311,37.9198826396108,37.6940763569519,37.8186591335913,1515291.31949312,0.0,1.0
2017-08-29,48.74,48.91,48.59,48.75,903000,37.9510283337707,38.08339753395,37.8342319806713,37.9588147573106,1159710.86772465,0.0,1.0
2017-08-30,48.57,48.765,48.51,48.67,884707,37.8186591335913,37.9704943926206,37.7719405923516,37.8965233689909,1136217.41157483,0.0,1.0
2017-08-31,48.54,48.7,48.5,48.61,1579203,37.7952998629714,37.9198826396108,37.7641541688116,37.8498048277512,2028149.37036919,0.0,1.0
2017-09-01,48.42,48.66,48.32,48.63,1003957,37.7018627804919,37.888736945451,37.6239985450923,37.8653776748311,1289368.59759495,0.0,1.0
2017-09-05,48.43,48.5,48.18,48.5,1158740,37.7096492040319,37.7641541688116,37.5149886155328,37.7641541688116,1488154.34204569,0.0,1.0
2017-09-06,48.18,48.52,48.04,48.52,989772,37.5149886155328,37.7797270158915,37.4059786859734,37.7797270158915,1271150.99110694,0.0,1.0
2017-09-07,48.46,48.53,48.18,48.29,1066448,37.7330084746518,37.7875134394315,37.5149886155328,37.6006392744724,1369624.95621619,0.0,1.0
2017-09-08,48.66,48.78,48.31,48.43,1525888,37.888736945451,37.9821740279305,37.6162121215523,37.7096492040319,1959677.62627977,0.0,1.0
2017-09-11,49.1,49.11,48.54,48.62,1290643,38.2313395812093,38.2391260047492,37.7952998629714,37.8575912512911,1657555.60736738,0.0,1.0
2017-09-12,48.08,49.09,47.94,49.06,1623094,37.4371243801332,38.2235531576693,37.3281144505738,38.2001938870494,2084517.99683131,0.0,1.0
2017-09-13,47.5,48.08,47.49,48.0,2639235,36.9855118148155,37.4371243801332,36.9777253912755,37.3748329918135,3389534.34327715,0.0,1.0
2017-09-14,47.89,47.9,47.27,47.41,2518313,37.289182332874,37.2969687564139,36.8064240733964,36.9154340029558,3234235.82993607,0.0,1.0
2017-09-15,47.87,47.91,47.49,47.77,3241174,37.273609485794,37.3047551799539,36.9777253912755,37.1957452503944,4162596.58027307,0.0,1.0
2017-09-18,47.63,47.96,47.25,47.86,2201397,37.086735320835,37.3436872976537,36.7908512263165,37.2658230622541,2827224.8339717,0.0,1.0
2017-09-19,47.39,47.72,47.37,47.68,2297279,36.8998611558759,37.1568131326946,36.884288308796,37.1256674385348,2950364.80896525,0.0,1.0
2017-09-20,47.07,47.63,47.0,47.5,4311771,36.6506956025972,37.086735320835,36.5961906378174,36.9855118148155,5537550.04190474,0.0,1.0
2017-09-21,47.06,47.365,46.92,46.92,1356300,36.6429091790572,36.880395097026,36.5338992494977,36.5338992494977,1741878.01760237,0.0,1.0
2017-09-22,46.47,47.3,46.27,47.3,2771103,36.1835101901995,36.8297833440163,36.0277817194003,36.8297833440163,3558890.65856521,0.0,1.0
2017-09-25,47.1,47.1,46.36,46.43,2310730,36.674054873217,36.674054873217,36.0978595312599,36.1523644960396,2967639.74903365,0.0,1.0
2017-09-26,46.94,47.055,46.665,46.98,1786447,36.5494720965777,36.6390159672872,36.3353454492287,36.5806177907375,2294310.0780887,0.0,1.0
2017-09-27,46.23,46.78,45.92,46.68,1455583,35.9966360252404,36.4248893199383,35.7552568955016,36.3470250845387,1869385.85157835,0.0,1.0
2017-09-28,46.35,46.46,45.925,46.13,1221609,36.09007310772,36.1757237666595,35.7591501072716,35.9187717898408,1568896.16103017,0.0,1.0
2017-09-29,46.32,46.51,46.185,46.36,1496650,36.0667138371001,36.2146558843593,35.9615971193106,36.0978595312599,1922127.65246965,0.0,1.0
2017-10-02,46.42,46.57,46.1,46.42,1455037,36.1445780724997,36.2613744255991,35.8954125192209,36.1445780724997,1868684.63105368,0.0,1.0
2017-10-03,45.97,46.38,45.87,46.38,1925311,35.7941890132014,36.1134323783398,35.7163247778018,36.1134323783398,2472651.26295661,0.0,1.0
2017-10-04,46.49,46.5,45.82,46.0,2028079,36.1990830372794,36.2068694608194,35.677392660102,35.8175482838213,2604634.83599573,0.0,1.0
2017-10-05,46.53,46.59,46.15,46.53,2692620,36.2302287314393,36.276947272679,35.9343446369207,36.2302287314393,3458095.98743383,0.0,1.0
2017-10-06,46.3,46.5,46.15,46.36,2509134,36.0511409900201,36.2068694608194,35.9343446369207,36.0978595312599,3222447.36254422,0.0,1.0
2017-10-09,46.48,46.62,46.31,46.42,1057798,36.1912966137394,36.3003065432989,36.0589274135601,36.1445780724997,1358515.87647553,0.0,1.0
2017-10-10,47.0,47.02,46.39,46.55,2631731,36.5961906378174,36.6117634848974,36.1212188018798,36.2458015785192,3379897.0560663,0.0,1.0
2017-10-11,47.35,47.49,46.97,47.0,2544532,36.8687154617161,36.9777253912755,36.5728313671975,36.5961906378174,3267908.54227369,0.0,1.0
2017-10-12,47.72,47.72,47.386,47.39,1490184,37.1568131326946,37.1568131326946,36.8967465864599,36.8998611558759,1913823.45482768,0.0,1.0
2017-10-13,47.54,48.08,47.43,47.84,1108806,37.0166575089753,37.4371243801332,36.9310068500358,37.2502502151742,1424024.77120521,0.0,1.0
2017-10-16,47.41,47.64,47.19,47.44,1138437,36.9154340029558,37.0945217443749,36.7441326850767,36.9387932735757,1462079.46967868,0.0,1.0
2017-10-17,47.81,47.835,47.2,47.27,1328285,37.2268909445543,37.2463570034042,36.7519191086167,36.8064240733964,1705898.72639605,0.0,1.0
2017-10-18,47.81,47.845,47.44,47.66,2042189,37.2268909445543,37.2541434269441,36.9387932735757,37.1100945914549,2622756.1209831,0.0,1.0
2017-10-19,48.19,48.21,47.74,47.88,1530909,37.5227750390728,37.5383478861527,37.1723859797746,37.281395909334,1966126.02967606,0.0,1.0
2017-10-20,48.18,48.28,47.955,48.13,1204322,37.5149886155328,37.5928528509325,37.3397940858837,37.476056497833,1546694.69727562,0.0,1.0
2017-10-23,48.21,48.32,48.02,48.28,1361172,37.5383478861527,37.6239985450923,37.3904058388935,37.5928528509325,1748135.06228405,0.0,1.0
2017-10-24,48.42,48.47,48.09,48.45,1575273,37.7018627804919,37.7407948981917,37.4449108036732,37.7252220511118,2023102.12373556,0.0,1.0
2017-10-25,47.97,48.31,47.54,48.2,2339142,37.3514737211937,37.6162121215523,37.0166575089753,37.5305614626128,3004128.90205003,0.0,1.0
2017-10-26,47.94,48.92,47.9,48.44,2219766,37.3281144505738,38.09118395749,37.2969687564139,37.7174356275718,2850815.89590883,0.0,1.0
2017-10-27,48.2,48.37,47.77,47.94,1689908,37.5305614626128,37.6629306627921,37.1957452503944,37.3281144505738,2170326.32674953,0.0,1.0
2017-10-30,47.8,48.29,47.73,48.14,3372025,37.2191045210143,37.6006392744724,37.1645995562346,37.483842921373,4330646.77601242,0.0,1.0
2017-10-31,48.37,48.44,47.71,47.71,2749243,37.6629306627921,37.7174356275718,37.1490267091547,37.1490267091547,3530816.15184488,0.0,1.0
2017-11-01,48.07,48.69,47.89,48.5,2056920,37.4293379565933,37.9120962160709,37.289182332874,37.7641541688116,2641674.94799578,0.0,1.0
2017-11-02,48.12,48.25,47.76,47.83,2074369,37.7271686569968,37.8290915980901,37.4449205124307,37.4998020960963,2645802.47692369,0.3325,1.0
2017-11-03,48.13,48.535,48.0198,48.06,2281146,37.7350088832347,38.0525380458716,37.6486095900926,37.6801272995691,2909541.03972079,0.0,1.0
2017-11-06,48.05,48.43,47.99,48.19,1883745,37.6722870733312,37.9702156703731,37.6252457159035,37.7820502406624,2402666.63592284,0.0,1.0
2017-11-07,48.91,48.93,47.84,48.14,2159183,38.3465465297945,38.3622269822704,37.5076423223343,37.7428491094727,2753980.47769299,0.0,1.0
2017-11-08,49.13,49.17,48.72,48.79,2918844,38.5190315070293,38.5503924119811,38.1975822312736,38.2524638149392,3722907.87461337,0.0,1.0
2017-11-09,49.28,49.41,48.88,49.0,2340251,38.6366349005985,38.7385578416918,38.3230258510807,38.417108565936,2984927.89490354,0.0,1.0
2017-11-10,49.27,49.35,48.91,49.02,2010434,38.6287946743606,38.6915164842642,38.3465465297945,38.4327890184119,2564255.0852291,0.0,1.0
2017-11-13,49.63,49.85,49.29,49.35,1848057,38.9110428189267,39.0835277961615,38.6444751268365,38.6915164842642,2357147.54129866,0.0,1.0
2017-11-14,50.55,50.71,49.59,49.59,3279286,39.6323436328177,39.7577872526248,38.8796819139749,38.8796819139749,4182642.05709842,0.0,1.0
2017-11-15,50.22,50.85,50.2,50.62,2031455,39.3736161669655,39.8675504199561,39.3579357144896,39.6872252164833,2591066.81152631,0.0,1.0
2017-11-16,50.17,50.3,50.0,50.1,1349467,39.3344150357757,39.436337976869,39.2011311897307,39.2795334521101,1721209.25984084,0.0,1.0
2017-11-17,49.59,50.26,49.52,50.04,1626355,38.8796819139749,39.4049770719173,38.8248003303092,39.2324920946824,2074372.53803794,0.0,1.0
2017-11-20,49.41,49.76,49.35,49.62,1356232,38.7385578416918,39.01296576002,38.6915164842642,38.9032025926887,1729837.83737762,0.0,1.0
2017-11-21,49.48,49.65,49.397,49.53,1427124,38.7934394253575,38.9267232714025,38.7283655475825,38.8326405565472,1820258.69750138,0.0,1.0
2017-11-22,49.4,49.54,49.26,49.42,1078608,38.7307176154539,38.8404807827851,38.6209544481226,38.7463980679298,1375735.81075966,0.0,1.0
2017-11-24,49.44,49.71,49.44,49.51,435212,38.7620785204057,38.9737646288302,38.7620785204057,38.8169601040713,555101.328445862,0.0,1.0
2017-11-27,49.75,49.85,49.42,49.62,1568975,39.005125533782,39.0835277961615,38.7463980679298,38.9032025926887,2001185.87446657,0.0,1.0
2017-11-28,49.7,49.98,49.64,49.76,1952540,38.9659244025923,39.1854507372548,38.9188830451646,39.01296576002,2490412.82833121,0.0,1.0
2017-11-29,49.61,50.09,49.51,49.63,2248663,38.8953623664508,39.2716932258722,38.8169601040713,38.9110428189267,2868109.83733687,0.0,1.0
2017-11-30,49.9,50.05,49.11,49.68,3715215,39.1227289273512,39.2403323209204,38.5033510545535,38.9502439501164,4738657.89997057,0.0,1.0
2017-12-01,49.74,50.25,49.54,50.09,2304096,38.9972853075441,39.3971368456793,38.8404807827851,39.2716932258722,2938813.15420254,0.0,1.0
2017-12-04,49.76,50.01,49.575,49.91,1753397,39.01296576002,39.2089714159686,38.867921574618,39.1305691535891,2236411.22945366,0.0,1.0
2017-12-05,49.31,49.85,49.05,49.83,1982716,38.6601555793124,39.0835277961615,38.4563096971258,39.0678473436856,2528901.51358617,0.0,1.0
2017-12-06,49.41,49.56,49.19,49.45,1409456,38.7385578416918,38.856161235261,38.566072864457,38.7699187466436,1797723.63350733,0.0,1.0
2017-12-07,49.58,49.58,49.11,49.45,1917581,38.8718416877369,38.8718416877369,38.5033510545535,38.7699187466436,2445823.55381411,0.0,1.0
2017-12-08,49.87,49.91,49.34,49.51,2836549,39.0992082486374,39.1305691535891,38.6836762580262,38.8169601040713,3617942.79133337,0.0,1.0
2017-12-11,50.09,50.11,49.55,49.71,1980541,39.2716932258722,39.2873736783481,38.8483210090231,38.9737646288302,2526127.35894574,0.0,1.0
2017-12-12,49.17,50.15,49.16,50.0,1715603,38.5503924119811,39.3187345832999,38.5425521857432,39.2011311897307,2188205.98785352,0.0,1.0
2017-12-13,49.25,49.51,49.04,49.24,1530048,38.6131142218847,38.8169601040713,38.4484694708878,38.6052739956468,1951535.52150661,0.0,1.0
2017-12-14,49.07,49.38,48.74,49.01,1230979,38.4719901496017,38.715037162978,38.2132626837494,38.424948792174,1570080.96787073,0.0,1.0
2017-12-15,49.25,49.43,49.04,49.19,2409060,38.6131142218847,38.7542382941677,38.4484694708878,38.566072864457,3072691.94393948,0.0,1.0
2017-12-18,48.65,49.44,48.57,49.44,1616003,38.1427006476079,38.7620785204057,38.0799788377044,38.7620785204057,2061168.83742291,0.0,1.0
2017-12-19,47.72,48.71,47.7,48.71,2546221,37.4135596074789,38.1897420050356,37.3978791550031,38.1897420050356,3247637.15066853,0.0,1.0
2017-12-20,47.16,47.76,47.09,47.69,2392458,36.974506938154,37.4449205124307,36.9196253544883,37.3900389287651,3051516.53458758,0.0,1.0
2017-12-21,47.26,47.44,46.76,47.04,2469854,37.0529092005334,37.1940332728164,36.6608978886361,36.8804242232986,3150233.07369127,0.0,1.0
2017-12-22,47.35,47.46,47.26,47.42,1375955,37.1234712366749,37.2097137252923,37.0529092005334,37.1783528203406,1754993.99920436,0.0,1.0
2017-12-26,46.81,47.44,46.8,47.29,908781,36.7000990198258,37.1940332728164,36.6922587935879,37.0764298792473,1159125.99001489,0.0,1.0
2017-12-27,47.21,47.21,46.8,46.97,1336694,37.0137080693437,37.0137080693437,36.6922587935879,36.825542639633,1704917.63812949,0.0,1.0
2017-12-28,47.39,47.43,47.06,47.34,1049877,37.1548321416267,37.1861930465785,36.8961046757745,37.115631010437,1339090.18456466,0.0,1.0
2017-12-29,47.3,47.58,47.23,47.42,1429907,37.0842701054852,37.3037964401477,37.0293885218196,37.1783528203406,1823808.33996773,0.0,1.0
2018-01-02,46.95,47.43,46.86,47.39,1689295,36.8098621871571,37.1861930465785,36.7393001510156,37.1548321416267,2154650.83370163,0.0,1.0
2018-01-03,46.66,47.23,46.59,46.77,1931130,36.5824956262566,37.0293885218196,36.527614042591,36.6687381148741,2463104.94288222,0.0,1.0
2018-01-04,46.14,46.76,46.06,46.56,1706459,36.1748038618835,36.6608978886361,36.1120820519799,36.5040933638772,2176543.05910314,0.0,1.0
2018-01-05,45.81,46.33,45.67,46.23,2597651,35.9160763960312,36.3237681604044,35.8063132287,36.245365898025,3313234.74752241,0.0,1.0
2018-01-08,46.34,46.37,45.76,45.9,2250898,36.3316083866424,36.3551290653562,35.8768752648415,35.9866384321727,2870960.52038118,0.0,1.0
2018-01-09,45.71,46.36,45.66,46.24,2035881,35.8376741336518,36.3472888391183,35.798473002462,36.2532061242629,2596712.0567854,0.0,1.0
2018-01-10,44.98,45.56,44.92,45.56,2244671,35.2653376182817,35.7200707400826,35.218296260854,35.7200707400826,2863018.14753247,0.0,1.0
2018-01-11,44.39,45.15,44.27,44.98,2816613,34.8027642702429,35.3986214643268,34.7086815553875,35.2653376182817,3592514.95367288,0.0,1.0
2018-01-12,44.01,44.52,43.97,44.4,3402055,34.5048356732009,34.9046872113362,34.4734747682491,34.8106044964808,4339230.65068493,0.0,1.0
2018-01-16,44.26,44.66,43.96,44.15,3555418,34.7008413291496,35.0144503786674,34.4656345420112,34.6145988405322,4534841.07740671,0.0,1.0
2018-01-17,44.55,44.69,44.23,44.38,1899670,34.92820789005,35.0379710573813,34.6773206504357,34.7949240440049,2422978.54978436,0.0,1.0
2018-01-18,44.1,44.55,43.74,44.39,2852067,34.5753977093424,34.92820789005,34.2931495647764,34.8027642702429,3637735.58752196,0.0,1.0
2018-01-19,44.05,44.52,43.91,44.2,1919241,34.5361965781527,34.9046872113362,34.4264334108215,34.6537999717219,2447940.83965462,0.0,1.0
2018-01-22,44.16,44.58,44.01,44.33,2078899,34.6224390667701,34.9517285687639,34.5048356732009,34.7557229128152,2651580.37141617,0.0,1.0
2018-01-23,44.46,44.79,44.13,44.21,2006400,34.8576458539085,35.1163733197607,34.5989183880563,34.6616401979598,2559109.82554198,0.0,1.0
2018-01-24,44.26,44.48,44.21,44.36,1418152,34.7008413291496,34.8733263063844,34.6616401979598,34.779243591529,1808815.15017544,0.0,1.0
2018-01-25,45.0,45.08,44.22,44.26,2193645,35.2810180707576,35.3437398806612,34.6694804241978,34.7008413291496,2797935.84193134,0.0,1.0
2018-01-26,44.79,45.09,44.29,45.05,4416237,35.1163733197607,35.3515801068991,34.7243620078634,35.3202192019473,5632792.81231163,0.0,1.0
2018-01-29,44.1,44.7,44.04,44.67,2539721,34.5753977093424,35.0458112836192,34.5283563519148,35.0222906049054,3239346.5735822,0.0,1.0
2018-01-30,44.32,44.45,43.97,44.22,2052358,34.7478826865773,34.8498056276706,34.4734747682491,34.6694804241978,2617728.03196256,0.0,1.0
2018-01-31,44.75,44.83,44.13,44.37,3692664,35.0850124148089,35.1477342247125,34.5989183880563,34.787083817767,4709894.69937459,0.0,1.0
2018-02-01,44.16,44.98,44.07,44.71,3791355,34.6224390667701,35.2653376182817,34.5518770306286,35.0536515098572,4835772.44448651,0.0,1.0
2018-02-02,43.48,44.3,43.47,43.93,4426664,34.0893036825898,34.7322022341014,34.0814634563518,34.4421138632974,5646092.1734315,0.0,1.0
2018-02-05,42.73,43.8,42.68,43.28,4592595,33.5012867147438,34.3401909222041,33.4620855835541,33.9324991578309,5857732.74981808,0.0,1.0
2018-02-06,42.16,42.48,41.07,42.31,5288141,33.0543938191809,33.3052810587952,32.1998091592448,33.1719972127501,6744883.16983224,0.0,1.0
2018-02-07,42.16,42.75,42.07,42.18,3428170,33.0543938191809,33.5169671672197,32.9838317830394,33.0700742716568,4372539.63847102,0.0,1.0
2018-02-08,41.77,42.65,41.71,42.01,5545028,32.748624995901,33.4385649048402,32.7015836384733,32.9367904256117,7072535.70459799,0.0,1.0
2018-02-09,42.79,43.12,40.48,41.86,5893354,33.5483280721715,33.8070555380237,31.7372358112059,32.8191870320425,7516816.25139411,0.0,1.0
2018-02-12,42.88,43.13,42.42,42.84,2638592,33.618890108313,33.8148957642617,33.2582397013675,33.5875292033612,3365453.90390574,0.0,1.0
2018-02-13,43.05,43.21,42.36,42.72,3039037,33.7521739543581,33.8776175741652,33.2111983439398,33.4934464885059,3876210.84872689,0.0,1.0
2018-02-14,42.9,43.31,42.37,42.92,4997599,33.6345705607889,33.9560198365447,33.2190385701778,33.6502510132648,6374304.57786024,0.0,1.0
2018-02-15,43.74,43.77,42.68,42.87,3668741,34.573437652783,34.5971505729838,33.735581139021,33.8857629669594,4641445.6367223,0.3575,1.0
2018-02-16,44.2,44.38,43.62,43.8,2919068,34.9370357625287,35.0793132837336,34.4785859719797,34.6208634931846,3693009.51795063,0.0,1.0
2018-02-20,43.36,44.37,43.24,44.08,2087519,34.273073996906,35.071408977,34.1782223161028,34.8421840817255,2640989.36232482,0.0,1.0
2018-02-21,43.02,43.96,43.0,43.39,3739199,34.0043275679635,34.7473324009222,33.9885189544963,34.2967869171068,4730584.38395798,0.0,1.0
2018-02-22,43.01,43.4,42.86,43.14,2315547,33.9964232612299,34.3046912238404,33.8778586602258,34.0991792487667,2929475.1305081,0.0,1.0
2018-02-23,43.86,43.88,43.0,43.08,3664178,34.6682893335862,34.6840979470534,33.9885189544963,34.0517534083651,4635672.8344339,0.0,1.0
2018-02-26,43.77,44.32,43.65,44.23,2983549,34.5971505729838,35.031887443332,34.5022988921805,34.9607486827295,3774586.56470903,0.0,1.0
2018-02-27,42.75,43.95,42.75,43.95,3161375,33.7909112861562,34.7394280941886,33.7909112861562,34.7394280941886,3999560.12152206,0.0,1.0
2018-02-28,42.45,42.95,42.45,42.8,3257073,33.5537820841481,33.9489974208283,33.5537820841481,33.8304328198242,4120630.82794234,0.0,1.0
2018-03-01,42.36,43.01,41.98,42.49,3146565,33.4826433235456,33.9964232612299,33.1822796676687,33.5853993110825,3980823.50046327,0.0,1.0
2018-03-02,42.59,42.82,42.22,42.38,4251277,33.6644423784185,33.8462414332914,33.3719830292752,33.4984519370128,5378431.206277,0.0,1.0
2018-03-05,43.29,43.45,42.45,42.58,3345227,34.2177438497708,34.3442127575085,33.5537820841481,33.6565380716849,4232157.37033375,0.0,1.0
2018-03-06,42.69,43.23,42.51,43.23,2587364,33.7434854457546,34.1703180093692,33.6012079245497,34.1703180093692,3273359.81155725,0.0,1.0
2018-03-07,42.49,42.81,42.26,42.66,2384893,33.5853993110825,33.8383371265578,33.4036002562096,33.7197725255538,3017207.04974801,0.0,1.0
2018-03-08,42.56,42.73,42.425,42.5,2103349,33.6407294582177,33.775102672689,33.5340213173141,33.5933036178161,2661016.41913513,0.0,1.0
2018-03-09,42.86,42.87,42.51,42.57,2102243,33.8778586602258,33.8857629669594,33.6012079245497,33.6486337649513,2659617.18193789,0.0,1.0
2018-03-12,43.09,43.22,42.86,42.93,2701327,34.0596577150987,34.1624137026356,33.8778586602258,33.933188807361,3417538.17386132,0.0,1.0
2018-03-13,42.96,43.37,42.78,43.21,1804962,33.9569017275619,34.2809783036396,33.814624206357,34.154509395902,2283517.15189204,0.0,1.0
2018-03-14,43.32,43.48,43.01,43.07,1959147,34.2414567699716,34.3679256777093,33.9964232612299,34.0438491016315,2478581.69733093,0.0,1.0
2018-03-15,43.71,43.86,43.28,43.33,3315559,34.5497247325821,34.6682893335862,34.2098395430372,34.2493610767052,4194623.40182787,0.0,1.0
2018-03-16,44.28,44.41,43.68,43.83,9159618,35.0002702163976,35.1030262039344,34.5260118123813,34.6445764133854,11588135.8210195,0.0,1.0
2018-03-19,43.98,44.39,43.69,44.26,3059179,34.7631410143894,35.0872175904672,34.5339161191149,34.9844616029304,3870268.58028477,0.0,1.0
2018-03-20,43.99,44.21,43.81,44.0,2108007,34.7710453211231,34.9449400692623,34.6287677999182,34.7789496278567,2666909.40906705,0.0,1.0
2018-03-21,43.81,44.4,43.65,44.02,2250361,34.6287677999182,35.0951218972008,34.5022988921805,34.7947582413239,2847006.16492144,0.0,1.0
2018-03-22,43.95,44.74,43.76,43.76,3015792,34.7394280941886,35.3638683261433,34.5892462662502,34.5892462662502,3815378.25092097,0.0,1.0
2018-03-23,43.25,44.37,43.15,43.79,2474201,34.1861266228364,35.071408977,34.1070835555003,34.612959186451,3130193.55572496,0.0,1.0
2018-03-26,43.82,43.84,43.31,43.4,2616360,34.6366721066518,34.652480720119,34.233552463238,34.3046912238404,3310043.61062685,0.0,1.0
2018-03-27,44.75,45.01,43.68,43.87,3162305,35.3717726328769,35.5772846079506,34.5260118123813,34.6761936403198,4000736.69529551,0.0,1.0
2018-03-28,45.07,45.28,44.67,44.97,4219196,35.6247104483523,35.7907008897579,35.3085381790081,35.5456673810162,5337844.4716256,0.0,1.0
2018-03-29,45.29,45.58,45.1,45.16,3427816,35.7986051964915,36.0278300917661,35.6484233685531,35.6958492089547,4336643.44708087,0.0,1.0
2018-04-02,45.01,45.63,44.72,45.42,3574872,35.5772846079506,36.0673516254341,35.3480597126761,35.9013611840284,4522688.85872313,0.0,1.0
2018-04-03,45.28,45.48,44.72,44.72,3104456,35.7907008897579,35.94878702443,35.3480597126761,35.3480597126761,3927550.01118814,0.0,1.0
2018-04-04,45.31,45.53,44.92,45.19,3662698,35.8144138099588,35.988308558098,35.5061458473482,35.7195621291555,4633800.4374611,0.0,1.0
2018-04-05,45.56,45.65,44.8,45.18,3148202,36.0120214782988,36.0831602389013,35.411294166545,35.7116578224219,3982894.52333115,0.0,1.0
2018-04-06,45.32,45.81,45.18,45.62,2814589,35.8223181166924,36.2096291466389,35.7116578224219,36.0594473187005,3560829.67786948,0.0,1.0
2018-04-09,45.1,45.43,44.76,45.35,2964187,35.6484233685531,35.909265490762,35.3796769396105,35.8460310368932,3750091.05782582,0.0,1.0
2018-04-10,44.63,45.09,44.53,44.98,3027053,35.2769209520737,35.6405190618195,35.1978778847377,35.5535716877498,3829624.91464433,0.0,1.0
2018-04-11,44.55,44.75,44.27,44.57,2149167,35.2136864982049,35.3717726328769,34.992365909664,35.2294951116721,2718982.28704004,0.0,1.0
2018-04-12,43.96,44.74,43.79,44.67,3344124,34.7473324009222,35.3638683261433,34.612959186451,35.3085381790081,4230761.9285358,0.0,1.0
2018-04-13,44.21,44.41,43.92,44.07,2157409,34.9449400692623,35.1030262039344,34.7157151739878,34.8342797749919,2729409.51396554,0.0,1.0
2018-04-16,45.0,45.05,44.34,44.41,2404400,35.569380301217,35.6089018348851,35.0476960567992,35.1030262039344,3041886.00092923,0.0,1.0
2018-04-17,45.26,45.5,44.84,45.09,2733782,35.7748922762907,35.9645956378972,35.4429113934794,35.6405190618195,3458598.06828827,0.0,1.0
2018-04-18,45.07,45.61,45.07,45.26,1879473,35.6247104483523,36.0515430119669,35.6247104483523,35.7748922762907,2377783.48354037,0.0,1.0
2018-04-19,45.37,45.38,44.81,44.99,3390756,35.8618396503604,35.869743957094,35.4191984732786,35.5614759944834,4289757.61477574,0.0,1.0
2018-04-20,45.19,45.5,45.03,45.4,2736757,35.7195621291555,35.9645956378972,35.5930932214178,35.8855525705612,3462361.83923019,0.0,1.0
2018-04-23,45.37,45.61,45.15,45.34,2030670,35.8618396503604,36.0515430119669,35.6879449022211,35.8381267301596,2569067.81130717,0.0,1.0
2018-04-24,45.75,46.05,45.34,45.48,3012177,36.1622033062373,36.3993325082454,35.8381267301596,35.94878702443,3810804.79480162,0.0,1.0
2018-04-25,45.86,46.01,45.46,45.66,2483471,36.249150680307,36.367715281311,35.9329784109628,36.0910645456349,3141921.33946669,0.0,1.0
2018-04-26,46.44,46.54,45.51,45.8,3434465,36.707600470856,36.786643538192,35.9724999446308,36.2017248399053,4345055.31699443,0.0,1.0
2018-04-27,47.18,47.39,46.31,46.53,2931619,37.2925191691427,37.4585096105483,36.6048444833191,36.7787392314584,3708888.20335973,0.0,1.0
2018-04-30,47.19,47.48,47.05,47.23,3330073,37.3004234758763,37.5296483711508,37.1897631816058,37.3320407028107,4212985.54349209,0.0,1.0
2018-05-01,47.05,47.2,46.9,47.05,2540860,37.1897631816058,37.3083277826099,37.0711985806018,37.1897631816058,3214526.06235279,0.0,1.0
2018-05-02,46.86,47.17,46.32,47.05,2280735,37.0395813536673,37.2846148624091,36.6127487900527,37.1897631816058,2885433.31738868,0.0,1.0
2018-05-03,46.47,46.68,45.95,46.46,2326449,37.0138923567831,37.1811597851224,36.5997063437526,37.0059272411479,2920797.52077703,0.3575,1.0
2018-05-04,46.45,46.63,46.21,46.39,2073679,36.9979621255127,37.1413342069464,36.8067993502679,36.9501714317015,2603451.21775177,0.0,1.0
2018-05-07,46.02,46.44,46.0,46.31,3172424,36.655462153199,36.9899970098775,36.6395319219286,36.8864505066199,3982897.60663292,0.0,1.0
2018-05-08,44.99,46.01,44.9,46.0,3670805,35.8350552427733,36.6474970375638,35.7633692020564,36.6395319219286,4608602.27035104,0.0,1.0
2018-05-09,44.73,45.06,44.59,45.02,2399236,35.627962236258,35.8908110522197,35.5164506173652,35.8589505896789,3012179.7471421,0.0,1.0
2018-05-10,45.21,45.25,44.81,45.04,2693940,36.0102877867477,36.0421482492885,35.6916831613396,35.8748808209493,3382173.12011657,0.0,1.0
2018-05-11,45.38,45.45,45.15,45.21,1705880,36.1456947525461,36.2014505619925,35.9624970929365,36.0102877867477,2141688.93224959,0.0,1.0
2018-05-14,45.25,45.46,44.95,45.41,2483018,36.0421482492885,36.2094156776277,35.8031947802324,36.1695900994517,3117365.91622887,0.0,1.0
2018-05-15,44.63,45.24,44.45,45.0,2535342,35.548311079906,36.0341831336533,35.4049389984724,35.8430203584085,3183057.36679458,0.0,1.0
2018-05-16,44.4,44.74,44.16,44.64,2186651,35.3651134202963,35.6359273518932,35.1739506450515,35.5562761955412,2745284.68907104,0.0,1.0
2018-05-17,44.08,44.52,44.0,44.43,1619681,35.1102297199699,35.4606948079188,35.0465087948883,35.3890087672019,2033468.2811657,0.0,1.0
2018-05-18,44.11,44.4,43.8,44.19,2428756,35.1341250668755,35.3651134202963,34.8872064821842,35.1978459919571,3049241.35597743,0.0,1.0
2018-05-21,43.97,44.16,43.72,44.13,2191261,35.0226134479827,35.1739506450515,34.8234855571026,35.1500552981459,2751072.42676516,0.0,1.0
2018-05-22,44.12,44.41,43.91,44.07,2079771,35.1420901825107,35.3730785359315,34.9748227541714,35.1022646043347,2611099.568735,0.0,1.0
2018-05-23,44.76,44.81,44.13,44.22,2208566,35.6518575831636,35.6916831613396,35.1500552981459,35.2217413388627,2772798.41392287,0.0,1.0
2018-05-24,45.25,45.31,44.79,44.84,2316963,36.0421482492885,36.0899389430997,35.6757529300692,35.7155785082452,2908888.08915738,0.0,1.0
2018-05-25,45.62,45.81,45.27,45.33,3324687,36.336857527791,36.4881947248598,36.0580784805589,36.1058691743701,4174059.92865505,0.0,1.0
2018-05-29,45.83,46.19,45.48,46.09,3790979,36.5041249561302,36.7908691189975,36.2253459088981,36.7112179626455,4759477.66940852,0.0,1.0
2018-05-30,46.15,46.28,45.66,45.77,2414641,36.7590086564567,36.8625551597143,36.3687179903318,36.456334262319,3031520.33264712,0.0,1.0
2018-05-31,46.13,46.4,45.83,45.85,2848424,36.7430784251863,36.9581365473367,36.5041249561302,36.5200551874006,3576123.85112323,0.0,1.0
2018-06-01,45.17,46.11,45.12,46.11,2489816,35.9784273242069,36.7271481939159,35.9386017460309,36.7271481939159,3125900.63224725,0.0,1.0
2018-06-04,44.68,45.51,44.58,45.31,2842302,35.588136658082,36.2492412558037,35.50848550173,36.0899389430997,3568437.83590338,0.0,1.0
2018-06-05,44.17,44.71,44.07,44.7,2186940,35.1819157606867,35.6120320049876,35.1022646043347,35.6040668893524,2745647.52121715,0.0,1.0
2018-06-06,43.3,44.19,43.21,44.17,2897026,34.4889507004241,35.1978459919571,34.4172646597073,35.1819157606867,3637142.4253988,0.0,1.0
2018-06-07,43.38,43.88,43.03,43.28,2131028,34.5526716255058,34.9509274072658,34.2738925782737,34.4730204691537,2675451.42795154,0.0,1.0
2018-06-08,43.35,43.56,43.2,43.49,1285655,34.5287762786001,34.6960437069394,34.4092995440721,34.640287897493,1614107.13777719,0.0,1.0
2018-06-11,42.63,43.59,42.52,43.53,2155090,33.9552879528656,34.719939053845,33.8676716808784,34.6721483600338,2705660.6566709,0.0,1.0
2018-06-12,43.3,43.33,42.57,42.57,3246004,34.4889507004241,34.5128460473297,33.9074972590544,33.9074972590544,4075275.42431935,0.0,1.0
2018-06-13,43.09,43.5,42.98,43.28,2831726,34.3216832720849,34.6482530131282,34.2340670000977,34.4730204691537,3555159.93701983,0.0,1.0
2018-06-14,43.62,43.67,43.1,43.1,2807091,34.7438344007506,34.7836599789266,34.3296483877201,34.3296483877201,3524231.321381,0.0,1.0
2018-06-15,44.08,44.17,43.21,43.55,4199030,35.1102297199699,35.1819157606867,34.4172646597073,34.6880785913042,5271775.31666001,0.0,1.0
2018-06-18,44.48,44.61,44.04,44.12,2636852,35.428834345378,35.5323808486356,35.0783692574291,35.1420901825107,3310500.5887754,0.0,1.0
2018-06-19,45.21,45.31,44.44,44.51,3188474,36.0102877867477,36.0899389430997,35.3969738828371,35.4527296922836,4003047.9732253,0.0,1.0
2018-06-20,45.12,45.27,44.89,45.27,2015720,35.9386017460309,36.0580784805589,35.7554040864212,36.0580784805589,2530685.16807403,0.0,1.0
2018-06-21,45.33,45.47,44.98,45.02,2488182,36.1058691743701,36.2173807932629,35.827090127138,35.8589505896789,3123849.18682595,0.0,1.0
2018-06-22,45.44,45.63,45.21,45.37,2948143,36.1934854463573,36.3448226434262,36.0102877867477,36.1377296369109,3701318.51817777,0.0,1.0
2018-06-25,46.51,46.63,45.5,45.59,2858720,37.0457528193239,37.1413342069464,36.2412761401685,36.3129621808854,3589050.21713165,0.0,1.0
2018-06-26,46.51,47.04,46.45,46.51,3099407,37.0457528193239,37.4679039479896,36.9979621255127,37.0457528193239,3891226.62112042,0.0,1.0
2018-06-27,47.12,47.31,46.36,46.49,2983899,37.5316248730713,37.6829620701401,36.9262760847959,37.0298225880535,3746209.2663321,0.0,1.0
2018-06-28,47.04,47.58,46.97,47.08,1897133,37.4679039479896,37.8980201922905,37.4121481385432,37.4997644105304,2381802.20713383,0.0,1.0
2018-06-29,47.28,47.58,46.64,47.02,2810504,37.6590667232345,37.8980201922905,37.1492993225816,37.4519737167192,3528516.25603395,0.0,1.0
2018-07-02,47.84,47.84,47.24,47.38,2460069,38.1051131988058,38.1051131988058,37.6272062606937,37.7387178795865,3088554.03068815,0.0,1.0
2018-07-03,47.96,48.29,47.63,47.81,1448216,38.2006945864282,38.4635434023899,37.9378457704666,38.0812178519002,1818198.33675685,0.0,1.0
2018-07-05,48.18,48.18,47.73,47.96,2582312,38.3759271304027,38.3759271304027,38.0174969268186,38.2006945864282,3242027.00659794,0.0,1.0
2018-07-06,48.59,48.63,48.16,48.27,2360904,38.7024968714459,38.7343573339867,38.3599968991322,38.4476131711195,2964054.89653656,0.0,1.0
2018-07-09,46.78,48.68,46.65,48.68,2744428,37.2608109414744,38.7741829121627,37.1572644382168,38.7741829121627,3445559.51940105,0.0,1.0
2018-07-10,47.21,47.46,46.29,46.65,3849738,37.6033109137881,37.8024388046681,36.8705202753495,37.1572644382168,4833248.09872948,0.0,1.0
2018-07-11,47.89,47.97,47.29,47.29,1563973,38.1449387769818,38.2086597020634,37.6670318388697,37.6670318388697,1963528.30470911,0.0,1.0
2018-07-12,47.92,48.01,47.65,47.94,2278867,38.1688341238874,38.2405201646042,37.9537760017369,38.1847643551578,2861059.53054659,0.0,1.0
2018-07-13,47.85,48.07,47.52,48.04,1744849,38.113078314441,38.2883108584154,37.8502294984793,38.2644155115098,2190613.52014606,0.0,1.0
2018-07-16,47.71,47.88,47.47,47.76,2201382,38.0015666955482,38.1369736613466,37.8104039203033,38.0413922737242,2763779.08472663,0.0,1.0
2018-07-17,47.6,47.95,47.51,47.88,1464763,37.9139504235609,38.192729470793,37.8422643828441,38.1369736613466,1838972.67420258,0.0,1.0
2018-07-18,47.38,47.7,47.14,47.56,2206963,37.7387178795865,37.993601579913,37.5475551043417,37.8820899610201,2770785.88821274,0.0,1.0
2018-07-19,47.86,48.11,47.47,47.51,1812466,38.1210434300762,38.3201713209562,37.8104039203033,37.8422643828441,2275504.94306673,0.0,1.0
2018-07-20,47.42,47.77,46.98,47.7,2530988,37.7705783421273,38.0493573893594,37.4201132541784,37.993601579913,3177591.03058628,0.0,1.0
2018-07-23,47.09,47.53,46.9,47.3,1959068,37.5077295261656,37.8581946141145,37.3563923290968,37.6749969545049,2459560.02363844,0.0,1.0
2018-07-24,47.41,47.49,46.25,47.08,4161392,37.7626132264921,37.8263341515737,36.8386598128087,37.4997644105304,5224521.76539497,0.0,1.0
2018-07-25,47.88,48.03,47.32,47.41,4385231,38.1369736613466,38.2564503958746,37.6909271857753,37.7626132264921,5505545.93409723,0.0,1.0
2018-07-26,48.14,48.5,47.65,48.18,3789355,38.3440666678618,38.6308108307291,37.9537760017369,38.3759271304027,4757438.77873276,0.0,1.0
2018-07-27,48.12,48.52,47.95,48.14,3804637,38.3281364365914,38.6467410619995,38.192729470793,38.3440666678618,4776624.94086763,0.0,1.0
2018-07-30,47.64,48.08,47.37,48.03,3187521,37.9458108861018,38.2962759740506,37.7307527639513,38.2564503958746,4001851.50597529,0.0,1.0
2018-07-31,48.34,48.38,47.66,47.93,3151174,38.5033689805659,38.5352294431067,37.9617411173721,38.1767992395226,3956218.77235952,0.0,1.0
2018-08-01,47.86,48.09,47.47,48.01,3117805,38.1210434300762,38.3042410896858,37.8104039203033,38.2405201646042,3914324.84196568,0.0,1.0
2018-08-02,47.83,47.97,47.18,47.57,2882900,38.381900967129,38.4942460671792,37.8602987168963,38.1732600670359,3592555.43695167,0.3575,1.0
2018-08-03,48.36,48.42,47.53,47.79,2380862,38.8072074173189,38.8553553173403,38.1411614670216,38.3498023671147,2966935.62826724,0.0,1.0
2018-08-06,48.33,48.56,48.17,48.35,2547837,38.7831334673081,38.9677004173905,38.6547390672508,38.7991827673153,3175013.23903591,0.0,1.0
2018-08-07,48.16,48.23,47.8,48.23,2347628,38.6467144172472,38.7028869672723,38.3578270171183,38.7028869672723,2925520.73791667,0.0,1.0
2018-08-08,48.21,48.33,47.8,48.04,2019963,38.6868376672651,38.7831334673081,38.3578270171183,38.5504186172043,2517197.63366444,0.0,1.0
2018-08-09,48.45,48.49,48.07,48.24,2246100,38.8794292673511,38.9115278673654,38.574492567215,38.7109116172759,2799000.57821539,0.0,1.0
2018-08-10,48.37,48.98,48.3,48.56,2237852,38.8152320673224,39.3047357175409,38.7590595172974,38.9677004173905,2788722.24832397,0.0,1.0
2018-08-13,48.66,48.67,48.26,48.38,2071278,39.0479469174263,39.0559715674299,38.726960917283,38.823256717326,2581144.34782281,0.0,1.0
2018-08-14,48.8,48.9,48.59,48.65,1695352,39.1602920174764,39.2405385175122,38.9917743674012,39.0399222674227,2112680.30287103,0.0,1.0
2018-08-15,49.45,49.69,48.62,48.94,2802696,39.6818942677092,39.8744858677952,39.015848317412,39.2726371175266,3492608.39880769,0.0,1.0
2018-08-16,49.88,49.93,49.19,49.36,1915266,40.0269542178632,40.0670774678811,39.4732533676161,39.609672417677,2386728.39207349,0.0,1.0
2018-08-17,49.89,50.12,49.58,49.79,2191812,40.0349788678668,40.2195458179492,39.7862147177558,39.954732367831,2731349.02957991,0.0,1.0
2018-08-20,49.77,50.05,49.62,50.05,1474278,39.9386830678238,40.1633732679241,39.8183133177701,40.1633732679241,1837186.66775755,0.0,1.0
2018-08-21,49.48,49.72,49.25,49.69,2276649,39.70596821772,39.8985598178059,39.5214012676376,39.8744858677952,2837069.52824606,0.0,1.0
2018-08-22,49.11,49.57,48.94,49.57,2152028,39.4090561675875,39.7781900677522,39.2726371175266,39.7781900677522,2681771.78947318,0.0,1.0
2018-08-23,49.09,49.52,49.01,49.15,1909269,39.3930068675803,39.7380668177343,39.3288096675516,39.4411547676018,2379255.1689456,0.0,1.0
2018-08-24,49.36,49.41,48.84,49.0,1320002,39.609672417677,39.6497956676949,39.1923906174908,39.3207850175481,1644934.04623368,0.0,1.0
2018-08-27,48.92,49.45,48.68,49.38,2569081,39.2565878175194,39.6818942677092,39.0639962174335,39.6257217176842,3201486.66777177,0.0,1.0
2018-08-28,48.82,48.93,48.59,48.77,1502623,39.1763413174836,39.264612467523,38.9917743674012,39.1362180674657,1872509.0805573,0.0,1.0
2018-08-29,49.24,49.31,48.83,48.88,1696035,39.513376617634,39.5695491676591,39.1843659674872,39.2244892175051,2113531.43033415,0.0,1.0
2018-08-30,49.51,49.61,49.23,49.3,1575371,39.7300421677307,39.8102886677665,39.5053519676304,39.5615245176555,1963164.7477422,0.0,1.0
2018-08-31,49.24,49.74,49.11,49.55,1641359,39.513376617634,39.9146091178131,39.4090561675875,39.762140767745,2045396.37151464,0.0,1.0
2018-09-04,49.52,49.76,49.28,49.36,1911181,39.7380668177343,39.9306584178202,39.5454752176483,39.609672417677,2381637.82737824,0.0,1.0
2018-09-05,50.18,50.21,49.45,49.58,2014432,40.2676937179706,40.2917676679814,39.6818942677092,39.7862147177558,2510305.12122149,0.0,1.0
2018-09-06,50.62,50.73,50.0,50.21,2354558,40.6207783181282,40.7090494681676,40.1232500179062,40.2917676679814,2934156.62857472,0.0,1.0
2018-09-07,50.09,50.48,49.92,50.2,2521365,40.1954718679384,40.5084332180781,40.0590528178775,40.2837430179778,3142024.88441835,0.0,1.0
2018-09-10,50.56,50.72,50.27,50.39,1702711,40.5726304181067,40.701024818164,40.3399155680029,40.4362113680459,2121850.7962841,0.0,1.0
2018-09-11,50.44,50.81,50.4,50.62,1431405,40.4763346180638,40.7732466681963,40.4442360180494,40.6207783181282,1783760.03858261,0.0,1.0
2018-09-12,50.31,50.61,50.15,50.5,1613144,40.3720141680172,40.6127536681246,40.2436197679599,40.5244825180852,2010235.95954975,0.0,1.0
2018-09-13,50.69,50.7,50.05,50.43,1459103,40.6769508681533,40.6849755181569,40.1633732679241,40.4683099680602,1818276.18568889,0.0,1.0
2018-09-14,50.38,50.47,49.82,50.38,1458906,40.4281867180423,40.5004085680745,39.9788063178417,40.4281867180423,1818030.69211607,0.0,1.0
2018-09-17,50.3,50.46,50.1,50.46,1952148,40.3639895180136,40.4923839180709,40.203496517942,40.4923839180709,2432689.27508215,0.0,1.0
2018-09-18,50.26,50.36,49.92,50.16,2022654,40.3318909179993,40.4121374180351,40.0590528178775,40.2516444179635,2520551.05094594,0.0,1.0
2018-09-19,48.97,50.31,48.62,50.31,2637219,39.2967110675373,40.3720141680172,39.015848317412,40.3720141680172,3286397.53612066,0.0,1.0
2018-09-20,49.11,49.15,48.46,48.88,2144247,39.4090561675875,39.4411547676018,38.8874539173547,39.2244892175051,2672075.41642696,0.0,1.0
2018-09-21,49.33,49.51,48.73,49.0,3123693,39.5855984676662,39.7300421677307,39.1041194674514,39.3207850175481,3892622.10639213,0.0,1.0
2018-09-24,48.93,49.49,48.92,49.25,1651418,39.264612467523,39.7139928677235,39.2565878175194,39.5214012676376,2057931.49765162,0.0,1.0
2018-09-25,48.36,48.9,48.11,48.89,1755842,38.8072074173189,39.2405385175122,38.6065911672293,39.2325138675087,2188060.53748936,0.0,1.0
2018-09-26,47.75,48.64,47.7,48.49,2303900,38.3177037671004,39.0318976174191,38.2775805170825,38.9115278673654,2871028.64171249,0.0,1.0
2018-09-27,48.32,48.63,47.79,47.82,1361686,38.7751088173045,39.0238729674156,38.3498023671147,38.3738763171255,1696878.99084983,0.0,1.0
2018-09-28,49.0,49.03,48.38,48.45,2185237,39.3207850175481,39.3448589675588,38.823256717326,38.8794292673511,2723155.52581704,0.0,1.0
2018-10-01,48.85,49.01,48.55,48.85,1623603,39.2004152674943,39.3288096675516,38.9596757673869,39.2004152674943,2023269.54979397,0.0,1.0
2018-10-02,49.34,49.44,48.96,49.02,1695309,39.5936231176698,39.6738696177056,39.2886864175337,39.3368343175552,2112626.7179795,0.0,1.0
2018-10-03,48.76,49.47,48.27,49.29,1985347,39.1281934174621,39.6979435677164,38.7349855672866,39.5534998676519,2474060.54982333,0.0,1.0
2018-10-04,48.91,49.04,48.13,48.67,2571254,39.2485631675158,39.3528836175624,38.6226404672365,39.0559715674299,3204194.57403439,0.0,1.0
2018-10-05,49.89,49.99,48.91,48.91,2249949,40.0349788678668,40.1152253679026,39.2485631675158,39.2485631675158,2803797.04908737,0.0,1.0
2018-10-08,50.25,50.76,49.91,50.06,1822502,40.3238662679957,40.7331234181784,40.0510281678739,40.1713979179277,2271129.58096198,0.0,1.0
2018-10-09,50.65,50.98,50.16,50.35,1955667,40.644852268139,40.9096657182571,40.2516444179635,40.4041127680315,2437074.51306565,0.0,1.0
2018-10-10,50.28,51.36,50.27,50.65,3659750,40.3479402180065,41.2146024183932,40.3399155680029,40.644852268139,4560635.04123759,0.0,1.0
2018-10-11,49.21,50.56,48.99,50.55,3947776,39.4893026676233,40.5726304181067,39.3127603675445,40.5646057681031,4919561.59862198,0.0,1.0
2018-10-12,48.85,49.03,48.43,48.63,3077589,39.2004152674943,39.3448589675588,38.8633799673439,39.0238729674156,3835169.13339091,0.0,1.0
2018-10-15,49.01,49.4,48.74,48.95,2317975,39.3288096675516,39.6417710176913,39.1121441174549,39.2806617675302,2888568.34748623,0.0,1.0
2018-10-16,49.69,49.86,48.74,49.08,1559624,39.8744858677952,40.010904917856,39.1121441174549,39.3849822175767,1943541.46200017,0.0,1.0
2018-10-17,49.87,50.01,49.47,49.71,1797951,40.0189295678596,40.1312746679098,39.6979435677164,39.8905351678023,2240535.10021946,0.0,1.0
2018-10-18,49.8,50.02,49.52,49.97,1867276,39.9627570178346,40.1392993179133,39.7380668177343,40.0991760678954,2326925.1608066,0.0,1.0
2018-10-19,50.68,50.91,49.82,49.82,2253863,40.6689262181497,40.8534931682321,39.9788063178417,39.9788063178417,2808674.52037677,0.0,1.0
2018-10-22,50.48,50.72,50.16,50.72,1918809,40.5084332180781,40.701024818164,40.2516444179635,40.701024818164,2391143.53790343,0.0,1.0
2018-10-23,50.27,51.12,49.98,50.69,2295209,40.3399155680029,41.0220108183073,40.107200717899,40.6769508681533,2860198.2628223,0.0,1.0
2018-10-24,51.7,51.91,50.26,50.56,3169687,41.487440518515,41.6559581685902,40.3318909179993,40.5726304181067,3949938.00176386,0.0,1.0
2018-10-25,50.75,51.39,50.35,51.19,3961183,40.7250987681748,41.238676368404,40.4041127680315,41.0781833683323,4936268.86933661,0.0,1.0
2018-10-26,49.25,51.72,49.03,50.78,5504761,39.5214012676376,41.5034898185222,39.3448589675588,40.7491727181855,6859814.4436746,0.0,1.0
2018-10-29,49.79,50.0,49.32,49.32,4564710,39.954732367831,40.1232500179062,39.5775738176627,39.5775738176627,5688360.23747187,0.0,1.0
2018-10-30,49.85,50.24,49.25,50.0,4382014,40.0028802678525,40.3158416179921,39.5214012676376,40.1232500179062,5460691.74112814,0.0,1.0
2018-10-31,49.52,50.05,48.85,49.71,3993195,39.7380668177343,40.1633732679241,39.2004152674943,39.8905351678023,4976160.95183954,0.0,1.0
2018-11-01,48.61,49.21,48.31,49.12,2885657,39.2947049050364,39.7797249203218,39.0521948973937,39.706971918029,3569737.63027347,0.3575,1.0
2018-11-02,48.14,48.9,47.92,48.59,3546214,38.9147725597295,39.5291312457577,38.7369318874582,39.2785375711936,4386887.82513051,0.0,1.0
2018-11-05,48.7,48.85,48.17,48.19,2886126,39.3674579073292,39.4887129111506,38.9390235604938,38.9551908943367,3570317.81251571,0.0,1.0
2018-11-06,49.1,49.18,48.71,48.77,2424854,39.6908045841861,39.7554739195575,39.3755415742506,39.4240435757792,2999695.58811707,0.0,1.0
2018-11-07,49.63,49.65,48.85,49.27,2678763,40.1192389310215,40.1354062648644,39.4887129111506,39.8282269218503,3313796.85239246,0.0,1.0
2018-11-08,49.5,49.79,49.01,49.58,2885611,40.0141512610431,40.2485776017643,39.6180515818933,40.0788205964144,3569680.72540536,0.0,1.0
2018-11-09,50.14,50.28,49.37,49.48,3453564,40.5315059440141,40.644677280914,39.9090635910646,39.9979839272002,4272273.99838504,0.0,1.0
2018-11-12,50.7,51.1,49.97,50.1,2855840,40.9841912916138,41.3075379684707,40.3940836063499,40.4991712763284,3532852.14217774,0.0,1.0
2018-11-13,50.7,50.84,50.28,50.63,2648675,40.9841912916138,41.0973626285137,40.644677280914,40.9276056231638,3276576.12039982,0.0,1.0
2018-11-14,50.53,50.91,50.18,50.44,2565366,40.8467689539496,41.1539482969637,40.5638406116998,40.7740159516568,3173517.69306752,0.0,1.0
2018-11-15,50.65,50.8,49.68,50.27,2506877,40.9437729570067,41.065027960828,40.1596572656287,40.6365936139926,3101163.15326702,0.0,1.0
2018-11-16,51.02,51.34,50.65,51.23,2760740,41.2428686330993,41.5015459745849,40.9437729570067,41.4126256384492,3415207.5126743,0.0,1.0
2018-11-19,51.66,51.66,50.78,50.96,3261756,41.7602233160704,41.7602233160704,41.0488606269852,41.1943666315708,4034995.54311904,0.0,1.0
2018-11-20,51.74,52.25,51.44,51.95,3472202,41.8248926514418,42.2371596644343,41.5823826437991,41.9946496567917,4295330.36646795,0.0,1.0
2018-11-21,50.79,51.6,50.72,51.6,2297559,41.0569442939066,41.7117213145418,41.0003586254566,41.7117213145418,2842223.73624914,0.0,1.0
2018-11-23,50.68,50.98,50.55,50.88,925261,40.9680239577709,41.2105339654136,40.8629362877925,41.1296972961994,1144605.54720276,0.0,1.0
2018-11-26,50.96,51.05,50.32,50.71,1645357,41.1943666315708,41.2671196338636,40.6770119485997,40.9922749585352,2035409.19732798,0.0,1.0
2018-11-27,51.19,51.27,50.61,51.0,1792064,41.3802909707635,41.4449603061349,40.911438289321,41.2267012992565,2216894.90353788,0.0,1.0
2018-11-28,51.23,51.39,50.89,51.25,2012874,41.4126256384492,41.541964309192,41.1377809631208,41.4287929722921,2490050.64108419,0.0,1.0
2018-11-29,51.31,51.32,50.52,51.23,2069080,41.4772949738206,41.485378640742,40.8386852870282,41.4126256384492,2559580.96753919,0.0,1.0
2018-11-30,52.09,52.13,51.26,51.43,2829347,42.1078209936916,42.1401556613773,41.4368766392135,41.5742989768777,3500078.64933405,0.0,1.0
2018-12-03,52.35,52.36,51.29,51.99,2089807,42.3179963336486,42.32608000057,41.4611276399777,42.0269843244773,2585221.55887165,0.0,1.0
2018-12-04,52.57,53.35,52.42,52.42,2344991,42.4958370059199,43.1263630257908,42.3745820020985,42.3745820020985,2900900.07764353,0.0,1.0
2018-12-06,52.91,52.99,51.64,52.88,3511053,42.7706816812482,42.8353510166196,41.7440559822275,42.746430680484,4343391.47583534,0.0,1.0
2018-12-07,52.93,53.25,52.36,52.97,2478524,42.7868490150911,43.0455263565766,42.32608000057,42.8191836827768,3066088.72445198,0.0,1.0
2018-12-10,53.14,53.27,52.17,52.97,2168363,42.956606020441,43.0616936904195,42.172490329063,42.8191836827768,2682400.22885349,0.0,1.0
2018-12-11,53.16,53.38,52.69,53.22,1918846,42.9727733542838,43.1506140265551,42.5928410089769,43.0212753558123,2373732.14242016,0.0,1.0
2018-12-12,52.73,53.49,52.66,53.21,1867859,42.6251756766626,43.2395343626908,42.5685900082127,43.0131916888909,2310658.04437082,0.0,1.0
2018-12-13,53.48,53.59,52.69,52.69,1969304,43.2314506957693,43.320371031905,42.5928410089769,42.5928410089769,2436151.83448624,0.0,1.0
2018-12-14,52.89,53.82,52.8,53.48,2250722,42.7545143474054,43.5062953710977,42.6817613451126,43.2314506957693,2784283.44695311,0.0,1.0
2018-12-17,51.4,53.16,51.22,52.96,2983431,41.5500479761134,42.9727733542838,41.4045419715278,42.8111000158554,3690690.16450133,0.0,1.0
2018-12-18,51.19,52.14,51.02,51.66,2277778,41.3802909707635,42.1482393282987,41.2428686330993,41.7602233160704,2817753.40589995,0.0,1.0
2018-12-19,51.12,51.715,50.68,51.33,2983949,41.3237053023135,41.8046834841382,40.9680239577709,41.4934623076634,3691330.96279873,0.0,1.0
2018-12-20,51.12,51.88,50.43,51.16,3849297,41.3237053023135,41.9380639883417,40.7659322847354,41.3560399699992,4761820.39341432,0.0,1.0
2018-12-21,51.17,52.41,50.89,51.12,5023433,41.3641236369207,42.3664983351771,41.1377809631208,41.3237053023135,6214299.83302157,0.0,1.0
2018-12-24,48.25,51.39,48.22,51.24,2121738,39.0036928958652,41.541964309192,38.9794418951009,41.4207093053706,2624722.1967757,0.0,1.0
2018-12-26,48.88,48.94,47.63,48.33,3448699,39.5129639119148,39.5614659134434,38.502505546737,39.0683622312366,4266255.69005135,0.0,1.0
2018-12-27,49.44,49.44,48.04,48.95,3255703,39.9656492595145,39.9656492595145,38.8339358905153,39.5695495803648,4027507.60471332,0.0,1.0
2018-12-28,49.37,49.95,49.16,49.63,2788323,39.9090635910646,40.3779162725071,39.7393065857147,40.1192389310215,3449329.40347969,0.0,1.0
2018-12-31,49.65,49.74,48.92,49.43,2719532,40.1354062648644,40.2081592671572,39.5452985796005,39.9575655925931,3364230.64734751,0.0,1.0
2019-01-02,48.31,49.56,47.97,49.52,3019271,39.0521948973937,40.0626532625716,38.7773502220654,40.0303185948859,3735026.47913228,0.0,1.0
2019-01-03,48.4,48.78,48.07,48.26,3091151,39.1249478996865,39.4321272427006,38.8581868912796,39.0117765627866,3823946.52086422,0.0,1.0
2019-01-04,48.85,48.94,48.09,48.09,2958896,39.4887129111506,39.5614659134434,38.8743542251224,38.8743542251224,3660338.83973932,0.0,1.0
2019-01-07,48.6,48.95,48.32,48.61,2254839,39.286621238115,39.5695495803648,39.0602785643152,39.2947049050364,2789376.43264886,0.0,1.0
2019-01-08,49.33,49.43,48.45,48.51,2220037,39.8767289233789,39.9575655925931,39.1653662342937,39.2138682358222,2746324.18873741,0.0,1.0
2019-01-09,48.86,49.58,48.77,49.15,2587937,39.496796578072,40.0788205964144,39.4240435757792,39.7312229187933,3201439.42737374,0.0,1.0
2019-01-10,49.82,49.88,48.83,48.97,2445169,40.2728286025286,40.3213306040571,39.4725455773077,39.5857169142076,3024826.50976126,0.0,1.0
2019-01-11,49.73,49.84,49.33,49.79,1910372,40.2000756002358,40.2889959363714,39.8767289233789,40.2485776017643,2363249.27606461,0.0,1.0
2019-01-14,49.36,49.47,48.79,49.4,2568655,39.9009799241431,39.9899002602788,39.440210909622,39.9333145918288,3177586.39113731,0.0,1.0
2019-01-15,50.22,50.4,49.22,49.3,2269921,40.5961752793855,40.7416812839711,39.7878085872432,39.8524779226146,2808033.80701448,0.0,1.0
2019-01-16,50.54,50.65,49.75,50.13,2326632,40.854852620871,40.9437729570067,40.2162429340786,40.5234222770927,2878188.84995633,0.0,1.0
2019-01-17,50.98,51.07,50.3,50.38,2009714,41.2105339654136,41.2832869677064,40.6608446147569,40.7255139501283,2486141.52405758,0.0,1.0
2019-01-18,50.88,51.21,50.57,50.95,2254263,41.1296972961994,41.3964583046064,40.8791036216353,41.1862829646494,2788663.88473514,0.0,1.0
2019-01-22,50.96,51.39,50.49,51.0,1900220,41.1943666315708,41.541964309192,40.8144342862639,41.2267012992565,2350690.61908545,0.0,1.0
2019-01-23,51.44,51.46,50.94,50.94,2626188,41.5823826437991,41.5985499776419,41.1781992977279,41.1781992977279,3248758.29933101,0.0,1.0
2019-01-24,51.69,51.71,50.92,51.4,2203958,41.7844743168347,41.8006416506775,41.1620319638851,41.5500479761134,2726433.46320864,0.0,1.0
2019-01-25,50.81,51.86,50.74,51.48,2031006,41.0731116277494,41.9218966544988,41.0165259592995,41.6147173114848,2512481.05561791,0.0,1.0
2019-01-28,50.8,51.07,50.38,50.79,1730607,41.065027960828,41.2832869677064,40.7255139501283,41.0569442939066,2140868.76268201,0.0,1.0
2019-01-29,50.99,51.25,50.67,50.96,1702606,41.2186176323351,41.4287929722921,40.9599402908495,41.1943666315708,2106229.77981423,0.0,1.0
2019-01-30,51.44,51.55,50.72,50.76,1898406,41.5823826437991,41.6713029799347,41.0003586254566,41.0326932931423,2348446.58798219,0.0,1.0
2019-01-31,52.14,52.36,50.08,50.63,3523837,42.4574395880431,42.6365849027606,40.7799880047794,41.2278512915731,4327459.7564697,0.3825,1.0
2019-02-01,51.78,52.17,51.14,52.06,2814213,42.1642927094145,42.4818684945955,41.6431427029636,42.3922958372367,3456003.64138122,0.0,1.0
2019-02-04,52.0,52.02,51.13,51.54,2690405,42.343438024132,42.3597239618336,41.6349997341128,41.9688614569954,3303960.81490286,0.0,1.0
2019-02-05,52.05,52.25,51.58,51.85,2081906,42.3841528683859,42.5470122454018,42.0014333323986,42.2212934913701,2556691.59264541,0.0,1.0
2019-02-06,51.98,52.15,51.63,51.87,1674388,42.3271520864304,42.4655825568939,42.0421481766526,42.2375794290716,2056237.7563763,0.0,1.0
2019-02-07,52.6,52.62,51.68,52.07,1852910,42.8320161551797,42.8483020928812,42.0828630209066,42.4004388060875,2275472.29266287,0.0,1.0
2019-02-08,52.95,52.98,52.37,52.49,2096672,43.1170200649575,43.1414489715098,42.6447278716114,42.7424434978209,2574825.02809206,0.0,1.0
2019-02-11,52.83,53.14,51.91,52.97,1733183,43.0193044387479,43.2717364731226,42.2701513044748,43.1333060026591,2128441.15181759,0.0,1.0
2019-02-12,52.79,53.11,52.46,52.88,1982825,42.9867325633448,43.2473075665702,42.7180145912685,43.0600192830019,2435014.84081756,0.0,1.0
2019-02-13,52.78,52.84,52.48,52.66,1853628,42.978589594494,43.0274474075987,42.7343005289701,42.8808739682844,2276354.03495264,0.0,1.0
2019-02-14,52.5,52.96,52.4,52.86,2277763,42.7505864666717,43.1251630338083,42.6691567781638,43.0437333453003,2797214.43337921,0.0,1.0
2019-02-15,52.77,52.86,52.42,52.85,3460492,42.9704466256432,43.0437333453003,42.6854427158653,43.0355903764495,4249668.71838434,0.0,1.0
2019-02-19,52.79,52.94,52.58,52.74,2526890,42.9867325633448,43.1088770961067,42.8157302174781,42.9460177190908,3103155.67491507,0.0,1.0
2019-02-20,52.79,52.92,52.41,52.81,4088485,42.9867325633448,43.0925911584051,42.6772997470146,43.0030185010463,5020877.61222497,0.0,1.0
2019-02-21,53.41,53.6,52.48,52.65,2502092,43.491596632094,43.6463130402591,42.7343005289701,42.8727309994336,3072702.40847825,0.0,1.0
2019-02-22,54.2,54.21,53.2,53.52,2086038,44.1348911713068,44.1430341401576,43.3205942862273,43.5811692894528,2561765.90899821,0.0,1.0
2019-02-25,53.82,54.23,53.52,54.22,1964202,43.8254583549766,44.1593200778592,43.5811692894528,44.1511771090084,2412144.8036834,0.0,1.0
2019-02-26,53.85,54.02,53.57,53.96,2299090,43.849887261529,43.9883177319925,43.6218841337067,43.9394599188877,2823405.12671327,0.0,1.0
2019-02-27,53.85,53.96,53.41,53.67,1651873,43.849887261529,43.9394599188877,43.491596632094,43.7033138222147,2028588.13568813,0.0,1.0
2019-02-28,54.4,54.48,53.67,53.87,3427266,44.2977505483227,44.362894299129,43.7033138222147,43.8661731992306,4208865.41849605,0.0,1.0
2019-03-01,54.1,54.56,53.78,54.5,2853414,44.0534614827988,44.4280380499354,43.7928864795734,44.3791802368306,3504144.5599065,0.0,1.0
2019-03-04,54.15,54.34,53.61,54.1,2343627,44.0941763270528,44.2488927352179,43.6544560091099,44.0534614827988,2878098.93779872,0.0,1.0
2019-03-05,54.0,54.2,53.88,54.09,1981293,43.9720317942909,44.1348911713068,43.8743161680814,44.0453185139481,2433133.4631185,0.0,1.0
2019-03-06,54.03,54.24,53.77,54.08,1604467,43.9964607008433,44.16746304671,43.7847435107226,44.0371755450973,1970371.03960361,0.0,1.0
2019-03-07,54.28,54.7,54.13,54.21,2039980,44.2000349221131,44.5420396138465,44.0778903893512,44.1430341401576,2505204.22880033,0.0,1.0
2019-03-08,54.64,54.65,54.06,54.33,1762821,44.4931818007418,44.5013247695926,44.0208896073957,44.2407497663671,2164838.1963637,0.0,1.0
2019-03-11,54.95,54.95,54.56,54.63,1836241,44.7456138351164,44.7456138351164,44.4280380499354,44.485038831891,2255001.87173234,0.0,1.0
2019-03-12,55.32,55.35,54.84,55.0,2223737,45.0469036825958,45.0713325891482,44.6560411777577,44.7863286793704,2730867.6242609,0.0,1.0
2019-03-13,55.3,55.37,55.12,55.24,1522203,45.0306177448942,45.0876185268498,44.8840443055799,44.9817599317894,1869346.4605989,0.0,1.0
2019-03-14,55.15,55.49,54.98,55.38,1883370,44.9084732121323,45.1853341530593,44.7700427416688,45.0957614957006,2312878.79704491,0.0,1.0
2019-03-15,55.53,55.68,54.95,54.98,5486842,45.2179060284625,45.3400505612244,44.7456138351164,44.7700427416688,6738134.58031904,0.0,1.0
2019-03-18,55.32,55.58,55.04,55.55,2123960,45.0469036825958,45.2586208727164,44.8189005547735,45.2341919661641,2608336.14731651,0.0,1.0
2019-03-19,54.37,55.23,54.2,55.14,3222457,44.2733216417703,44.9736169629386,44.1348911713068,44.9003302432815,3957349.04436672,0.0,1.0
2019-03-20,54.6,55.01,54.19,54.55,2447819,44.4606099253386,44.7944716482212,44.126748202456,44.4198950810846,3006052.27018784,0.0,1.0
2019-03-21,55.22,55.36,54.33,54.63,2142153,44.9654739940878,45.079475557999,44.2407497663671,44.485038831891,2630678.12151948,0.0,1.0
2019-03-22,55.64,55.93,55.26,55.45,3300174,45.3074786858212,45.5436247824943,44.998045869491,45.1527622776561,4052789.66488735,0.0,1.0
2019-03-25,55.83,56.04,55.4,55.78,1756898,45.4621950939863,45.633197439853,45.1120474334021,45.4214802497323,2157564.43649979,0.0,1.0
2019-03-26,56.23,56.3,55.73,55.88,1362598,45.7879138480181,45.8449146299737,45.3807654054784,45.5029099382403,1673343.00912502,0.0,1.0
2019-03-27,55.87,56.29,55.58,56.29,1694537,45.4947669693895,45.8367716611229,45.2586208727164,45.8367716611229,2080981.80288955,0.0,1.0
2019-03-28,55.21,56.04,54.93,55.92,2209883,44.957331025237,45.633197439853,44.7293278974148,45.5354818136435,2713854.17344972,0.0,1.0
2019-03-29,55.54,55.58,54.89,55.27,2332114,45.2260489973133,45.2586208727164,44.6967560220116,45.0061888383418,2863960.35982923,0.0,1.0
2019-04-01,54.99,55.6,54.68,55.54,3073965,44.7781857105196,45.274906810418,44.5257536761449,45.2260489973133,3774992.94953097,0.0,1.0
2019-04-02,54.9,55.21,54.67,55.08,3251685,44.7048989908624,44.957331025237,44.5176107072941,44.8514724301767,3993242.5870482,0.0,1.0
2019-04-03,54.86,55.1,54.34,54.89,2133487,44.6723271154592,44.8677583678783,44.2488927352179,44.6967560220116,2620035.81137586,0.0,1.0
2019-04-04,54.57,55.1,54.08,54.94,2127963,44.4361810187862,44.8677583678783,44.0371755450973,44.7374708662656,2613252.04478996,0.0,1.0
2019-04-05,55.11,55.11,54.39,54.64,1657217,44.8759013367291,44.8759013367291,44.2896075794719,44.4931818007418,2035150.85267492,0.0,1.0
2019-04-08,54.34,55.07,54.32,55.07,2022747,44.2488927352179,44.8433294613259,44.2326067975163,44.8433294613259,2484041.18579259,0.0,1.0
2019-04-09,54.62,54.66,54.24,54.24,1866293,44.4768958630402,44.5094677384433,44.16746304671,44.16746304671,2291907.3303564,0.0,1.0
2019-04-10,54.39,55.3,54.31,54.92,1702030,44.2896075794719,45.0306177448942,44.2244638286655,44.721184928564,2090183.60647899,0.0,1.0
2019-04-11,54.93,54.98,54.29,54.83,2993670,44.7293278974148,44.7700427416688,44.2081778909639,44.6478982089069,3676386.40752982,0.0,1.0
2019-04-12,54.98,55.03,54.45,54.76,1935072,44.7700427416688,44.8107575859227,44.3384653925767,44.5908974269513,2376371.61022809,0.0,1.0
2019-04-15,54.87,55.19,54.69,55.1,1810484,44.68047008431,44.9410450875355,44.5338966449957,44.8677583678783,2223370.90215362,0.0,1.0
2019-04-16,54.05,55.01,53.905,54.79,1995830,44.0127466385449,44.7944716482212,43.8946735902083,44.6153263335037,2450985.67435296,0.0,1.0
2019-04-17,54.09,54.4,53.88,54.03,1551763,44.0453185139481,44.2977505483227,43.8743161680814,43.9964607008433,1905647.7169854,0.0,1.0
2019-04-18,53.81,54.46,53.78,54.19,2178425,43.8173153861258,44.3466083614274,43.7928864795734,44.126748202456,2675222.07184598,0.0,1.0
2019-04-22,53.56,54.08,53.55,53.79,3798459,43.6137411648559,44.0371755450973,43.6055981960051,43.8010294484242,4664710.21761227,0.0,1.0
2019-04-23,54.19,54.21,53.57,53.67,3014010,44.126748202456,44.1430341401576,43.6218841337067,43.7033138222147,3701365.01222878,0.0,1.0
2019-04-24,54.4,54.56,54.11,54.17,2043141,44.2977505483227,44.4280380499354,44.0616044516496,44.1104622647544,2509086.10537129,0.0,1.0
2019-04-25,54.76,55.12,53.9,54.01,1868969,44.5908974269513,44.8840443055799,43.890602105783,43.9801747631417,2295193.60106311,0.0,1.0
2019-04-26,54.9,55.54,54.82,55.03,2117129,44.7048989908624,45.2260489973133,44.6397552400561,44.8107575859227,2599947.31503045,0.0,1.0
2019-04-29,54.63,54.89,54.46,54.79,2062064,44.485038831891,44.6967560220116,44.3466083614274,44.6153263335037,2532324.55850396,0.0,1.0
2019-04-30,55.55,55.57,54.49,54.64,2091045,45.2341919661641,45.2504779038657,44.3710372679798,44.4931818007418,2567914.77201334,0.0,1.0
2019-05-01,54.98,55.51,54.85,55.36,1891951,44.7700427416688,45.2016200907609,44.6641841466084,45.079475557999,2323416.72265562,0.0,1.0
2019-05-02,54.58,54.84,54.13,54.58,2338069,44.7557925461799,44.9689934634024,44.3867909586793,44.7557925461799,2851291.39179756,0.3825,1.0
2019-05-03,55.26,55.38,54.57,54.64,1459318,45.3133949450696,45.4117953684031,44.7475925109021,44.8049927578466,1779648.44121163,0.0,1.0
2019-05-06,55.11,55.5,54.98,55.26,1316801,45.1903944159028,45.5101957917366,45.0837939572915,45.3133949450696,1605847.96941853,0.0,1.0
2019-05-07,54.94,55.29,54.76,54.99,1528975,45.0509938161803,45.337995050903,44.9033931811801,45.0919939925693,1864595.63673,0.0,1.0
2019-05-08,54.27,54.96,54.23,54.82,1551202,44.5015914525684,45.0673938867359,44.4687913114572,44.9525933928468,1891701.61767645,0.0,1.0
2019-05-09,54.4,54.69,54.07,54.37,2349935,44.6081919111796,44.8459929342356,44.3375907470126,44.5835918053463,2865762.0612496,0.0,1.0
2019-05-10,55.63,55.63,54.32,54.45,1676863,45.6167962503479,45.6167962503479,44.5425916289573,44.6491920875686,2044946.080344,0.0,1.0
2019-05-13,56.45,56.54,55.41,55.54,2095624,46.2891991431267,46.3629994606268,45.4363954742365,45.5429959328478,2555628.02964513,0.0,1.0
2019-05-14,55.85,56.41,55.76,56.35,1698967,45.7971970264593,46.2563990020155,45.7233967089591,46.2071987903488,2071902.06193578,0.0,1.0
2019-05-15,55.85,56.18,55.78,55.88,1146927,45.7971970264593,46.0677981906263,45.7397967795147,45.8217971322926,1398685.44603269,0.0,1.0
2019-05-16,56.22,56.42,55.57,55.76,1530860,46.1005983317375,46.2645990372933,45.5675960386811,45.7233967089591,1866894.4073281,0.0,1.0
2019-05-17,56.46,56.81,56.07,56.08,1819629,46.2973991784045,46.5844004131271,45.9775978025706,45.9857978378484,2219050.2093673,0.0,1.0
2019-05-20,56.72,57.09,56.48,56.74,1365270,46.510600095627,46.8140014009053,46.31379924896,46.5270001661826,1664956.25171005,0.0,1.0
2019-05-21,56.35,56.97,56.32,56.77,2077677,46.2071987903488,46.7156009775718,46.1825986845154,46.551600272016,2533741.53843867,0.0,1.0
2019-05-22,56.7,56.73,56.29,56.45,1561698,46.4942000250714,46.5188001309048,46.157998578682,46.2891991431267,1904501.56260892,0.0,1.0
2019-05-23,57.35,57.36,56.74,56.82,1499344,47.0272023181278,47.0354023534056,46.5270001661826,46.5926004484049,1828460.42633614,0.0,1.0
2019-05-24,57.24,57.71,57.21,57.39,1398930,46.9370019300721,47.3224035881283,46.9124018242387,47.060002459239,1706004.8555998,0.0,1.0
2019-05-28,56.17,57.42,56.12,57.42,2562508,46.0595981553485,47.0846025650723,46.0185979789596,47.0846025650723,3124996.31183356,0.0,1.0
2019-05-29,55.49,56.44,55.26,56.38,2433888,45.5019957564588,46.2809991078489,45.3133949450696,46.2317988961821,2968143.32810511,0.0,1.0
2019-05-30,55.75,55.87,55.33,55.5,3115841,45.7151966736813,45.8135970970148,45.3707951920141,45.5101957917366,3799789.75022119,0.0,1.0
2019-05-31,56.11,56.4,55.55,55.76,4776593,46.0103979436818,46.2481989667377,45.5511959681255,45.7233967089591,5825088.35411636,0.0,1.0
2019-06-03,57.0,57.04,55.99,56.18,2605192,46.7402010834051,46.7730012245163,45.9119975203483,46.0677981906263,3177049.74642745,0.0,1.0
2019-06-04,56.58,56.99,55.37,56.95,3343559,46.3957996017379,46.7320010481274,45.4035953331253,46.6992009070162,4077493.43354164,0.0,1.0
2019-06-05,57.96,58.29,56.54,56.79,2323247,47.527404470073,47.7980056342401,46.3629994606268,46.5680003425716,2833215.85980547,0.0,1.0
2019-06-06,58.21,58.44,57.97,58.07,2134766,47.7324053520178,47.921006163407,47.5356045053508,47.6176048581287,2603361.97062709,0.0,1.0
2019-06-07,57.79,59.04,57.79,58.62,2182032,47.3880038703506,48.4130082800744,47.3880038703506,48.0686067984072,2661003.18605944,0.0,1.0
2019-06-10,57.5,57.75,57.1,57.7,2038142,47.1502028472947,47.3552037292394,46.8222014361831,47.3142035528505,2485528.33122592,0.0,1.0
2019-06-11,57.17,57.69,56.79,57.42,1429233,46.8796016831276,47.3060035175727,46.5680003425716,47.0846025650723,1742959.57466311,0.0,1.0
2019-06-12,57.95,58.0,57.24,57.37,1346342,47.5192044347952,47.5602046111842,46.9370019300721,47.0436023886834,1641873.42418702,0.0,1.0
2019-06-13,57.95,58.21,57.53,58.03,1614674,47.5192044347952,47.7324053520178,47.174802953128,47.5848047170176,1969106.16271775,0.0,1.0
2019-06-14,58.75,58.94,58.1,58.1,2071156,48.1752072570185,48.3310079272965,47.6422049639621,47.6422049639621,2525789.13362688,0.0,1.0
2019-06-17,58.37,58.96,58.14,58.81,1884391,47.8636059164624,48.3474079978521,47.6750051050732,48.2244074686852,2298027.9183723,0.0,1.0
2019-06-18,58.12,58.87,57.83,58.87,2163840,47.6586050345177,48.2736076803519,47.4208040114617,48.2736076803519,2638817.91565057,0.0,1.0
2019-06-19,58.89,59.04,57.88,57.88,2061371,48.2900077509075,48.4130082800744,47.4618041878507,47.4618041878507,2513856.25813487,0.0,1.0
2019-06-20,59.1,59.215,58.42,59.02,1888381,48.4622084917411,48.5565088974357,47.9046060928514,48.3966082095188,2302893.75109719,0.0,1.0
2019-06-21,59.15,59.22,58.34,58.83,4012737,48.5032086681301,48.5606089150746,47.8390058106291,48.2408075392408,4893560.65438939,0.0,1.0
2019-06-24,59.02,59.33,58.88,59.21,2412973,48.3966082095188,48.6508093031303,48.2818077156297,48.5524088797968,2942637.34027521,0.0,1.0
2019-06-25,58.96,59.34,58.83,59.15,2085970,48.3474079978521,48.6590093384081,48.2408075392408,48.5032086681301,2543854.90956338,0.0,1.0
2019-06-26,57.54,58.9,57.52,58.73,1922491,47.1830029884058,48.2982077861853,47.1666029178502,48.1588071864629,2344491.13311381,0.0,1.0
2019-06-27,57.51,57.95,57.35,57.72,1705726,47.1584028825725,47.5192044347952,47.0272023181278,47.3306036234061,2080144.70940134,0.0,1.0
2019-06-28,57.91,58.18,57.48,57.51,2563105,47.4864042936841,47.7078052461844,47.1338027767391,47.1584028825725,3125724.35748187,0.0,1.0
2019-07-01,57.66,57.92,57.06,57.78,1774589,47.2814034117393,47.4946043289619,46.7894012950719,47.3798038350728,2164123.61640253,0.0,1.0
2019-07-02,58.23,58.44,57.86,57.9,2037618,47.7488054225734,47.921006163407,47.4454041172951,47.4782042584063,2484889.30958486,0.0,1.0
2019-07-03,58.98,59.21,58.42,58.42,984865,48.3638080684076,48.5524088797968,47.9046060928514,47.9046060928514,1201049.71092928,0.0,1.0
2019-07-05,58.72,58.78,57.74,58.53,1307641,48.1506071511851,48.1998073628518,47.3470036939616,47.9948064809071,1594677.28576939,0.0,1.0
2019-07-08,58.88,59.06,58.53,58.87,1257401,48.2818077156297,48.42940835063,47.9948064809071,48.2736076803519,1533409.25667191,0.0,1.0
2019-07-09,58.88,58.97,58.42,58.88,1520415,48.2818077156297,48.3556080331298,47.9046060928514,48.2818077156297,1854156.65725002,0.0,1.0
2019-07-10,58.92,59.23,58.72,59.01,1373335,48.3146078567409,48.5688089503524,48.1506071511851,48.388408174241,1674791.57525047,0.0,1.0
2019-07-11,59.0,59.21,58.44,58.83,1404447,48.3802081389632,48.5524088797968,47.921006163407,48.2408075392408,1712732.8754352,0.0,1.0
2019-07-12,58.58,59.1,58.29,58.96,1432632,48.035806657296,48.4622084917411,47.7980056342401,48.3474079978521,1747104.67878139,0.0,1.0
2019-07-15,58.62,58.83,58.17,58.41,1348349,48.0686067984072,48.2408075392408,47.6996052109066,47.8964060575736,1644320.97463285,0.0,1.0
2019-07-16,58.4,58.72,58.03,58.48,1060133,47.8882060222958,48.1506071511851,47.5848047170176,47.9538063045181,1292839.55993622,0.0,1.0
2019-07-17,58.67,59.06,58.61,58.61,1344815,48.1096069747961,48.42940835063,48.0604067631294,48.0604067631294,1640011.23707651,0.0,1.0
2019-07-18,59.13,59.15,58.21,58.61,1132910,48.4868085975745,48.5032086681301,47.7324053520178,48.0604067631294,1381591.61713421,0.0,1.0
2019-07-19,58.26,59.17,58.24,59.0,1494909,47.7734055284067,48.5196087386857,47.7570054578512,48.3802081389632,1823051.91301912,0.0,1.0
2019-07-22,58.29,58.58,57.85,58.39,1383828,47.7980056342401,48.035806657296,47.4372040820173,47.880005987018,1687587.86166209,0.0,1.0
2019-07-23,58.27,58.54,57.92,58.45,2117918,47.7816055636845,48.0030065161849,47.4946043289619,47.9292061986848,2582815.71755714,0.0,1.0
2019-07-24,58.01,58.55,57.67,58.4,1945468,47.568404646462,48.0112065514626,47.2896034470171,47.8882060222958,2372511.74427171,0.0,1.0
2019-07-25,57.96,58.42,57.45,57.85,1929062,47.527404470073,47.9046060928514,47.1092026709057,47.4372040820173,2352504.51327304,0.0,1.0
2019-07-26,58.69,58.89,58.09,58.17,1926014,48.1260070453517,48.2900077509075,47.6340049286843,47.6996052109066,2348787.45609372,0.0,1.0
2019-07-29,59.18,59.25,58.48,58.74,1960125,48.5278087739635,48.585209020908,47.9538063045181,48.1670072217407,2390386.05761728,0.0,1.0
2019-07-30,58.56,59.54,58.32,59.13,1973933,48.0194065867404,48.8230100439639,47.8226057400735,48.4868085975745,2407225.00956351,0.0,1.0
2019-07-31,58.22,58.93,57.97,58.54,2652453,47.7406053872956,48.3228078920187,47.5356045053508,48.0030065161849,3234684.86432505,0.0,1.0
2019-08-01,58.99,59.29,57.59,57.82,2080178,48.6856594530609,48.9332556191216,47.5302106781112,47.7200344054244,2520448.55915544,0.3825,1.0
2019-08-02,58.7,59.48,58.6,59.12,1496601,48.4463164925356,49.0900665242933,48.3637844371821,48.7929511250205,1813357.23869813,0.0,1.0
2019-08-05,58.22,59.26,57.93,58.63,2960080,48.0501626268386,48.9084960025155,47.8108196663133,48.3885440537881,3586582.19199743,0.0,1.0
2019-08-06,58.9,59.09,57.43,58.17,2041437,48.6113806032427,48.7681915084145,47.3981593895455,48.0088965991618,2473508.01001482,0.0,1.0
2019-08-07,59.11,59.48,58.09,58.83,1938137,48.7846979194852,49.0900665242933,47.9428709548789,48.5536081644952,2348344.5210438,0.0,1.0
2019-08-08,60.07,60.2,58.68,59.04,2053226,49.5770056508793,49.6842973228389,48.4298100814649,48.7269254807377,2487792.15688297,0.0,1.0
2019-08-09,60.32,60.76,60.04,60.2,1990486,49.7833357892632,50.1464768328188,49.5522460342732,49.6842973228389,2411773.20917685,0.0,1.0
2019-08-12,59.94,60.59,59.75,60.41,1343500,49.4697139789197,50.0061723387178,49.3129030737479,49.8576146390814,1627852.34687865,0.0,1.0
2019-08-13,60.09,60.32,59.32,59.73,2034719,49.59351206195,49.7833357892632,48.9580152357276,49.2963966626772,2465368.14245522,0.0,1.0
2019-08-14,59.77,60.5,59.59,60.34,2107196,49.3294094848186,49.9318934888996,49.1808517851822,49.7998422003339,2553184.93035602,0.0,1.0
2019-08-15,61.27,61.46,59.68,59.83,2559302,50.5673903151219,50.7242012202937,49.2551306350004,49.3789287180308,3100979.35770095,0.0,1.0
2019-08-16,61.2,61.47,61.04,61.09,2069339,50.5096178763744,50.732454425829,50.3775665878088,50.4188326154855,2507315.48019168,0.0,1.0
2019-08-19,61.57,61.95,61.01,61.16,1546551,50.8149864811826,51.1286082915261,50.3528069712027,50.476605054233,1873879.17746001,0.0,1.0
2019-08-20,61.46,61.75,61.07,61.75,1433601,50.7242012202937,50.963544180819,50.4023262044148,50.963544180819,1737023.26188134,0.0,1.0
2019-08-21,62.06,62.1,61.38,61.43,1064614,51.219393552415,51.2524063745564,50.6581755760108,50.6994416036876,1289940.00626711,0.0,1.0
2019-08-22,62.14,62.28,61.55,61.85,1010435,51.2854191966978,51.4009640741928,50.7984800701119,51.0460762361725,1224293.9978551,0.0,1.0
2019-08-23,61.58,62.61,61.33,62.35,1610289,50.8232396867179,51.6733198568595,50.6169095483341,51.4587365129403,1951107.35229094,0.0,1.0
2019-08-26,62.41,62.46,61.66,61.75,1127189,51.5082557461524,51.5495217738292,50.8892653310008,50.963544180819,1365759.031653,0.0,1.0
2019-08-27,62.56,63.13,62.56,62.64,1823744,51.6320538291828,52.102486544698,51.6320538291828,51.6980794734656,2209740.1939009,0.0,1.0
2019-08-28,62.47,63.02,62.29,62.61,2056483,51.5577749793646,52.0117012838091,51.4092172797282,51.6733198568595,2491738.50231935,0.0,1.0
2019-08-29,63.03,63.06,62.27,62.77,1595996,52.0199544893445,52.0447141059505,51.3927108686575,51.8053711454252,1933789.23275693,0.0,1.0
2019-08-30,63.05,63.31,62.8,63.22,1274184,52.0364609004152,52.2510442443344,51.8301307620313,52.1767653945162,1543865.58597337,0.0,1.0
2019-09-03,64.38,64.39,63.01,63.07,1818595,53.1341372366174,53.1423904421528,52.0034480782737,52.0529673114859,2203501.40585916,0.0,1.0
2019-09-04,64.48,64.67,64.03,64.47,1014458,53.216669291971,53.3734801971427,52.84527504288,53.2084160864356,1229168.46751755,0.0,1.0
2019-09-05,63.4,64.17,63.22,64.13,1820090,52.3253230941526,52.960819920375,52.1767653945162,52.9278070982335,2205312.82324553,0.0,1.0
2019-09-06,62.76,63.69,62.6,63.56,2363911,51.7971179398899,52.5646660546779,51.6650666513242,52.4573743827183,2864233.76938017,0.0,1.0
2019-09-09,61.45,62.67,61.3,62.52,3251627,50.7159480147583,51.7228390900717,50.592149931728,51.5990410070413,3939835.2386483,0.0,1.0
2019-09-10,60.99,61.49,60.1,61.45,3088015,50.336300560132,50.7489608368997,49.6017652674854,50.7159480147583,3741594.68920467,0.0,1.0
2019-09-11,61.25,61.53,60.54,60.86,2182376,50.5508839040512,50.7819736590412,49.964906311041,50.2290088881724,2644276.80935738,0.0,1.0
2019-09-12,61.63,62.14,61.27,61.79,2120468,50.8645057143947,51.2854191966978,50.5673903151219,50.9965570029604,2569265.95480542,0.0,1.0
2019-09-13,61.27,61.68,60.98,61.27,1303232,50.5673903151219,50.9057717420715,50.3280473545966,50.5673903151219,1579061.60753804,0.0,1.0
2019-09-16,61.46,61.74,61.05,61.23,1281319,50.7242012202937,50.9552909752836,50.3858197933441,50.5343774929805,1552510.71176048,0.0,1.0
2019-09-17,62.37,62.6,61.55,61.6,1980067,51.475242924011,51.6650666513242,50.7984800701119,50.8397460977887,2399149.02339187,0.0,1.0
2019-09-18,62.63,62.82,62.13,62.77,1186781,51.6898262679303,51.846637173102,51.2771659911625,51.8053711454252,1437963.70381912,0.0,1.0
2019-09-19,62.85,62.98,62.46,62.78,2270230,51.8713967897081,51.9786884616677,51.5495217738292,51.8136243509606,2750725.1458536,0.0,1.0
2019-09-20,63.11,63.55,62.64,62.99,3509185,52.0859801336273,52.4491211771829,51.6980794734656,51.986941667203,4251905.49898129,0.0,1.0
2019-09-23,63.19,63.41,62.97,63.26,1658135,52.1520057779101,52.333576299688,51.9704352561323,52.2097782166576,2009079.97855723,0.0,1.0
2019-09-24,64.09,64.83,63.26,63.34,2087450,52.8947942760921,53.5055314857084,52.2097782166576,52.2758038609405,2529259.68105087,0.0,1.0
2019-09-25,64.33,64.42,63.81,64.27,2084100,53.0928712089407,53.1671500587588,52.6637045211022,53.0433519757285,2525200.65212489,0.0,1.0
2019-09-26,65.04,65.31,64.55,64.61,2373079,53.6788488019509,53.9016853514055,53.2744417307185,53.3239609639306,2875342.18048265,0.0,1.0
2019-09-27,64.01,65.13,63.68,65.12,2781931,52.8287686318093,53.7531276517691,52.5564128491426,53.7448744462337,3370727.88031595,0.0,1.0
2019-09-30,63.95,64.61,63.77,64.15,1870234,52.7792493985972,53.3239609639306,52.6306916989608,52.9443135093043,2266069.82218998,0.0,1.0
2019-10-01,64.15,64.24,63.37,63.77,1691334,52.9443135093043,53.0185923591224,52.3005634775465,52.6306916989608,2049305.56103882,0.0,1.0
2019-10-02,63.58,64.26,63.43,64.06,1920423,52.473880793789,53.0350987701932,52.3500827107587,52.8700346594861,2326881.3454036,0.0,1.0
2019-10-03,64.0,64.01,63.49,63.68,1832369,52.8205154262739,52.8287686318093,52.3996019439708,52.5564128491426,2220190.67882225,0.0,1.0
2019-10-04,64.92,65.02,64.04,64.17,1273403,53.5798103355266,53.6623423908802,52.8535282484154,52.960819920375,1542919.28699093,0.0,1.0
2019-10-07,64.45,64.79,64.27,64.78,1222704,53.1919096753649,53.472518663567,53.0433519757285,53.4642654580316,1481489.82206023,0.0,1.0
2019-10-08,64.1,64.65,63.99,64.46,1996541,52.9030474816275,53.356973786072,52.8122622207386,53.2001628809003,2419109.75250424,0.0,1.0
2019-10-09,64.6,64.86,64.15,64.24,1443772,53.3157077583952,53.5302911023145,52.9443135093043,53.0185923591224,1749346.95836076,0.0,1.0
2019-10-10,64.33,64.58,63.81,64.44,1516639,53.0928712089407,53.2992013473245,52.6637045211022,53.1836564698296,1837636.28992757,0.0,1.0
2019-10-11,63.88,64.34,63.37,64.08,1772276,52.7214769598497,53.101124414476,52.3005634775465,52.8865410705568,2147378.96979286,0.0,1.0
2019-10-14,63.48,64.16,63.26,64.06,908044,52.3913487384354,52.9525667148396,52.2097782166576,52.8700346594861,1100231.89912101,0.0,1.0
2019-10-15,63.23,63.82,63.01,63.56,1505119,52.1850186000516,52.6719577266375,52.0034480782737,52.4573743827183,1823678.07702393,0.0,1.0
2019-10-16,63.54,63.55,62.84,63.12,1233498,52.4408679716476,52.4491211771829,51.8631435841727,52.0942333391627,1494568.37675484,0.0,1.0
2019-10-17,63.68,63.89,63.38,63.47,1693884,52.5564128491426,52.729730165385,52.3088166830819,52.3830955329001,2052395.26962426,0.0,1.0
2019-10-18,64.01,64.11,63.24,63.61,1326890,52.8287686318093,52.9113006871628,52.1932718055869,52.4986404103951,1607726.83330838,0.0,1.0
2019-10-21,63.95,64.07,63.42,63.91,1088891,52.7792493985972,52.8782878650214,52.3418295052233,52.7462365764557,1319355.24365094,0.0,1.0
2019-10-22,63.73,64.36,63.69,64.13,2540803,52.5976788768193,53.1176308255467,52.5646660546779,52.9278070982335,3078565.03647661,0.0,1.0
2019-10-23,63.29,64.29,63.22,63.88,5182562,52.2345378332637,53.0598583867992,52.1767653945162,52.7214769598497,6279453.45332647,0.0,1.0
2019-10-24,64.45,65.01,63.64,64.3,2944988,53.1919096753649,53.6540891853448,52.5234000270011,53.0681115923346,3568295.96377333,0.0,1.0
2019-10-25,63.65,64.91,63.28,64.91,2255904,52.5316532325365,53.5715571299913,52.2262846277283,53.5715571299913,2733367.04185555,0.0,1.0
2019-10-28,62.51,63.7,62.38,63.39,1961918,51.590787801506,52.5729192602133,51.4834961295464,52.3170698886172,2377158.7798165,0.0,1.0
2019-10-29,62.98,63.08,62.32,62.49,1870718,51.9786884616677,52.0612205170212,51.4339768963342,51.5742813904353,2266656.26099601,0.0,1.0
2019-10-30,63.9,64.02,63.04,63.08,2120101,52.7379833709204,52.8370218373446,52.0282076948798,52.0612205170212,2568821.2790992,0.0,1.0
2019-10-31,63.92,64.06,63.31,63.69,1935650,53.0701748937184,53.1864111966771,52.5637167165412,52.8792152531434,2331380.06889525,0.3825,1.0
2019-11-01,63.34,64.14,63.26,64.0,1538086,52.5886244957466,53.252831941225,52.5222037511988,53.1365956382663,1852536.89698386,0.0,1.0
2019-11-04,61.67,63.45,61.39,63.24,2378177,51.2020914533106,52.6799530194999,50.9696188473932,52.5055985650618,2864378.61085687,0.0,1.0
2019-11-05,60.73,61.52,60.33,61.19,3099097,50.4216477048736,51.0775525572834,50.0895439821344,50.8035669860236,3732685.64945783,0.0,1.0
2019-11-06,61.36,61.5,60.85,60.91,1819377,50.9447110681878,51.0609473711465,50.5212788216953,50.5710943801062,2191335.8694012,0.0,1.0
2019-11-07,60.01,61.06,59.42,61.06,2490192,49.8238610039431,50.6956332761334,49.3340080129028,50.6956332761334,2999294.29210983,0.0,1.0
2019-11-08,59.61,60.43,59.35,59.91,1746756,49.4917572812039,50.1725699128192,49.2758898614235,49.7408350732583,2103868.01520067,0.0,1.0
2019-11-11,59.58,59.9,59.49,59.58,1095496,49.4668495019985,49.7325324801898,49.3921261643822,49.4668495019985,1319462.47511403,0.0,1.0
2019-11-12,59.59,59.74,59.33,59.64,1310139,49.475152095067,49.5996909910942,49.2592846752865,49.5166650604094,1577987.73129561,0.0,1.0
2019-11-13,60.49,60.67,59.69,59.71,1177145,50.2223854712301,50.3718321464627,49.5581780257518,49.5747832118887,1417804.04060636,0.0,1.0
2019-11-14,60.76,61.0,60.4,60.66,1516507,50.446555484079,50.6458177177225,50.1476621336138,50.3635295533942,1826546.22175503,0.0,1.0
2019-11-15,60.9,60.9,60.55,60.86,1470140,50.5627917870377,50.5627917870377,50.272201029641,50.5295814147638,1770699.81375024,0.0,1.0
2019-11-18,61.19,61.7,61.06,61.13,1756937,50.8035669860236,51.2269992325161,50.6956332761334,50.7537514276127,2116130.44925715,0.0,1.0
2019-11-19,61.44,61.88,60.71,61.0,1999815,51.0111318127356,51.3764459077487,50.4050425187366,50.6458177177225,2408663.15319285,0.0,1.0
2019-11-20,61.7,62.17,61.36,61.56,1939815,51.2269992325161,51.6172211067346,50.9447110681878,51.1107629295574,2336396.57393848,0.0,1.0
2019-11-21,61.95,62.09,61.28,61.56,2852548,51.434564059228,51.5508003621867,50.8782903236399,51.1107629295574,3435731.43531475,0.0,1.0
2019-11-22,61.76,62.14,61.07,62.06,1777131,51.2768147909269,51.5923133275291,50.7039358692019,51.5258925829813,2140452.9709482,0.0,1.0
2019-11-25,61.2,61.84,60.89,61.81,2055774,50.8118695790921,51.3432355354748,50.5544891939693,51.3183277562693,2476062.57833444,0.0,1.0
2019-11-26,61.68,61.71,61.11,61.28,3065212,51.2103940463791,51.2353018255845,50.7371462414758,50.8782903236399,3691873.09882393,0.0,1.0
2019-11-27,61.52,61.76,61.26,61.68,1737630,51.0775525572834,51.2768147909269,50.861685137503,51.2103940463791,2092876.26849609,0.0,1.0
2019-11-29,61.3,62.0,61.24,61.76,776744,50.8948955097769,51.4760770245704,50.845079951366,51.2768147909269,935543.863939229,0.0,1.0
2019-12-02,60.87,61.43,60.83,61.43,1600399,50.5378840078323,51.0028292196671,50.5046736355584,51.0028292196671,1927589.35286848,0.0,1.0
2019-12-03,61.13,61.33,60.86,61.11,1345739,50.7537514276127,50.9198032889823,50.5295814147638,50.7371462414758,1620865.9016532,0.0,1.0
2019-12-04,61.71,61.82,60.96,60.96,1242336,51.2353018255845,51.3266303493378,50.6126073454486,50.6126073454486,1496322.88340921,0.0,1.0
2019-12-05,61.84,61.85,61.35,61.5,867497,51.3432355354748,51.3515381285432,50.9364084751193,51.0609473711465,1044850.67839042,0.0,1.0
2019-12-06,61.46,61.78,61.2,61.61,1183700,51.0277369988726,51.2934199770639,50.8118695790921,51.1522758948997,1425699.1643899,0.0,1.0
2019-12-09,61.28,61.71,61.02,61.52,1365916,50.8782903236399,51.2353018255845,50.6624229038595,51.0775525572834,1645167.94781346,0.0,1.0
2019-12-10,61.44,61.64,61.2,61.41,1636856,51.0111318127356,51.1771836741052,50.8118695790921,50.9862240335302,1971499.73086643,0.0,1.0
2019-12-11,61.45,61.83,61.08,61.54,1355890,51.0194344058041,51.3349329424063,50.7122384622703,51.0941577434204,1633092.20242005,0.0,1.0
2019-12-12,60.77,61.45,60.62,61.35,1407405,50.4548580771475,51.0194344058041,50.3303191811203,50.9364084751193,1695139.08292486,0.0,1.0
2019-12-13,60.99,61.07,60.25,60.69,1609486,50.637515124654,50.7039358692019,50.0231232375866,50.3884373325997,1938534.12629656,0.0,1.0
2019-12-16,61.87,61.89,60.99,60.99,2371695,51.3681433146802,51.3847485008172,50.637515124654,50.637515124654,2856571.41141142,0.0,1.0
2019-12-17,62.08,62.37,61.73,61.83,1959275,51.5424977691183,51.7832729681042,51.2519070117215,51.3349329424063,2359835.03447665,0.0,1.0
2019-12-18,62.34,62.5,61.92,62.18,2057380,51.7583651888987,51.8912066779944,51.4096562800226,51.6255236998031,2477996.91377248,0.0,1.0
2019-12-19,62.4,62.64,62.27,62.43,1998617,51.8081807473096,52.0074429809531,51.7002470374194,51.833088526515,2407220.23049374,0.0,1.0
2019-12-20,63.1,63.44,62.47,62.5,2709443,52.3893622621031,52.6716504264314,51.8662988987889,51.8912066779944,3263369.62157815,0.0,1.0
2019-12-23,62.29,63.21,62.05,63.17,1435240,51.7168522235563,52.4806907858564,51.5175899899128,52.4474804135825,1728664.75348395,0.0,1.0
2019-12-24,62.28,62.33,61.98,62.3,314912,51.7085496304878,51.7500625958302,51.4594718384335,51.7251548166248,379293.550102519,0.0,1.0
2019-12-26,62.28,62.5,62.05,62.5,681365,51.7085496304878,51.8912066779944,51.5175899899128,51.8912066779944,820665.296227526,0.0,1.0
2019-12-27,62.54,62.55,62.08,62.28,1309771,51.9244170502683,51.9327196433368,51.5424977691183,51.7085496304878,1577544.49627618,0.0,1.0
2019-12-30,62.59,62.59,62.18,62.39,889752,51.9659300156107,51.9659300156107,51.6255236998031,51.7998781542411,1071655.55707885,0.0,1.0
2019-12-31,62.84,62.88,62.47,62.56,1041902,52.1734948423227,52.2067052145966,51.8662988987889,51.9410222364053,1254911.55763805,0.0,1.0
2020-01-02,61.71,62.88,61.57,62.86,2420073,51.2353018255845,52.2067052145966,51.1190655226258,52.1901000284596,2914839.95426422,0.0,1.0
2020-01-03,62.31,62.7,61.66,61.69,2074769,51.7334574096933,52.057258539364,51.1937888602421,51.2186966394476,2498940.97288338,0.0,1.0
2020-01-06,62.59,62.71,62.17,62.47,1478321,51.9659300156107,52.0655611324324,51.6172211067346,51.8662988987889,1780553.36183158,0.0,1.0
2020-01-07,62.27,62.65,62.09,62.48,1683475,51.7002470374194,52.0157455740216,51.5508003621867,51.8746014918574,2027649.65850408,0.0,1.0
2020-01-08,62.25,62.39,61.93,62.36,1703714,51.6836418512824,51.7998781542411,51.4179588730911,51.7749703750357,2052026.38012957,0.0,1.0
2020-01-09,62.73,62.88,62.0,62.12,1152359,52.0821663185694,52.2067052145966,51.4760770245704,51.5757081413922,1387950.71671638,0.0,1.0
2020-01-10,63.06,63.17,62.75,62.93,1843999,52.3561518898292,52.4474804135825,52.0987715047064,52.248218179939,2220991.66464121,0.0,1.0
2020-01-13,63.69,63.93,63.07,63.07,1474484,52.8792152531434,53.0784774867869,52.3644544828977,52.3644544828977,1775931.91408826,0.0,1.0
2020-01-14,63.89,63.9,63.48,63.67,1789031,53.045267114513,53.0535697075815,52.7048607987053,52.8626100670064,2154785.84250031,0.0,1.0
2020-01-15,64.7,64.91,64.12,64.15,1480343,53.7177771530598,53.8921316074978,53.236226755088,53.2611345342934,1782988.74555245,0.0,1.0
2020-01-16,65.38,65.51,64.94,65.05,1915160,54.2823534817164,54.3902871916066,53.9170393867033,54.0083679104566,2306701.03207988,0.0,1.0
2020-01-17,65.65,65.88,65.14,65.54,2604990,54.5065234945653,54.6974831351403,54.0830912480729,54.415194970812,3137561.93819721,0.0,1.0
2020-01-21,66.21,66.21,65.53,65.65,2539185,54.9714687064001,54.9714687064001,54.4068923777436,54.5065234945653,3058303.56739998,0.0,1.0
2020-01-22,66.55,66.78,66.32,66.32,2443282,55.2537568707284,55.4447165113034,55.0627972301534,55.0627972301534,2942793.87156279,0.0,1.0
2020-01-23,67.11,67.12,66.57,66.57,1832426,55.7187020825632,55.7270046756317,55.2703620568654,55.2703620568654,2207052.64594604,0.0,1.0
2020-01-24,67.49,67.74,66.93,67.04,1625242,56.0342006191655,56.2417654458774,55.5692554073306,55.6605839310839,1957511.33000875,0.0,1.0
2020-01-27,67.25,67.96,66.79,67.48,1627941,55.834938385522,56.424422493384,55.4530191043719,56.025898026097,1960762.12163221,0.0,1.0
2020-01-28,67.07,67.55,66.88,67.28,1857854,55.6854917102893,56.0840161775763,55.5277424419882,55.8598461647274,2237679.22223404,0.0,1.0
2020-01-29,67.31,67.38,66.53,67.07,1697452,55.8847539439328,55.9428720954122,55.2371516845915,55.6854917102893,2044484.15814139,0.0,1.0
2020-01-30,68.07,68.08,67.07,67.46,2429671,56.5157510171372,56.5240536102057,55.6854917102893,56.00929283996,2926400.19805894,0.0,1.0
2020-01-31,68.51,68.98,67.96,68.27,2939413,56.8810651121503,57.2712869863688,56.424422493384,56.6818028785068,3540355.37543026,0.0,1.0
2020-02-03,68.48,68.93,68.41,68.62,1850267,56.8561573329449,57.2297740210265,56.7980391814655,56.9723936359036,2228541.11328732,0.0,1.0
2020-02-04,67.37,68.46,67.37,68.24,2346406,55.9345695023437,56.8395521468079,55.9345695023437,56.6568950993014,2826112.25269869,0.0,1.0
2020-02-05,67.91,68.05,66.97,67.27,2119535,56.3829095280416,56.4991458310003,55.6024657796045,55.8515435716589,2552859.06766507,0.0,1.0
2020-02-06,67.32,67.7,67.12,67.63,1677875,56.2313872045418,56.5487955102122,56.0643302015575,56.4903255591676,2008745.48211175,0.4075,1.0
2020-02-07,67.14,67.72,67.09,67.68,1545459,56.0810359018559,56.5655012105106,56.0392716511098,56.5320898099137,1850217.55735019,0.0,1.0
2020-02-10,67.56,67.68,67.0,67.0,1380548,56.4318556081231,56.5320898099137,55.9640959997668,55.9640959997668,1652786.74385065,0.0,1.0
2020-02-11,67.37,67.82,67.24,67.65,1161673,56.2731514552879,56.6490297120028,56.1645644033481,56.5070312594661,1390750.43757205,0.0,1.0
2020-02-12,67.36,67.64,66.97,67.05,1337336,56.2647986051387,56.4986784093168,55.9390374493192,56.0058602505129,1601053.50402468,0.0,1.0
2020-02-13,67.92,67.97,67.2,67.46,1624108,56.732558213495,56.7743224642411,56.1311530027512,56.3483271066309,1944375.83697329,0.0,1.0
2020-02-14,68.51,68.63,68.0,68.14,1365655,57.2253763722989,57.3256105740895,56.7993810146887,56.9163209167778,1634956.90166033,0.0,1.0
2020-02-18,68.86,69.12,68.63,68.81,1400003,57.5177261275215,57.7349002314012,57.3256105740895,57.4759618767755,1676078.19485534,0.0,1.0
2020-02-19,68.48,68.97,68.45,68.75,1629728,57.2003178218512,57.609607479163,57.1752592714036,57.4258447758801,1951104.07930926,0.0,1.0
2020-02-20,68.59,68.64,68.03,68.47,1390137,57.2921991734926,57.3339634242387,56.8244395651364,57.191964971702,1664266.65768689,0.0,1.0
2020-02-21,68.45,69.17,68.44,68.55,2028273,57.1752592714036,57.7766644821473,57.1669064212543,57.2587877728958,2428240.61699426,0.0,1.0
2020-02-24,68.25,68.91,67.95,68.56,2121848,57.0082022684192,57.5594903782676,56.7576167639426,57.267140623045,2540268.24628048,0.0,1.0
2020-02-25,66.84,68.57,66.82,68.31,2173507,55.8304503973793,57.2754934731942,55.8137446970809,57.0583193693145,2602114.20194488,0.0,1.0
2020-02-26,66.44,67.68,66.43,66.99,2032977,55.4963363914106,56.5320898099137,55.4879835412614,55.9557431496176,2433872.22766124,0.0,1.0
2020-02-27,62.82,66.72,62.77,66.22,3188364,52.4726046373933,55.7302161955887,52.4308403866472,55.3125736881277,3817097.09026462,0.0,1.0
2020-02-28,60.42,61.72,59.12,61.57,5533307,50.4679206015808,51.5537911209792,49.3820500821823,51.4284983687409,6624453.81055641,0.0,1.0
2020-03-02,64.14,64.15,60.56,60.6,3386676,53.5751808570902,53.5835337072394,50.5848605036698,50.6182719042667,4054515.45220967,0.0,1.0
2020-03-03,64.32,65.75,63.7,64.25,4155434,53.7255321597761,54.9199897311145,53.2076554505246,53.6670622087316,4974869.56639414,0.0,1.0
2020-03-04,68.35,68.72,65.27,65.28,2932003,57.0917307699114,57.4007862254325,54.5190529239519,54.5274057741012,3510182.6892874,0.0,1.0
2020-03-05,67.73,68.99,66.74,67.46,2997109,56.5738540606598,57.6263131794614,55.7469218958871,56.3483271066309,3588127.34151619,0.0,1.0
2020-03-06,67.89,68.08,65.35,66.01,3584608,56.7074996630473,56.8662038158825,54.5858757251457,55.1371638349942,4291478.87961955,0.0,1.0
2020-03-09,65.42,66.69,62.52,63.58,5894713,54.6443456761902,55.705157645141,52.2220191329167,53.1074212487339,7057127.68060518,0.0,1.0
2020-03-10,65.51,67.72,62.67,65.86,5114850,54.7195213275332,56.5655012105106,52.347311885155,55.0118710827559,6123478.70322837,0.0,1.0
2020-03-11,63.25,65.09,61.98,64.26,4299098,52.8317771938097,54.368701621266,51.7709652248589,53.6754150588808,5146863.55339681,0.0,1.0
2020-03-12,58.89,63.38,56.83,58.77,5918377,49.1899345287503,52.9403642457496,47.4692473980112,49.0897003269597,7085458.13018497,0.0,1.0
2020-03-13,62.39,62.63,57.91,61.33,4145396,52.1134320809769,52.3139004845582,48.3713552141268,51.2280299651597,4962852.11148872,0.0,1.0
2020-03-16,56.95,62.16,55.7,56.21,4327954,47.5694815998018,51.9213165275449,46.5253753311494,46.9513706887596,5181409.84536243,0.0,1.0
2020-03-17,64.82,67.79,57.89,58.4,5257745,54.1431746672371,56.6239711615551,48.3546495138284,48.7806448714385,6294552.04639538,0.0,1.0
2020-03-18,60.64,64.34,54.35,61.41,4019114,50.6516833048636,53.7422378600746,45.3977405610049,51.2948527663534,4811667.78788175,0.0,1.0
2020-03-19,56.49,60.82,55.78,60.82,2977941,47.1852504929377,50.8020346075495,46.5921981323432,50.8020346075495,3565179.48580518,0.0,1.0
2020-03-20,49.55,55.95,48.62,55.95,4233125,41.3883724893798,46.7341965848799,40.6115574255024,46.7341965848799,5067880.93211015,0.0,1.0
2020-03-23,48.51,49.34,46.03,49.25,3455261,40.519676073861,41.2129626362462,38.4481692368547,41.1377869849032,4136625.14982757,0.0,1.0
2020-03-24,51.43,51.6,48.22,49.43,3438120,42.958708317433,43.1007067699697,40.2774434195337,41.2881382875892,4116104.01070285,0.0,1.0
2020-03-25,53.32,55.21,49.22,51.05,3504884,44.5373969956353,46.1160856738377,41.1127284344556,42.6413000117626,4196033.61414037,0.0,1.0
2020-03-26,56.94,57.91,52.87,52.99,2645037,47.5611287496526,48.3713552141268,44.1615187389205,44.2617529407111,3166628.10028662,0.0,1.0
2020-03-27,58.23,59.93,54.91,55.36,3011804,48.6386464189018,50.058630944269,45.8655001693611,46.241378426076,3605720.13886976,0.0,1.0
2020-03-30,61.94,62.25,57.54,59.21,3585623,51.737553824262,51.9964921788878,48.0622997586057,49.4572257335253,4292694.03370692,0.0,1.0
2020-03-31,58.75,61.73,58.32,60.6,4662972,49.0729946266612,51.5621439711284,48.7138220702448,50.6182719042667,5582492.10353191,0.0,1.0
2020-04-01,55.71,57.63,53.96,56.63,2527891,46.5337281812987,48.1374754099487,45.0719794051853,47.3021903950268,3026381.36066212,0.0,1.0
2020-04-02,56.86,57.67,54.72,54.81,3684822,47.4943059484588,48.1708868105456,45.706796016526,45.781971667869,4411454.69411368,0.0,1.0
2020-04-03,54.55,56.73,54.17,54.97,2480015,45.5647975639893,47.385718896519,45.2473892583189,45.9156172702565,2969064.39801497,0.0,1.0
2020-04-06,58.85,59.75,55.68,56.43,2366407,49.1565231281534,49.9082796415831,46.508669630851,47.1351333920424,2833053.33835216,0.0,1.0
2020-04-07,57.34,60.23,57.33,60.17,2482484,47.8952427556213,50.3092164487456,47.8868899054721,50.2590993478503,2972020.27529745,0.0,1.0
2020-04-08,60.64,61.19,57.33,57.86,1727779,50.6516833048636,51.1110900630706,47.8868899054721,48.3295909633807,2068490.35854135,0.0,1.0
2020-04-09,62.33,64.08,60.91,61.06,2400746,52.0633149800816,53.5250637561949,50.8772102588925,51.0025030111308,2874163.85678186,0.0,1.0
2020-04-13,61.16,62.4,60.63,61.59,1612574,51.086031512623,52.1217849311261,50.6433304547144,51.4452040690394,1930567.37663466,0.0,1.0
2020-04-14,62.27,62.55,61.42,62.41,1937683,52.0131978791863,52.2470776833644,51.3032056165027,52.1301377812753,2319786.61820144,0.0,1.0
2020-04-15,60.7,63.12,60.46,61.34,2063276,50.7018004057589,52.7231901418699,50.5013320021776,51.2363828153089,2470146.07366437,0.0,1.0
2020-04-16,61.88,62.24,60.16,61.02,2139721,51.6874367233667,51.9881393287386,50.2507464977011,50.9690916105339,2561665.73298347,0.0,1.0
2020-04-17,63.17,63.33,61.67,62.93,1783873,52.764954392616,52.8985999950035,51.5120268702331,52.5644859890347,2135645.87910967,0.0,1.0
2020-04-20,59.19,62.66,59.03,62.44,2123532,49.4405200332268,52.3389590350058,49.3068744308393,52.155196331723,2542284.32458898,0.0,1.0
2020-04-21,58.41,59.1,57.97,58.12,2009543,48.7889977215878,49.3653443818839,48.4214723150221,48.5467650672604,2405817.13319484,0.0,1.0
2020-04-22,59.99,60.54,58.8,59.32,2221443,50.1087480451644,50.5681548033714,49.1147588774073,49.5491070851667,2659502.99636074,0.0,1.0
2020-04-23,59.24,60.18,58.48,59.73,2049851,49.4822842839729,50.2674521979995,48.8474676726323,49.8915739412847,2454073.71541519,0.0,1.0
2020-04-24,59.4,59.56,58.34,59.56,1972558,49.6159298863604,49.7495754887479,48.7305277705432,49.7495754887479,2361538.83376497,0.0,1.0
2020-04-27,58.0,60.06,57.77,59.19,2427332,48.4465308654698,50.1672179962089,48.2544153120378,49.4405200332268,2905992.5134979,0.0,1.0
2020-04-28,59.21,59.6,58.38,58.76,2908511,49.4572257335253,49.7829868893448,48.7639391711401,49.0813474768104,3482058.15744458,0.0,1.0
2020-04-29,57.26,60.17,57.14,60.17,2640563,47.8284199544276,50.2590993478503,47.728185752637,50.2590993478503,3161271.84473304,0.0,1.0
2020-04-30,57.09,57.35,55.97,56.97,2673771,47.6864215018909,47.9035956057706,46.7509022851783,47.5861873001002,3201028.33432253,0.0,1.0
2020-05-01,55.95,56.58,55.65,56.56,1956131,46.7341965848799,47.2604261442807,46.4836110804033,47.2437204439823,2341872.49268792,0.0,1.0
2020-05-04,56.74,56.79,55.43,55.73,1662237,47.3940717466682,47.4358359974143,46.2998483771205,46.5504338815971,1990023.72879326,0.0,1.0
2020-05-05,57.16,57.7,56.51,56.68,1522831,47.7448914529354,48.1959453609932,47.2019561932362,47.3439546457729,1823127.40297681,0.0,1.0
2020-05-06,54.66,57.48,54.63,57.19,1535793,45.6566789156307,48.0121826577104,45.631620365183,47.7699500033831,1838645.45941077,0.0,1.0
2020-05-07,54.54,55.61,54.44,55.32,1631264,45.55644471384,46.4501996798065,45.4729162123478,46.2079670254791,1952942.97258827,0.0,1.0
2020-05-08,55.29,55.59,54.56,55.11,1457886,46.1829084750315,46.433493979508,45.5731504141385,46.0325571723455,1745375.49932741,0.0,1.0
2020-05-11,55.48,55.7,54.1,54.92,1947492,46.3416126278666,46.5253753311494,45.1889193072744,45.8738530195104,2331529.91518962,0.0,1.0
2020-05-12,55.55,55.92,54.91,55.42,4242829,46.4000825789111,46.7091380344323,45.8655001693611,46.2914955269713,5079498.52350308,0.0,1.0
2020-05-13,54.63,55.22,54.22,55.22,3484022,45.631620365183,46.1244385239869,45.289153509065,46.1244385239869,4171057.7081594,0.0,1.0
2020-05-14,54.37,54.46,52.54,53.78,2359208,45.754824904884,45.8305639933784,44.2147967721649,45.2583131025319,2803423.22862453,0.4075,1.0
2020-05-15,53.68,54.15,52.35,54.15,3950811,45.1741585597604,45.5696849107866,44.054903140899,45.5696849107866,4694709.12666679,0.0,1.0
2020-05-18,56.09,56.44,55.01,55.18,1701378,47.2022830405544,47.4968239402548,46.2934139786218,46.4364767013334,2021730.43066603,0.0,1.0
2020-05-19,55.31,56.3,55.31,55.64,1550993,46.5458776069364,47.3790075803746,46.5458776069364,46.8235875980825,1843029.44192884,0.0,1.0
2020-05-20,55.44,56.17,55.16,55.62,1412021,46.6552785125394,47.2696066747716,46.4196457927791,46.8067566895282,1677890.40674058,0.0,1.0
2020-05-21,54.74,55.95,54.7,55.29,1313697,46.0661967131387,47.0844666806743,46.0325348960301,46.5290466983821,1561052.98268502,0.0,1.0
2020-05-22,55.59,55.64,54.67,54.74,1497279,46.7815103266967,46.8235875980825,46.0072885331986,46.0661967131387,1779201.63390922,0.0,1.0
2020-05-26,55.68,56.84,55.45,56.41,1289143,46.8572494151911,47.8334421113409,46.6636939668166,47.4715775774233,1531875.71050061,0.0,1.0
2020-05-27,55.97,56.54,55.22,56.52,1774980,47.1012975892286,47.5809784830263,46.470138518442,47.564147574472,2109190.94982043,0.0,1.0
2020-05-28,57.93,58.11,56.75,56.93,1380315,48.7507266275507,48.9022048045394,47.7577030228465,47.9091811998353,1640214.4846147,0.0,1.0
2020-05-29,58.58,58.96,57.38,57.5,2498029,49.2977311555656,49.6175184180975,48.2878766423072,48.3888620936331,2968382.83202571,0.0,1.0
2020-06-01,59.01,59.51,58.23,58.58,1504344,49.6595956894832,50.0803684033409,49.0031902558653,49.2977311555656,1787596.90262238,0.0,1.0
2020-06-02,59.5,59.51,58.52,59.42,1649122,50.0719529490638,50.0803684033409,49.2472384299027,50.0046293148465,1959635.14943818,0.0,1.0
2020-06-03,60.14,60.46,59.51,59.71,1584137,50.6105420228016,50.8798365596705,50.0803684033409,50.248677488884,1882414.12504687,0.0,1.0
2020-06-04,58.79,60.04,58.1,59.75,1539239,49.4744556953859,50.5263874800301,48.8937893502623,50.2823393059926,1829062.2814965,0.0,1.0
2020-06-05,59.44,60.27,58.75,59.11,1988713,50.0214602234009,50.7199429284046,49.4407938782773,49.7437502322548,2363167.73225064,0.0,1.0
2020-06-08,60.98,61.19,58.62,59.16,1536702,51.3174401820825,51.4941647219027,49.3313929726743,49.7858275036406,1826047.58981564,0.0,1.0
2020-06-09,60.29,60.63,59.2,60.6,2325306,50.7367738369589,51.0228992823821,49.8194893207492,50.9976529195507,2763137.82170118,0.0,1.0
2020-06-10,59.9,60.7,59.42,60.2,2222604,50.4085711201499,51.0818074623222,50.0046293148465,50.6610347484645,2641098.06411041,0.0,1.0
2020-06-11,58.11,59.45,57.53,59.26,2378963,48.9022048045394,50.029875677678,48.4141084564645,49.8699820464121,2826897.8971919,0.0,1.0
2020-06-12,58.3,59.12,57.44,59.04,2185442,49.0620984358053,49.7521656865319,48.3383693679701,49.6848420523147,2596938.83185021,0.0,1.0
2020-06-15,58.47,59.2,56.74,57.34,2157450,49.205161158517,49.8194893207492,47.7492875685694,48.2542148251986,2563676.21871238,0.0,1.0
2020-06-16,59.13,60.34,58.86,59.8,1902159,49.7605811408091,50.7788511083447,49.5333638753259,50.3244165773784,2260316.48126711,0.0,1.0
2020-06-17,59.12,59.79,58.26,59.36,1459675,49.7521656865319,50.3160011231012,49.0284366186967,49.9541365891836,1734517.17747758,0.0,1.0
2020-06-18,59.03,59.29,58.21,58.72,1361698,49.6764265980376,49.8952284092436,48.986359347311,49.4155475154458,1618092.09004529,0.0,1.0
2020-06-19,57.93,59.88,57.93,59.88,3748081,48.7507266275507,50.3917402115956,48.7507266275507,50.3917402115956,4453807.09889347,0.0,1.0
2020-06-22,58.77,59.37,57.38,57.86,1803441,49.4576247868316,49.9625520434608,48.2878766423072,48.6918184476106,2143010.87095917,0.0,1.0
2020-06-23,57.82,59.31,57.63,59.19,1470448,48.658156630502,49.9120593177979,48.4982629992361,49.811073866472,1747318.62543891,0.0,1.0
2020-06-24,57.4,57.61,56.46,57.31,2007928,48.3047075508615,48.4814320906817,47.5136548488091,48.2289684623671,2386000.72422847,0.0,1.0
2020-06-25,56.77,57.21,55.8,57.21,1446436,47.7745339314009,48.1448139195956,46.958234866517,48.1448139195956,1718785.406424,0.0,1.0
2020-06-26,56.52,57.56,55.99,56.72,2430821,47.564147574472,48.439354819296,47.1181284977829,47.7324566600151,2888520.23900746,0.0,1.0
2020-06-29,57.55,57.57,56.41,57.04,1766075,48.4309393650188,48.4477702735731,47.4715775774233,48.001751196884,2098609.22754292,0.0,1.0
2020-06-30,58.42,58.74,57.59,57.77,3315173,49.1630838871312,49.4323784240001,48.4646011821274,48.6160793591162,3939386.85995846,0.0,1.0
2020-07-01,59.96,60.26,58.27,58.41,1959824,50.4590638458128,50.7115274741274,49.0368520729739,49.154668432854,2328839.2230002,0.0,1.0
2020-07-02,60.3,60.88,60.13,60.24,1634492,50.7451892912361,51.233285639311,50.6021265685245,50.6946965655731,1942250.46702154,0.0,1.0
2020-07-06,60.03,61.26,59.73,60.53,1662030,50.5179720257529,51.5530729018428,50.2655083974383,50.9387447396106,1974973.59650816,0.0,1.0
2020-07-07,59.49,60.09,59.09,59.43,2145546,50.0635374947866,50.5684647514158,49.7269193237005,50.0130447691237,2549530.81478295,0.0,1.0
2020-07-08,59.4,59.69,58.87,59.46,1820314,49.9877984062922,50.2318465803297,49.5417793296031,50.0382911319552,2163060.88780236,0.0,1.0
2020-07-09,58.99,59.34,57.66,59.1,2639116,49.6427647809289,49.9373056806293,48.5235093620675,49.7353347779776,3136035.100523,0.0,1.0
2020-07-10,59.47,59.83,58.9,59.05,1921888,50.0467065862323,50.3496629402098,49.5670256924346,49.6932575065919,2283760.25429498,0.0,1.0
2020-07-13,59.38,60.38,59.14,59.49,1818188,49.9709674977379,50.8125129254533,49.7689965950863,50.0635374947866,2160534.58330354,0.0,1.0
2020-07-14,60.1,60.37,59.23,59.52,2132227,50.576880205693,50.8040974711761,49.8447356835806,50.0887838576181,2533703.98053092,0.0,1.0
2020-07-15,59.74,61.06,59.63,60.5,1570497,50.2739238517155,51.3847638162997,50.1813538546668,50.9134983767791,1866205.84971106,0.0,1.0
2020-07-16,60.33,60.46,59.53,59.7,1580948,50.7704356540675,50.8798365596705,50.0971993118952,50.2402620346069,1878624.66829864,0.0,1.0
2020-07-17,61.76,61.93,60.45,60.72,2256328,51.9738456157005,52.1169083384121,50.8714211053934,51.0986383708765,2681171.95541721,0.0,1.0
2020-07-20,61.4,61.91,61.08,61.52,1086874,51.670889261723,52.1000774298578,51.401594724854,51.7718747130488,1291521.48440835,0.0,1.0
2020-07-21,62.14,62.2,60.72,60.72,2258386,52.2936328782323,52.3441256038952,51.0986383708765,51.0986383708765,2683617.45619735,0.0,1.0
2020-07-22,64.08,64.38,61.62,61.86,2537771,53.9262310080001,54.1786946363147,51.8560292558203,52.058000158472,3015607.85243595,0.0,1.0
2020-07-23,64.05,64.64,63.74,64.2,1640795,53.9009846451686,54.3974964475207,53.6401055625769,54.027216459326,1949740.25876947,0.0,1.0
2020-07-24,63.53,64.745,63.17,64.31,1595928,53.4633810227567,54.4858587174308,53.1604246687791,54.1197864563746,1896425.25220849,0.0,1.0
2020-07-27,62.99,63.38,62.57,63.38,1123112,53.0089464917904,53.3371492085994,52.6554974121499,53.3371492085994,1334582.73672646,0.0,1.0
2020-07-28,63.53,63.92,62.69,62.75,1274817,53.4633810227567,53.7915837395657,52.7564828634758,52.8069755891387,1514852.26823809,0.0,1.0
2020-07-29,63.97,64.08,63.49,63.72,1108392,53.8336610109514,53.9262310080001,53.4297192056481,53.6232746540226,1317091.10821157,0.0,1.0
2020-07-30,63.93,63.99,63.31,63.4,887319,53.7999991938428,53.8504919195057,53.2782410286593,53.3539801171537,1054392.27732353,0.0,1.0
2020-07-31,64.18,64.24,63.21,63.76,1409663,54.0103855507717,54.0608782764346,53.1940864858878,53.6569364711312,1675088.41896625,0.0,1.0
2020-08-03,62.97,64.78,62.37,64.78,1339108,52.9921155832361,54.5153128074009,52.4871883266068,54.5153128074009,1591248.61938283,0.0,1.0
2020-08-04,63.09,63.44,62.56,62.8,1714206,53.0931010345619,53.3876419342623,52.6470819578728,52.8490528605245,2036973.81453757,0.0,1.0
2020-08-05,62.35,63.49,62.29,63.36,1515997,52.4703574180525,53.4297192056481,52.4198646923896,53.3203183000451,1801444.04576668,0.0,1.0
2020-08-06,61.75,62.45,61.54,61.84,1696201,52.3083599232173,52.9013291855048,52.1304691445311,52.3845988283686,2002364.66797558,0.4075,1.0
2020-08-07,62.88,63.46,61.46,61.46,1935900,53.2655817323386,53.7568991210911,52.0627012288411,52.0627012288411,2285329.25091656,0.0,1.0
2020-08-10,63.04,63.38,62.56,63.13,1135095,53.4011175637186,53.6891312054011,52.9945100695786,53.4773564688698,1339979.23759963,0.0,1.0
2020-08-11,61.01,63.08,60.91,62.99,1450275,51.6815067030849,53.4350015215636,51.5967968084724,53.3587626164123,1712049.11378326,0.0,1.0
2020-08-12,61.4,61.99,61.12,61.27,2034550,52.0118752920736,52.5116636702873,51.7746875871586,51.9017524290774,2401785.54029252,0.0,1.0
2020-08-13,60.96,61.32,60.4856,60.99,1430556,51.6391517557786,51.9441073763836,51.2372880157369,51.6645647241624,1688770.8414041,0.0,1.0
2020-08-14,60.88,61.295,60.27,60.81,1097736,51.5713838400886,51.9229299027305,51.0546534829524,51.5120869138599,1295876.95159055,0.0,1.0
2020-08-17,61.0,61.52,60.66,60.94,1764672,51.6730357136236,52.1135271656086,51.3850220719411,51.6222097768561,2083194.65874964,0.0,1.0
2020-08-18,60.92,61.38,60.56,61.0,1058389,51.6052677979336,51.9949333131511,51.3003121773286,51.6730357136236,1249427.83229936,0.0,1.0
2020-08-19,60.68,61.16,60.44,61.11,832039,51.4019640508636,51.8085715450036,51.1986603037936,51.7662165976974,982221.739037844,0.0,1.0
2020-08-20,60.36,60.7,60.02,60.46,1128256,51.1308923881036,51.4189060297861,50.8428787464211,51.2156022827161,1331905.8005693,0.0,1.0
2020-08-21,60.39,60.655,59.87,60.41,1933594,51.1563053564874,51.3807865772105,50.7158139045024,51.1732473354099,2282607.01874929,0.0,1.0
2020-08-24,60.84,60.85,59.95,60.43,1362445,51.5374998822436,51.5459708717049,50.7835818201924,51.1901893143324,1608365.83050003,0.0,1.0
2020-08-25,60.21,61.0,60.19,61.0,997225,51.0038275461849,51.6730357136236,50.9868855672624,51.6730357136236,1177223.75238662,0.0,1.0
2020-08-26,59.4,59.9,58.94,59.9,1770641,50.3176773998236,50.7412268728861,49.9280118846062,50.7412268728861,2090241.06109414,0.0,1.0
2020-08-27,59.72,60.09,59.28,59.73,2350432,50.5887490625836,50.9021756726499,50.2160255262887,50.5972200520449,2774684.12722264,0.0,1.0
2020-08-28,60.05,60.34,59.37,59.85,3243031,50.8682917148049,51.1139504091811,50.2922644314399,50.6988719255799,3828396.92439133,0.0,1.0
2020-08-31,60.49,60.73,60.0,60.01,3389166,51.2410152510999,51.4443189981699,50.8259367674986,50.8344077569599,4000909.23911972,0.0,1.0
2020-09-01,60.22,60.49,59.455,60.42,2293955,51.0122985356461,51.2410152510999,50.3642678418605,51.1817183248711,2708013.04911736,0.0,1.0
2020-09-02,61.76,61.92,59.93,60.3,3097474,52.3168309126786,52.4523667440586,50.7666398412699,51.0800664513361,3656566.93845421,0.0,1.0
2020-09-03,61.91,62.81,61.33,62.0,2080795,52.4438957545973,53.2062848061098,51.9525783658449,52.5201346597486,2456377.74609273,0.0,1.0
2020-09-04,61.66,62.39,61.09,61.91,1770306,52.2321210180661,52.8505032487373,51.7492746187749,52.4438957545973,2089845.59371511,0.0,1.0
2020-09-08,60.5,61.83,60.49,61.64,2488546,51.2494862405611,52.3761278389073,51.2410152510999,52.2151790391436,2937727.65434754,0.0,1.0
2020-09-09,61.69,62.63,60.74,60.86,2653132,52.2575339864498,53.0538069958073,51.4527899876311,51.5544418611661,3132021.36791299,0.0,1.0
2020-09-10,60.8,61.86,60.74,61.54,1867193,51.5036159243986,52.4015408072911,51.4527899876311,52.1304691445311,2204220.66222772,0.0,1.0
2020-09-11,60.91,61.29,60.44,60.98,1411048,51.5967968084724,51.9186944079999,51.1986603037936,51.6560937347011,1665741.65444873,0.0,1.0
2020-09-14,61.42,61.72,60.89,61.25,1589523,52.0288172709961,52.2829469548336,51.5798548295499,51.8848104501549,1876431.32749865,0.0,1.0
2020-09-15,61.11,62.21,60.74,61.71,1685501,51.7662165976974,52.6980254384348,51.4527899876311,52.2744759653723,1989733.32183951,0.0,1.0
2020-09-16,61.94,62.44,61.16,61.19,1512473,52.4693087229811,52.8928581960436,51.8085715450036,51.8339845133874,1785473.8303226,0.0,1.0
2020-09-17,61.34,61.65,60.86,61.61,1823434,51.9610493553061,52.2236500286048,51.5544418611661,52.1897660707598,2152563.17852977,0.0,1.0
2020-09-18,61.1,61.45,60.705,61.17,3521111,51.7577456082361,52.0542302393799,51.4231415245167,51.8170425344649,4156670.26397234,0.0,1.0
2020-09-21,59.99,61.01,59.1,59.87,1994982,50.8174657780374,51.6815067030849,50.0635477159862,50.7158139045024,2355075.53058113,0.0,1.0
2020-09-22,60.69,60.78,59.88,59.92,1775209,51.4104350403249,51.4866739454761,50.7242848939636,50.7581688518086,2095633.58344456,0.0,1.0
2020-09-23,59.57,61.02,59.4,60.74,1395702,50.4616842206649,51.6899776925461,50.3176773998236,51.4527899876311,1647625.70699041,0.0,1.0
2020-09-24,59.58,60.14,58.63,59.56,1695565,50.4701552101261,50.9445306199561,49.6654112113074,50.4532132312036,2001613.87020525,0.0,1.0
2020-09-25,61.34,61.38,59.23,59.41,1781233,51.9610493553061,51.9949333131511,50.1736705789824,50.3261483892849,2102744.91326921,0.0,1.0
2020-09-28,61.4,62.24,61.17,61.5,1047018,52.0118752920736,52.7234384068186,51.8170425344649,52.0965851866861,1236004.3709056,0.0,1.0
2020-09-29,61.11,61.96,61.015,61.63,1026440,51.7662165976974,52.4862507019036,51.6857421978155,52.2067080496823,1211712.04933663,0.0,1.0
2020-09-30,61.41,61.94,61.15,61.5,1534384,52.0203462815348,52.4693087229811,51.8001005555424,52.0965851866861,1811339.7579102,0.0,1.0
2020-10-01,61.68,61.95,61.19,61.49,1591614,52.2490629969886,52.4777797124423,51.8339845133874,52.0881141972249,1878899.75224356,0.0,1.0
2020-10-02,61.66,62.01,60.97,61.32,1356191,52.2321210180661,52.5286056492098,51.6476227452399,51.9441073763836,1600982.98575845,0.0,1.0
2020-10-05,61.58,61.9155,60.84,61.71,1466406,52.1643531023761,52.448554798801,51.5374998822436,52.2744759653723,1731091.75345811,0.0,1.0
2020-10-06,62.89,63.39,61.58,61.72,1259019,53.2740527217998,53.6976021948623,52.1643531023761,52.2829469548336,1486271.47484876,0.0,1.0
2020-10-07,63.01,63.38,62.49,63.05,1027854,53.3757045953348,53.6891312054011,52.9352131433498,53.4095885531798,1213381.27582602,0.0,1.0
2020-10-08,63.87,63.895,62.82,63.07,1138028,54.1042096890023,54.1253871626554,53.2147557955711,53.4265305321023,1343441.64304048,0.0,1.0
2020-10-09,64.34,64.83,63.45,63.45,1263718,54.502346193681,54.9174246772823,53.7484281316298,53.7484281316298,1491818.64265188,0.0,1.0
2020-10-12,65.08,65.65,64.21,64.46,1446300,55.1291994138135,55.6120458131048,54.3922233306848,54.603998067216,1707356.62771869,0.0,1.0
2020-10-13,64.76,64.91,64.1,64.65,1142507,54.8581277510535,54.9851925929723,54.299042446611,54.7649468669798,1348729.10092305,0.0,1.0
2020-10-14,64.79,65.17,64.3699,64.88,905077,54.8835407194373,55.2054383189648,54.5276744521702,54.9597796245885,1068443.07166269,0.0,1.0
2020-10-15,64.77,65.135,64.15,64.46,936188,54.8665987405148,55.1757898558504,54.3413973939173,54.603998067216,1105169.59592803,0.0,1.0
2020-10-16,65.28,65.54,64.69,64.81,1085118,55.2986192030385,55.518864929031,54.7988308248248,54.9004826983598,1280981.4071471,0.0,1.0
2020-10-19,64.75,65.57,64.62,65.39,1123326,54.8496567615923,55.5442778974148,54.739533898596,55.3918000871123,1326085.9373496,0.0,1.0
2020-10-20,65.01,65.19,64.3,65.03,1599850,55.0699024875848,55.2223802978873,54.468462235836,55.0868444665073,1888622.34726941,0.0,1.0
2020-10-21,65.18,65.85,64.95,65.01,1419054,55.213909308426,55.7814656023297,55.0190765508173,55.0699024875848,1675192.73455765,0.0,1.0
2020-10-22,65.75,65.96,64.915,65.37,1616420,55.6967557077173,55.8746464864035,54.9894280877029,55.3748581081898,1908183.22628573,0.0,1.0
2020-10-23,65.85,66.33,65.52,66.17,1188793,55.7814656023297,56.1880730964697,55.5019229501085,56.0525372650897,1403369.70720846,0.0,1.0
2020-10-26,66.15,66.245,64.82,65.48,1533485,56.0355952861673,56.1160696860491,54.908953687821,55.4680389922635,1810278.48873484,0.0,1.0
2020-10-27,65.68,66.56,65.48,66.34,2341777,55.6374587814885,56.3829058540785,55.4680389922635,56.196544085931,2764466.90284809,0.0,1.0
2020-10-28,63.97,65.73,63.94,64.83,2067401,54.1889195836148,55.6798137287948,54.163506615231,54.9174246772823,2440566.13392951,0.0,1.0
2020-10-29,63.5,65.32,63.34,64.1,1817975,53.7907830789361,55.3325031608835,53.6552472475561,54.299042446611,2146118.8310011,0.0,1.0
2020-10-30,63.33,63.93,62.625,63.19,1917709,53.6467762580948,54.1550356257698,53.0495715010767,53.5281824056373,2263854.78198561,0.0,1.0
2020-11-02,64.35,64.43,63.58,63.93,1320300,54.5108171831423,54.5785850988323,53.8585509946261,54.1550356257698,1558613.67321924,0.0,1.0
2020-11-03,65.3,65.91,64.77,64.86,1282134,55.315561181961,55.8322915390972,54.8665987405148,54.942837645666,1513558.72400158,0.0,1.0
2020-11-04,64.56,66.32,64.39,65.32,1236876,54.6887079618285,56.1796021070085,54.5447011409873,55.3325031608835,1460131.67134494,0.0,1.0
2020-11-05,64.44,65.98,64.38,64.89,1197411,54.9322489088395,56.245030772893,54.8811015634867,55.315853998985,1404660.58413246,0.4075,1.0
2020-11-06,64.18,65.12,64.12,64.54,1057437,54.7106104123109,55.5119188228371,54.6594630669582,55.0174944844274,1240459.68686046,0.0,1.0
2020-11-09,66.14,67.98,65.91,67.2,1651777,56.3814236938337,57.9499422846509,56.1853588699815,57.2850267950654,1937668.89203169,0.0,1.0
2020-11-10,67.11,67.61,66.0,66.19,1208123,57.2083057770362,57.6345336549757,56.2620798880106,56.4240464816276,1417226.63219551,0.0,1.0
2020-11-11,67.01,67.75,66.62,67.41,1123471,57.1230602014484,57.7538774607988,56.7906024566556,57.4640425037999,1317922.94468305,0.0,1.0
2020-11-12,64.83,66.68,64.38,66.63,1988859,55.2647066536322,56.8417498020083,54.8811015634867,56.7991270142143,2333093.51984999,0.0,1.0
2020-11-13,65.07,65.24,64.52,64.83,2058119,55.4692960350432,55.6142135135426,55.0004453693098,55.2647066536322,2414341.13830098,0.0,1.0
2020-11-16,66.06,66.115,64.91,65.86,2297609,56.3132272333633,56.3601122999367,55.3329031141026,56.1427360821876,2695282.40516247,0.0,1.0
2020-11-17,63.83,65.96,63.81,65.48,1770394,54.4122508977533,56.2279816577755,54.3952017826357,55.8188028949536,2076816.28963205,0.0,1.0
2020-11-18,61.5,64.75,61.435,64.13,2768333,52.4260289865553,55.1965101931619,52.3706193624232,54.667987624517,3247479.97876515,0.0,1.0
2020-11-19,60.58,61.67,60.01,61.55,2311805,51.6417696911467,52.5709464650548,51.1558699102957,52.4686517743493,2711935.46885767,0.0,1.0
2020-11-20,61.25,61.48,60.31,60.61,2889867,52.2129150475856,52.4089798714378,51.4116066370594,51.6673433638231,3390049.25483824,0.0,1.0
2020-11-23,61.44,61.5,60.62,61.21,1906932,52.3748816412026,52.4260289865553,51.6758679213819,52.1788168173505,2236986.47917956,0.0,1.0
2020-11-24,62.31,62.53,61.52,61.72,2359015,53.1165181488173,53.3040584151107,52.4430781016729,52.6135692528487,2767316.64221995,0.0,1.0
2020-11-25,62.7,62.95,61.57,62.35,1830424,53.4489758936101,53.6620898325798,52.4857008894669,53.1506163790525,2147236.36666948,0.0,1.0
2020-11-27,61.98,62.67,61.69,62.59,751075,52.8352077493772,53.4234022209337,52.5879955801723,53.3552057604634,881072.119954875,0.0,1.0
2020-11-30,61.54,61.98,60.96,61.75,3321977,52.4601272167905,52.8352077493772,51.9657028783807,52.6391429255251,3896949.46287832,0.0,1.0
2020-12-01,61.51,62.25,61.34,61.76,1679323,52.4345535441141,53.0653708034646,52.2896360656147,52.6476674830839,1969982.59254932,0.0,1.0
2020-12-02,61.79,61.86,60.93,61.34,1581347,52.6732411557602,52.7329130586718,51.9401292057043,52.2896360656147,1855048.7683311,0.0,1.0
2020-12-03,60.95,61.7,60.83,61.54,1346890,51.9571783208219,52.5965201377311,51.8548836301164,52.4601272167905,1580011.62020573,0.0,1.0
2020-12-04,59.77,61.25,59.685,60.91,1111647,50.9512805288848,52.2129150475856,50.8788217896351,51.9230800905868,1304052.43009217,0.0,1.0
2020-12-07,60.7,60.71,59.37,59.47,1809598,51.7440643818522,51.752588939411,50.6102982265332,50.6955438021211,2122805.77322651,0.0,1.0
2020-12-08,60.2,60.69,59.735,60.24,1508085,51.3178365039127,51.7355398242934,50.921444577429,51.3519347341479,1769106.47807762,0.0,1.0
2020-12-09,59.8,60.46,59.265,60.2,1185932,50.9768542015611,51.5394750004412,50.5207903721659,51.3178365039127,1391194.782628,0.0,1.0
2020-12-10,59.44,60.23,59.27,60.09,1411447,50.6699701294447,51.3434101765891,50.5250526509453,51.224066370766,1655742.23678587,0.0,1.0
2020-12-11,59.38,59.5,58.83,59.1,1565496,50.618822784092,50.7211174747974,50.1499721183585,50.3801351724459,1836454.25490247,0.0,1.0
2020-12-14,59.22,60.49,59.195,59.87,1358194,50.4824298631513,51.5650486731176,50.4611184692544,51.0365261044727,1593272.13246346,0.0,1.0
2020-12-15,60.0,60.28,59.26,59.48,1780977,51.1473453527369,51.386032964383,50.5165280933865,50.7040683596799,2089231.01019322,0.0,1.0
2020-12-16,59.25,60.73,59.14,60.42,1347371,50.5080035358277,51.7696380545285,50.414233402681,51.5053767702061,1580575.8723639,0.0,1.0
2020-12-17,59.51,59.965,59.33,59.46,1579117,50.7296420323562,51.1175094012812,50.576199996298,50.6870192445623,1852432.79678698,0.0,1.0
2020-12-18,59.23,59.88,58.87,59.57,2939573,50.4909544207101,51.0450506620314,50.1840703485937,50.780789377709,3448358.43939968,0.0,1.0
2020-12-21,58.0,58.8,57.35,58.69,2156196,49.442433840979,50.1243984456822,48.8883375996577,50.0306283125355,2529393.4437416,0.0,1.0
2020-12-22,57.6,58.12,57.48,57.85,1500242,49.1014515386274,49.5447285316845,48.999156847922,49.3145654775972,1759906.00057962,0.0,1.0
2020-12-23,57.61,58.285,57.53,57.84,1108397,49.1099760961862,49.6853837314045,49.0417796357159,49.3060409200384,1300239.91550993,0.0,1.0
2020-12-24,58.16,58.2,57.45,57.5,674174,49.5788267619197,49.6129249921548,48.9735831752456,49.0162059630396,790860.986450696,0.0,1.0
2020-12-28,58.82,59.02,58.31,58.47,1287668,50.1414475607998,50.3119387119756,49.7066951253015,49.8430880462421,1510539.39294751,0.0,1.0
2020-12-29,59.16,59.57,58.832,58.88,1416268,50.4312825177986,50.780789377709,50.1516770298703,50.1925949061525,1661397.66226309,0.0,1.0
2020-12-30,59.91,60.1,58.955,59.02,2538432,51.0706243347078,51.2325909283248,50.2565290878434,50.3119387119756,2977787.38954338,0.0,1.0
2020-12-31,61.01,61.09,59.66,59.94,1872281,52.0083256661747,52.076522126645,50.8575103957381,51.0961980073842,2196338.03524446,0.0,1.0
2021-01-04,59.61,60.8,59.36,60.64,1821623,50.8148876079441,51.8293099574401,50.6017736689744,51.6929170364995,2136912.07718079,0.0,1.0
2021-01-05,58.55,59.85,58.39,59.71,2745106,49.9112845067124,51.0194769893551,49.7748915857718,50.900133183532,3220232.81685697,0.0,1.0
2021-01-06,59.73,59.83,58.31,58.53,2296553,50.9171822986496,51.0024278742375,49.7066951253015,49.8942353915949,2694043.63119359,0.0,1.0
2021-01-07,57.95,59.99,57.935,59.88,2023945,49.3998110531851,51.1388207951781,49.3870242168469,51.0450506620314,2374252.2541984,0.0,1.0
2021-01-08,57.68,58.04,57.1,57.89,2471648,49.1696479990978,49.4765320712142,48.675223660688,49.3486637078323,2899444.32066335,0.0,1.0
2021-01-11,57.13,58.015,56.98,57.61,1488557,48.7007973333643,49.4552206773172,48.5729289699825,49.1099760961862,1746198.54430472,0.0,1.0
2021-01-12,56.37,57.5,55.785,57.13,1613642,48.0529309588963,49.0162059630396,47.5542443417071,48.7007973333643,1892933.43246443,0.0,1.0
2021-01-13,57.77,58.01,56.41,56.43,1878611,49.2463690171269,49.4509583985378,48.0870291891315,48.1040783042491,2203763.64056924,0.0,1.0
2021-01-14,57.82,58.13,56.75,57.81,2136476,49.2889918049208,49.5532530892433,48.3768641461303,49.280467247362,2506260.278338,0.0,1.0
2021-01-15,58.62,58.86,57.58,57.81,2463464,49.970956409624,50.1755457910349,49.0844024235099,49.280467247362,2889843.82240457,0.0,1.0
2021-01-19,58.25,59.02,58.16,59.02,1694378,49.6555477799488,50.3119387119756,49.5788267619197,50.3119387119756,1987643.33317565,0.0,1.0
2021-01-20,58.7,58.98,57.76,57.94,1993825,50.0391528700943,50.2778404817404,49.2378444595681,49.3912864956263,2338919.04213165,0.0,1.0
2021-01-21,58.11,58.5,57.83,58.21,1649327,49.5362039741257,49.8686617189185,49.2975163624796,49.6214495497136,1934794.84257739,0.0,1.0
2021-01-22,58.41,58.57,57.315,57.97,1802221,49.7919407008894,49.92833362183,48.8585016482019,49.4168601683027,2114151.95166554,0.0,1.0
2021-01-25,59.52,59.89,58.015,58.26,1581325,50.738166589915,51.0535752195902,49.4552206773172,49.6640723375075,1855022.96054008,0.0,1.0
2021-01-26,58.78,59.42,58.17,59.42,1741476,50.1073493305646,50.6529210143271,49.5873513194784,50.6529210143271,2042893.12142001,0.0,1.0
2021-01-27,57.3,58.92,56.975,58.21,2590278,48.8457148118638,50.2266931363877,48.5686666912031,49.6214495497136,3038606.96832203,0.0,1.0
2021-01-28,57.25,58.365,56.83,57.36,3805517,48.8030920240698,49.7535801918748,48.4450606066007,48.8968621572165,4464181.24783053,0.0,1.0
2021-01-29,56.88,57.52,56.21,56.88,2474922,48.4876833943946,49.0332550781571,47.9165380379557,48.4876833943946,2903284.98919942,0.0,1.0
2021-02-01,57.18,58.09,56.52,57.11,1541809,48.7434201211583,49.5191548590081,48.1807993222782,48.6837482182468,1808667.47554572,0.0,1.0
2021-02-02,57.42,58.42,56.83,57.35,1398034,48.9480095025692,49.8004652584482,48.4450606066007,48.8883375996577,1640007.69583463,0.0,1.0
2021-02-03,57.2,57.66,56.89,57.23,1324444,48.7604692362759,49.1525988839802,48.4962079519534,48.7860429089522,1553680.63487869,0.0,1.0
2021-02-04,56.86,57.45,56.01,56.13,1584504,48.8414525330844,49.3482491738603,48.1113217794241,48.2143990622938,1844640.00899587,0.435,1.0
2021-02-05,57.45,58.48,57.13,58.3,1904530,49.3482491738603,50.2329958518251,49.0733764195411,50.0783799275205,2217206.29063284,0.0,1.0
2021-02-08,56.44,57.65,56.05,57.39,2412480,48.4806820430405,49.5200446453098,48.145680873714,49.2967105324255,2808549.00265468,0.0,1.0
2021-02-09,56.58,57.0,55.57,56.59,1658984,48.6009388730551,48.961709363099,47.7333717422353,48.6095286466276,1931347.76604161,0.0,1.0
2021-02-10,56.93,57.38,56.47,56.92,1543893,48.9015809480917,49.288120758853,48.5064513637579,48.8929911745192,1797361.69641014,0.0,1.0
2021-02-11,56.58,57.32,56.52,56.97,1302987,48.6009388730551,49.2365821174181,48.5494002316203,48.9359400423816,1516904.94400866,0.0,1.0
2021-02-12,56.38,56.71,55.95,56.29,1362226,48.4291434016056,48.7126059294973,48.0597831379893,48.3518354394534,1585869.50925615,0.0,1.0
2021-02-16,55.45,56.43,55.38,56.31,1817305,47.6302944593656,48.472092269468,47.5701660443583,48.3690149865983,2115661.12269091,0.0,1.0
2021-02-17,55.83,56.02,55.08,55.64,1533228,47.9567058551196,48.1199115529966,47.3124728371841,47.7935001572426,1784945.76959901,0.0,1.0
2021-02-18,56.62,56.865,55.9,55.9,1558675,48.635297967345,48.8457474198706,48.0168342701269,48.0168342701269,1814570.53186463,0.0,1.0
2021-02-19,55.98,56.69,55.925,56.6,1846996,48.0855524587067,48.6954263823523,48.0383087040581,48.6181184202001,2150226.64383008,0.0,1.0
2021-02-22,54.78,55.97,53.7,55.78,2260888,47.0547796300099,48.0769626851342,46.1270840841827,47.9137569872572,2632069.37985556,0.0,1.0
2021-02-23,55.69,56.155,54.91,55.24,2432694,47.836449025105,48.235873496225,47.166446686452,47.4499092143437,2832081.6369313,0.0,1.0
2021-02-24,54.57,55.725,54.55,55.6,1772828,46.8743943849879,47.8665132326086,46.857214837843,47.7591410629527,2063882.10939709,0.0,1.0
2021-02-25,55.06,55.17,54.39,54.46,2148729,47.2952932900391,47.3897807993363,46.7197784606834,46.7799068756907,2501496.67144399,0.0,1.0
2021-02-26,54.11,56.12,54.08,55.17,3417811,46.4792648006541,48.2058092887213,46.4534954799367,47.3897807993363,3978930.26069116,0.0,1.0
2021-03-01,54.82,55.755,54.58,54.58,1918100,47.0891387242998,47.892282553326,46.8829841585604,46.8829841585604,2233004.14593776,0.0,1.0
2021-03-02,54.88,55.2,54.2,54.85,1668313,47.1406773657346,47.4155501200538,46.5565727628064,47.1149080450172,1942208.35499811,0.0,1.0
2021-03-03,53.88,54.79,53.185,54.55,2721305,46.2817000084873,47.0633694035823,45.6847107452003,46.857214837843,3168075.3596586,0.0,1.0
2021-03-04,53.91,55.02,53.72,54.05,2018022,46.3074693292047,47.2609341957492,46.1442636313277,46.4277261592193,2349330.84437392,0.0,1.0
2021-03-05,55.37,55.67,54.06,54.08,2120050,47.5615762707858,47.81926947796,46.4363159327918,46.4534954799367,2468109.2954462,0.0,1.0
2021-03-08,56.15,56.535,55.08,55.38,1628098,48.2315786094387,48.562284891979,47.3124728371841,47.5701660443583,1895391.05572858,0.0,1.0
2021-03-09,56.53,56.77,55.73,56.04,1752319,48.5579900051927,48.7641445709321,47.8708081193949,48.1370911001415,2040006.04348341,0.0,1.0
2021-03-10,57.09,57.83,56.79,57.3,3051374,49.0390173252513,49.6746605696143,48.781324118077,49.2194025702732,3552333.45123127,0.0,1.0
2021-03-11,56.76,57.58,56.73,56.73,2284258,48.7555547973596,49.4599162303025,48.7297854766422,48.7297854766422,2659276.15056124,0.0,1.0
2021-03-12,57.54,57.83,56.88,57.24,1457182,49.4255571360126,49.6746605696143,48.8586320802293,49.1678639288384,1696414.91443923,0.0,1.0
2021-03-15,58.5,58.74,57.63,57.77,2261168,50.25017539897,50.4563299647094,49.5028650981648,49.6231219281795,2632395.34886701,0.0,1.0
2021-03-16,58.38,58.96,58.14,58.23,2876352,50.1470981161003,50.6453049833038,49.940943550361,50.0182515125132,3348577.20722402,0.0,1.0
2021-03-17,57.87,58.56,57.85,58.53,1933986,49.7090196639042,50.3017140404049,49.6918401167592,50.2759447196874,2251498.2306374,0.0,1.0
2021-03-18,58.03,58.23,57.28,57.85,2170357,49.8464560410638,50.0182515125132,49.2022230231282,49.6918401167592,2526675.44922843,0.0,1.0
2021-03-19,58.35,59.03,57.75,58.09,6262980,50.1213287953829,50.7054333983111,49.6059423810345,49.8979946824986,7291204.99761499,0.0,1.0
2021-03-22,58.5,58.94,57.92,58.27,2437068,50.25017539897,50.6281254361588,49.7519685317666,50.0526106068031,2837173.73856017,0.0,1.0
2021-03-23,60.53,60.69,58.41,58.69,2930563,51.9938994341821,52.1313358113417,50.1728674368178,50.413381096847,3411688.3003659,0.0,1.0
2021-03-24,60.88,61.16,59.9525,60.2,2138965,52.2945415092187,52.535055169248,51.4978400103718,51.7104369062905,2490129.6663447,0.0,1.0
2021-03-25,61.1,62.205,60.48,61.21,2288535,52.4835165278131,53.4326865075715,51.9509505663198,52.5780040371103,2664255.32721114,0.0,1.0
2021-03-26,60.93,61.1,60.19,60.99,1586401,52.3374903770811,52.4835165278131,51.701847132718,52.3890290185159,1846848.44904844,0.0,1.0
2021-03-29,61.92,62.18,60.38,60.88,1107667,53.187877960756,53.4112120736403,51.865052830595,52.2945415092187,1289518.27502135,0.0,1.0
2021-03-30,61.02,61.815,60.51,61.27,1307567,52.4147983392333,53.097685338245,51.9767198870372,52.6295426785452,1522236.86569595,0.0,1.0
2021-03-31,61.22,61.36,60.66,61.13,2130346,52.5865938106828,52.7068506406974,52.1055664906243,52.5092858485306,2480095.64166724,0.0,1.0
2021-04-01,61.02,61.3,60.41,61.11,1280553,52.4147983392333,52.6553119992626,51.8908221513125,52.4921063013856,1490787.84114126,0.0,1.0
2021-04-05,61.48,61.9,61.1,61.19,1249186,52.8099279235671,53.170698413611,52.4835165278131,52.5608244899654,1454271.16263355,0.0,1.0
2021-04-06,61.71,61.73,60.76,61.24,1440441,53.007492715734,53.024672262879,52.191464226349,52.6037733578278,1676925.46007963,0.0,1.0
2021-04-07,61.14,61.87,60.82,61.13,1574458,52.517875622103,53.1449290928936,52.2430028677839,52.5092858485306,1832944.70653505,0.0,1.0
2021-04-08,60.6,61.37,60.47,61.25,2312969,52.0540278491895,52.7154404142699,51.9423607927473,52.6123631314002,2692700.78016033,0.0,1.0
2021-04-09,60.46,61.03,60.225,60.55,2968190,51.9337710191748,52.4233881128058,51.7319113402217,52.0110789813271,3455492.71462959,0.0,1.0
2021-04-12,60.76,61.46,60.59,60.98,2635238,52.191464226349,52.7927483764222,52.045438075617,52.3804392449434,3067878.30641403,0.0,1.0
2021-04-13,61.66,61.8,60.15,60.37,2368036,52.9645438478716,53.0848006778863,51.6674880384281,51.8564630570226,2756808.40713721,0.0,1.0
2021-04-14,62.18,62.23,61.28,61.52,2119928,53.4112120736403,53.4541609415026,52.6381324521177,52.844287017857,2467967.26609121,0.0,1.0
2021-04-15,63.4,63.41,62.23,62.24,2103084,54.459164449482,54.4677542230545,53.4541609415026,53.4627507150751,2448357.90170241,0.0,1.0
2021-04-16,64.08,64.11,63.25,63.59,2251131,55.0432690524102,55.0690383731277,54.3303178458949,54.622370147359,2620710.52398156,0.0,1.0
2021-04-19,64.12,64.27,63.7,64.15,2607136,55.0776281467001,55.2064747502872,54.7168576566562,55.1033974674176,3035162.65941484,0.0,1.0
2021-04-20,65.27,65.79,64.04,64.3,1799763,56.0654521075346,56.5121203333032,55.0089099581203,55.2322440710047,2095239.16412355,0.0,1.0
2021-04-21,64.73,65.74,64.72,65.58,1513699,55.601604334621,56.4691714654408,55.5930145610485,56.3317350882813,1762210.59522541,0.0,1.0
2021-04-22,64.51,64.97,64.23,64.57,1196794,55.4126293160266,55.8077589003604,55.1721156559973,55.4641679574614,1393277.70389106,0.0,1.0
2021-04-23,64.13,64.75,64.03,64.56,1422538,55.0862179202726,55.618783881766,55.0003201845479,55.455578183889,1656083.23432252,0.0,1.0
2021-04-26,63.95,64.31,63.64,64.31,1515484,54.9316019959681,55.2408338445771,54.6653190152214,55.2408338445771,1764288.6476734,0.0,1.0
2021-04-27,63.32,63.94,63.27,63.86,1411502,54.3904462609023,54.9230122223956,54.3474973930399,54.8542940338158,1643235.39857121,0.0,1.0
2021-04-28,63.05,63.7,62.88,63.52,1888634,54.1585223744455,54.7168576566562,54.0124962237134,54.5622417323517,2198700.5641828,0.0,1.0
2021-04-29,63.95,64.02,62.69,62.85,1824995,54.9316019959681,54.9917304109754,53.8492905258364,53.986726902996,2124613.62875538,0.0,1.0
2021-04-30,64.39,64.45,63.26,64.07,2388525,55.3095520331569,55.3610906745918,54.3389076194674,55.0346792788378,2780661.18955008,0.0,1.0
2021-05-03,65.03,65.62,64.52,64.7,1644276,55.8592975417952,56.3660941825712,55.4212190895991,55.5758350139036,1914225.07954015,0.0,1.0
2021-05-04,65.2,65.27,64.301,65.13,3165712,56.0053236925273,56.0654521075346,55.2331030483619,55.94519527752,3685442.89705695,0.0,1.0
2021-05-05,64.2,65.23,63.77,65.21,1737600,55.1463463352799,56.0310930132447,54.7769860716636,56.0139134660997,2022870.5510565,0.0,1.0
2021-05-06,64.43,64.47,63.63,64.07,2073798,55.7175662778494,55.7521573480203,55.0257448744305,55.4062466463109,2398073.24809732,0.435,1.0
2021-05-07,63.99,64.92,63.96,64.28,1688206,55.337064505969,56.1413068874435,55.3111212033408,55.5878497647084,1952187.07216295,0.0,1.0
2021-05-10,64.91,65.25,64.2,64.2,2456393,56.1326591199007,56.4266832163538,55.5186676243665,55.5186676243665,2840493.78971024,0.0,1.0
2021-05-11,63.53,65.4,63.0,65.06,2003904,54.9392671990031,56.5563997294948,54.4809355192381,56.2623756330418,2317250.07650466,0.0,1.0
2021-05-12,62.46,63.77,62.42,63.59,1763439,54.0139560719304,55.1468136200288,53.9793650017594,54.9911538042596,2039184.09148407,0.0,1.0
2021-05-13,63.53,63.99,62.37,62.47,1658614,54.9392671990031,55.337064505969,53.9361261640457,54.0226038394731,1917967.83598002,0.0,1.0
2021-05-14,63.5,64.325,63.48,63.77,1323925,54.9133238963749,55.6267647186507,54.8960283612895,55.1468136200288,1530944.25059106,0.0,1.0
2021-05-17,62.98,64.075,62.93,63.65,1451752,54.4636399841526,55.4105705300823,54.420401146439,55.043040409516,1678759.27842142,0.0,1.0
2021-05-18,63.3,63.53,62.75,62.75,1613760,54.7403685455202,54.9392671990031,54.2647413306697,54.2647413306697,1866100.11430695,0.0,1.0
2021-05-19,63.22,63.44,62.73,63.3,1609555,54.6711864051783,54.8614372911185,54.2474457955842,54.7403685455202,1861237.58767309,0.0,1.0
2021-05-20,63.74,64.285,63.3,63.3,1750606,55.1208703174006,55.5921736484797,54.7403685455202,54.7403685455202,2024344.42340028,0.0,1.0
2021-05-21,64.15,64.32,63.64,63.87,1665044,55.4754287866528,55.6224408348793,55.0343926419732,55.2332912954562,1925403.28098733,0.0,1.0
2021-05-24,63.77,64.57,63.72,64.43,1609240,55.1468136200288,55.8386350234477,55.1035747823151,55.7175662778494,1860873.33181348,0.0,1.0
2021-05-25,63.25,63.7,62.86,63.64,2179722,54.6971297078065,55.0862792472297,54.3598667736398,55.0343926419732,2520560.35182269,0.0,1.0
2021-05-26,62.95,63.39,61.73,63.18,1153961,54.4376966815245,54.8181984534048,53.3826690413106,54.6365953350074,1334403.35242277,0.0,1.0
2021-05-27,62.3,63.095,62.29,63.0,2982436,53.8755917912466,54.5630893108941,53.8669440237039,54.4809355192381,3448792.98068682,0.0,1.0
2021-05-28,62.74,62.94,62.42,62.69,1690364,54.256093563127,54.4290489139817,53.9793650017594,54.2128547254133,1954682.51389324,0.0,1.0
2021-06-01,62.31,63.04,62.15,62.98,1464923,53.8842395587893,54.5155265894091,53.7458752781056,54.4636399841526,1693989.79882441,0.0,1.0
2021-06-02,62.42,63.04,61.82,62.34,3364436,53.9793650017594,54.5155265894091,53.4604989491953,53.9101828614175,3890525.48345382,0.0,1.0
2021-06-03,62.67,62.98,61.76,61.86,2228359,54.1955591903278,54.4636399841526,53.4086123439388,53.4950900193662,2576802.61291452,0.0,1.0
2021-06-04,62.62,63.009,62.49,62.97,1459445,54.1523203526141,54.4887185100266,54.0398993745586,54.4549922166099,1687655.2159706,0.0,1.0
2021-06-07,62.8,62.92,62.59,62.64,1224025,54.3079801683834,54.4117533788962,54.1263770499859,54.1696158876996,1415423.10654284,0.0,1.0
2021-06-08,60.33,62.515,59.35,62.3,11047343,52.1719815853276,54.0615187934154,51.3245003661394,53.8755917912466,12774791.8123439,0.0,1.0
2021-06-09,59.93,60.71,59.9,60.14,4889099,51.8260708836181,52.5005967519515,51.8001275809899,52.0076740020156,5653596.69514551,0.0,1.0
2021-06-10,60.24,60.5,59.77,59.85,3111446,52.0941516774429,52.3189936335541,51.6877066029343,51.7568887432762,3597975.99163439,0.0,1.0
2021-06-11,60.67,60.73,59.92,60.23,2946160,52.4660056817806,52.517892287037,51.8174231160754,52.0855039099002,3406844.58207328,0.0,1.0
2021-06-14,60.3,60.85,60.075,60.5,1857030,52.1460382826994,52.6216654975498,51.9514635129878,52.3189936335541,2147409.71102979,0.0,1.0
2021-06-15,60.5,60.7,60.16,60.28,3915761,52.3189936335541,52.4919489844088,52.024969537101,52.1287427476139,4528059.9653596,0.0,1.0
2021-06-16,59.67,60.78,59.46,60.74,2332050,51.601228927507,52.5611311247507,51.4196258091095,52.5265400545797,2696707.54732397,0.0,1.0
2021-06-17,59.51,59.9513,59.22,59.64,1958958,51.4628646468232,51.8444906284841,51.2120793880838,51.5752856248788,2265275.96899323,0.0,1.0
2021-06-18,58.12,59.14,57.92,59.07,3118302,50.2608249583829,51.1428972477419,50.0878696075281,51.0823628749428,3605904.04932803,0.0,1.0
2021-06-21,58.53,58.69,57.96,58.35,2639685,50.615383427635,50.7537477083188,50.1224606776991,50.4597236118658,3052446.75802743,0.0,1.0
2021-06-22,58.61,58.88,58.49,58.66,2473848,50.6845655679769,50.9180552916308,50.5807923574641,50.7278044056906,2860678.18980395,0.0,1.0
2021-06-23,58.54,59.04,58.03,58.72,4103125,50.6240311951778,51.0564195723146,50.1829950504982,50.779691010947,4744721.66339215,0.0,1.0
2021-06-24,59.1,59.59,58.4,58.62,4313462,51.108306177571,51.5320467871651,50.5029624495795,50.6932133355197,4987948.59908456,0.0,1.0
2021-06-25,60.13,60.19,58.9,58.98,3814481,51.9990262344728,52.0509128397292,50.9353508267163,51.0045329670582,4410943.03373594,0.0,1.0
2021-06-28,60.01,60.56,59.82,60.18,3442752,51.89525302396,52.3708802388105,51.730945440648,52.0422650721865,3981087.5847279,0.0,1.0
2021-06-29,58.85,60.095,58.7,59.83,2965789,50.8921119890026,51.9687590480733,50.7623954758616,51.7395932081907,3429542.92578221,0.0,1.0
2021-06-30,59.08,59.36,58.72,58.86,2467401,51.0910106424855,51.3331481336821,50.779691010947,50.9007597565453,2853223.08654391,0.0,1.0
2021-07-01,60.07,60.31,58.91,59.2,3756024,51.9471396292164,52.1546860502421,50.943998594259,51.1947838529984,4343345.24076669,0.0,1.0
2021-07-02,59.91,60.16,59.65,60.16,1957030,51.8087753485326,52.024969537101,51.5839333924215,52.024969537101,2263046.49185885,0.0,1.0
2021-07-06,59.81,59.95,58.63,59.86,3508739,51.7222976731053,51.8433664187036,50.7018611030624,51.765536510819,4057392.82729356,0.0,1.0
2021-07-07,60.15,60.33,59.46,59.91,2707513,52.0163217695583,52.1719815853276,51.4196258091095,51.8087753485326,3130880.87372816,0.0,1.0
2021-07-08,60.27,60.35,59.71,59.92,2679770,52.1200949800711,52.189277120413,51.6358199976779,51.8174231160754,3098799.76162276,0.0,1.0
2021-07-09,60.31,60.71,59.92,60.52,2045229,52.1546860502421,52.5005967519515,51.8174231160754,52.3362891686396,2365036.97618227,0.0,1.0
2021-07-12,60.36,60.43,59.77,59.97,2351837,52.1979248879558,52.2584592607549,51.6877066029343,51.8606619537891,2719588.59714661,0.0,1.0
2021-07-13,60.0,60.545,59.69,60.27,1625659,51.8866052564173,52.3579085874964,51.6185244625924,52.1200949800711,1879859.7348578,0.0,1.0
2021-07-14,60.48,60.73,59.8398,60.14,2538216,52.3016980984686,52.517892287037,51.7480680203826,52.0076740020156,2935111.272888,0.0,1.0
2021-07-15,61.51,61.58,60.42,60.42,2800686,53.1924181553704,53.2529525281696,52.2498114932122,52.2498114932122,3238623.13153002,0.0,1.0
2021-07-16,62.01,62.365,61.435,61.69,2598138,53.6248065325072,53.9318022802744,53.1275598987999,53.3480779711397,3004403.14469639,0.0,1.0
2021-07-19,61.45,62.4,60.53,61.59,3688563,53.140531550114,53.962069466674,52.3449369361823,53.2616002957123,4265335.51205161,0.0,1.0
2021-07-20,61.94,62.65,61.65,61.83,2900570,53.5642721597081,54.1782636552424,53.3134869009687,53.469146716738,3354125.77369331,0.0,1.0
2021-07-21,61.04,62.23,61.03,62.01,1458012,52.7859730808618,53.8150574184474,52.7773253133191,53.6248065325072,1685998.14090132,0.0,1.0
2021-07-22,61.23,61.49,60.69,60.88,1669989,52.9502806641738,53.175122620285,52.4833012168661,52.6476088001781,1931121.51979932,0.0,1.0
2021-07-23,62.08,62.1,61.295,61.32,1780237,53.6853409053064,53.7026364403919,53.0064911532016,53.0281105720584,2058608.75792774,0.0,1.0
2021-07-26,61.98,62.16,61.395,61.79,1924581,53.598863229879,53.7545230456483,53.092968828629,53.434555646567,2225523.51284763,0.0,1.0
2021-07-27,63.22,63.395,61.6,62.03,1919742,54.6711864051783,54.8225223371762,53.2702480632551,53.6421020675927,2219927.84902331,0.0,1.0
2021-07-28,62.26,63.28,61.72,63.21,1846911,53.8410007210756,54.7230730104347,53.3740212737679,54.6625386376356,2135708.4251777,0.0,1.0
2021-07-29,62.35,62.82,61.93,62.51,1209775,53.9188306289603,54.3252757034689,53.5556243921654,54.0571949096441,1398944.8652747,0.0,1.0
2021-07-30,61.79,62.9,61.7,62.19,1684959,53.434555646567,54.3944578438108,53.3567257386824,53.7804663482765,1948432.34588943,0.0,1.0
2021-08-02,62.66,62.82,61.82,62.02,1386457,54.1869114227851,54.3252757034689,53.4604989491953,53.63345430005,1603254.24237909,0.0,1.0
2021-08-03,63.24,63.71,62.38,62.77,1617295,54.6884819402638,55.0949270147724,53.9447739315885,54.2820368657552,1870187.87450926,0.0,1.0
2021-08-04,63.26,63.29,62.385,62.99,1571524,54.7057774753493,54.7317207779775,53.9490978153598,54.4722877516954,1817259.76355599,0.0,1.0
2021-08-05,63.21,63.27,62.56,62.99,1315862,55.0387165257446,55.0909602054084,54.4727433293875,54.8471563669776,1511220.50567975,0.435,1.0
2021-08-06,63.27,63.717,62.81,63.29,1405313,55.0909602054084,55.4801756189032,54.6904253279864,55.1083747652963,1613951.78407638,0.0,1.0
2021-08-09,63.26,63.57,62.89,63.41,925354,55.0822529254644,55.352178603727,54.760083567538,55.2128621246237,1062736.01624849,0.0,1.0
2021-08-10,62.94,63.24,62.75,63.21,808305,54.8036199672578,55.0648383655765,54.6381816483226,55.0387165257446,928309.42062577,0.0,1.0
2021-08-11,63.19,63.49,62.93,63.16,1456194,55.0213019658567,55.2825203641754,54.7949126873138,54.9951801260248,1672386.79515619,0.0,1.0
2021-08-12,63.0,63.47,62.93,63.17,748580,54.8558636469215,55.2651058042875,54.7949126873138,55.0038874059688,859717.39144511,0.0,1.0
2021-08-13,63.46,63.63,62.97,63.11,782246,55.2563985243435,55.4044222833908,54.8297418070897,54.9516437263051,898381.589928092,0.0,1.0
2021-08-16,63.87,64.39,63.49,63.65,1199953,55.6133970020457,56.0661755591314,55.2825203641754,55.4218368432787,1378103.15933732,0.0,1.0
2021-08-17,64.27,64.3381,63.62,63.87,1429801,55.9616881998039,56.0209847762223,55.3957150034468,55.6133970020457,1642075.37738867,0.0,1.0
2021-08-18,63.82,64.4,63.4,64.25,1934074,55.5698606023259,56.0748828390754,55.2041548446798,55.944273639916,2221214.90574395,0.0,1.0
2021-08-19,64.01,64.47,63.63,63.83,2211673,55.7352989212611,56.135833798683,55.4044222833908,55.5785678822699,2540027.44167568,0.0,1.0
2021-08-20,64.81,64.83,63.561,64.07,2096932,56.4318813167775,56.4492958766655,55.3443420517775,55.7875426009248,2408251.50161343,0.0,1.0
2021-08-23,64.07,64.69,63.98,64.69,2848720,55.7875426009248,56.3273939574501,55.7091770814292,56.3273939574501,3271653.16647187,0.0,1.0
2021-08-24,63.54,64.15,63.27,64.05,2445402,55.3260567638952,55.8572008404765,55.0909602054084,55.7701280410369,2808456.84960145,0.0,1.0
2021-08-25,63.64,63.81,63.14,63.48,1313771,55.4131295633347,55.561153322382,54.9777655661369,55.2738130842314,1508819.06686825,0.0,1.0
2021-08-26,63.84,63.94,63.26,63.58,1050279,55.5872751622138,55.6743479616534,55.0822529254644,55.360885883671,1206207.9165481,0.0,1.0
2021-08-27,64.16,64.63,63.88,63.97,1278341,55.8659081204204,56.2751502777863,55.6221042819896,55.7004698014853,1468128.97739364,0.0,1.0
2021-08-30,64.48,64.68,64.11,64.28,968227,56.144541078627,56.3186866775061,55.8223717207006,55.9703954797479,1111974.12536633,0.0,1.0
2021-08-31,64.13,64.75,63.77,64.38,2048506,55.8397862805885,56.3796376371138,55.5263242026061,56.0574682791874,2352635.97034339,0.0,1.0
2021-09-01,65.05,65.1,64.19,64.19,1206690,56.6408560354325,56.6843924351523,55.8920299602523,55.8920299602523,1385840.36319819,0.0,1.0
2021-09-02,65.61,65.61,65.11,65.15,1377685,57.128463712294,57.128463712294,56.6930997150962,56.727928834872,1582222.01292187,0.0,1.0
2021-09-03,64.96,65.53,64.95,65.48,1156701,56.5624905159369,57.0588054727424,56.5537832359929,57.0152690730226,1328429.78225701,0.0,1.0
2021-09-07,63.52,64.82,63.435,64.78,1316494,55.3086422040072,56.4405885967215,55.2346303244836,56.4057594769457,1511946.33510532,0.0,1.0
2021-09-08,64.72,65.02,63.39,63.51,1308239,56.3535157972819,56.6147341956006,55.1954475647358,55.2999349240633,1502465.76246595,0.0,1.0
2021-09-09,64.44,64.825,64.32,64.69,774584,56.1097119588512,56.4449422366935,56.0052245995237,56.3273939574501,889582.056607335,0.0,1.0
2021-09-10,63.61,64.49,63.59,64.35,1442416,55.3870077235028,56.1532483585709,55.3695931636149,56.0313464393556,1656563.25429305,0.0,1.0
2021-09-13,63.0,64.16,62.86,64.09,1190145,54.8558636469215,55.8659081204204,54.7339617277062,55.8049571608127,1366839.02166962,0.0,1.0
2021-09-14,63.18,63.52,63.0,63.29,2110747,55.0125946859127,55.3086422040072,54.8558636469215,55.1083747652963,2424117.53565496,0.0,1.0
2021-09-15,62.8,63.491,62.51,62.86,3268537,54.6817180480424,55.2833910921698,54.4292069296677,54.7339617277062,3753797.99551394,0.0,1.0
2021-09-16,62.48,63.18,62.39,62.8,1241075,54.4030850898358,55.0125946859127,54.3247195703402,54.6817180480424,1425330.30749919,0.0,1.0
2021-09-17,61.66,62.62,61.51,62.33,3025991,53.6890881344315,54.5249870090512,53.5584789352721,54.2724758906765,3475242.57802289,0.0,1.0
2021-09-20,61.83,62.25,61.12,61.61,1667184,53.8371118934787,54.2028176511249,53.2188950174578,53.6455517347117,1914701.27379709,0.0,1.0
2021-09-21,61.66,62.28,61.52,62.1,1354116,53.6890881344315,54.2289394909567,53.5671862152161,54.0722084519655,1555153.8582838,0.0,1.0
2021-09-22,61.49,61.875,61.11,61.81,988604,53.5410643753842,53.8762946532265,53.2101877375139,53.8196973335908,1135376.38201956,0.0,1.0
2021-09-23,60.66,61.87,60.59,61.51,1458729,52.8183601400359,53.8719410132545,52.7574091804282,53.5584789352721,1675298.15210844,0.0,1.0
2021-09-24,60.76,61.24,60.65,60.74,968398,52.9054329394754,53.3233823767853,52.8096528600919,52.8880183795875,1112170.51275837,0.0,1.0
2021-09-27,59.46,61.34,59.37,60.85,1696124,51.7734865467612,53.4104551762249,51.6951210272656,52.983798458971,1947937.83008823,0.0,1.0
2021-09-28,58.86,59.61,58.51,59.42,1441464,51.2510497501238,51.9040957459205,50.9462949520854,51.7386574269854,1655469.91629757,0.0,1.0
2021-09-29,59.85,60.28,58.78,58.88,1118328,52.1130704645755,52.4874835021656,51.1813915105722,51.2684643100118,1284359.76240352,0.0,1.0
2021-09-30,59.73,60.21,59.5,59.93,2140730,52.008583105248,52.4265325425579,51.808315666537,52.1827287041271,2458551.94019115,0.0,1.0
2021-10-01,59.73,60.3891,59.69,60.25,1468643,52.008583105248,52.5824799263541,51.9737539854722,52.4613616623337,1686684.02698993,0.0,1.0
2021-10-04,60.87,61.2,59.59,59.62,1573756,53.001213018859,53.2885532570095,51.8866811860326,51.9128030258645,1807402.55295505,0.0,1.0
2021-10-05,60.37,61.04,60.17,61.0,2333167,52.5658490216612,53.1492367779062,52.3917034227821,53.1144076581304,2679558.96102729,0.0,1.0
2021-10-06,61.22,61.27,59.97,60.23,921482,53.3059678168974,53.3495042166172,52.2175578239029,52.4439471024458,1058289.1625526,0.0,1.0
2021-10-07,60.57,61.7,60.4,61.24,1102919,52.7399946205403,53.7239172542073,52.591970861493,53.3233823767853,1266663.07629812,0.0,1.0
2021-10-08,60.15,60.51,60.0,60.44,793142,52.3742888628941,52.6877509408765,52.2436796637348,52.6267999812689,910895.256733492,0.0,1.0
2021-10-11,59.35,60.36,59.21,60.11,1029073,51.6777064673777,52.5571417417172,51.5558045481623,52.3394597431183,1181853.58300595,0.0,1.0
2021-10-12,59.74,59.89,59.19,59.29,1695935,52.0172903851919,52.1478995843513,51.5383899882744,51.6254627877139,1947720.77033913,0.0,1.0
2021-10-13,60.63,60.725,59.53,59.63,1426417,52.792238300204,52.8749574596716,51.8344375063689,51.9215103058084,1638188.97426188,0.0,1.0
2021-10-14,60.94,61.43,60.63,60.81,1269256,53.0621639784666,53.4888206957205,52.792238300204,52.9489693391952,1457695.17940107,0.0,1.0
2021-10-15,60.3,61.23,60.09,61.18,1508744,52.5048980620535,53.3146750968414,52.3220451832304,53.2711386971216,1732738.59312092,0.0,1.0
2021-10-18,59.55,59.66,59.095,59.65,2546886,51.8518520662568,51.9476321456403,51.4556708288068,51.9389248656963,2925007.59869095,0.0,1.0
2021-10-19,60.24,60.3,59.62,59.99,867096,52.4526543823897,52.5048980620535,51.9128030258645,52.2349723837908,995828.78416801,0.0,1.0
2021-10-20,60.79,61.15,60.31,60.52,873915,52.9315547793073,53.2450168572897,52.5136053419974,52.6964582208205,1003660.16209991,0.0,1.0
2021-10-21,60.8,61.0542,60.6,60.99,949243,52.9402620592513,53.1616011154266,52.7661164603721,53.1057003781864,1090171.67945648,0.0,1.0
2021-10-22,61.06,61.22,60.82,60.99,655645,53.1666513377941,53.3059678168974,52.9576766191392,53.1057003781864,752984.863493587,0.0,1.0
2021-10-25,60.25,61.08,60.15,61.06,968244,52.4613616623337,53.184065897682,52.3742888628941,53.1666513377941,1111993.6492591,0.0,1.0
2021-10-26,60.6,60.86,60.13,60.26,853448,52.7661164603721,52.992505738915,52.3568743030062,52.4700689422776,980154.543661394,0.0,1.0
2021-10-27,60.35,60.88,59.67,60.85,1358335,52.5484344617733,53.0099202988029,51.9563394255843,52.983798458971,1559999.22908519,0.0,1.0
2021-10-28,60.72,61.0,59.895,60.26,1377623,52.8706038196996,53.1144076581304,52.1522532243233,52.4700689422776,1582150.80813645,0.0,1.0
2021-10-29,60.35,61.08,60.12,60.56,1130674,52.5484344617733,53.184065897682,52.3481670230623,52.7312873405963,1298538.70241632,0.0,1.0
2021-11-01,60.29,60.65,59.98,60.35,1093461,52.4961907821095,52.8096528600919,52.2262651038469,52.5484344617733,1255800.90112875,0.0,1.0
2021-11-02,60.44,60.63,59.89,60.53,923565,52.6267999812689,52.792238300204,52.1478995843513,52.7051655007645,1060681.41364985,0.0,1.0
2021-11-03,60.15,60.89,59.65,60.39,1474369,52.3742888628941,53.0186275787469,51.9389248656963,52.5832635815491,1693260.13346274,0.0,1.0
2021-11-04,60.02,60.14,59.21,59.77,1640734,52.6398609011848,52.7451055414404,51.9294595794594,52.4206012339856,1870765.86058729,0.435,1.0
2021-11-05,60.52,60.99,60.03,60.18,1275402,53.0783802355832,53.4905884099177,52.6486312878728,52.7801870881923,1454214.10181342,0.0,1.0
2021-11-08,59.57,60.585,59.42,60.51,1361864,52.2451935002262,53.135387749055,52.1136376999067,53.0696098488952,1552798.12447529,0.0,1.0
2021-11-09,60.07,60.31,59.655,59.73,946892,52.6837128346246,52.8942021151359,52.319741787074,52.3855196872337,1079646.80884483,0.0,1.0
2021-11-10,60.89,60.95,60.16,60.25,1129100,53.402884543038,53.4555068631658,52.7626463148164,52.8415797950081,1287400.47636552,0.0,1.0
2021-11-11,60.08,60.87,59.98,60.7,1083974,52.6924832213126,53.3853437696621,52.6047793544329,53.2362471959666,1235947.78493299,0.0,1.0
2021-11-12,60.0,60.35,59.95,60.16,1208775,52.6223201278089,52.9292836618878,52.578468194369,52.7626463148164,1378245.95768199,0.0,1.0
2021-11-15,61.17,61.18,60.085,60.35,1071046,53.6484553703011,53.6572257569891,52.6968684146566,52.9292836618878,1221207.27181772,0.0,1.0
2021-11-16,60.53,61.3,60.5,61.21,1158534,53.0871506222712,53.7624703972447,53.0608394622073,53.683536917053,1320961.14027602,0.0,1.0
2021-11-17,60.94,61.055,60.05,60.4,1057769,53.4467364764779,53.5475959233895,52.6661720612487,52.9731355953276,1206068.82869956,0.0,1.0
2021-11-18,60.45,60.96,60.285,60.94,841406,53.0169875287674,53.4642772498538,52.872276148416,53.4467364764779,959371.610323981,0.0,1.0
2021-11-19,60.9,60.985,60.43,60.69,1162621,53.411654929726,53.4862032165737,52.9994467553915,53.2274768092787,1325621.14005186,0.0,1.0
2021-11-22,61.64,61.65,60.43,60.82,1105285,54.0606635446356,54.0694339313236,52.9994467553915,53.3414918362223,1260246.59952145,0.0,1.0
2021-11-23,61.31,61.8388,61.1,61.77,772816,53.7712407839327,54.2350188319924,53.5870626634854,54.1746785715792,881165.252451417,0.0,1.0
2021-11-24,61.04,61.35,60.9,61.28,644730,53.5344403433576,53.8063223306846,53.411654929726,53.7449296238688,735121.520792791,0.0,1.0
2021-11-26,60.13,61.05,60.06,60.69,789679,52.7363351547525,53.5432107300455,52.6749424479367,53.2274768092787,900392.454854172,0.0,1.0
2021-11-29,61.13,61.25,59.895,60.33,1160084,53.6133738235493,53.7186184638049,52.5302310675852,52.9117428885118,1322728.45117706,0.0,1.0
2021-11-30,58.85,60.86,58.81,60.71,3459543,51.6137256586925,53.3765733829741,51.5786441119407,53.2450175826546,3944572.93969268,0.0,1.0
2021-12-01,59.0,60.22,58.98,59.18,1676291,51.745281459012,52.8152686349442,51.7277406856361,51.9031484193955,1911307.97265719,0.0,1.0
2021-12-02,59.56,60.12,59.22,59.22,1364967,52.2364231135383,52.7275647680645,51.9382299661473,51.9382299661473,1556336.16687912,0.0,1.0
2021-12-03,60.76,60.85,59.36,59.93,1216681,53.2888695160944,53.3678029962862,52.0610153797789,52.5609274209931,1387260.38347788,0.0,1.0
2021-12-06,61.57,62.32,61.04,61.3,1373576,53.9992708378199,54.6570498394175,53.5344403433576,53.7624703972447,1566152.15368368,0.0,1.0
2021-12-07,62.03,62.08,61.1,61.36,1477884,54.4027086254664,54.4465605589062,53.5870626634854,53.8150927173725,1685084.19591974,0.0,1.0
2021-12-08,61.88,62.55,61.62,62.09,727053,54.2711528251469,54.8587687332407,54.0431227712597,54.4553309455942,828986.253248587,0.0,1.0
2021-12-09,62.15,62.51,61.51,62.05,878138,54.507953265722,54.8236871864889,53.9466485176921,54.4202493988423,1001253.45807693,0.0,1.0
2021-12-10,62.53,62.83,61.99,62.32,1185710,54.8412279598648,55.1043395605038,54.3676270787145,54.6570498394175,1351947.2312739,0.0,1.0
2021-12-13,63.74,64.14,62.68,62.71,1620976,55.902444749109,56.2532602166277,54.9727837601843,54.9990949202482,1848237.77750161,0.0,1.0
2021-12-14,63.47,63.99,63.36,63.84,1413820,55.6656443085338,56.1217044163082,55.5691700549662,55.9901486159886,1612038.38587822,0.0,1.0
2021-12-15,64.88,64.985,63.68,63.68,1497947,56.9022688315373,56.994357891761,55.8498224289811,55.8498224289811,1707960.04018271,0.0,1.0
2021-12-16,65.41,65.65,64.755,64.79,1227896,57.3670993259996,57.5775886065109,56.7926389979377,56.8233353513456,1400047.73299736,0.0,1.0
2021-12-17,64.18,65.41,64.09,64.48,3035547,56.2883417633796,57.3670993259996,56.2094082831878,56.5514533640186,3461132.4540164,0.0,1.0
2021-12-20,64.52,64.69,63.2601,63.72,1343438,56.5865349107705,56.7356314844659,55.4815538919534,55.884903975733,1531788.78856394,0.0,1.0
2021-12-21,63.73,65.12,63.47,64.85,1184186,55.893674362421,57.1127581120486,55.6656443085338,56.8759576714734,1350209.56558797,0.0,1.0
2021-12-22,63.71,64.15,63.42,63.46,955772,55.876133589045,56.2620306033157,55.621792375094,55.6568739218458,1089771.79000693,0.0,1.0
2021-12-23,63.52,64.0,63.44,63.82,876272,55.7094962419737,56.1304748029961,55.6393331484699,55.9726078426127,999125.843792193,0.0,1.0
2021-12-27,63.91,63.96,63.24,63.5,649218,56.0515413228044,56.0953932562443,55.4639254147105,55.6919554685977,740238.741001745,0.0,1.0
2021-12-28,64.54,64.54,63.87,64.18,626422,56.6040756841464,56.6040756841464,56.0164597760525,56.2883417633796,714246.728550032,0.0,1.0
2021-12-29,65.19,65.28,64.5,64.66,985270,57.1741508188643,57.253084299056,56.5689941373945,56.709320324402,1123405.42675463,0.0,1.0
2021-12-30,65.1,65.42,64.64,65.39,669962,57.0952173386726,57.3758697126876,56.6917795510261,57.3495585526237,763891.061860594,0.0,1.0
2021-12-31,65.05,65.33,64.64,65.12,775852,57.0513654052328,57.2969362324959,56.6917795510261,57.1127581120486,884626.901416297,0.0,1.0
2022-01-03,64.71,65.16,64.0,64.98,1222754,56.7531722578419,57.1478396588004,56.1304748029961,56.989972698417,1394184.82160822,0.0,1.0
2022-01-04,64.6,65.61,64.52,64.52,1220430,56.6566980042742,57.542507059759,56.5865349107705,56.5865349107705,1391534.99545724,0.0,1.0
2022-01-05,65.4,65.78,64.53,64.53,1706434,57.3583289393117,57.6916036334544,56.5953052974584,56.5953052974584,1945677.03877984,0.0,1.0
2022-01-06,64.66,65.63,64.395,65.34,1730501,56.709320324402,57.5600478331349,56.4769050771709,57.3057066191839,1973118.24617041,0.0,1.0
2022-01-07,65.08,65.36,63.98,64.38,1401646,57.0776765652967,57.3232473925598,56.1129340296202,56.4637494971389,1598157.58400126,0.0,1.0
2022-01-10,64.78,65.4,64.58,65.05,1206704,56.8145649646576,57.3583289393117,56.6391572308983,57.0513654052328,1375884.60227808,0.0,1.0
2022-01-11,63.87,64.93,63.47,64.84,1506236,56.0164597760525,56.9461207649772,55.6656443085338,56.8671872847855,1717411.16280125,0.0,1.0
2022-01-12,64.12,64.17,63.3,63.49,1516542,56.2357194432517,56.2795713766916,55.5165477348383,55.6831850819097,1729162.06999231,0.0,1.0
2022-01-13,64.37,64.87,63.98,64.1,2117461,56.4549791104509,56.8934984448494,56.1129340296202,56.2181786698758,2414330.26311701,0.0,1.0
2022-01-14,63.75,64.42,63.45,64.31,2300570,55.9112151357969,56.4988310438908,55.6481035351579,56.4023567903231,2623111.25136146,0.0,1.0
2022-01-18,63.18,63.6,62.2,63.46,1748232,55.4113030945827,55.7796593354774,54.5518051991619,55.6568739218458,1993335.14267775,0.0,1.0
2022-01-19,63.44,64.05,62.93,63.26,1086410,55.6393331484699,56.174326736436,55.1920434273835,55.4814661880865,1238725.31354908,0.0,1.0
2022-01-20,63.53,64.18,63.27,63.59,1208044,55.7182666286616,56.2883417633796,55.4902365747744,55.7708889487894,1377412.47105704,0.0,1.0
2022-01-21,63.74,64.62,63.6,64.08,1668015,55.902444749109,56.6742387776502,55.7796593354774,56.2006378964999,1901871.6726462,0.0,1.0
2022-01-24,62.6,64.1,61.19,63.72,2453604,54.9026206666806,56.2181786698758,53.6659961436771,55.884903975733,2797600.70712279,0.0,1.0
2022-01-25,62.57,63.11,61.79,61.99,2139651,54.8763095066167,55.349910387767,54.1922193449552,54.3676270787145,2439631.31401644,0.0,1.0
2022-01-26,62.35,63.245,61.92,62.66,1735414,54.6833609994814,55.4683106080545,54.3062343718987,54.9552429868084,1978720.05162642,0.0,1.0
2022-01-27,63.19,63.68,62.55,62.86,1837710,55.4200734812707,55.8498224289811,54.8587687332407,55.1306507205678,2095358.01029287,0.0,1.0
2022-01-28,63.84,63.92,62.6,62.87,2181080,55.9901486159886,56.0603117094924,54.9026206666806,55.1394211072557,2486868.68389984,0.0,1.0
2022-01-31,64.38,64.43,63.15,63.39,1821501,56.4637494971389,56.5076014305788,55.3849919345188,55.5954812150301,2076876.4990703,0.0,1.0
2022-02-01,63.33,64.59,62.84,64.17,1542663,55.5428588949023,56.6479276175862,55.1131099471918,56.2795713766916,1758945.2493769,0.0,1.0
2022-02-02,63.97,64.14,62.95,63.28,2289056,56.1041636429322,56.2532602166277,55.2095842007595,55.4990069614624,2609982.98186817,0.0,1.0
2022-02-03,64.65,65.245,63.955,64.52,3139364,56.7005499377141,57.2223879456482,56.0910080629003,56.5865349107705,3579504.65776704,0.0,1.0
2022-02-04,64.68,65.39,63.98,64.23,1930578,56.726861097778,57.3495585526237,56.1129340296202,56.3321936968194,2201246.15787866,0.0,1.0
2022-02-07,64.92,65.12,64.18,64.73,1989334,56.9373503782892,57.1127581120486,56.2883417633796,56.7707130312178,2268239.78323454,0.0,1.0
2022-02-08,64.94,65.45,64.66,65.31,1987437,56.9548911516651,57.4021808727515,56.709320324402,57.27939545912,2266076.82273179,0.0,1.0
2022-02-09,64.82,65.37,64.479,65.33,1939906,56.8496465114095,57.3320177792478,56.5505763253498,57.2969362324959,2211881.94890119,0.0,1.0
2022-02-10,62.48,64.012,62.28,64.0,1551730,55.2008138140715,56.5543292872334,55.0241146661391,56.5437273383575,1756352.55535464,0.46,1.0
2022-02-11,63.1,63.46,62.43,62.62,2154408,55.7485811726618,56.0666396389401,55.1566390270884,55.3245032176242,2438504.11867817,0.0,1.0
2022-02-14,62.39,63.49,61.83,63.3,1284332,55.1212991975019,56.09314451113,54.6265415832913,55.9252803205942,1453693.48412658,0.0,1.0
2022-02-15,61.85,62.875,61.69,62.53,1646879,54.6442114980845,55.5497946312379,54.5028521797387,55.2449886010546,1864048.60382276,0.0,1.0
2022-02-16,61.92,62.31,61.45,62.01,1671519,54.7060561998609,55.050619538329,54.2908132022198,54.7855708164304,1891937.81584027,0.0,1.0
2022-02-17,62.4,62.68,61.35,61.94,1200771,55.1301341548986,55.3775129620039,54.2024636282536,54.7237261146541,1359113.51475175,0.0,1.0
2022-02-18,62.51,62.96,61.9,62.2,1492197,55.2273186862614,55.6248917691092,54.6883862850676,54.9534350069662,1688969.09516638,0.0,1.0
2022-02-22,62.69,63.14,62.16,62.98,2421389,55.3863479194005,55.7839210022483,54.9180951773797,55.6425616839024,2740691.20121259,0.0,1.0
2022-02-23,62.01,62.91,61.94,62.83,1949366,54.7855708164304,55.5807169821261,54.7237261146541,55.5100373229531,2206423.76922625,0.0,1.0
2022-02-24,61.97,62.15,61.16,61.73,2140292,54.750230986844,54.9092602199831,54.0345994377179,54.5381920093251,2422526.67887138,0.0,1.0
2022-02-25,64.14,64.43,62.39,62.65,2660018,56.6674167419102,56.9236305064121,55.1212991975019,55.351008089814,3010787.58004893,0.0,1.0
2022-02-28,64.01,64.23,63.295,63.56,2817517,56.5525622957541,56.7469313584797,55.9208628418959,56.1549892129063,3189055.55908897,0.0,1.0
2022-03-01,63.63,64.77,63.14,64.24,1742087,56.2168339146826,57.2240190578971,55.7839210022483,56.7557663158763,1971811.43246576,0.0,1.0
2022-03-02,64.48,64.67,63.4,63.79,1829573,56.9678052933952,57.1356694839309,56.0136298945604,56.3581932330285,2070833.98127113,0.0,1.0
2022-03-03,65.28,65.71,64.54,64.54,1969398,57.6746018851246,58.0545050531792,57.0208150377749,57.0208150377749,2229097.33639893,0.0,1.0
2022-03-04,67.0,67.0,64.96,65.14,1656803,59.194214557343,59.194214557343,57.3918832484328,57.550912481572,1875281.25561098,0.0,1.0
2022-03-07,66.98,67.43,66.47,67.02,2196260,59.1765446425498,59.5741177253976,58.7259618153222,59.2118844721362,2485875.03188259,0.0,1.0
2022-03-08,65.92,67.63,65.89,67.28,2043726,58.2400391585082,59.75081687333,58.2135342863184,59.4415933644483,2313226.77433878,0.0,1.0
2022-03-09,65.22,66.52,65.12,66.33,2225939,57.6215921407449,58.7701366023053,57.5332425667788,58.6022724117696,2519467.72358177,0.0,1.0
2022-03-10,66.05,66.2,64.81,65.08,2739614,58.3548936046643,58.4874179656135,57.2593588874836,57.4979027371923,3100879.69529837,0.0,1.0
2022-03-11,65.96,66.73,65.71,65.85,1525725,58.2753789880947,58.9556707076343,58.0545050531792,58.1781944567319,1726918.34437592,0.0,1.0
2022-03-14,66.17,66.76,65.63,66.29,2179772,58.4609130934237,58.9821755798242,57.9838253940063,58.5669325821831,2467212.80267217,0.0,1.0
2022-03-15,67.25,67.57,66.27,66.83,2657009,59.4150884922585,59.6978071289502,58.5492626673899,59.0440202816005,3007381.79113007,0.0,1.0
2022-03-16,66.47,67.31,65.365,67.08,2402613,58.7259618153222,59.4680982366382,57.7496990229959,59.2648942165159,2719439.25945768,0.0,1.0
2022-03-17,66.82,67.23,66.2,66.52,2583863,59.0351853242039,59.3974185774652,58.4874179656135,58.7701366023053,2924590.22042256,0.0,1.0
2022-03-18,66.2,67.0,65.98,66.82,5029730,58.4874179656135,59.194214557343,58.2930489028879,59.0351853242039,5692987.27113859,0.0,1.0
2022-03-21,66.99,67.48,66.25,66.37,1760893,59.1853795999464,59.6182925123807,58.5315927525966,58.637612241356,1993097.33024179,0.0,1.0
2022-03-22,67.01,67.42,66.79,67.19,2300487,59.2030495147396,59.565282768001,59.008680452014,59.3620787478787,2603846.17234321,0.0,1.0
2022-03-23,67.64,68.12,66.65,67.06,2072779,59.7596518307266,60.1837297857643,58.8849910484614,59.2472243017227,2346110.91706381,0.0,1.0
2022-03-24,68.05,68.61,67.62,67.64,2067057,60.1218850839879,60.6166426981986,59.7419819159333,59.7596518307266,2339634.37196786,0.0,1.0
2022-03-25,68.92,69.05,68.11,68.2,1706867,60.8905263774937,61.0053808236498,60.1748948283676,60.2544094449372,1931947.06366475,0.0,1.0
2022-03-28,69.12,69.12,68.13,69.0,1402814,61.0672255254261,61.0672255254261,60.1925647431609,60.9612060366667,1587799.39395852,0.0,1.0
2022-03-29,69.41,69.43,68.58,69.14,1736728,61.323439289928,61.3411092047213,60.5901378260087,61.0848954402193,1965745.75522542,0.0,1.0
2022-03-30,69.99,69.99,69.18,69.58,1980227,61.8358668189319,61.8358668189319,61.1202352698058,61.4736335656705,2241354.32815776,0.0,1.0
2022-03-31,69.94,70.62,69.66,70.0,2226622,61.7916920319488,62.3924691349188,61.5443132248435,61.8447017763285,2520240.78899606,0.0,1.0
2022-04-01,71.1,71.21,69.515,69.72,1672113,62.8165470899565,62.9137316213193,61.4162063425925,61.5973229692232,1892610.14505855,0.0,1.0
2022-04-04,70.59,70.82,69.66,70.65,1601684,62.365964262729,62.5691682828512,61.5443132248435,62.4189740071087,1812893.85799761,0.0,1.0
2022-04-05,71.11,71.89,70.48,70.76,1932570,62.8253820473531,63.5145087242894,62.2687797313662,62.5161585384715,2187412.92486561,0.0,1.0
2022-04-06,73.56,73.64,71.17,71.47,3617574,64.9899466095247,65.0606262686976,62.8783917917329,63.1434405136314,4094613.97220166,0.0,1.0
2022-04-07,72.36,73.14,71.8,72.96,3050741,63.9297517219304,64.6188783988667,63.4349941077198,64.4598491657275,3453034.19478592,0.0,1.0
2022-04-08,72.51,72.97,72.11,72.71,1834056,64.0622760828797,64.4686841231242,63.708877787015,64.2389752308121,2075908.14269461,0.0,1.0
2022-04-11,72.24,73.179,72.03,72.67,1634262,63.823732233171,64.6533347327135,63.638198127842,64.2036354012256,1849767.83320486,0.0,1.0
2022-04-12,72.83,73.04,71.65,72.01,1473953,64.3449947195715,64.5305288249005,63.3024697467705,63.6205282130488,1668319.30685276,0.0,1.0
2022-04-13,71.9,73.06,71.84,72.78,1701407,63.523343681686,64.5481987396937,63.4703339373063,64.3008199325884,1925767.06781996,0.0,1.0
2022-04-14,71.55,72.37,71.54,72.08,2472065,63.2141201728043,63.9385866793271,63.2052852154077,63.6823729148251,2798049.71209731,0.0,1.0
2022-04-18,71.44,72.18,71.1928,71.8,1017795,63.1169356414416,63.7707224887913,62.8985354945971,63.4349941077198,1152008.95070481,0.0,1.0
2022-04-19,72.31,72.55,71.55,71.56,1707294,63.8855769349474,64.0976159124662,63.2141201728043,63.222955130201,1932430.3710321,0.0,1.0
2022-04-20,73.04,73.25,72.44,72.95,1480867,64.5305288249005,64.7160629302295,64.0004313811034,64.4510142083309,1676145.03785475,0.0,1.0
2022-04-21,72.84,73.76,72.57,72.9,1311109,64.3538296769681,65.166645757457,64.1152858272594,64.4068394213478,1484001.49671558,0.0,1.0
2022-04-22,71.76,72.79,71.63,72.77,1360256,63.3996542781333,64.309654889985,63.2847998319773,64.2919849751918,1539629.38239029,0.0,1.0
2022-04-25,70.59,72.19,69.91,72.03,2958643,62.365964262729,63.7795574461879,61.7651871597589,63.638198127842,3348791.47366623,0.0,1.0
2022-04-26,70.38,71.46,70.23,70.23,1526219,62.1804301574,63.1346055562348,62.0479057964507,62.0479057964507,1727477.48685712,0.0,1.0
2022-04-27,70.21,71.2089,69.89,70.4,1391339,62.0302358816575,62.9127597760057,61.7475172449657,62.1981000721932,1574811.21587813,0.0,1.0
2022-04-28,70.87,71.09,69.76,70.37,2036964,62.6133430698343,62.8077121325599,61.6326627988097,62.1715952000034,2305573.08717715,0.0,1.0
2022-04-29,68.69,70.6,68.549,70.52,2110730,60.6873223573715,62.3747992201256,60.5627494580792,62.3041195609527,2389066.41565459,0.0,1.0
2022-05-02,67.8,69.56,67.22,69.16,2015386,59.9010111490725,61.4559636508773,59.3885836200686,61.1025653550126,2281149.65304915,0.0,1.0
2022-05-03,67.49,69.17,67.39,67.98,2112093,59.6271274697773,61.1114003124092,59.5387778958111,60.0600403822116,2390609.15088104,0.0,1.0
2022-05-04,68.84,69.0,67.48,67.53,2228879,60.8198467183208,60.9612060366667,59.6182925123807,59.6624672993638,2522795.41365204,0.0,1.0
2022-05-05,67.48,68.52,66.99,68.21,1370877,60.0247005526251,60.9497996719898,59.5888365444629,60.6740489729484,1541145.21369244,0.46,1.0
2022-05-06,67.75,68.01,66.92,67.2,2060662,60.2648705163064,60.4961452961475,59.5265702575826,59.7756354051039,2316604.17261204,0.0,1.0
2022-05-09,69.18,69.69,67.19,67.45,2055597,61.5368818054328,61.9905361812751,59.7667402212638,59.998015001105,2310910.08006592,0.0,1.0
2022-05-10,68.28,70.2,67.66,69.15,1880156,60.7363152598287,62.4441905571174,60.1848138617459,61.5101962539127,2113678.63082911,0.0,1.0
2022-05-11,68.58,69.716,68.15,68.21,1345351,61.0031707750301,62.0136636592592,60.6206778699082,60.6740489729484,1512448.78598615,0.0,1.0
2022-05-12,68.58,69.05,67.71,68.6,2882623,61.0031707750301,61.4212444155122,60.2292897809462,61.0209611427102,3240655.90080637,0.0,1.0
2022-05-13,69.45,69.67,68.44,69.1,2445813,61.777051769114,61.972745813595,60.8786382012695,61.4657203347125,2749592.4131317,0.0,1.0
2022-05-16,69.08,69.76,68.82,69.72,1953530,61.4479299670324,62.0528024681554,61.2166551871912,62.0172217327953,2196165.96478355,0.0,1.0
2022-05-17,69.31,69.5,68.255,69.28,1409475,61.6525191953534,61.8215276883143,60.7140773002286,61.6258336438333,1584537.23424432,0.0,1.0
2022-05-18,68.9,69.67,68.74,69.55,1575161,61.2878166579116,61.972745813595,61.1454937164708,61.8660036075145,1770802.07483603,0.0,1.0
2022-05-19,69.21,69.42,68.15,68.71,1679727,61.5635673569529,61.7503662175939,60.6206778699082,61.1188081649507,1888355.57556218,0.0,1.0
2022-05-20,68.83,69.39,68.2,69.34,2142005,61.2255503710312,61.7236806660738,60.6651537891084,61.6792047468735,2408050.28711932,0.0,1.0
2022-05-23,69.63,69.92,68.73,69.76,1548658,61.9371650782348,62.1951254095962,61.1365985326308,62.0528024681554,1741007.29995945,0.0,1.0
2022-05-24,71.71,71.81,69.59,69.88,1634032,63.7873633169643,63.8763151553647,61.9015843428747,62.159544674236,1836985.08022257,0.0,1.0
2022-05-25,70.54,71.79,70.255,71.76,2113364,62.746626807679,63.8585247876846,62.4931140682377,63.8318392361645,2375851.96439207,0.0,1.0
2022-05-26,70.81,71.31,70.56,71.0,1535738,62.9867967713602,63.4315559633624,62.7644171753591,63.155805264321,1726482.58610043,0.0,1.0
2022-05-27,71.47,71.59,70.46,70.61,1544679,63.5738789048032,63.6806211108837,62.6754653369586,62.8088930945593,1736534.09280425,0.0,1.0
2022-05-31,71.04,71.35,70.13,70.67,3033541,63.1913859996812,63.4671366987226,62.3819242702371,62.8622641975996,3410318.49880753,0.0,1.0
2022-06-01,70.83,71.45,70.44,71.34,1866171,63.0045871390403,63.5560885371231,62.6576749692785,63.4582415148826,2097956.6398602,0.0,1.0
2022-06-02,71.28,71.35,69.72,71.24,1573653,63.4048704118423,63.4671366987226,62.0172217327953,63.3692896764821,1769106.77541657,0.0,1.0
2022-06-03,71.14,71.47,70.93,71.08,1954623,63.2803378380817,63.5738789048032,63.0935389774407,63.2269667350414,2197394.7196015,0.0,1.0
2022-06-06,71.2,71.61,71.055,71.4,1833860,63.333708941122,63.6984114785638,63.2047287754413,63.5116126179229,2061632.48897021,0.0,1.0
2022-06-07,71.82,71.97,70.72,70.98,1416226,63.8852103392047,64.0186380968054,62.9067401167998,63.138014896641,1592126.73449681,0.0,1.0
2022-06-08,70.26,71.52,70.18,71.52,1760755,62.4975616601577,63.6183548240034,62.4264001894373,63.6183548240034,1979447.56585385,0.0,1.0
2022-06-09,67.87,70.49,67.83,70.32,2002569,60.3716127223869,62.7021508884787,60.3360319870267,62.550932763198,2251295.79782785,0.0,1.0
2022-06-10,67.71,68.32,66.99,67.32,2140762,60.2292897809462,60.7718959951889,59.5888365444629,59.8823776111844,2406652.90172251,0.0,1.0
2022-06-13,64.7,67.41,64.42,67.14,1706742,57.5518394450926,59.9624342657448,57.3027742975713,59.7222643020636,1918725.9428146,0.0,1.0
2022-06-14,62.52,65.195,61.84,64.91,2117651,55.6126893679627,57.9921510451748,55.0078168668396,57.7386383057335,2380671.42633584,0.0,1.0
2022-06-15,62.66,63.46,61.77,62.83,2516179,55.7372219417233,56.4488366489269,54.9455505799593,55.8884400670041,2828698.1418781,0.0,1.0
2022-06-16,61.5,61.89,60.7,61.89,1663269,54.7053806162781,55.0522927860398,53.9937659090745,55.0522927860398,1869853.42844982,0.0,1.0
2022-06-17,61.16,61.9,60.38,61.63,2620658,54.4029443657166,55.0611879698799,53.709120026193,54.8210180061987,2946153.83686851,0.0,1.0
2022-06-21,61.93,62.21,61.19,61.23,2348348,55.0878735214,55.3369386689213,54.4296299172367,54.4652106525969,2640021.88400871,0.0,1.0
2022-06-22,62.73,63.19,61.67,61.67,1920499,55.7994882286036,56.2086666852457,54.8565987415589,54.8565987415589,2159032.38711505,0.0,1.0
2022-06-23,64.12,64.2,62.97,63.06,1716959,57.0359187823699,57.1070802530903,56.0129726407647,56.0930292953251,1930211.93364259,0.0,1.0
2022-06-24,65.19,65.49,64.16,64.41,2345898,57.9877034532548,58.2545589684561,57.0714995177301,57.2938791137312,2637267.58455402,0.0,1.0
2022-06-27,66.19,66.22,64.74,64.87,1092041,58.8772218372593,58.9039073887794,57.5874201804527,57.7030575703733,1227676.70644843,0.0,1.0
2022-06-28,66.56,67.13,66.2,66.38,1504746,59.206343639341,59.7133691182235,58.8861170210993,59.0462303302201,1691641.26010053,0.0,1.0
2022-06-29,66.5,66.84,66.28,66.62,1733829,59.1529725363007,59.4554087868622,58.9572784918197,59.2597147423812,1949177.25274488,0.0,1.0
2022-06-30,67.5,68.02,66.07,66.22,2486411,60.0424909203052,60.5050404799876,58.7704796311787,58.9039073887794,2795232.84140169,0.0,1.0
2022-07-01,69.03,69.215,67.37,67.86,2259971,61.4034540478321,61.568014948873,59.9268535303846,60.3627175385468,2540668.11955683,0.0,1.0
2022-07-05,66.11,69.04,65.18,68.72,1722252,58.8060603665389,61.4123492316722,57.9788082694147,61.1277033487907,1936162.34466858,0.0,1.0
2022-07-06,67.37,67.91,66.19,66.41,1874097,59.9268535303846,60.4071934577471,58.8772218372593,59.0729158817403,2106867.07964709,0.0,1.0
2022-07-07,66.38,67.76,66.34,67.45,2975584,59.0462303302201,60.2737657001464,59.01064959486,59.998015001105,3345163.01574817,0.0,1.0
2022-07-08,66.02,66.53,65.87,66.37,2408589,58.7260037119785,59.1796580878208,58.5925759543778,59.0373351463801,2707745.04868216,0.0,1.0
2022-07-11,66.26,66.87,65.6,65.8,1073544,58.9394881241396,59.4820943383824,58.3524059906966,58.5303096674975,1206882.30766745,0.0,1.0
2022-07-12,65.91,66.9,65.65,65.88,2025577,58.628156689738,59.5087798899025,58.3968819098969,58.6014711382179,2277161.48021703,0.0,1.0
2022-07-13,65.94,66.37,65.36,65.36,1457283,58.6548422412582,59.0373351463801,58.1389215785355,58.1389215785355,1638283.17233811,0.0,1.0
2022-07-14,65.79,65.955,64.775,64.92,2325870,58.5214144836575,58.6681850170182,57.6185533238929,57.7475334895736,2614752.02966483,0.0,1.0
2022-07-15,66.2,66.41,65.25,66.41,1210736,58.8861170210993,59.0729158817403,58.041074556295,59.0729158817403,1361114.0834992,0.0,1.0
2022-07-18,64.81,66.14,64.75,65.97,1518207,57.6496864673331,58.8327459180591,57.5963153642928,58.6815277927783,1706774.1682473,0.0,1.0
2022-07-19,64.96,65.5,64.89,65.19,1510893,57.7831142249337,58.2634541522962,57.7208479380534,57.9877034532548,1698551.74122216,0.0,1.0
2022-07-20,63.88,65.23,63.85,65.18,1657738,56.8224343702089,58.023284188615,56.7957488186887,57.9788082694147,1863635.45690538,0.0,1.0
2022-07-21,63.92,64.09,63.64,63.82,2091984,56.858015105569,57.0092332308498,56.6089499580478,56.7690632671686,2351816.48588543,0.0,1.0
2022-07-22,65.18,65.19,64.065,64.32,1673462,57.9788082694147,57.9877034532548,56.9869952712497,57.2138224591708,1881312.43838519,0.0,1.0
2022-07-25,65.87,65.89,64.82,64.94,959161,58.5925759543778,58.6103663220579,57.6585816511731,57.7653238572536,1078292.49765694,0.0,1.0
2022-07-26,66.68,66.73,65.79,65.98,1035761,59.3130858454215,59.3575617646217,58.5214144836575,58.6904229766184,1164406.5132607,0.0,1.0
2022-07-27,66.71,66.82,66.03,66.38,1265571,59.3397713969416,59.4376184191821,58.7348988958186,59.0462303302201,1422759.80211058,0.0,1.0
2022-07-28,68.53,68.8,66.85,66.85,1754748,60.9586948558299,61.1988648195111,59.4643039707023,59.4643039707023,1972694.47327249,0.0,1.0
2022-07-29,68.73,69.16,68.27,68.45,1498015,61.1365985326308,61.5190914377527,60.7274200759887,60.8875333851095,1684074.24392522,0.0,1.0
2022-08-01,69.03,69.09,68.21,68.53,1890010,61.4034540478321,61.4568251508724,60.6740489729484,60.9586948558299,2124756.53565626,0.0,1.0
2022-08-02,68.9,70.02,68.84,69.53,2290803,61.2878166579116,62.2840772479966,61.2344455548713,61.8482132398344,2575329.57293927,0.0,1.0
2022-08-03,69.34,69.46,67.44,68.66,1312058,61.6792047468735,61.7859469529541,59.9891198172649,61.0743322457505,1475020.66690657,0.0,1.0
2022-08-04,68.61,69.47,68.56,68.85,1031116,61.4390347831923,62.2091494882433,61.3942606724335,61.6539505148344,1151464.52104344,0.46,1.0
2022-08-05,67.61,68.65,67.2,68.5,2037186,60.5435525680168,61.4748540717993,60.1764048597948,61.340531739523,2274959.75405911,0.0,1.0
2022-08-08,68.21,68.62,67.83,67.83,2003034,61.0808418971221,61.4479896053441,60.7405586553554,60.7405586553554,2236821.64319411,0.0,1.0
2022-08-09,68.69,68.97,68.33,68.51,1774074,61.5106733604064,61.7614083806555,61.1882997629432,61.3494865616748,1981138.17330506,0.0,1.0
2022-08-10,68.76,69.06,68.14,68.98,2096870,61.5733571154686,61.8420017800213,61.0181581420598,61.7703632028073,2341609.87729835,0.0,1.0
2022-08-11,68.68,69.24,68.11,68.67,2056095,61.5017185382546,62.0031885787529,60.9912936756046,61.4927637161028,2296075.75131684,0.0,1.0
2022-08-12,69.67,69.67,69.06,69.18,1710902,62.3882459312784,62.3882459312784,61.8420017800213,61.9494596458424,1910592.94199903,0.0,1.0
2022-08-15,70.11,70.165,69.33,69.71,1001155,62.7822581059556,62.8315096277902,62.0837819781187,62.4240652198854,1118006.57012911,0.0,1.0
2022-08-16,70.26,70.74,69.99,70.02,1662501,62.9165804382319,63.3464119015162,62.6748002401345,62.7016647065898,1856542.73398846,0.0,1.0
2022-08-17,70.42,70.97,70.14,70.18,2007034,63.05985759266,63.5523728110065,62.8091225724109,62.8449418610179,2241288.51024318,0.0,1.0
2022-08-18,70.52,70.665,70.22,70.44,1878583,63.1494058141775,63.279250735378,62.8807611496249,63.0777672369635,2097845.12541301,0.0,1.0
2022-08-19,70.94,71.19,70.41,70.44,1612919,63.5255083445513,63.7493788983451,63.0509027705082,63.0777672369635,1801173.68348165,0.0,1.0
2022-08-22,70.08,70.92,69.92,70.69,1599898,62.7553936395003,63.5075987002478,62.6121164850722,63.3016377907574,1786632.91452015,0.0,1.0
2022-08-23,69.35,69.96,68.86,69.96,2022950,62.1016916224222,62.6479357736793,61.6629053369862,62.6479357736793,2259062.17423145,0.0,1.0
2022-08-24,69.34,69.53,68.725,69.48,1680761,62.0927368002704,62.2628784211538,61.5420152379375,62.218104310395,1876933.98206749,0.0,1.0
2022-08-25,69.64,69.66,68.92,69.41,1795855,62.3613814648231,62.3792911091266,61.7166342698967,62.1554205553327,2005461.38110404,0.0,1.0
2022-08-26,68.76,69.89,68.56,69.84,1521894,61.5733571154686,62.585252018617,61.3942606724335,62.5404779078582,1699524.54019615,0.0,1.0
2022-08-29,69.44,69.82,67.9,68.5,2393782,62.182285021788,62.5225682635547,60.8032424104177,61.340531739523,2673176.48461707,0.0,1.0
2022-08-30,68.11,69.505,67.84,69.27,1288161,60.9912936756046,62.2404913657744,60.7495134775072,62.0300530452081,1438510.9812008,0.0,1.0
2022-08-31,67.54,68.425,67.48,68.17,1580147,60.4808688129545,61.2733705733848,60.427139880044,61.0450226085151,1764576.64174859,0.0,1.0
2022-09-01,68.1,68.43,67.22,67.54,2427029,60.9823388534528,61.2778479844607,60.1943145040983,60.4808688129545,2710303.96681222,0.0,1.0
2022-09-02,67.14,68.75,66.865,68.0,2647928,60.5256429237133,61.9770323354973,60.2777347943713,61.3009192554737,2937298.59497861,0.45,1.0
2022-09-06,67.37,68.48,67.27,67.27,1976418,60.7329842682539,61.7336316266888,60.6428358575841,60.6428358575841,2192404.70831927,0.0,1.0
2022-09-07,69.72,69.86,67.83,67.85,1533084,62.8514719189945,62.9776796939322,61.147666957335,61.165696639469,1700622.32779146,0.0,1.0
2022-09-08,69.51,70.05,69.11,69.54,1201543,62.6621602565879,63.1489616742049,62.3015666139086,62.6892047797888,1332849.89837578,0.0,1.0
2022-09-09,69.85,70.09,69.13,69.66,1214537,62.9686648528653,63.1850210384728,62.3195962960426,62.7973828725926,1347263.90734549,0.0,1.0
2022-09-12,70.23,70.46,69.65,70.0,1723247,63.3112288134106,63.5185701579511,62.7883680315256,63.10388746887,1911566.70117205,0.0,1.0
2022-09-13,68.04,69.86,67.78,69.71,1268936,61.3369786197416,62.9776796939322,61.1025927520001,62.8424570779275,1407607.73326079,0.0,1.0
2022-09-14,68.69,68.91,67.87,67.87,1491981,61.9229432890954,62.121269792569,61.1837263216029,61.1837263216029,1655027.51397877,0.0,1.0
2022-09-15,66.64,68.36,66.62,68.36,1822791,60.0749008703642,61.625453533885,60.0568711882303,61.625453533885,2021989.05832774,0.0,1.0
2022-09-16,66.84,67.19,66.47,66.57,2778098,60.2551976917039,60.5707171290482,59.9216485722255,60.0117969828953,3081693.81951204,0.0,1.0
2022-09-19,67.2,67.26,66.34,66.64,966628,60.5797319701152,60.6338210165171,59.8044556383548,60.0749008703642,1072262.94154032,0.0,1.0
2022-09-20,66.75,67.0,65.89,66.78,1890567,60.174064122101,60.3994351487756,59.3987877903406,60.201108645302,2097171.7481793,0.0,1.0
2022-09-21,65.9,67.79,65.9,67.13,1442593,59.4078026314076,61.1116075930671,59.4078026314076,60.5166280826463,1600242.29964938,0.0,1.0
2022-09-22,65.78,66.205,65.16,65.54,1361176,59.2996245386038,59.6827552839505,58.740704392451,59.0832683529963,1509927.89544074,0.0,1.0
2022-09-23,65.26,65.58,64.4,65.32,1184258,58.8308528031208,59.1193277172642,58.0555764713604,58.8849418495227,1313675.96078601,0.0,1.0
2022-09-26,63.52,65.18,63.1,65.08,1833801,57.262270457466,58.7587340745849,56.8836471326528,58.6685856639151,2034202.25201379,0.0,1.0
2022-09-27,61.75,64.0,61.54,64.0,2166149,55.6666435886103,57.6949828286811,55.4773319262037,57.6949828286811,2402869.87192035,0.0,1.0
2022-09-28,62.41,62.78,61.4,62.56,2537290,56.2616230990311,56.5951722185094,55.351124151266,56.3968457150358,2814569.86445752,0.0,1.0
2022-09-29,59.73,62.27,59.61,62.1,1745673,53.8456456930801,56.1354153240933,53.7374676002763,55.9821630259547,1936443.45699433,0.0,1.0
2022-09-30,58.24,60.34,58.04,60.17,3710251,52.5024343740998,54.3955509981659,52.3221375527602,54.2422987000272,4115714.26765304,0.0,1.0
2022-10-03,59.85,60.46,58.53,59.37,2042316,53.9538237858838,54.5037290909697,52.7638647650423,53.5211114146687,2265504.16676826,0.0,1.0
2022-10-04,60.58,60.89,59.61,59.98,1728638,54.6119071837735,54.8913672568499,53.7374676002763,54.0710167197546,1917546.83987881,0.0,1.0
2022-10-05,58.53,59.9,58.3,59.9,2114327,52.7638647650423,53.9988979912187,52.5565234205017,53.9988979912187,2345384.66545364,0.0,1.0
2022-10-06,56.59,58.67,56.51,58.67,3129024,51.0149855980479,52.89007253998,50.942866869512,52.89007253998,3470969.67850121,0.0,1.0
2022-10-07,55.29,56.67,55.035,56.6,2659629,49.8430562593403,51.0871043265837,49.6131778121323,51.0240004391149,2950278.30245549,0.0,1.0
2022-10-10,55.44,56.28,55.33,55.38,2111674,49.978278875345,50.7355255249715,49.8791156236082,49.9241898289431,2342441.74058088,0.0,1.0
2022-10-11,55.42,55.97,54.89,55.14,1938609,49.9602491932111,50.456065451895,49.482462616661,49.7078336433356,2150463.86907532,0.0,1.0
2022-10-12,53.36,55.39,53.31,55.39,1974146,48.1031919334129,49.9332046700101,48.058117728078,49.9332046700101,2189884.41984927,0.0,1.0
2022-10-13,54.52,54.92,52.41,52.74,2200718,49.1489134971827,49.509507139862,47.2467820320497,47.54427178726,2441216.637818,0.0,1.0
2022-10-14,54.07,55.38,53.85,55.07,2227233,48.7432456491686,49.9241898289431,48.544919145695,49.6447297558667,2470629.24731714,0.0,1.0
2022-10-17,55.36,55.98,54.86,54.86,1854475,49.9061601468092,50.465080292962,49.4554180934601,49.4554180934601,2057135.54595252,0.0,1.0
2022-10-18,56.56,56.77,56.01,56.19,1697356,50.987941074847,51.1772527372536,50.492124816163,50.6543919553686,1882846.28357663,0.0,1.0
2022-10-19,55.63,56.225,55.08,55.84,1516562,50.1495608556177,50.6859438991031,49.6537445969337,50.3388725180243,1682294.77228911,0.0,1.0
2022-10-20,53.97,55.56,53.735,55.56,2680511,48.6530972384988,50.0864569681488,48.4412484734247,50.0864569681488,2973442.32702879,0.0,1.0
2022-10-21,54.43,54.93,53.47,54.15,2418368,49.0677799275799,49.518521980929,48.2023551851497,48.8153643777044,2682651.84270162,0.0,1.0
2022-10-24,54.62,55.43,53.99,54.85,4240467,49.2390619078525,49.969264034278,48.6711269206327,49.4464032523931,4703873.27795664,0.0,1.0
2022-10-25,55.75,55.91,54.75,54.8,2161020,50.2577389484214,50.4019764054932,49.3562548417233,49.4013290470582,2397180.36507061,0.0,1.0
2022-10-26,55.9,56.42,55.66,56.08,3096424,50.3929615644262,50.8617332999092,50.1766053788186,50.5552287036318,3434807.08865877,0.0,1.0
2022-10-27,56.6,57.57,56.02,56.17,3205971,51.0240004391149,51.8984400226121,50.5011396572299,50.6363622732347,3556325.59263022,0.0,1.0
2022-10-28,57.92,58.08,56.35,56.65,2169947,52.2139594599564,52.3581969170281,50.7986294124403,51.0690746444498,2407082.92456519,0.0,1.0
2022-10-31,57.05,57.91,56.86,57.91,3529390,51.429668287129,52.2049446188894,51.2583863068564,52.2049446188894,3915088.43447841,0.0,1.0
2022-11-01,57.31,57.565,56.62,57.26,2200901,51.6640541548706,51.8939326020786,51.0420301212488,51.6189799495356,2441419.63640515,0.0,1.0
2022-11-02,57.04,58.54,57.04,57.23,3050270,51.4206534460621,52.7728796061093,51.4206534460621,51.5919354263347,3383609.2919843,0.0,1.0
2022-11-03,56.9,57.33,55.43,56.08,2068614,51.7091283602055,52.0999003319961,50.3732334798979,50.963935297721,2276273.84820865,0.46,1.0
2022-11-04,57.03,57.72,56.33,57.08,2782515,51.8272687237701,52.45432142269,51.191128304576,51.8727073251411,3061840.50129618,0.0,1.0
2022-11-07,56.62,57.189,55.55,57.02,1979785,51.4546721925278,51.9717634761299,50.4822861231883,51.8181810034959,2178527.66179469,0.0,1.0
2022-11-08,56.92,57.4,56.58,57.0,2132543,51.7273038007539,52.1635143739155,51.418321311431,51.8000055629475,2346620.42366552,0.0,1.0
2022-11-09,56.22,56.92,56.15,56.8,1712052,51.0911633815598,51.7273038007539,51.0275493396404,51.6182511574634,1883918.02161898,0.0,1.0
2022-11-10,59.2,59.37,56.86,57.75,2276227,53.7993040232718,53.9537952679332,51.6727774791087,52.4815845835126,2504728.28313375,0.0,1.0
2022-11-11,58.42,59.19,57.75,58.98,1441985,53.0904618418841,53.7902163029976,52.4815845835126,53.5993741772393,1586740.08056078,0.0,1.0
2022-11-14,57.83,58.65,57.82,58.58,1438512,52.5542863457062,53.2994794081907,52.545198625432,53.2358653662713,1582918.44004455,0.0,1.0
2022-11-15,58.44,58.84,57.64,58.34,1397709,53.1086372824325,53.4721460934005,52.3816196604964,53.0177600796905,1538019.39081233,0.0,1.0
2022-11-16,59.43,59.76,58.59,58.63,2178102,54.0083215895784,54.308216358627,53.2449530865455,53.2813039676423,2396752.90862914,0.0,1.0
2022-11-17,58.55,59.04,58.01,58.84,3541319,53.2086022054487,53.6539004988845,52.7178653106418,53.4721460934005,3896817.786143,0.0,1.0
2022-11-18,60.0,60.4561,58.92,59.17,3608109,54.5263216452079,54.9408125669142,53.5448478555941,53.7720408624492,3970312.56589497,0.0,1.0
2022-11-21,60.11,60.63,59.33,60.25,3246863,54.6262865682241,55.0988480224825,53.9174443868364,54.7535146520629,3572802.53136462,0.0,1.0
2022-11-22,60.22,60.66,59.7,60.29,2038957,54.7262514912403,55.1261111833051,54.2536900369818,54.7898655331597,2243639.70113417,0.0,1.0
2022-11-23,60.83,60.89,60.12,60.19,1443345,55.2806024279666,55.3351287496118,54.6353742884983,54.6989883304177,1588236.60549659,0.0,1.0
2022-11-25,61.26,61.43,61.03,61.11,658943,55.6713743997572,55.8258656444187,55.4623568334506,55.5350585956442,725091.640277091,0.0,1.0
2022-11-28,60.8,61.27,60.3,60.87,1788916,55.253339267144,55.6804621200314,54.7989532534339,55.3169533090634,1968498.08975576,0.0,1.0
2022-11-29,60.2,60.52,59.64,60.5,1623403,54.7080760506919,54.9988830994663,54.1991637153366,54.9807076589179,1786369.90468182,0.0,1.0
2022-11-30,61.07,61.21,59.7,60.0,3204482,55.4987077145474,55.6259357983862,54.2536900369818,54.5263216452079,3526167.07305247,0.0,1.0
2022-12-01,61.41,62.48,61.31,61.59,2090834,55.8076902038703,56.7800762732098,55.7168130011282,55.9712691688059,2300724.42473341,0.0,1.0
2022-12-02,60.52,61.33,60.2,60.84,1757069,54.9988830994663,55.7349884416766,54.7080760506919,55.2896901482408,1933454.09738024,0.0,1.0
2022-12-05,59.93,60.3,59.72,60.03,1427566,54.4627076032885,54.7989532534339,54.2718654775302,54.5535848060305,1570873.61508325,0.0,1.0
2022-12-06,61.04,61.08,59.83,59.94,1898835,55.4714445537248,55.5077954348216,54.3718304005464,54.4717953235627,2089451.41653459,0.0,1.0
2022-12-07,61.13,61.64,60.69,61.0,2501914,55.5532340361926,56.0167077701769,55.1533743441278,55.435093672628,2753071.09430135,0.0,1.0
2022-12-08,62.0,62.33,60.67,61.01,2217098,56.3438657000481,56.6437604690968,55.1351989035794,55.4441813929022,2439663.5603915,0.0,1.0
2022-12-09,62.22,62.57,61.66,61.7,2243303,56.5437955460806,56.8618657556776,56.0348832107253,56.0712340918221,2468499.17505538,0.0,1.0
2022-12-12,63.9,63.93,62.333,63.1,2248719,58.0705325521464,58.097795712969,56.646486785179,57.3435149302103,2474458.86553504,0.0,1.0
2022-12-13,64.16,65.38,63.42,64.71,2482303,58.3068132792756,59.4155151527282,57.6343219789847,58.8066378943567,2731491.42480418,0.0,1.0
2022-12-14,63.76,64.97,63.31,64.34,1998593,57.9433044683076,59.0429186214859,57.5343570559685,58.4703922442112,2199223.72134814,0.0,1.0
2022-12-15,63.16,63.6,62.66,63.49,3223866,57.3980412518555,57.7979009439203,56.9436552381454,57.6979360209041,3547496.95493167,0.0,1.0
2022-12-16,61.91,62.81,61.23,62.48,2894587,56.2620762175803,57.0799710422584,55.6441112389346,56.7800762732098,3185162.95909471,0.0,1.0
2022-12-19,61.58,62.58,61.25,61.89,1561989,55.9621814485317,56.8709534759518,55.662286679483,56.2439007770319,1718790.79997021,0.0,1.0
2022-12-20,61.78,62.08,61.09,61.51,1260626,56.1439358540157,56.4165674622417,55.5168831550958,55.8985674066123,1387175.17921269,0.0,1.0
2022-12-21,62.66,62.67,61.88,61.93,1131218,56.9436552381454,56.9527429584196,56.2348130567577,56.2802516581287,1244776.43002653,0.0,1.0
2022-12-22,62.57,62.74,61.3,62.42,1288682,56.8618657556776,57.016357000339,55.707725280854,56.7255499515646,1418047.60832965,0.0,1.0
2022-12-23,63.62,63.63,62.33,62.33,1269223,57.8160763844687,57.8251641047429,56.6437604690968,56.6437604690968,1396635.19750177,0.0,1.0
2022-12-27,64.31,64.445,63.59,63.72,1240675,58.4431290833886,58.5658133070903,57.7888132236461,57.9069535872108,1365221.37848157,0.0,1.0
2022-12-28,63.63,64.64,63.5,64.44,938424,57.8251641047429,58.7430238524373,57.7070237411783,58.5612694469532,1032628.61497184,0.0,1.0
2022-12-29,64.18,64.57,63.58,63.73,796888,58.324988719824,58.6794098105179,57.7797255033719,57.916041307485,876884.384593402,0.0,1.0
2022-12-30,63.33,64.24,62.83,64.1,913594,57.5525324965169,58.3795150414692,57.0981464828068,58.2522869576304,1005306.0310335,0.0,1.0
2023-01-03,63.73,63.9,62.44,63.5,1574425,57.916041307485,58.0705325521464,56.743725392113,57.7070237411783,1732475.20004501,0.0,1.0
2023-01-04,64.63,65.15,64.06,64.1,1679410,58.7339361321631,59.2064975864215,58.2159360765336,58.2522869576304,1847999.22238759,0.0,1.0
2023-01-05,63.28,64.42,63.09,64.12,1624391,57.5070938951459,58.5430940064048,57.3344272099361,58.2704623981788,1787457.08603224,0.0,1.0
2023-01-06,64.44,64.74,63.76,63.93,1483473,58.5612694469532,58.8339010551793,57.9433044683076,58.097795712969,1632392.89419081,0.0,1.0
2023-01-09,64.99,65.72,64.22,64.33,1903254,59.0610940620343,59.724497642051,58.3613396009208,58.461304523937,2094314.02218998,0.0,1.0
2023-01-10,64.89,65.28,64.37,64.87,1133564,58.9702168592923,59.3246379499862,58.4976554050338,58.9520414187439,1247357.9355408,0.0,1.0
2023-01-11,65.39,65.47,64.83,64.96,1498849,59.4246028730024,59.497304635196,58.9156905376471,59.0338309012117,1649312.42905331,0.0,1.0
2023-01-12,64.34,65.56,64.3,65.56,1459770,58.4703922442112,59.5790941176638,58.4340413631144,59.5790941176638,1606310.44525443,0.0,1.0
2023-01-13,63.92,64.3,63.485,63.96,1248545,58.0887079926948,58.4340413631144,57.693392160767,58.1250588737916,1373881.41616158,0.0,1.0
2023-01-17,63.48,64.11,63.03,63.74,2027831,57.6888483006299,58.2613746779046,57.2799008882909,57.9251290277592,2231396.80669608,0.0,1.0
2023-01-18,61.31,63.67,61.16,63.63,1941361,55.7168130011282,57.8615149858397,55.5804971970152,57.8251641047429,2136246.43081416,0.0,1.0
2023-01-19,61.1,61.32,60.44,61.2,2186625,55.52597087537,55.7259007214024,54.9261813372727,55.616848078112,2406131.49835554,0.0,1.0
2023-01-20,62.01,62.05,60.35,61.13,1628781,56.3529534203223,56.3893043014191,54.8443918548049,55.5532340361926,1792287.78049416,0.0,1.0
2023-01-23,61.71,62.49,61.48,61.8,1374414,56.0803218120963,56.789163993484,55.8713042457897,56.1621112945641,1512385.89935669,0.0,1.0
2023-01-24,61.79,62.42,60.945,61.98,1103268,56.1530235742899,56.7255499515646,55.3851112111199,56.3256902594997,1214020.64182369,0.0,1.0
2023-01-25,62.15,62.32,61.055,61.37,2186238,56.4801815041611,56.6346727488226,55.4850761341361,55.7713393227734,2405705.64898042,0.0,1.0
2023-01-26,62.44,62.45,61.79,61.93,1358994,56.743725392113,56.7528131123872,56.1530235742899,56.2802516581287,1495417.94751097,0.0,1.0
2023-01-27,62.49,63.06,62.08,62.42,1517388,56.789163993484,57.3071640491135,56.4165674622417,56.7255499515646,1669712.48477755,0.0,1.0
2023-01-30,62.67,63.2,62.25,62.29,2407015,56.9527429584196,57.4343921329523,56.5710587069032,56.607409588,2648645.56497537,0.0,1.0
2023-01-31,63.19,63.21,62.025,62.93,2400947,57.4253044126781,57.4434798532265,56.3665850007336,57.1890236855489,2641968.4228353,0.0,1.0
2023-02-01,63.72,63.93,62.71,62.74,2488565,57.9069535872108,58.097795712969,56.9890938395164,57.016357000339,2738382.0418248,0.0,1.0
2023-02-02,63.72,64.67,62.35,63.44,4634043,57.9069535872108,58.7702870132599,56.6619359096452,57.6524974195331,5099235.95817023,0.0,1.0
2023-02-03,62.75,63.525,61.52,63.44,2215497,57.0254447206132,57.7297430418638,55.9076551268865,57.6524974195331,2437901.84243398,0.0,1.0
2023-02-06,63.45,63.47,62.35,62.59,3976571,57.6615851398073,57.6797605803557,56.6619359096452,56.880041196226,4375762.98567298,0.0,1.0
2023-02-07,62.46,63.03,61.715,63.03,2478335,56.7619008326614,57.2799008882909,56.0848656722334,57.2799008882909,2727125.09322676,0.0,1.0
2023-02-08,60.89,62.01,60.6,62.01,2152679,55.3351287496118,56.3529534203223,55.07158486166,56.3529534203223,2368777.79580335,0.0,1.0
2023-02-09,60.5,61.49,60.395,60.84,2256574,54.9807076589179,55.8803919660639,54.8852865960388,55.2896901482408,2483102.39742533,0.0,1.0
2023-02-10,61.41,61.5,59.99,60.31,1484389,56.2507165672376,56.3331553311368,54.9500160701609,55.2431316751359,1620536.30696489,0.4875,1.0
2023-02-13,61.62,61.89,61.32,61.44,1170892,56.4430736830024,56.6903899747001,56.1682778033383,56.278196155204,1278285.54208818,0.0,1.0
2023-02-14,61.16,61.67,60.88,61.43,1795671,56.0217200008508,56.4888729962798,55.7652438464977,56.2690362925485,1960368.91331312,0.0,1.0
2023-02-15,61.18,61.25,60.27,60.71,1547225,56.0400397261618,56.1041587647501,55.2064922245141,55.6095261813547,1689135.58881382,0.0,1.0
2023-02-16,60.97,61.315,59.95,60.47,943416,55.8476826103969,56.1636978720106,54.913376619539,55.3896894776234,1029945.57395103,0.0,1.0
2023-02-17,61.97,62.295,60.73,61.14,1699467,56.7636688759438,57.0613644122466,55.6278459066656,56.0034002755399,1855341.13765913,0.0,1.0
2023-02-21,61.16,61.78,61.06,61.46,1243190,56.0217200008508,56.5896314854899,55.9301213742961,56.2965158805149,1357214.67314544,0.0,1.0
2023-02-22,60.81,61.63,60.69,61.39,1292366,55.7011248079094,56.4522335456579,55.5912064560438,56.2323968419266,1410901.0676359,0.0,1.0
2023-02-23,60.24,61.13,60.2,61.08,1946580,55.1790126365476,55.9942404128844,55.1423731859258,55.9484410996071,2125119.20016365,0.0,1.0
2023-02-24,60.42,60.69,59.46,59.79,1319174,55.3438901643461,55.5912064560438,54.464543349421,54.7668188170515,1440167.88200674,0.0,1.0
2023-02-27,59.7,61.2199,59.63,60.65,1357177,54.6843800531523,56.0765875781571,54.620261014564,55.5545670054219,1481656.49535108,0.0,1.0
2023-02-28,58.97,60.15,58.75,59.48,2734038,54.015710079303,55.0965738726484,53.8141931008827,54.482863074732,2984802.39588254,0.0,1.0
2023-03-01,57.78,58.56,57.0,58.56,2680283,52.9256864233022,53.6401557104288,52.2112171361756,53.6401557104288,2926117.01814065,0.0,1.0
2023-03-02,58.89,59.01,57.68,57.81,1666914,53.9424311780593,54.0523495299249,52.8340877967475,52.9531660112686,1819802.39518622,0.0,1.0
2023-03-03,59.84,59.87,58.4,59.14,1542857,54.8126181303289,54.8400977182953,53.4935979079413,54.171427744446,1684366.95836127,0.0,1.0
2023-03-06,59.88,60.39,59.58,59.88,1304859,54.8492575809507,55.3164105763797,54.5744617012867,54.8492575809507,1424539.91842428,0.0,1.0
2023-03-07,58.93,60.26,58.62,59.63,1206044,53.9790706286812,55.1973323618586,53.6951148863616,54.620261014564,1316661.66334914,0.0,1.0
2023-03-08,59.76,59.87,58.995,59.21,1437350,54.7393392290851,54.8400977182953,54.0386097359417,54.2355467830343,1569182.91688768,0.0,1.0
2023-03-09,59.13,60.485,58.96,59.98,2091829,54.1622678817905,55.4034292716066,54.0065502166476,54.9408562075054,2283690.35506331,0.0,1.0
2023-03-10,58.08,59.37,57.6,59.3,1796903,53.2004823029663,54.3821045855218,52.7608088955037,54.3179855469335,1961713.91164589,0.0,1.0
2023-03-13,59.54,61.15,58.04,58.16,2540390,54.5378222506648,56.0125601381954,53.1638428523444,53.27376120421,2773393.11248638,0.0,1.0
2023-03-14,60.12,60.66,59.57,59.91,1921580,55.069094284682,55.5637268680774,54.5653018386312,54.8767371689172,2097826.21451493,0.0,1.0
2023-03-15,61.66,61.97,59.705,60.1,2280991,56.4797131336243,56.7636688759438,54.68895998448,55.0507745593711,2490202.18511465,0.0,1.0
2023-03-16,61.92,62.9,61.39,61.53,2416413,56.7178695626665,57.6155361029025,56.2323968419266,56.3606349191032,2638045.01321551,0.0,1.0
2023-03-17,61.34,61.99,60.94,61.74,3536522,56.1865975286493,56.7819886012548,55.8202030224305,56.5529920348681,3860889.76769572,0.0,1.0
2023-03-20,61.89,62.16,61.33,61.46,1616335,56.6903899747001,56.9377062663978,56.1774376659938,56.2965158805149,1764584.31834115,0.0,1.0
2023-03-21,59.95,61.89,58.98,61.75,2262096,54.913376619539,56.6903899747001,54.0248699419585,56.5621518975235,2469574.14656135,0.0,1.0
2023-03-22,58.71,59.94,58.7,59.66,1787356,53.7775536502608,54.9042167568836,53.7683937876054,54.6477406025304,1951291.26628636,0.0,1.0
2023-03-23,57.96,59.16,57.85,58.55,1583026,53.0905639511006,54.1897474697569,52.9898054618905,53.6309958477733,1728220.23598222,0.0,1.0
2023-03-24,60.43,60.46,58.1,58.19,1566945,55.3530500270016,55.380529614968,53.2188020282772,53.3012407921764,1710664.29589353,0.0,1.0
2023-03-27,60.04,61.17,59.82,60.63,1384713,54.9958153834383,56.0308798635063,54.7942984050179,55.536247280111,1511718.08146401,0.0,1.0
2023-03-28,60.43,61.03,59.83,59.83,886921,55.3530500270016,55.9026417863297,54.8034582676734,54.8034582676734,968268.884982042,0.0,1.0
2023-03-29,61.17,61.18,60.62,60.805,1583637,56.0308798635063,56.0400397261618,55.5270874174555,55.6965448765817,1728887.27655147,0.0,1.0
2023-03-30,61.19,61.565,60.63,61.32,2259415,56.0491995888172,56.3926944383973,55.536247280111,56.1682778033383,2466647.24678038,0.0,1.0
2023-03-31,61.38,61.55,60.86,61.37,1500580,56.2232369792712,56.3789546444141,55.7469241211868,56.2140771166157,1638212.33619043,0.0,1.0
2023-04-03,61.04,61.73,60.555,60.96,2823935,55.9118016489852,56.5438321722126,55.4675483101949,55.8385227477414,3082944.69711706,0.0,1.0
2023-04-04,60.83,61.39,60.7,61.14,2234722,55.7194445332203,56.2323968419266,55.6003663186992,56.0034002755399,2439689.41899542,0.0,1.0
2023-04-05,62.12,62.51,60.63,61.14,4029161,56.9010668157759,57.2583014593392,55.536247280111,56.0034002755399,4398713.33397578,0.0,1.0
2023-04-06,62.31,62.92,61.68,62.47,1855847,57.0751042062298,57.6338558282134,56.4980328589352,57.2216620087173,2026064.22148903,0.0,1.0
2023-04-10,61.95,61.98,61.08,61.98,1452065,56.7453491506329,56.7728287385993,55.9484410996071,56.7728287385993,1585247.56824052,0.0,1.0
2023-04-11,61.73,62.17,61.65,61.97,2224153,56.5438321722126,56.9468661290532,56.4705532709688,56.7636688759438,2428151.03638257,0.0,1.0
2023-04-12,61.44,62.04,61.35,61.76,1725665,56.278196155204,56.8277879145321,56.1957573913048,56.571311760179,1883942.00318014,0.0,1.0
2023-04-13,61.73,61.85,60.22,61.06,2098826,56.5438321722126,56.6537505240782,55.1606929112367,55.9301213742961,2291329.11588667,0.0,1.0
2023-04-14,60.79,61.5,60.53,61.12,1488006,55.6828050825985,56.3331553311368,55.4446486535563,55.985080550229,1624485.05612855,0.0,1.0
2023-04-17,61.34,61.4,60.58,61.1,2482129,56.1865975286493,56.2415567045821,55.4904479668336,55.966760824918,2709788.44701117,0.0,1.0
2023-04-18,60.52,61.355,60.36,61.26,2657706,55.4354887909008,56.2003373226325,55.2889309884133,56.1133186274055,2901469.268661,0.0,1.0
2023-04-19,61.61,61.78,60.74,60.74,1640226,56.433913820347,56.5896314854899,55.6370057693211,55.6370057693211,1790666.58714649,0.0,1.0
2023-04-20,61.36,61.85,61.06,61.83,1330061,56.2049172539602,56.6537505240782,55.9301213742961,56.6354307987673,1452053.43139705,0.0,1.0
2023-04-21,61.63,62.005,61.125,61.85,1210943,56.4522335456579,56.795728395238,55.9896604815567,56.6537505240782,1322009.99681686,0.0,1.0
2023-04-24,62.26,62.37,61.38,61.69,1282420,57.0293048929525,57.1300633821626,56.2232369792712,56.5071927215907,1400042.82622541,0.0,1.0
2023-04-25,62.63,63.03,62.27,62.33,1939938,57.3682198112048,57.7346143174236,57.0384647556079,57.0934239315407,2117867.9997365,0.0,1.0
2023-04-26,61.72,62.58,61.45,62.04,2257814,56.5346723095571,57.3224204979275,56.2873560178594,56.8277879145321,2464899.40397944,0.0,1.0
2023-04-27,62.5,63.01,61.78,62.13,2904338,57.2491415966837,57.7162945921127,56.5896314854899,56.9102266784314,3170722.21412164,0.0,1.0
2023-04-28,62.26,62.88,61.88,62.63,2377863,57.0293048929525,57.5972163775916,56.6812301120446,57.3682198112048,2595959.22934518,0.0,1.0
2023-05-01,61.64,62.85,61.48,62.03,5846867,56.4613934083134,57.5697367896252,56.3148356058258,56.8186280518767,6383138.28483968,0.0,1.0
2023-05-02,61.49,61.705,60.78,61.65,6304377,56.3239954684813,56.5209325155739,55.673645219943,56.4705532709688,6882610.83940558,0.0,1.0
2023-05-03,61.19,62.31,61.05,61.78,3791699,56.0491995888172,57.0751042062298,55.9209615116407,56.5896314854899,4139471.4556511,0.0,1.0
2023-05-04,61.29,61.5,60.3,60.88,2003864,56.5873415198261,56.7812286420183,55.6733022294911,56.2087999955459,2170393.96552972,0.4875,1.0
2023-05-05,61.98,62.03,60.64,61.17,1611538,57.2243992070292,57.2705628075512,55.9872147130405,56.4765488785733,1745463.938881,0.0,1.0
2023-05-08,61.19,61.95,61.02,61.65,2092083,56.4950143187821,57.196701046716,56.3380580770074,56.9197194435842,2265944.35480019,0.0,1.0
2023-05-09,61.19,61.33,60.7324,60.99,2509947,56.4950143187821,56.6242724002436,56.0725250468051,56.3103599166943,2718534.70225496,0.0,1.0
2023-05-10,61.86,62.11,61.09,61.59,1629036,57.1136065657765,57.3444245683863,56.4026871177382,56.8643231229579,1764416.10010993,0.0,1.0
2023-05-11,61.55,62.15,61.05,61.95,2419246,56.8273922425403,57.3813554488039,56.3657562373206,57.196701046716,2620296.04780161,0.0,1.0
2023-05-12,61.72,62.38,61.28,62.02,1323792,56.984348484315,57.5937080112049,56.5781087997217,57.2613300874468,1433804.97300042,0.0,1.0
2023-05-15,60.74,62.02,60.4944,61.99,2109815,56.0795419140844,57.2613300874468,55.8527863083205,57.2336319271336,2285149.96246457,0.0,1.0
2023-05-16,59.36,60.965,59.32,60.88,1981559,54.8054265396782,56.2872781164333,54.7684956592606,56.2087999955459,2146235.32132975,0.0,1.0
2023-05-17,58.83,59.41,58.42,59.25,2742045,54.3160923741453,54.8515901402001,53.9375508498652,54.7038666185298,2969921.07309226,0.0,1.0
2023-05-18,58.74,58.935,58.25,58.46,1720407,54.2329978932058,54.4130359352415,53.7805946080905,53.9744817302828,1863380.43452804,0.0,1.0
2023-05-19,58.63,59.305,58.57,59.14,1901282,54.1314379720575,54.754646579104,54.0760416514311,54.6023066973815,2059286.94740276,0.0,1.0
2023-05-22,58.9,59.34,58.61,58.78,1836884,54.3807214148761,54.7869610994694,54.1129725318487,54.2699287736234,1989537.18864059,0.0,1.0
2023-05-23,58.63,59.52,58.53,58.77,1630649,54.1314379720575,54.9531500613485,54.0391107710135,54.260696053519,1766163.14754748,0.0,1.0
2023-05-24,58.06,58.8,58.01,58.48,2121573,53.6051729261071,54.2883942138321,53.5590093255851,53.9929471704916,2297885.1042939,0.0,1.0
2023-05-25,57.16,58.05,57.08,58.01,2637096,52.7742281167117,53.5959402060027,52.7003663558765,53.5590093255851,2856250.34679128,0.0,1.0
2023-05-26,57.1,57.11,56.215,56.99,1771942,52.7188317960853,52.7280645161897,51.9017360668465,52.617271874937,1919198.22107122,0.0,1.0
2023-05-30,56.9,57.62,56.83,57.16,1705906,52.5341773939974,53.1989332415137,52.4695483532667,52.7742281167117,1847674.33726089,0.0,1.0
2023-05-31,57.98,58.2,57.03,57.08,5517368,53.5313111652719,53.7344310075686,52.6542027553545,52.7003663558765,5975885.69524019,0.0,1.0
2023-06-01,57.44,58.16,56.98,58.07,2891004,53.0327442796347,53.697500127151,52.6080391548326,53.6144056462114,3131259.22513818,0.0,1.0
2023-06-02,58.36,58.74,56.83,56.9,2806787,53.8821545292388,54.2329978932058,52.4695483532667,52.5341773939974,3040043.41977663,0.0,1.0
2023-06-05,58.99,59.28,58.34,58.4,2200000,54.4638158958156,54.731564778843,53.8636890890301,53.9190854096564,2382829.73503461,0.0,1.0
2023-06-06,59.29,60.17,59.05,60.02,3210805,54.7407974989474,55.553276868134,54.519212216442,55.4147860665681,3477637.10336263,0.0,1.0
2023-06-07,60.41,60.6,58.98,59.32,2005771,55.7748621506394,55.9502838326229,54.4545831757112,54.7684956592606,2172459.44566823,0.0,1.0
2023-06-08,60.98,61.2,59.93,59.93,2655030,56.3011271965899,56.5042470388865,55.3316915856286,55.3316915856286,2875674.74154951,0.0,1.0
2023-06-09,60.69,61.15,60.44,61.09,1538054,56.0333783135625,56.4580834383646,55.8025603109526,56.4026871177382,1665873.09331314,0.0,1.0
2023-06-12,60.09,60.98,59.98,60.91,2401057,55.4794151072989,56.3011271965899,55.3778551861505,56.2364981558591,2600595.46141499,0.0,1.0
2023-06-13,59.97,60.07,59.44,59.57,1881402,55.3686224660462,55.4609496670901,54.8792883005133,54.9993136618704,2037754.83143344,0.0,1.0
2023-06-14,60.42,61.09,60.11,60.12,1980313,55.7840948707438,56.4026871177382,55.4978805475077,55.507113267612,2144885.77321618,0.0,1.0
2023-06-15,61.02,61.22,60.49,60.75,1835523,56.3380580770074,56.5227124790953,55.8487239114746,56.0887746341888,1988063.08351815,0.0,1.0
2023-06-16,60.74,61.59,60.63,61.22,2646062,56.0795419140844,56.8643231229579,55.9779819929361,56.5227124790953,2865961.46106598,0.0,1.0
2023-06-20,60.13,60.92,60.055,60.57,1736847,55.5163459877164,56.2457308759635,55.4471005869335,55.9225856723098,1881186.6712753,0.0,1.0
2023-06-21,60.35,60.5,59.16,59.81,1641889,55.7194658300131,55.857956631579,54.6207721375903,55.2208989443759,1778337.24128465,0.0,1.0
2023-06-22,59.61,60.76,59.44,60.61,1303625,55.036244542288,56.0980073542932,54.8792883005133,55.9595165527273,1411962.00606113,0.0,1.0
2023-06-23,58.59,60.01,58.485,59.88,2412765,54.0945070916399,55.4055533464637,53.9975635305438,55.2855279851066,2613276.44802308,0.0,1.0
2023-06-26,59.59,59.67,58.5201,58.89,1397778,55.0177791020792,55.0916408629144,54.0299703781102,54.3714886947717,1513939.53698964,0.0,1.0
2023-06-27,59.64,60.14,59.54,59.66,1487240,55.0639427026012,55.5255787078208,54.9716155015572,55.08240814281,1610836.22506039,0.0,1.0
2023-06-28,58.46,59.685,58.32,59.64,1243851,53.9744817302828,55.1054899430709,53.8452236488213,55.0639427026012,1347220.52216024,0.0,1.0
2023-06-29,58.41,58.82,57.715,57.86,1500113,53.9283181297608,54.3068596540409,53.2866440825055,53.4205185240192,1624779.02832362,0.0,1.0
2023-06-30,58.75,59.05,58.36,58.53,2864061,54.2422306133102,54.519212216442,53.8821545292388,54.0391107710135,3102077.14261498,0.0,1.0
2023-07-03,59.8,59.84,58.42,58.42,1117977,55.2116662242715,55.248597104689,53.9375508498652,53.9375508498652,1210885.83576581,0.0,1.0
2023-07-05,60.22,60.78,59.35,59.63,2319927,55.599440468656,56.116472794502,54.7961938195738,55.0547099824968,2512723.19941347,0.0,1.0
2023-07-06,60.03,60.205,59.2,59.83,2004337,55.4240187866725,55.5855913884994,54.6577030180079,55.2393643845846,2170906.27392276,0.0,1.0
2023-07-07,59.3,59.89,59.24,59.55,1493487,54.7500302190518,55.294760705211,54.6946338984255,54.9808482216616,1617602.37840347,0.0,1.0
2023-07-10,58.85,59.26,58.11,59.06,1798444,54.3345578143541,54.7130993386342,53.651336526629,54.5284449365464,1947902.65454299,0.0,1.0
2023-07-11,59.71,59.71,58.63,58.96,1423387,55.1285717433319,55.1285717433319,54.1314379720575,54.4361177355024,1541676.75820987,0.0,1.0
2023-07-12,60.82,60.99,59.8269,59.96,1679326,56.1534036749196,56.3103599166943,55.2365022413523,55.3593897459418,1818885.42164397,0.0,1.0
2023-07-13,60.83,60.87,60.44,60.64,1455684,56.162636395024,56.1995672754415,55.8025603109526,55.9872147130405,1576657.7818246,0.0,1.0
2023-07-14,60.95,61.06,60.29,60.59,1508721,56.2734290362767,56.374988957425,55.6640695093867,55.9410511125185,1634102.39121416,0.0,1.0
2023-07-17,60.0,60.95,59.97,60.79,1299086,55.3963206263593,56.2734290362767,55.3686224660462,56.1257055146064,1407045.79507599,0.0,1.0
2023-07-18,59.35,60.47,58.87,60.0,2083942,54.7961938195738,55.8302584712658,54.3530232545629,55.3963206263593,2257126.80167613,0.0,1.0
2023-07-19,60.51,60.71,59.54,59.58,1758062,55.8671893516834,56.0518437537713,54.9716155015572,55.0085463819748,1904164.73165201,0.0,1.0
2023-07-20,61.72,61.8,60.22,60.7,1385724,56.984348484315,57.0582102451501,55.599440468656,56.0426110336669,1500883.7962505,0.0,1.0
2023-07-21,62.89,63.02,61.8,61.88,1660070,58.064576736529,58.1846020978861,57.0582102451501,57.1320720059853,1798029.16283586,0.0,1.0
2023-07-24,62.67,63.41,62.64,63.05,1584725,57.8614568942323,58.5446781819574,57.8337587339191,58.2123002581993,1716422.65993305,0.0,1.0
2023-07-25,63.06,63.25,62.51,62.64,1464184,58.2215329783037,58.3969546602871,57.713733372562,57.8337587339191,1585864.16943723,0.0,1.0
2023-07-26,63.42,63.76,62.92,62.92,2134369,58.5539109020618,58.8678233856112,58.0922748968422,58.0922748968422,2311744.5085164,0.0,1.0
2023-07-27,61.6,63.39,61.51,63.28,3441812,56.8735558430622,58.5262127417486,56.7904613621227,58.4246528206003,3727841.80727225,0.0,1.0
2023-07-28,61.02,62.23,60.695,62.23,2344223,56.3380580770074,57.455217209639,56.0379946736147,57.455217209639,2539038.30452365,0.0,1.0
2023-07-31,61.07,61.64,60.74,61.41,1603708,56.3842216775294,56.9104867234798,56.0795419140844,56.6981341610788,1736983.23123313,0.0,1.0
2023-08-01,60.43,61.325,60.34,61.07,1933180,55.7933275908482,56.6196560401914,55.7102331099087,56.3842216775294,2093835.81235191,0.0,1.0
2023-08-02,60.28,60.66,60.06,60.32,1950734,55.6548367892823,56.0056801532493,55.4517169469857,55.6917676696999,2112848.62742864,0.0,1.0
2023-08-03,58.35,59.76,58.11,59.64,1810394,54.3230169142236,55.635706783102,54.0995803407975,55.523988496389,1944599.10182825,0.4875,1.0
2023-08-04,57.73,59.15,57.46,58.69,1317674,53.7458057662062,55.0678054923107,53.4944396211018,54.6395520599106,1415353.60639863,0.0,1.0
2023-08-07,57.54,58.14,57.52,57.94,1496404,53.5689184789105,54.1275099124758,53.5502987644583,53.941312767954,1607332.92000095,0.0,1.0
2023-08-08,57.89,57.99,57.13,57.72,1346278,53.8947634818236,53.9878620540845,53.1872143326409,53.7364959089801,1446078.03031336,0.0,1.0
2023-08-09,57.6,58.31,57.41,57.66,1405351,53.624777622267,54.2857774853193,53.4478903349713,53.6806367656235,1509530.13120538,0.0,1.0
2023-08-10,57.41,58.21,57.16,57.71,1101614,53.4478903349713,54.1926789130584,53.2151439043191,53.727186051754,1183277.00763559,0.0,1.0
2023-08-11,57.76,57.86,57.245,57.58,1127810,53.7737353378844,53.8668339101453,53.2942776907409,53.6061579078148,1211414.92571944,0.0,1.0
2023-08-14,56.99,57.74,56.69,57.74,1227091,53.0568763314756,53.7551156234323,52.777580614693,53.7551156234323,1318055.65885743,0.0,1.0
2023-08-15,55.91,56.71,55.89,56.53,1595349,52.0514117510581,52.7962003291452,52.032792036606,52.6286228990756,1713612.74534858,0.0,1.0
2023-08-16,56.58,56.76,56.0,56.11,1870840,52.675172185206,52.8427496152756,52.1352004660929,52.2376088955799,2009525.98366122,0.0,1.0
2023-08-17,56.41,57.17,56.41,56.51,1337620,52.5169046123625,53.2244537615452,52.5169046123625,52.6100031846234,1436778.20992972,0.0,1.0
2023-08-18,56.93,57.105,56.35,56.35,1296256,53.0010171881191,53.1639396895757,52.461045469006,52.461045469006,1392347.88302407,0.0,1.0
2023-08-21,56.36,56.929,55.97,56.71,893288,52.4703553262321,53.0000862023965,52.1072708944147,52.7962003291452,959507.732832716,0.0,1.0
2023-08-22,56.64,56.83,56.105,56.3,1235927,52.7310313285626,52.9079186158582,52.2329539669669,52.4144961828756,1327546.67443953,0.0,1.0
2023-08-23,56.88,57.0,56.4,57.0,1345397,52.9544679019887,53.0661861887017,52.5075947551365,53.0661861887017,1445131.72149401,0.0,1.0
2023-08-24,56.74,57.72,56.62,56.75,1023612,52.8241299008235,53.7364959089801,52.7124116141104,52.8334397580495,1099492.69375651,0.0,1.0
2023-08-25,57.11,57.64,56.76,57.03,1462533,53.1685946181887,53.6620170511714,52.8427496152756,53.09411576038,1570951.05164631,0.0,1.0
2023-08-28,56.81,57.57,56.62,57.18,1345921,52.8892989014061,53.5968480505888,52.7124116141104,53.2337636187713,1445694.56578611,0.0,1.0
2023-08-29,56.91,57.24,56.61,56.89,1514733,52.9823974736669,53.2896227621278,52.7031017568843,52.9637777592148,1627020.65479095,0.0,1.0
2023-08-30,56.73,57.15,56.39,56.82,1074281,52.8148200435974,53.2058340470931,52.4982848979104,52.8986087586322,1153917.8033683,0.0,1.0
2023-08-31,56.19,57.11,56.0,56.93,1988621,52.3120877533886,53.1685946181887,52.1352004660929,53.0010171881191,2136038.12787536,0.0,1.0
2023-09-01,55.39,56.55,54.83,56.55,2417768,51.5672991753016,52.6472426135278,51.0459471706406,52.6472426135278,2596997.93593498,0.0,1.0
2023-09-05,54.84,55.48,54.305,55.18,2474117,51.0552570278667,51.6510878903364,50.557179666271,51.3717921735537,2657524.10581233,0.0,1.0
2023-09-06,54.93,55.08,54.51,54.89,1869822,51.1390457429015,51.2786936012928,50.7480317394058,51.1018063139972,2008432.51898686,0.0,1.0
2023-09-07,55.74,56.15,55.315,55.42,2344373,51.8931441782146,52.2748483244843,51.4974752461059,51.5952287469798,2518162.14047903,0.0,1.0
2023-09-08,55.97,56.27,55.595,55.9,1950240,52.1072708944147,52.3865666111973,51.7581512484364,52.0421018938321,2094811.93173946,0.0,1.0
2023-09-11,56.14,56.45,55.68,55.73,1570512,52.2655384672582,52.5541440412669,51.8372850348581,51.8838343209886,1686934.57038108,0.0,1.0
2023-09-12,56.03,56.271,55.83,56.2,1520026,52.1631300377712,52.3874975969199,51.9769328932494,52.3213976106147,1632706.02661939,0.0,1.0
2023-09-13,56.78,57.02,55.95,55.95,1352890,52.8613693297278,53.0848059031539,52.0886511799625,52.0886511799625,1453180.18004502,0.0,1.0
2023-09-14,57.25,57.43,56.93,57.19,2014398,53.2989326193539,53.4665100494235,53.0010171881191,53.2430734759974,2163725.9853516,0.0,1.0
2023-09-15,57.21,57.61,56.91,57.19,3474154,53.2616931904496,53.6340874794931,52.9823974736669,53.2430734759974,3731694.17707583,0.0,1.0
2023-09-18,57.01,57.445,56.8,57.23,2551085,53.0754960459278,53.4804748352627,52.87998904418,53.2803129049018,2740197.7689318,0.0,1.0
2023-09-19,56.81,57.3,56.74,57.0,3248564,52.8892989014061,53.3454819054844,52.8241299008235,53.0661861887017,3489381.11628274,0.0,1.0
2023-09-20,56.84,57.63,56.53,57.07,4067960,52.9172284730843,53.6527071939453,52.6286228990756,53.1313551892844,4369519.21088627,0.0,1.0
2023-09-21,56.51,57.02,56.17,56.81,2670040,52.6100031846234,53.0848059031539,52.2934680389364,52.8892989014061,2867970.94215154,0.0,1.0
2023-09-22,56.37,56.65,56.03,56.24,2580841,52.4796651834582,52.7403411857887,52.1631300377712,52.358637039519,2772159.5909849,0.0,1.0
2023-09-25,55.94,56.155,55.32,56.03,1695111,52.0793413227364,52.2795032530973,51.5021301747189,52.1631300377712,1820770.13517454,0.0,1.0
2023-09-26,54.0,55.91,53.905,55.48,2182801,50.2732290208753,52.0514117510581,50.1847853772275,51.6510878903364,2344612.75505211,0.0,1.0
2023-09-27,53.35,54.28,53.235,53.88,2240533,49.6680883011796,50.5339050232058,49.5610249430796,50.1615107341623,2406624.44717368,0.0,1.0
2023-09-28,52.7,53.7,52.58,53.66,2471811,49.0629475814839,49.9939333040927,48.9512292947708,49.9566938751883,2655047.16127494,0.0,1.0
2023-09-29,53.11,53.655,52.81,53.22,2807406,49.4446517277535,49.9520389465753,49.1653560109709,49.5470601572405,3015519.92884821,0.0,1.0
2023-10-02,50.57,52.86,50.13,52.86,4085664,47.0799479923271,49.2119052971013,46.6703142743793,49.2119052971013,4388535.614221,0.0,1.0
2023-10-03,51.87,52.05,49.87,50.13,4346801,48.2902294317186,48.4578068617882,46.428257986501,46.6703142743793,4669030.78579918,0.0,1.0
2023-10-04,52.28,52.42,51.13,52.09,2805395,48.6719335779882,48.8022715791534,47.6012999969881,48.4950462906925,3013359.85275772,0.0,1.0
2023-10-05,51.81,52.85,51.69,52.64,4882686,48.2343702883621,49.2025954398752,48.122652001649,49.0070884381274,5244641.11685597,0.0,1.0
2023-10-06,53.04,53.145,50.7,51.07,4374820,49.3794827271709,49.4772362280448,47.2009761362663,47.5454408536315,4699126.84347178,0.0,1.0
2023-10-09,53.35,53.45,52.57,53.02,2430438,49.6680883011796,49.7611868734405,48.9419194375447,49.3608630127187,2610607.16719634,0.0,1.0
2023-10-10,53.54,53.86,53.16,53.45,3019907,49.8449755884753,50.1428910197101,49.4912010138839,49.7611868734405,3243773.69777233,0.0,1.0
2023-10-11,54.18,54.29,53.22,53.77,2110181,50.4408064509449,50.5432148804319,49.5470601572405,50.0591023046753,2266609.4106007,0.0,1.0
2023-10-12,53.46,54.39,53.24,54.02,2619748,49.7704967306666,50.6363134526928,49.5656798716926,50.2918487353275,2813950.77967357,0.0,1.0
2023-10-13,54.02,54.07,53.4,53.76,1916827,50.2918487353275,50.3383980214579,49.71463758731,50.0497924474492,2058922.01507525,0.0,1.0
2023-10-16,54.29,54.58,53.57,54.04,2377931,50.5432148804319,50.8132007399884,49.8729051601535,50.3104684497797,2554207.80604087,0.0,1.0
2023-10-17,54.29,54.53,53.91,54.02,1536771,50.5432148804319,50.766651453858,50.1894403058405,50.2918487353275,1650692.33896914,0.0,1.0
2023-10-18,53.95,54.345,53.5,54.29,2747976,50.2266797347449,50.5944190951754,49.8077361595709,50.5432148804319,2951684.36342895,0.0,1.0
2023-10-19,53.51,54.24,53.48,53.82,1800637,49.817046016797,50.4966655943014,49.7891164451188,50.1056515908057,1934118.81221365,0.0,1.0
2023-10-20,52.91,53.81,52.775,53.64,4017469,49.2584545832317,50.0963417335797,49.1327715106795,49.9380741607362,4315285.29647294,0.0,1.0
2023-10-23,52.61,53.34,52.12,52.35,2796003,48.9791588664491,49.6587784439535,48.5229758623708,48.7371025785708,3003271.620713,0.0,1.0
2023-10-24,53.64,53.76,52.99,53.14,3971937,49.9380741607362,50.0497924474492,49.3329334410404,49.4725812994318,4266377.99435834,0.0,1.0
2023-10-25,54.45,54.51,53.38,53.43,4649449,50.6921725960493,50.7480317394058,49.6960178728579,49.7425671589883,4994114.1814413,0.0,1.0
2023-10-26,55.18,55.73,54.04,54.46,5237073,51.3717921735537,51.8838343209886,50.3104684497797,50.7014824532754,5625298.94156132,0.0,1.0
2023-10-27,54.27,55.295,54.21,55.04,3007185,50.5245951659797,51.4788555316537,50.4687360226232,51.2414541723885,3230108.6117339,0.0,1.0
2023-10-30,54.09,54.85,53.53,54.28,2833690,50.3570177359101,51.0645668850928,49.8356657312492,50.5339050232058,3043752.37040097,0.0,1.0
2023-10-31,54.34,54.51,53.6388,54.34,2582297,50.5897641665623,50.7480317394058,49.936956977869,50.5897641665623,2773723.52474311,0.0,1.0
2023-11-01,54.73,55.065,53.79,54.46,2481187,50.9528485983798,51.2647288154537,50.0777220191275,50.7014824532754,2665118.2072344,0.0,1.0
2023-11-02,55.51,55.895,54.13,54.16,2053602,52.1328730017864,52.4944503050775,50.8368296808989,50.8650045357008,2186632.74161188,0.4875,1.0
2023-11-03,55.74,56.44,55.71,56.39,2426906,52.3488802219343,53.0062935006454,52.3207053671324,52.9593354093089,2584119.08462025,0.0,1.0
2023-11-06,55.07,55.98,55.04,55.7,2378295,51.7196417980252,52.5742790603495,51.6914669432233,52.3113137488651,2532359.10181808,0.0,1.0
2023-11-07,55.26,55.28,54.52,55.06,3038586,51.8980825451039,51.9168657816385,51.2031027933236,51.7102501797579,3235423.23965572,0.0,1.0
2023-11-08,55.4,55.47,54.27,55.05,4098115,52.0295652008461,52.0953065287172,50.9683123366411,51.7008585614906,4363587.70486723,0.0,1.0
2023-11-09,54.74,55.785,54.7,55.41,2691145,51.4097183952043,52.3911425041372,51.3721519221351,52.0389568191134,2865475.28168802,0.0,1.0
2023-11-10,55.6,55.9,54.97,55.11,2755622,52.2173975661921,52.4991461142111,51.6257256153522,51.7572082710944,2934129.05164,0.0,1.0
2023-11-13,55.31,55.67,54.99,55.54,3264982,51.9450406364404,52.2831388940632,51.6445088518868,52.1610478565883,3476484.99659302,0.0,1.0
2023-11-14,57.25,57.28,56.38,56.58,2470340,53.7670145802967,53.7951894350986,52.9499437910416,53.1377761563876,2630366.7053857,0.0,1.0
2023-11-15,57.08,58.01,56.875,57.1,2037984,53.6073570697526,54.4807775686116,53.414828895273,53.6261403062872,2170003.01970934,0.0,1.0
2023-11-16,57.5,57.9,57.11,57.65,3112638,54.0018050369793,54.3774697676713,53.6355319245545,54.1426793109888,3314272.27066652,0.0,1.0
2023-11-17,57.4,57.87,57.14,57.87,2110659,53.9078888543062,54.3492949128694,53.6637067793564,54.3492949128694,2247385.84973027,0.0,1.0
2023-11-20,57.14,57.25,56.35,57.21,1958318,53.6637067793564,53.7670145802967,52.9217689362397,53.7294481072275,2085176.31814144,0.0,1.0
2023-11-21,56.83,57.31,56.46,57.26,2274151,53.3725666130701,53.8233642899005,53.02507673718,53.776406198564,2421468.73443315,0.0,1.0
2023-11-22,57.07,57.219,56.62,57.02,2233639,53.5979654514853,53.7379005636681,53.1753426294568,53.5510073601488,2378332.39855688,0.0,1.0
2023-11-24,57.59,57.59,56.96,57.29,858234,54.086329601385,54.086329601385,53.494657650545,53.8045810533659,913829.73154707,0.0,1.0
2023-11-27,57.33,57.57,57.015,57.57,2950264,53.8421475264351,54.0675463648504,53.5463115510152,54.0675463648504,3141379.80913479,0.0,1.0
2023-11-28,57.44,58.12,57.18,57.3,2457972,53.9454553273754,54.5840853695519,53.7012732524256,53.8139726716332,2617197.51595744,0.0,1.0
2023-11-29,56.75,57.85,56.665,57.53,2296949,53.2974336669317,54.3305116763348,53.2176049116596,54.0299798917812,2445743.57115578,0.0,1.0
2023-11-30,56.76,57.0,56.22,56.87,3234670,53.306825285199,53.5322241236142,52.7996778987648,53.4101330861393,3444209.40878987,0.0,1.0
2023-12-01,58.4,58.42,56.62,56.71,3880113,54.8470506810363,54.8658339175709,53.1753426294568,53.2598671938625,4131463.70472657,0.0,1.0
2023-12-04,58.33,58.735,57.84,58.02,1843689,54.7813093531652,55.1616698929909,54.3211200580675,54.4901691868789,1963121.74060488,0.0,1.0
2023-12-05,57.33,58.43,57.22,58.43,2511472,53.8421475264351,54.8752255358382,53.7388397254948,54.8752255358382,2674163.20438014,0.0,1.0
2023-12-06,57.83,57.98,57.34,57.49,2280397,54.3117284398002,54.4526027138097,53.8515391447024,53.992413418712,2428119.3454591,0.0,1.0
2023-12-07,57.94,58.175,57.37,57.85,2082376,54.4150362407405,54.6357392700221,53.8797139995043,54.3305116763348,2217270.69897028,0.0,1.0
2023-12-08,58.15,58.265,57.41,57.87,2281686,54.6122602243538,54.7202638344278,53.9172804725735,54.3492949128694,2429491.84587736,0.0,1.0
2023-12-11,58.08,58.4,57.655,57.95,2559107,54.5465188964827,54.8470506810363,54.1473751201224,54.4244278590078,2724883.9626608,0.0,1.0
2023-12-12,57.97,58.21,57.51,58.21,2640640,54.4432110955424,54.6686099339576,54.0111966552466,54.6686099339576,2811698.60703777,0.0,1.0
2023-12-13,59.91,59.91,57.5,58.04,2646313,56.2651850393987,56.2651850393987,54.0018050369793,54.5089524234135,2817739.09956903,0.0,1.0
2023-12-14,58.96,60.36,58.74,60.3,3043747,55.3729813040052,56.6878078614273,55.1663657021246,56.6314581518235,3240918.56522487,0.0,1.0
2023-12-15,57.98,58.56,57.495,58.27,4149255,54.4526027138097,54.9973165733131,53.9971092278456,54.7249596435614,4418040.514324,0.0,1.0
2023-12-18,58.1,58.47,57.87,58.34,3406652,54.5653021330173,54.9127920089074,54.3492949128694,54.7907009714325,3627332.26909478,0.0,1.0
2023-12-19,58.04,58.34,57.75,58.25,2055557,54.5089524234135,54.7907009714325,54.2365954936618,54.7061764070268,2188714.38499256,0.0,1.0
2023-12-20,57.1,58.015,57.065,57.88,2005224,53.6261403062872,54.4854733777452,53.5932696423517,54.3586865311367,2135120.85236864,0.0,1.0
2023-12-21,56.91,57.52,56.54,57.06,2022631,53.4476995592085,54.0205882735139,53.1002096833184,53.588573833218,2153655.46430086,0.0,1.0
2023-12-22,57.23,57.84,57.08,57.23,1602203,53.7482313437621,54.3211200580675,53.6073570697526,53.7482313437621,1705992.4651947,0.0,1.0
2023-12-26,57.5,57.68,57.08,57.2,1067194,54.0018050369793,54.1708541657907,53.6073570697526,53.7200564889602,1136325.99795469,0.0,1.0
2023-12-27,57.46,57.57,57.03,57.28,1838117,53.9642385639101,54.0675463648504,53.5603989784161,53.7951894350986,1957188.79077513,0.0,1.0
2023-12-28,58.0,58.02,57.2,57.2,2828526,54.4713859503443,54.4901691868789,53.7200564889602,53.7200564889602,3011755.71610296,0.0,1.0
2023-12-29,58.07,58.285,57.75,57.93,1538869,54.5371272782154,54.7390470709624,54.2365954936618,54.4056446224732,1638555.73789445,0.0,1.0
2024-01-02,59.21,59.29,57.78,57.84,2188051,55.6077717606877,55.6829047068261,54.2647703484637,54.3211200580675,2329791.2433454,0.0,1.0
2024-01-03,59.29,59.485,58.89,59.31,1908004,55.6829047068261,55.8660412630385,55.3072399761341,55.7016879433607,2031603.01632275,0.0,1.0
2024-01-04,59.38,59.9,59.0365,59.35,1829593,55.7674292712318,56.2557934211314,55.44482718375,55.7392544164299,1948112.61267953,0.0,1.0
2024-01-05,59.34,59.8,59.015,59.27,1671844,55.7298627981626,56.1618772384584,55.4246352044753,55.6641214702915,1780144.75505349,0.0,1.0
2024-01-08,59.57,59.6,58.91,59.08,1934830,55.9458700183105,55.9740448731124,55.3260232126687,55.4856807232128,2060166.78375504,0.0,1.0
2024-01-09,59.37,59.529,58.95,59.31,1213319,55.7580376529645,55.9073643834146,55.3635896857379,55.7016879433607,1291916.86189426,0.0,1.0
2024-01-10,59.5,59.825,59.195,59.22,1412915,55.8801286904394,56.1853562841267,55.5936843332867,55.617163378955,1504442.53565907,0.0,1.0
2024-01-11,57.68,59.29,57.4,59.25,2718373,54.1708541657907,55.6829047068261,53.9078888543062,55.6453382337569,2894467.0903679,0.0,1.0
2024-01-12,58.1,58.375,57.88,58.13,2787424,54.5653021330173,54.8235716353681,54.3586865311367,54.5934769878192,2967991.16048521,0.0,1.0
2024-01-16,58.07,58.63,57.81,58.23,2759450,54.5371272782154,55.0630579011842,54.2929452032656,54.6873931704922,2938205.02650508,0.0,1.0
2024-01-17,57.18,58.5,56.855,57.77,2353064,53.7012732524256,54.9409668637093,53.3960456587384,54.2553787301964,2505493.65724625,0.0,1.0
2024-01-18,56.34,56.84,56.14,56.83,3001087,52.9123773179724,53.3819582313374,52.7245449526264,53.3725666130701,3195495.08357791,0.0,1.0
2024-01-19,56.44,56.58,55.96,56.54,1950853,53.0062935006454,53.1377761563876,52.5554958238149,53.1002096833184,2077227.74124283,0.0,1.0
2024-01-22,56.59,57.02,56.245,56.46,3195929,53.1471677746549,53.5510073601488,52.823156944433,53.02507673718,3402958.79691727,0.0,1.0
2024-01-23,56.81,56.94,56.37,56.58,2350873,53.3537833765355,53.4758744140104,52.9405521727743,53.1377761563876,2503160.72596897,0.0,1.0
2024-01-24,55.61,57.25,55.525,57.22,2133192,52.2267891844594,53.7670145802967,52.1469604291874,53.7388397254948,2271378.51995884,0.0,1.0
2024-01-25,56.46,56.52,55.71,56.2,2436201,53.02507673718,53.0814264467838,52.3207053671324,52.7808946622302,2594016.20749668,0.0,1.0
2024-01-26,56.39,56.78,56.22,56.66,1865832,52.9593354093089,53.3256085217336,52.7996778987648,53.212909102526,1986699.14693654,0.0,1.0
2024-01-29,57.13,57.235,56.03,56.36,1546644,53.6543151610891,53.7529271528958,52.621237151686,52.931160554507,1646834.39635215,0.0,1.0
2024-01-30,57.28,57.605,56.591,57.04,1916124,53.7951894350986,54.1004170287859,53.1481069364816,53.5697905966834,2040249.02361233,0.0,1.0
2024-01-31,57.16,58.09,56.9548,57.89,2891901,53.682490015891,54.55591051475,53.489774009046,54.368078149404,3079236.09935135,0.0,1.0
2024-02-01,58.84,58.945,56.72,57.25,4020942,55.2602818847976,55.3588938766042,53.2692588121298,53.7670145802967,4281415.4979019,0.0,1.0
2024-02-02,57.77,58.79,57.335,58.72,3221124,54.2553787301964,55.2133237934611,53.8468433355688,55.1475824655899,3429785.90943708,0.0,1.0
2024-02-05,56.58,57.145,56.48,57.04,2323043,53.1377761563876,53.6684025884901,53.0438599737146,53.5697905966834,2473527.92019694,0.0,1.0
2024-02-06,56.47,56.78,56.27,56.34,2505597,53.0344683554473,53.3256085217336,52.8466359901013,52.9123773179724,2667907.62644587,0.0,1.0
2024-02-07,56.41,56.77,56.23,56.75,1907703,52.9781186458435,53.3162169034663,52.8090695170321,53.2974336669317,2031282.51777667,0.0,1.0
2024-02-08,56.27,56.34,55.71,56.16,2128060,52.8466359901013,52.9123773179724,52.3207053671324,52.743328189161,2265914.07298716,0.0,1.0
2024-02-09,56.08,56.11,55.6,55.73,1604884,53.1518635837885,53.1802971770038,52.6969260923439,52.8201383296101,1693297.06715026,0.515,1.0
2024-02-12,56.95,56.97,56.01,56.17,1706315,53.9764377870321,53.9953935158422,53.0855185329529,53.2371643634344,1800315.90141998,0.0,1.0
2024-02-13,56.14,56.92,55.1,56.76,2487267,53.2087307702191,53.9480041938168,52.223032872089,53.7963583633352,2624290.55079348,0.0,1.0
2024-02-14,56.42,56.575,55.82,56.13,1833923,53.4741109735619,53.6210178718409,52.905439109256,53.199252905814,1934953.8267435,0.0,1.0
2024-02-15,57.22,57.52,56.69,56.69,1900399,54.2323401259697,54.5166760581226,53.7300133124995,53.7300133124995,2005091.98989789,0.0,1.0
2024-02-16,57.27,57.4965,56.73,57.0,2081473,54.2797294479952,54.4944030767706,53.7679247701199,54.0238271090575,2196141.35741428,0.0,1.0
2024-02-20,57.03,58.01,56.92,57.36,3457470,54.0522607022728,54.9810914139724,53.9480041938168,54.3650302276411,3647942.03865203,0.0,1.0
2024-02-21,57.73,57.82,56.94,57.31,2883923,54.7157112106297,54.8010119902756,53.966959922627,54.3176409056156,3042798.33170945,0.0,1.0
2024-02-22,57.14,57.335,56.69,57.13,1762437,54.1565172107289,54.3413355666283,53.7300133124995,54.1470393463238,1859529.66266541,0.0,1.0
2024-02-23,57.7,57.96,57.085,57.3,2084759,54.6872776174144,54.9337020919469,54.1043889565009,54.3081630412105,2199608.38316982,0.0,1.0
2024-02-26,56.6,57.44,56.31,57.44,2207254,53.6447125328536,54.4408531428818,53.3698544651058,54.4408531428818,2328851.63329916,0.0,1.0
2024-02-27,57.33,57.38,56.54,56.91,1815768,54.3365966344258,54.3839859564513,53.587845346423,53.9385263294117,1915798.66770763,0.0,1.0
2024-02-28,57.02,57.71,56.955,57.29,2614232,54.0427828378677,54.6967554818195,53.9811767192346,54.2986851768054,2758250.05324395,0.0,1.0
2024-02-29,57.37,57.79,57.085,57.31,3940644,54.3745080920462,54.7725783970603,54.1043889565009,54.3176409056156,4157734.09659718,0.0,1.0
2024-03-01,58.14,58.205,56.75,57.37,4294064,55.1043036512387,55.1659097698718,53.7868804989301,54.3745080920462,4530624.00606868,0.0,1.0
2024-03-04,58.97,59.01,57.69,57.69,2857829,55.8909663968618,55.9288778544822,54.6777997530093,54.6777997530093,3015266.81312604,0.0,1.0
2024-03-05,59.3,60.24,59.01,59.27,3849025,56.20373592223,57.0946551763092,55.9288778544822,56.1753023290147,4061067.80545388,0.0,1.0
2024-03-06,60.3,60.54,59.51,59.75,2809834,57.1515223627398,57.3789911084622,56.4027710747371,56.6302398204594,2964627.76834905,0.0,1.0
2024-03-07,60.08,60.87,59.88,60.75,2298063,56.9430093458277,57.6917606338304,56.7534520577257,57.5780262609692,2424663.30153864,0.0,1.0
2024-03-08,60.26,60.49,59.74,60.33,1959683,57.1136109051194,57.3316017864367,56.6207619560543,57.1799559559551,2067641.94573828,0.0,1.0
2024-03-11,60.47,60.79,59.82,60.31,1595505,57.3126460576265,57.6159377185896,56.6965848712951,57.1610002271449,1683401.3779959,0.0,1.0
2024-03-12,59.42,60.335,59.18,60.06,1856651,56.3174702950912,57.1846948881577,56.0900015493689,56.9240536170175,1958933.91237099,0.0,1.0
2024-03-13,58.8,59.98,58.695,59.68,2974842,55.7298427019751,56.8482307017767,55.6303251257216,56.5638947696238,3138726.05984945,0.0,1.0
2024-03-14,58.29,58.74,57.745,58.42,3024143,55.2464716173152,55.6729755155446,54.7299280072373,55.3696838545814,3190743.05217261,0.0,1.0
2024-03-15,57.82,58.6,57.78,57.92,4804003,54.8010119902756,55.5402854138732,54.7631005326552,54.8957906343265,5068655.54799042,0.0,1.0
2024-03-18,58.3,58.505,57.75,57.8,3269101,55.2559494817203,55.4502457020248,54.7346669394399,54.7820562614654,3449195.78955114,0.0,1.0
2024-03-19,58.41,58.92,58.08,58.49,2297576,55.3602059901763,55.8435770748363,55.0474364648081,55.4360289054171,2424149.47270634,0.0,1.0
2024-03-20,58.53,58.975,58.1,58.3,2252370,55.4739403630375,55.8957053290644,55.0663921936183,55.2559494817203,2376453.07395253,0.0,1.0
2024-03-21,58.89,59.26,58.4,58.55,3123129,55.815143481621,56.1658244646096,55.3507281257712,55.4928960918477,3295182.19138077,0.0,1.0
2024-03-22,58.97,59.35,58.83,59.33,2726724,55.8909663968618,56.2511252442555,55.7582762951904,56.2321695154453,2876939.23805598,0.0,1.0
2024-03-25,58.61,59.255,58.355,59.08,1845947,55.5497632782783,56.1610855324071,55.3080777359483,55.9952229053179,1947640.22896036,0.0,1.0
2024-03-26,58.25,58.84,58.1025,58.63,2277477,55.2085601596948,55.7677541595955,55.0687616597196,55.5687190070885,2402943.21870128,0.0,1.0
2024-03-27,59.92,59.96,58.61,58.63,3561399,56.7913635153461,56.8292749729665,55.5497632782783,55.5687190070885,3757596.48775356,0.0,1.0
2024-03-28,60.34,60.39,59.73,59.95,2363553,57.1894338203602,57.2368231423857,56.6112840916492,56.8197971085614,2493761.14594837,0.0,1.0
2024-04-01,59.98,60.42,59.72,60.39,1618496,56.8482307017767,57.265256735601,56.6018062272441,57.2368231423857,1707658.95229464,0.0,1.0
2024-04-02,60.19,60.765,59.88,59.97,2342369,57.0472658542837,57.5922430575769,56.7534520577257,56.8387528373716,2471410.11928818,0.0,1.0
2024-04-03,59.32,60.28,59.305,60.17,2165096,56.2226916510402,57.1325666339296,56.2084748544326,57.0283101254736,2284371.14887977,0.0,1.0
2024-04-04,59.27,59.53,58.38,59.25,4689380,56.1753023290147,56.4217268035473,55.331772396961,56.1563466002046,4947717.96637832,0.0,1.0
2024-04-05,58.65,59.03,58.3511,58.77,2696329,55.5876747358987,55.9478335832924,55.3043813688303,55.7014091087599,2844869.77736223,0.0,1.0
2024-04-08,59.09,59.395,58.61,58.74,2154219,56.004700769723,56.2937756340785,55.5497632782783,55.6729755155446,2272894.93489833,0.0,1.0
2024-04-09,59.24,59.51,58.85,59.36,1925894,56.1468687357995,56.4027710747371,55.7772320240006,56.2606031086606,2031991.50956847,0.0,1.0
2024-04-10,58.14,58.58,57.73,58.2,2466241,55.1043036512387,55.521329685063,54.7157112106297,55.1611708376693,2602106.22835403,0.0,1.0
2024-04-11,57.88,58.48,57.635,58.44,1425115,54.8578791767061,55.426551041012,54.6256714987813,55.3886395833916,1503624.59209005,0.0,1.0
2024-04-12,57.66,58.25,57.4,57.89,1361135,54.649366159794,55.2085601596948,54.4029416852615,54.8673570411112,1436119.93358746,0.0,1.0
2024-04-15,57.61,58.12,57.16,57.96,2248717,54.6019768377685,55.0853479224285,54.1754729395391,54.9337020919469,2372598.83016526,0.0,1.0
2024-04-16,56.89,57.62,56.61,57.42,2046158,53.9195706006015,54.6114547021736,53.6541903972587,54.4218974140717,2158880.85389726,0.0,1.0
2024-04-17,58.25,58.33,57.17,57.33,2023328,55.2085601596948,55.2843830749355,54.1849508039442,54.3365966344258,2134793.14908928,0.0,1.0
2024-04-18,58.48,58.6,57.815,58.39,2283152,55.426551041012,55.5402854138732,54.796273058073,55.3412502613661,2408930.85447812,0.0,1.0
2024-04-19,59.55,59.68,58.68,58.68,1743911,56.4406825323575,56.5638947696238,55.616108329114,55.616108329114,1839983.06523779,0.0,1.0
2024-04-22,60.0,60.34,59.09,59.29,3424840,56.8671864305869,57.1894338203602,56.004700769723,56.1942580578249,3613514.4517977,0.0,1.0
2024-04-23,59.95,60.45,59.75,59.8,3175361,56.8197971085614,57.2936903288163,56.6302398204594,56.6776291424849,3350291.6525078,0.0,1.0
2024-04-24,60.28,60.41,59.24,59.48,5468397,57.1325666339296,57.2557788711959,56.1468687357995,56.3743374815218,5769651.01659266,0.0,1.0
2024-04-25,60.48,60.92,59.03,60.92,5007155,57.3221239220316,57.7391499558559,55.9478335832924,57.7391499558559,5282999.19263123,0.0,1.0
2024-04-26,59.34,60.65,59.315,60.65,2386366,56.2416473798504,57.4832476169182,56.2179527188377,57.4832476169182,2517830.91422627,0.0,1.0
2024-04-29,60.2,60.21,59.46,59.68,4512875,57.0567437186888,57.0662215830939,56.3553817527116,56.5638947696238,4761489.30509355,0.0,1.0
2024-04-30,60.61,60.97,59.49,59.81,3496697,57.4453361592979,57.7865392778814,56.3838153459269,56.68710700689,3689330.05426755,0.0,1.0
2024-05-01,60.84,61.19,60.16,60.48,3489792,57.6633270406151,57.9950522947935,57.0188322610684,57.3221239220316,3682044.65778489,0.0,1.0
2024-05-02,61.27,61.44,60.8,61.14,1539643,58.0708752100343,58.231998904921,57.6254155829947,57.947662972768,1624461.94015171,0.0,1.0
2024-05-03,61.56,61.91,60.83,61.66,1543322,58.3457332777821,58.6774585319606,57.65384917621,58.4405119218331,1628343.61627911,0.0,1.0
2024-05-06,61.61,61.74,61.14,61.74,1910227,58.3931225998076,58.5163348370739,57.947662972768,58.5163348370739,2015461.41446438,0.0,1.0
2024-05-07,62.22,62.29,61.61,62.02,2509517,58.9712723285186,59.0376173793543,58.3931225998076,58.7817150404166,2647766.3033987,0.0,1.0
2024-05-08,62.74,62.84,61.84,62.22,2227555,59.4641212775837,59.5588999216347,58.6111134811249,58.9712723285186,2350271.01548517,0.0,1.0
2024-05-09,63.23,63.38,62.5,62.74,1788848,59.9285366334335,60.07070459951,59.2366525318613,59.4641212775837,1887395.64478032,0.0,1.0
2024-05-10,62.93,63.7,62.82,63.46,2002070,59.6442007012805,60.3739962604731,59.5399441928245,60.1465275147507,2112364.04576875,0.0,1.0
2024-05-13,62.91,63.55,62.84,63.06,1898718,59.6252449724703,60.2318282943966,59.5588999216347,59.7674129385468,2003318.38359995,0.0,1.0
2024-05-14,62.39,62.87,61.93,62.75,1362907,59.6205060402678,60.0791988259599,59.1809254539796,59.9645256295369,1426216.80655594,0.515,1.0
2024-05-15,62.99,63.45,62.765,62.98,1746580,60.1938720223829,60.6334526086711,59.9788597790897,60.184315922681,1827712.19899412,0.0,1.0
2024-05-16,63.15,63.36,62.87,63.0,1369557,60.3467696176136,60.5474477113539,60.0791988259599,60.2034281220848,1433175.71260279,0.0,1.0
2024-05-17,63.24,63.28,62.76,63.25,1639925,60.4327745149309,60.4709989137385,59.9740817292388,60.4423306146328,1716102.85697502,0.0,1.0
2024-05-20,62.75,63.5,62.54,63.41,1539625,59.9645256295369,60.6812331071807,59.7638475357966,60.5952282098635,1611143.71765182,0.0,1.0
2024-05-21,62.61,63.23,62.49,62.7,1804636,59.83074023371,60.4232184152289,59.716067037287,59.9167451310273,1888465.01846119,0.0,1.0
2024-05-22,61.84,62.69,61.72,62.27,1967082,59.0949205566623,59.9071890313253,58.9802473602393,59.5058328438448,2058456.96608329,0.0,1.0
2024-05-23,60.87,61.72,60.75,61.48,2479524,58.1679788855762,58.9802473602393,58.0533056891532,58.7509009673932,2594702.94088945,0.0,1.0
2024-05-24,61.43,61.45,60.7,60.93,2134398,58.7031204688837,58.7222326682875,58.0055251906436,58.2253154837877,2233545.13512616,0.0,1.0
2024-05-28,61.24,61.97,61.1,61.37,2028312,58.5215545745472,59.2191498527872,58.3877691787204,58.6457838706721,2122531.22431618,0.0,1.0
2024-05-29,60.46,60.91,60.41,60.91,2743524,57.7761787977976,58.2062032843839,57.728398299288,58.2062032843839,2870966.27868929,0.0,1.0
2024-05-30,61.33,61.4,60.67,60.79,1890388,58.6075594718645,58.6744521697779,57.9768568915379,58.0915300879609,1978200.37354836,0.0,1.0
2024-05-31,62.93,63.02,61.51,61.6,3483571,60.1365354241714,60.2225403214887,58.779569266499,58.8655741638163,3645389.96940429,0.0,1.0
2024-06-03,62.64,63.44,62.55,62.93,2244437,59.8594085328158,60.6238965089692,59.7734036354985,60.1365354241714,2348695.67083887,0.0,1.0
2024-06-04,62.88,63.09,62.25,62.51,1264118,60.0887549256618,60.2894330194021,59.486720644441,59.7351792366908,1322838.85626083,0.0,1.0
2024-06-05,61.98,62.675,61.83,62.64,1247741,59.2287059524892,59.8928548817725,59.0853644569604,59.8594085328158,1305701.11124891,0.0,1.0
2024-06-06,61.36,62.16,61.21,61.75,1335505,58.6362277709702,59.4007157471237,58.4928862754415,59.008915659345,1397541.92783476,0.0,1.0
2024-06-07,60.63,61.03,60.57,60.77,1383412,57.9386324927302,58.3208764808069,57.8812958945187,58.0724178885571,1447674.3055771,0.0,1.0
2024-06-10,60.5,60.9,60.25,60.55,2299291,57.8144031966053,58.196647184682,57.5755007040573,57.8621836951148,2406097.75088309,0.0,1.0
2024-06-11,60.39,60.57,59.79,60.09,2412256,57.7092860998842,57.8812958945187,57.1359201177691,57.4226031088266,2524310.20525642,0.0,1.0
2024-06-12,59.81,61.08,59.46,61.05,2958737,57.1550323171729,58.3686569793165,56.8205688276058,58.3399886802108,3096176.36095413,0.0,1.0
2024-06-13,59.75,60.385,59.38,59.72,5760824,57.0976957189614,57.7045080500332,56.7441200299904,57.0690274198556,6028426.01029331,0.0,1.0
2024-06-14,59.65,60.09,59.11,59.44,3655873,57.0021347219422,57.4226031088266,56.4861053380386,56.8014566282019,3825695.74830424,0.0,1.0
2024-06-17,59.28,59.69,58.875,59.15,1912318,56.6485590329712,57.0403591207499,56.2615369950435,56.5243297368463,2001149.06672242,0.0,1.0
2024-06-18,58.94,59.58,58.665,59.11,3496874,56.323651643106,56.9352420240288,56.0608589013033,56.4861053380386,3659310.9208541,0.0,1.0
2024-06-20,59.48,59.55,58.54,58.91,2893351,56.8396810270096,56.906573724923,55.9414076550293,56.2949833440003,3027753.04805496,0.0,1.0
2024-06-21,59.55,60.13,59.46,59.6,4705568,56.906573724923,57.4608275076343,56.8205688276058,56.9543542234326,4924151.21940957,0.0,1.0
2024-06-24,60.77,60.955,59.53,59.53,1802363,58.0724178885571,58.2492057330425,56.8874615255192,56.8874615255192,1886086.43298082,0.0,1.0
2024-06-25,59.15,60.825,59.12,60.69,1950374,56.5243297368463,58.1249764369176,56.4956614377405,57.9959690909417,2040972.84544708,0.0,1.0
2024-06-26,59.61,59.695,58.61,58.82,1535108,56.9639103231345,57.0451371706008,56.0083003529427,56.208978446683,1606416.89380015,0.0,1.0
2024-06-27,59.96,60.05,59.355,59.68,1513484,57.2983738127017,57.3843787100189,56.7202297807356,57.030803021048,1583788.41494945,0.0,1.0
2024-06-28,59.53,60.14,59.13,60.14,3123929,56.8874615255192,57.4703836073362,56.5052175374425,57.4703836073362,3269041.86587016,0.0,1.0
2024-07-01,58.8,60.05,58.67,59.82,2324062,56.1898662472792,57.3843787100189,56.0656369511542,57.1645884168748,2432019.4142946,0.0,1.0
2024-07-02,58.97,59.2,58.57,58.84,1766156,56.3523199422118,56.5721102353559,55.970075954135,56.2280906460868,1848197.54407279,0.0,1.0
2024-07-03,58.87,59.5,58.78,58.89,898215,56.2567589451926,56.8587932264134,56.1707540478753,56.2758711445964,939938.91652229,0.0,1.0
2024-07-05,58.93,59.335,58.72,59.02,1561093,56.3140955434041,56.7011175813318,56.1134174496638,56.4001004407214,1633608.94998473,0.0,1.0
2024-07-08,58.7,59.22,58.5,58.94,1980935,56.09430525026,56.5912224347597,55.9031832562216,56.323651643106,2072953.46615352,0.0,1.0
2024-07-09,58.86,59.21,58.5,58.63,1730581,56.2472028454907,56.5816663350578,55.9031832562216,56.0274125523466,1810970.01285223,0.0,1.0
2024-07-10,59.19,59.23,58.62,59.16,1920815,56.562554135654,56.6007785344616,56.0178564526446,56.5338858365482,2010040.76968183,0.0,1.0
2024-07-11,60.66,60.805,59.445,59.56,1740763,57.9673007918359,58.1058642375138,56.8062346780529,56.9161298246249,1821624.98749419,0.0,1.0
2024-07-12,61.19,61.72,60.595,60.89,1878128,58.4737740760376,58.9802473602393,57.9051861437735,58.1870910849801,1965370.87157326,0.0,1.0
2024-07-15,60.31,60.92,60.031,60.72,1757989,57.6328373022688,58.2157593840858,57.3662221205853,58.0246373900475,1839651.17028563,0.0,1.0
2024-07-16,61.28,61.28,60.28,60.66,1897503,58.5597789733549,58.5597789733549,57.6041690031631,57.9673007918359,1985645.87979247,0.0,1.0
2024-07-17,62.13,62.89,61.315,61.46,1864077,59.3720474480179,60.0983110253637,58.5932253223116,58.7317887679894,1950667.17399968,0.0,1.0
2024-07-18,61.6,62.72,61.556,61.76,1579102,58.8655741638163,59.9358573304311,58.8235273251278,59.018471759047,1652454.50472123,0.0,1.0
2024-07-19,61.34,61.99,60.84,61.99,1817629,58.6171155715664,59.2382620521911,58.1393105864705,59.2382620521911,1902061.5697795,0.0,1.0
2024-07-22,61.44,61.65,61.25,61.53,2040276,58.7126765685856,58.9133546623259,58.5311106742491,58.7986814659028,2135050.97648829,0.0,1.0
2024-07-23,61.4,61.775,61.26,61.55,1488901,58.6744521697779,59.0328059085998,58.540666773951,58.8177936653067,1558063.48452092,0.0,1.0
2024-07-24,62.47,62.57,61.42,61.93,2311179,59.6969548378831,59.7925158349023,58.6935643691817,59.1809254539796,2418537.97270038,0.0,1.0
2024-07-25,63.21,64.28,62.33,63.49,2846663,60.4041062158251,61.4266088839303,59.5631694420563,60.6716770074788,2978896.29534587,0.0,1.0
2024-07-26,62.96,63.63,62.77,63.46,1609165,60.1652037232771,60.8054624033057,59.9836378289407,60.6430087083731,1683913.99231319,0.0,1.0
2024-07-29,63.66,63.909,62.73,63.03,3074299,60.8341307024114,61.0720775849892,59.945413430133,60.2320964211906,3217106.45126786,0.0,1.0
2024-07-30,65.11,65.14,63.43,63.59,2399103,62.2197651591896,62.2484334582953,60.6143404092673,60.767238004498,2510546.22161217,0.0,1.0
2024-07-31,64.8,65.17,64.585,65.14,1569976,61.9235260684301,62.2771017574011,61.7180699248389,62.2484334582953,1642904.58343047,0.0,1.0
2024-08-01,66.37,66.47,64.47,65.11,3400472,63.4238337216313,63.5193947186504,61.6081747782668,62.2197651591896,3558430.8515716,0.0,1.0
2024-08-02,66.12,67.77,65.48,66.27,5154181,63.6770703637321,65.266107963553,63.0607163856197,63.8215283273522,5351917.82180518,0.515,1.0
2024-08-05,64.5,66.76,64.42,66.25,2244279,62.1169243566352,64.2934243418444,62.0398801093712,63.8022672655362,2330379.31287301,0.0,1.0
2024-08-06,64.9,65.6,64.28,64.58,1788659,62.5021455929554,63.1762827565158,61.9050526766591,62.1939686038992,1857279.74613857,0.0,1.0
2024-08-07,65.56,65.895,64.66,65.03,1984542,63.1377606328838,63.460383418302,62.2710128511633,62.6273424947595,2060677.6707921,0.0,1.0
2024-08-08,65.21,65.72,64.89,64.97,1410848,62.8006920511036,63.2918491274119,62.4925150620474,62.5695593093115,1464974.27138437,0.0,1.0
2024-08-09,65.4,65.49,64.21,65.28,1343871,62.9836721383557,63.0703469165277,61.837638960303,62.8681057674596,1395427.74208107,0.0,1.0
2024-08-12,65.78,65.89,65.24,65.33,1902777,63.3496323128599,63.455568152848,62.8295836438276,62.9162584219997,1975775.80942947,0.0,1.0
2024-08-13,66.05,66.19,65.58,65.96,1689436,63.609656647376,63.7444840800881,63.1570216946998,63.522981869204,1754250.11989281,0.0,1.0
2024-08-14,66.32,66.56,65.69,65.88,1410194,63.8696809818922,64.1008137236843,63.2629575346878,63.44593762194,1464295.1810972,0.0,1.0
2024-08-15,65.96,66.36,65.57,65.85,1925579,63.522981869204,63.9082031055242,63.1473911637918,63.4170460292159,1999452.59341761,0.0,1.0
2024-08-16,66.45,66.9,65.92,66.1,2009840,63.9948778836963,64.4282517745565,63.484459745572,63.6578093019161,2086946.21220654,0.0,1.0
2024-08-19,66.53,66.73,66.4,66.4,1354325,64.0719221309603,64.2645327491204,63.9467252291563,63.9467252291563,1406282.80303239,0.0,1.0
2024-08-20,66.73,67.1,66.47,66.7,1310807,64.2645327491204,64.6208623927166,64.0141389455123,64.2356411563964,1361095.26309747,0.0,1.0
2024-08-21,67.0,67.21,66.61,66.73,1035510,64.5245570836366,64.7267982327047,64.1489663782244,64.2645327491204,1075236.67167635,0.0,1.0
2024-08-22,67.26,67.33,66.87,66.93,1003870,64.7749508872447,64.8423646036007,64.3993601818325,64.4571433672805,1042382.82353211,0.0,1.0
2024-08-23,67.12,67.46,67.0,67.42,2165966,64.6401234545326,64.9675615054048,64.5245570836366,64.9290393817728,2249061.8852586,0.0,1.0
2024-08-26,67.71,67.97,67.32,67.39,1249061,65.208324778105,65.4587185817131,64.8327340726927,64.9001477890488,1296980.41772724,0.0,1.0
2024-08-27,67.45,67.67,67.28,67.55,1915849,64.9579309744968,65.1698026544729,64.7942119490607,65.0542362835769,1989349.30825821,0.0,1.0
2024-08-28,67.41,68.08,67.355,67.75,1675900,64.9194088508648,65.5646544217012,64.8664409308708,65.246846901737,1740194.82000405,0.0,1.0
2024-08-29,67.67,67.69,66.86,67.42,1624962,65.1698026544729,65.1890637162889,64.3897296509245,64.9290393817728,1687302.61656628,0.0,1.0
2024-08-30,67.86,68.065,67.41,67.78,1826692,65.352782741725,65.5502086253392,64.9194088508648,65.275738494461,1896771.85759463,0.0,1.0
2024-09-03,68.68,69.1,67.77,67.94,2004607,66.1424862761815,66.5469685743177,65.266107963553,65.4298269889891,2081512.45154476,0.0,1.0
2024-09-04,69.16,69.57,68.71,68.97,1603076,66.6047517597657,66.999603526994,66.1713778689055,66.4217716725136,1664576.97432592,0.0,1.0
2024-09-05,68.31,69.66,67.625,69.64,4366482,65.7861566325853,67.086278305166,65.1264652653869,67.06701724335,4533999.25893008,0.0,1.0
2024-09-06,68.01,68.78,67.96,68.49,1748115,65.4972407053451,66.2387915852615,65.4490880508051,65.9595061889294,1815180.30179091,0.0,1.0
2024-09-09,69.12,69.24,67.85,68.0,2466333,66.5662296361337,66.6817960070298,65.343152210817,65.4876101744371,2560952.27102157,0.0,1.0
2024-09-10,69.51,69.695,69.09,69.18,2632410,66.9418203415459,67.119985163344,66.5373380434097,66.6240128215818,2733400.70775516,0.0,1.0
2024-09-11,69.23,69.385,68.6,69.32,2272757,66.6721654761218,66.8214387051959,66.0654420289174,66.7588402542938,2359949.85293153,0.0,1.0
2024-09-12,69.31,69.585,68.94,69.23,1714019,66.7492097233858,67.014049323356,66.3928800797896,66.6721654761218,1779776.23079451,0.0,1.0
2024-09-13,70.09,70.12,69.32,69.41,1304671,67.5003911342103,67.5292827269343,66.7588402542938,66.8455150324659,1354723.85942449,0.0,1.0
2024-09-16,70.48,70.64,70.09,70.48,4142242,67.8759818396225,68.0300703341506,67.5003911342103,67.8759818396225,4301156.4363048,0.0,1.0
2024-09-17,70.26,70.74,70.2,70.27,2166480,67.6641101596464,68.1263756432306,67.6063269741983,67.6737406905544,2249595.60453629,0.0,1.0
2024-09-18,70.0,70.53,69.35,70.21,1506225,67.4137163560382,67.9241344941625,66.7877318470179,67.6159575051063,1564010.34832663,0.0,1.0
2024-09-19,69.23,69.68,68.83,69.54,2268857,66.6721654761218,67.105539366982,66.2869442398016,66.97071193427,2355900.23195294,0.0,1.0
2024-09-20,69.84,69.96,69.15,69.36,4018857,67.2596278615101,67.3751942324062,66.5951212288577,66.7973623779259,4173037.85055016,0.0,1.0
2024-09-23,70.29,70.525,69.73,70.26,2406525,67.6930017523704,67.9193192287085,67.1536920215221,67.6641101596464,2498849.77576839,0.0,1.0
2024-09-24,70.08,70.95,69.7,69.7,2502996,67.4907606033022,68.3286167922987,67.124800428798,67.124800428798,2599021.82331336,0.0,1.0
2024-09-25,69.83,70.48,69.36,70.4,1828952,67.2499973306021,67.8759818396225,66.7973623779259,67.7989375923584,1899118.5610335,0.0,1.0
2024-09-26,69.95,70.395,69.53,69.62,1467060,67.3655637014982,67.7941223269044,66.9610814033619,67.047756181534,1523342.80842242,0.0,1.0
2024-09-27,70.43,71.02,70.05,70.05,1508730,67.8278291850825,68.3960305086548,67.4618690105782,67.4618690105782,1566611.45103211,0.0,1.0
2024-09-30,70.63,70.81,70.1,70.81,2546630,68.0204398032426,68.1937893595866,67.5100216651183,68.1937893595866,2644329.81351328,0.0,1.0
2024-10-01,71.05,71.48,70.3,70.59,1993340,68.4249221013788,68.839034930423,67.7026322832784,67.9819176796105,2069813.20037405,0.0,1.0
2024-10-02,71.25,71.31,70.31,70.45,3910937,68.6175327195389,68.6753159049869,67.7122628141864,67.8470902468985,4060977.56952215,0.0,1.0
2024-10-03,71.14,71.57,70.885,71.22,1284152,68.5115968795508,68.9257097085951,68.2660183413967,68.5886411268149,1333417.66125535,0.0,1.0
2024-10-04,71.22,71.3,70.08,70.55,2218453,68.5886411268149,68.6656853740789,67.4907606033022,67.9433955559785,2303562.51507992,0.0,1.0
2024-10-07,69.77,71.09,69.67,71.09,3017319,67.1922141451541,68.4634442250108,67.095908836074,68.4634442250108,3133076.49269038,0.0,1.0
2024-10-08,69.97,70.43,69.88,70.31,1591624,67.3848247633142,67.8278291850825,67.2981499851421,67.7122628141864,1652685.62574982,0.0,1.0
2024-10-09,69.62,70.23,69.36,69.79,1364780,67.047756181534,67.6352185669223,66.7973623779259,67.2114752069701,1417138.90234807,0.0,1.0
2024-10-10,69.14,70.07,68.96,69.71,1487818,66.5854906979497,67.4811300723942,66.4121411416056,67.134430959706,1544897.17567205,0.0,1.0
2024-10-11,69.34,69.66,68.99,69.385,2277603,66.7781013161099,67.086278305166,66.4410327343297,66.8214387051959,2364981.76658851,0.0,1.0
2024-10-14,69.87,69.99,69.27,69.47,1329632,67.2885194542341,67.4040858251302,66.7106875997538,66.9032982179139,1380642.47205181,0.0,1.0
2024-10-15,70.3,71.21,70.175,70.49,1648051,67.7026322832784,68.5790105959069,67.5822506469283,67.8856123705305,1711277.41112387,0.0,1.0
2024-10-16,71.17,71.32,70.27,70.345,1738986,68.5404884722748,68.6849464358949,67.6737406905544,67.7459696723644,1805701.07360795,0.0,1.0
2024-10-17,71.01,71.3,70.78,70.99,1344810,68.3863999777468,68.6656853740789,68.1648977668626,68.3671389159307,1396402.76620899,0.0,1.0
2024-10-18,71.29,71.53,70.685,71.01,1706878,68.6560548431709,68.887187584963,68.0734077232366,68.3863999777468,1772361.27094628,0.0,1.0
2024-10-21,71.17,71.51,70.88,71.33,982091,68.5404884722748,68.867926523147,68.2612030759427,68.6945769668029,1019768.28627758,0.0,1.0
2024-10-22,71.03,71.09,70.51,70.97,1307147,68.4056610395628,68.4634442250108,67.9048734323465,68.3478778541147,1357294.84956372,0.0,1.0
2024-10-23,72.1,72.12,70.95,71.02,2296538,69.4361278467193,69.4553889085354,68.3286167922987,68.3960305086548,2384643.19562173,0.0,1.0
2024-10-24,71.77,72.4,71.615,72.295,1236934,69.1183203267552,69.7250437739595,68.9690470976811,69.6239231994255,1284388.17321254,0.0,1.0
2024-10-25,70.76,72.24,70.72,72.1,1475606,68.1456367050466,69.5709552794314,68.1071145814146,69.4361278467193,1532216.6701873,0.0,1.0
2024-10-28,71.16,71.43,71.03,71.35,1271974,68.5308579413668,68.790882275883,68.4056610395628,68.7138380286189,1320772.46015862,0.0,1.0
2024-10-29,69.52,70.68,69.47,70.56,1729290,66.9514508724539,68.0685924577826,66.9032982179139,67.9530260868865,1795633.09283657,0.0,1.0
2024-10-30,70.11,70.13,69.48,69.98,1966519,67.5196521960263,67.5389132578423,66.9129287488219,67.3944552942222,2041963.23004925,0.0,1.0
2024-10-31,69.61,70.52,69.09,70.13,2128446,67.038125650626,67.9145039632545,66.5373380434097,67.5389132578423,2210102.45471588,0.0,1.0
2024-11-01,68.3,69.94,68.08,69.81,2807363,65.7765261016773,67.3559331705902,65.5646544217012,67.2307362687861,2915065.66649026,0.0,1.0
2024-11-04,68.39,68.58,67.54,68.46,3611167,65.8632008798493,66.0461809671014,65.0446057526689,65.9306145962054,3749707.08727822,0.0,1.0
2024-11-05,69.11,69.12,68.24,68.58,1519976,66.5565991052257,66.5662296361337,65.7187429162292,66.0461809671014,1578288.89655139,0.0,1.0
2024-11-06,67.86,69.1,67.56,69.01,2929768,65.352782741725,66.5469685743177,65.0638668144849,66.4602937961457,3042166.65517849,0.0,1.0
2024-11-07,66.36,68.045,65.09,67.91,5889148,63.9082031055242,65.5309475635231,62.6851256802075,65.4009353962651,6115081.35559235,0.0,1.0
2024-11-08,67.25,67.9,66.645,66.84,2759884,64.7653203563367,65.3913048653571,64.1826732364024,64.3704685891085,2865765.16535119,0.0,1.0
2024-11-11,68.6,68.83,67.2,67.25,1981686,66.0654420289174,66.2869442398016,64.7171677017967,64.7653203563367,2057712.10219855,0.0,1.0
2024-11-12,68.1,68.72,67.855,68.41,1982497,65.5839154835172,66.1810083998135,65.347967476271,65.8824619416653,2058554.21568922,0.0,1.0
2024-11-13,67.69,68.11,67.18,67.99,2203712,65.6850360580512,66.0925957440371,65.1901421536399,65.9761501194697,2270977.90047899,0.515,1.0
2024-11-14,67.41,68.07,67.2,67.87,1911811,65.4133296007273,66.0537805358479,65.2095497577344,65.8597044949023,1970166.94145725,0.0,1.0
2024-11-15,68.23,68.3,67.2,67.2,2677401,66.2090413686044,66.2769679829354,65.2095497577344,65.2095497577344,2759125.73953418,0.0,1.0
2024-11-18,68.5,69.02,68.0,68.21,2284248,66.4710440238811,66.9756417303397,65.985853921517,66.1896337645099,2353972.17386543,0.0,1.0
2024-11-19,68.57,68.68,67.71,68.23,2688279,66.538970638212,66.6457124607321,65.7044436621458,66.2090413686044,2770335.77859619,0.0,1.0
2024-11-20,68.52,68.89,68.37,68.41,2111260,66.4904516279756,66.8494923037251,66.3448945972664,66.3837098054555,2175703.90421492,0.0,1.0
2024-11-21,69.21,69.255,68.265,68.74,1512432,67.1600139692381,67.2036810784508,66.2430046757699,66.7039352730158,1558597.33394257,0.0,1.0
2024-11-22,69.52,69.72,69.2,69.36,1310999,67.4608318327038,67.6549078736494,67.1503101671908,67.3055709999473,1351015.8117531,0.0,1.0
2024-11-25,69.67,70.18,69.11,69.65,2644264,67.606388863413,68.1012827678244,67.0629759487653,67.5869812593185,2724977.26882287,0.0,1.0
2024-11-26,70.45,70.49,69.45,69.82,2265732,68.363285423101,68.4021006312902,67.3929052183728,67.7519458941223,2334890.99320059,0.0,1.0
2024-11-27,70.49,71.347,70.355,70.86,1763393,68.4021006312902,69.2337164667422,68.2710993036519,68.7611413070396,1817218.64420548,0.0,1.0
2024-11-29,69.71,70.62,69.59,70.45,1354050,67.6452040716022,68.5282500579048,67.5287584470348,68.363285423101,1395380.89647993,0.0,1.0
2024-12-02,68.4,69.91,68.34,69.69,1406685,66.3740060034082,67.8392801125478,66.3157831911246,67.6257964675076,1449622.52233291,0.0,1.0
2024-12-03,68.25,69.07,68.24,68.94,1939185,66.228448972699,67.0241607405761,66.2187451706517,66.8980113139615,1998376.50289165,0.0,1.0
2024-12-04,67.5,68.31,67.14,68.2,2913344,65.5006638191529,66.2866717849827,65.1513269454507,66.1799299624626,3002270.64175948,0.0,1.0
2024-12-05,67.38,68.05,67.28,67.41,3651961,65.3842181945855,66.0343729317534,65.2871801741127,65.4133296007273,3763433.11848878,0.0,1.0
2024-12-06,67.17,67.55,66.68,67.53,3485140,65.1804383515926,65.5491828293893,64.7049520512758,65.5297752252947,3591520.08977369,0.0,1.0
2024-12-09,67.65,67.79,66.7,67.17,2827292,65.6462208498621,65.782074078524,64.7243596553703,65.1804383515926,2913591.99850119,0.0,1.0
2024-12-10,67.66,67.97,66.445,67.65,2626492,65.6559246519094,65.9567425153751,64.4769127031646,65.6462208498621,2706662.79794495,0.0,1.0
2024-12-11,66.82,67.92,66.63,67.71,2187187,64.8408052799377,65.9082235051387,64.6564330410393,65.7044436621458,2253948.4929133,0.0,1.0
2024-12-12,67.03,67.54,66.68,67.2,1706016,65.0445851229306,65.539479027342,64.7049520512758,65.2095497577344,1758090.27398479,0.0,1.0
2024-12-13,67.32,67.88,66.835,67.03,1946568,65.3259953823018,65.8694082969496,64.8553609830086,65.0445851229306,2005984.86089815,0.0,1.0
2024-12-16,66.7,67.56,66.08,67.37,5059581,64.7243596553703,65.5588866314366,64.1227239284388,65.3745143925382,5214019.18067488,0.0,1.0
2024-12-17,67.04,67.71,66.24,66.31,2998175,65.0542889249779,65.7044436621458,64.2779847611953,64.3459113755263,3089691.01532714,0.0,1.0
2024-12-18,65.85,67.15,65.82,66.94,2044723,63.8995364813513,65.161030747498,63.8704250752095,64.9572509045051,2107135.93500471,0.0,1.0
2024-12-19,65.76,66.42,65.47,65.66,2152309,63.8122022629258,64.4526531980464,63.5307920035546,63.715164242453,2218005.88007963,0.0,1.0
2024-12-20,66.61,66.82,65.65,65.85,3507761,64.6370254369448,64.8408052799377,63.7054604404057,63.8995364813513,3614831.57107738,0.0,1.0
2024-12-23,66.67,66.69,66.03,66.32,1334653,64.6952482492285,64.714655853323,64.0742049182024,64.3556151775736,1375391.82425289,0.0,1.0
2024-12-24,66.82,66.83,66.44,66.47,800714,64.8408052799377,64.850509081985,64.472060802141,64.5011722082828,825154.919791758,0.0,1.0
2024-12-26,66.95,67.13,66.54,66.68,867630,64.9669547065524,65.1416231434034,64.5690988226138,64.7049520512758,894113.457562779,0.0,1.0
2024-12-27,67.06,67.48,66.6,66.61,889096,65.0736965290725,65.4812562150583,64.6273216348975,64.6370254369448,916234.683753715,0.0,1.0
2024-12-30,66.63,66.82,66.1,66.82,1678675,64.6564330410393,64.8408052799377,64.1421315325334,64.8408052799377,1729914.71983933,0.0,1.0
2024-12-31,66.65,67.11,66.22,66.84,1086627,64.6758406451339,65.1222155393089,64.2585771571008,64.8602128840323,1119795.10165747,0.0,1.0
2025-01-02,66.53,67.46,66.38,67.27,1297354,64.5593950205665,65.4618486109637,64.4138379898573,65.2774763720654,1336954.31304001,0.0,1.0
2025-01-03,66.61,66.93,66.34,66.47,1267130,64.6370254369448,64.9475471024578,64.3750227816682,64.5011722082828,1305807.75847023,0.0,1.0
2025-01-06,65.42,66.59,65.27,66.42,1009721,63.4822729933182,64.6176178328502,63.336715962609,64.4526531980464,1040541.63005399,0.0,1.0
2025-01-07,65.71,66.24,65.37,65.4,1579504,63.7636832526894,64.2779847611953,63.4337539830818,63.4628653892237,1627716.6334431,0.0,1.0
2025-01-08,66.3,66.41,65.34,65.43,1323872,64.336207573479,64.4429493959991,63.40464257694,63.4919767953655,1364281.74600988,0.0,1.0
2025-01-10,65.09,66.48,64.97,65.99,2559603,63.1620475257579,64.5108760103301,63.0456019011905,64.0353897100133,2637732.08431943,0.0,1.0
2025-01-13,64.99,65.23,63.97,65.23,2182965,63.0650095052851,63.2979007544199,62.0752216964623,63.2979007544199,2249597.6209773,0.0,1.0
2025-01-14,65.56,65.9,64.41,64.94,1741550,63.6181262219802,63.9480554915878,62.5021889865428,63.0164904950487,1794708.91050155,0.0,1.0
2025-01-15,66.61,66.83,65.8,66.59,2119699,64.6370254369448,64.850509081985,63.8510174711149,64.6176178328502,2184400.49546738,0.0,1.0
2025-01-16,68.02,68.02,66.45,66.49,1983212,66.0052615256115,66.0052615256115,64.4817646041883,64.5205798123774,2043747.37895185,0.0,1.0
2025-01-17,68.08,68.68,67.61,67.84,1922928,66.0634843378952,66.6457124607321,65.607405641673,65.8305930887605,1981623.27573307,0.0,1.0
2025-01-21,68.3,68.94,68.2,68.65,1786001,66.2769679829354,66.8980113139615,66.1799299624626,66.6166010545903,1840516.72869839,0.0,1.0
2025-01-22,66.6,68.08,66.42,67.95,2536910,64.6273216348975,66.0634843378952,64.4526531980464,65.9373349112806,2614346.40529441,0.0,1.0
2025-01-23,65.86,66.88,65.1,66.53,3509580,63.9092402833986,64.8990280922214,63.1717513278052,64.5593950205665,3616706.0940645,0.0,1.0
2025-01-24,65.82,66.255,65.55,65.71,2215732,63.8704250752095,64.2925404642663,63.6084224199329,63.7636832526894,2283364.79784296,0.0,1.0
2025-01-27,67.19,67.561,65.47,66.56,3877128,65.1998459556871,65.5598570116413,63.5307920035546,64.5885064267084,3995473.09509061,0.0,1.0
2025-01-28,65.61,67.13,65.35,67.1,3195400,63.6666452322166,65.1416231434034,63.4143463789873,65.1125117372616,3292936.0929153,0.0,1.0
2025-01-29,65.77,66.29,65.71,65.76,2044043,63.8219060649731,64.3265037714318,63.7636832526894,63.8122022629258,2106435.17874785,0.0,1.0
2025-01-30,66.2,66.51,65.51,66.51,2674116,64.2391695530062,64.539987416472,63.5696072117438,64.539987416472,2755740.46849919,0.0,1.0
2025-01-31,66.0,66.51,65.83,66.21,1812426,64.0450935120606,64.539987416472,63.8801288772568,64.2488733550535,1867748.32294489,0.0,1.0
2025-02-03,66.48,66.71,65.17,65.7,2454287,64.5108760103301,64.7340634574176,63.2396779421362,63.7539794506421,2529201.42851375,0.0,1.0
2025-02-04,66.18,66.3054,65.5,65.97,1733403,64.2197619489117,64.3414476265846,63.5599034096965,64.0159821059187,1786313.23222998,0.0,1.0
2025-02-05,67.12,67.42,66.38,66.77,2700854,65.1319193413562,65.4230334027746,64.4138379898573,64.7922862697013,2783294.61672863,0.0,1.0
2025-02-06,68.33,68.33,66.53,67.35,3448904,66.3060793890773,66.3060793890773,64.5593950205665,65.3551067884436,3554178.02547411,0.0,1.0
2025-02-07,68.7,68.74,67.04,68.01,2904259,66.6651200648267,66.7039352730158,65.0542889249779,65.9955577235642,2992908.332063,0.0,1.0
2025-02-10,69.18,69.18,68.03,68.31,2224699,67.1309025630962,67.1309025630962,66.0149653276588,66.2866717849827,2292605.5057184,0.0,1.0
2025-02-11,69.45,69.475,68.23,69.0,2434961,67.3929052183728,67.417164723491,66.2090413686044,66.9562341262451,2509285.52348412,0.0,1.0
2025-02-12,69.55,69.68,68.35,68.69,2119536,67.4899432388457,67.6160926654603,66.3254869931718,66.6554162627794,2184232.52007052,0.0,1.0
2025-02-13,69.82,70.03,69.405,69.76,1864689,67.7519458941223,67.9557257371152,67.3492381091601,67.6937230818386,1921606.59390441,0.0,1.0
2025-02-14,68.81,69.78,68.74,69.57,2237111,67.2982931484118,68.2469829370176,67.2298309987186,68.041596487938,2287362.73549358,0.5425,1.0
2025-02-18,69.54,69.89,68.905,68.96,2278905,68.0122555666409,68.3545663151069,67.3912060658526,67.4449977548973,2330095.54498189,0.0,1.0
2025-02-19,70.15,70.235,69.455,69.54,1378925,68.6088542996816,68.6919869100233,67.9291229562992,68.0122555666409,1409899.490924,0.0,1.0
2025-02-20,70.7,71.0,70.07,70.5,2145260,69.1467711901281,69.440180403099,68.5306118428894,68.9511650481476,2193448.50655374,0.0,1.0
2025-02-21,71.49,71.94,70.57,70.57,2150651,69.9194154509513,70.3595292704076,69.0196271978408,69.0196271978408,2198960.60340859,0.0,1.0
2025-02-24,72.12,72.475,71.16,71.46,2043335,70.5355747981901,70.8827757002056,69.5966653166834,69.8900745296543,2089233.98755349,0.0,1.0
2025-02-25,73.08,73.37,72.005,72.36,2722229,71.4744842796968,71.7581131855686,70.4231012665513,70.7703021685668,2783377.83510963,0.0,1.0
2025-02-26,73.2,73.36,72.57,72.65,2869069,71.5918479648851,71.7483328784696,70.9756886176464,71.0539310744386,2933516.26993914,0.0,1.0
2025-02-27,72.34,73.35,72.26,72.57,2635494,70.7507415543687,71.7385525713706,70.6724990975765,70.9756886176464,2694694.52575975,0.0,1.0
2025-02-28,73.05,73.34,72.04,72.92,3228110,71.4451433583997,71.7287722642715,70.4573323413979,71.3179993661124,3300622.32945713,0.0,1.0
2025-03-03,74.06,74.19,72.68,72.71,2409219,72.4329543754016,72.5600983676889,71.0832719957357,71.1126129170328,2463336.759885,0.0,1.0
2025-03-04,72.87,75.06,72.82,74.44,2573771,71.2690978306172,73.4109850853044,71.2201962951221,72.8046060451646,2631585.05549972,0.0,1.0
2025-03-05,72.38,73.05,71.95,72.27,2031930,70.7898627827648,71.4451433583997,70.3693095775067,70.6822794046755,2077572.79953094,0.0,1.0
2025-03-06,71.64,72.49,71.28,72.32,2224702,70.0661200574368,70.8974461608542,69.7140290018718,70.7311809401707,2274674.99483845,0.0,1.0
2025-03-07,73.08,73.46,71.5,71.71,3049627,71.4744842796968,71.8461359494599,69.9291957580504,70.13458220713,3118130.1048339,0.0,1.0
2025-03-10,74.01,74.88,73.0,73.37,2950324,72.3840528399064,73.2349395575219,71.3962418229046,71.7581131855686,3016596.48324663,0.0,1.0
2025-03-11,72.08,74.23,72.05,73.8,3398209,70.496453569794,72.599219596085,70.4671126484969,72.1786663908268,3474542.22612061,0.0,1.0
2025-03-12,71.18,72.02,70.94,71.5,2365045,69.6162259308815,70.4377717271998,69.3814985605048,69.9291957580504,2418170.48897681,0.0,1.0
2025-03-13,71.88,72.04,71.06,71.51,1609947,70.3008474278135,70.4573323413979,69.4988622456932,69.9389760651494,1646110.88762233,0.0,1.0
2025-03-14,72.77,72.89,71.51,71.61,1801785,71.1712947596269,71.2886584448153,69.9389760651494,70.0367791361397,1842258.10269195,0.0,1.0
2025-03-17,73.26,73.84,72.71,73.0,1785983,71.6505298074793,72.2177876192229,71.1126129170328,71.3962418229046,1826101.14581933,0.0,1.0
2025-03-18,73.5,73.63,72.7,72.78,1837251,71.885257177856,72.0124011701433,71.1028326099338,71.181075066726,1878520.76769919,0.0,1.0
2025-03-19,73.71,73.985,73.05,73.31,2270121,72.0906436269356,72.3596020721589,71.4451433583997,71.6994313429745,2321114.23190955,0.0,1.0
2025-03-20,73.69,73.9,73.195,73.86,1896874,72.0710830127375,72.2764694618171,71.5869578113356,72.237348233421,1939483.06611815,0.0,1.0
2025-03-21,73.5,74.31,73.02,73.85,4949665,71.885257177856,72.6774620528773,71.4158024371026,72.227567926322,5060848.24319259,0.0,1.0
2025-03-24,73.14,74.13,73.09,73.45,3677849,71.533166122291,72.5014165250948,71.4842645867958,71.8363556423609,3760463.71832793,0.0,1.0
2025-03-25,72.04,73.31,71.49,73.0,2271307,70.4573323413979,71.6994313429745,69.9194154509513,71.3962418229046,2322326.87276837,0.0,1.0
2025-03-26,73.31,73.52,72.05,72.21,1700523,71.6994313429745,71.904817792054,70.4671126484969,70.6235975620814,1738721.4765158,0.0,1.0
2025-03-27,73.15,73.75,73.03,73.54,1624364,71.54294642939,72.1297648553317,71.4255827442017,71.9243784062521,1660851.73354263,0.0,1.0
2025-03-28,74.18,74.725,73.02,73.78,2717819,72.5503180605899,73.0833447974869,71.4158024371026,72.1591057766288,2778868.7742434,0.0,1.0
2025-03-31,75.11,75.52,74.345,74.47,3304735,73.4598866207995,73.8608792118597,72.7116931277239,72.8339469664617,3378968.54008646,0.0,1.0
2025-04-01,75.14,75.3,74.31,74.9,2314446,73.4892275420966,73.645712455681,72.6774620528773,73.2545001717199,2366434.89469774,0.0,1.0
2025-04-02,74.66,75.4472,74.47,75.2,2172166,73.0197728013432,73.7896785761787,72.8339469664617,73.5479093846908,2220958.89015169,0.0,1.0
2025-04-03,75.51,76.448,74.67,75.67,3543317,73.8510989047606,74.7684917106494,73.0295531084423,74.0075838183451,3622909.75541263,0.0,1.0
2025-04-04,72.69,76.38,72.385,76.38,4395193,71.0930523028347,74.7019856223761,70.7947529363144,74.7019856223761,4493921.2598312,0.0,1.0
2025-04-07,70.94,72.905,70.5,71.66,4384738,69.3814985605048,71.3033289054638,68.9511650481476,70.0856806716348,4483231.41145104,0.0,1.0
2025-04-08,70.19,72.46,69.45,71.79,2986803,68.6479755280777,70.8681052395571,67.9242328027496,70.2128246639222,3053894.90305149,0.0,1.0
2025-04-09,71.13,71.935,68.15,69.75,4262295,69.5673243953864,70.3546391168581,66.652792879876,68.2176420157205,4358038.00110079,0.0,1.0
2025-04-10,71.55,72.2,70.02,71.13,2777170,69.9780972935455,70.6138172549824,68.4817103073942,69.5673243953864,2839552.9627858,0.0,1.0
2025-04-11,71.82,72.29,69.7,71.47,3467122,70.2421655852193,70.7018400188736,68.1687404802253,69.8998548367533,3545003.20377932,0.0,1.0
2025-04-14,73.53,73.75,71.6,72.0,2175098,71.9145980991531,72.1297648553317,70.0269988290407,70.4182111130018,2223956.75102693,0.0,1.0
2025-04-15,72.71,73.98,72.68,73.67,2686000,71.1126129170328,72.3547119186093,71.0832719957357,72.0515223985395,2746335.03100014,0.0,1.0
2025-04-16,72.17,73.43,71.86,73.29,1811099,70.5844763336853,71.8167950281628,70.2812868136154,71.6798707287764,1851781.32103846,0.0,1.0
2025-04-17,72.91,73.96,72.27,72.62,2186695,71.3082190590133,72.3351513044113,70.6822794046755,71.0245901531415,2235814.25190352,0.0,1.0
2025-04-21,72.1,73.09,71.47,72.74,3544071,70.5160141839921,71.4842645867958,69.8998548367533,71.1419538383299,3623680.69234985,0.0,1.0
2025-04-22,73.7,73.825,72.465,72.64,3842807,72.0808633198366,72.2031171585744,70.8729953931066,71.0441507673396,3929127.13383192,0.0,1.0
2025-04-23,73.5,73.82,72.46,73.72,4695207,71.885257177856,72.1982270050249,70.8681052395571,72.1004239340346,4800674.40874797,0.0,1.0
2025-04-24,74.14,75.5,73.46,73.64,5981923,72.5111968321938,73.8413185976616,71.8461359494599,72.0221814772424,6116293.62905638,0.0,1.0
2025-04-25,72.18,74.605,72.07,74.605,3216563,70.5942566407843,72.9659811122986,70.486673262695,72.9659811122986,3288815.95171962,0.0,1.0
2025-04-28,72.51,72.6665,71.81,72.24,2647701,70.9170067750522,71.070068581152,70.2323852781203,70.6529384833784,2707175.72893302,0.0,1.0
2025-04-29,73.63,73.79,72.06,72.35,4362467,72.0124011701433,72.1688860837278,70.476892955596,70.7605218614678,4460460.14284515,0.0,1.0
2025-04-30,73.65,74.2,72.4175,74.04,3799541,72.0319617843414,72.569878674788,70.8265389343862,72.4133937612035,3884889.2591293,0.0,1.0
2025-05-01,72.97,73.9888,72.85,73.5,2643290,71.3669009016075,72.3633185888565,71.2495372164192,71.885257177856,2702665.645604,0.0,1.0
2025-05-02,72.91,73.525,72.31,73.24,1771940,71.3082190590133,71.9097079456036,70.7214006330717,71.6309691932813,1811742.70097929,0.0,1.0
2025-05-05,73.04,73.29,72.25,72.65,1871119,71.4353630513007,71.6798707287764,70.6627187904775,71.0539310744386,1913149.53718166,0.0,1.0
2025-05-06,73.37,74.175,72.7,72.92,2958277,71.7581131855686,72.5454279070404,71.1028326099338,71.3179993661124,3024728.12974758,0.0,1.0
2025-05-07,73.95,74.405,73.21,73.28,2798563,72.3253709973122,72.770374970318,71.6016282719842,71.6700904216774,2861426.50906956,0.0,1.0
2025-05-08,72.6,73.95,72.45,73.65,1961765,71.0050295389435,72.3253709973122,70.858324932458,72.0319617843414,2005831.69846984,0.0,1.0
2025-05-09,72.28,72.35,71.25,72.32,2475722,71.2226413718968,71.2916173665846,70.2077088786338,71.2620562260041,2512476.12715763,0.5425,1.0
2025-05-12,70.08,71.55,69.79,71.22,2471991,69.0548243959952,70.5033202844386,68.7690667037172,70.1781477380533,2508689.73739722,0.0,1.0
2025-05-13,69.24,70.35,68.9,69.97,3115648,68.2271124597418,69.3208746612195,67.8920861998297,68.9464335472001,3161902.35439456,0.0,1.0
2025-05-14,68.79,69.41,67.705,69.13,2629076,67.7836953510347,68.3946255896978,66.714567433374,68.1187216109467,2668106.79328417,0.0,1.0
2025-05-15,70.9,71.09,69.11,69.45,3233465,69.8628289051949,70.0500494622046,68.0990141838931,68.4340404438051,3281468.44455869,0.0,1.0
2025-05-16,71.47,71.575,70.74,70.86,2410565,70.4244905762239,70.5279545682556,69.7051694887657,69.8234140510876,2446351.81795926,0.0,1.0
2025-05-19,71.97,72.03,70.99,71.23,1710090,70.9171762525652,70.9762985337262,69.9515123269363,70.1880014515801,1735477.69106991,0.0,1.0
2025-05-20,71.98,72.39,71.5,71.75,1236851,70.9270299660921,71.3310322206919,70.4540517168044,70.7003945549751,1255213.06929899,0.0,1.0
2025-05-21,70.76,72.109,70.64,71.87,1531639,69.7248769158193,71.0541428705881,69.6066323534974,70.818639117297,1554377.43935853,0.0,1.0
2025-05-22,69.36,70.59,68.99,70.52,2191018,68.3453570220637,69.5573637858633,67.9807696215712,69.4883877911755,2223545.46236316,0.0,1.0
2025-05-23,69.65,70.21,68.7,69.92,1948084,68.6311147143417,69.1829226718439,67.6950119292932,68.897164979566,1977004.90753717,0.0,1.0
2025-05-27,69.81,70.21,69.51,69.86,1933341,68.7887741307709,69.1829226718439,68.4931627249661,68.838042698405,1962043.03558924,0.0,1.0
2025-05-28,68.76,69.825,68.56,69.56,1781099,67.7541342104542,68.8035547010611,67.5570599399177,68.5424312926002,1807540.87801632,0.0,1.0
2025-05-29,69.55,69.57,68.37,68.61,1770763,68.5325775790734,68.5522850061271,67.369839382908,67.6063285075518,1797051.4316042,0.0,1.0
2025-05-30,70.23,70.37,69.14,69.51,3560639,69.2026300988976,69.3405820882731,68.1285753244735,68.4931627249661,3613499.61139676,0.0,1.0
2025-06-02,70.22,70.25,69.39,69.81,2784760,69.1927763853707,69.2223375259512,68.3749181626442,68.7887741307709,2826102.05017505,0.0,1.0
2025-06-03,70.92,71.045,69.5,70.22,3788793,69.8825363322485,70.0057077513339,68.4833090114393,69.1927763853707,3845040.74497942,0.0,1.0
2025-06-04,69.72,70.95,69.66,70.95,3966429,68.7000907090294,69.912097472829,68.6409684278685,69.912097472829,4025313.89734619,0.0,1.0
2025-06-05,69.34,69.95,68.94,69.76,2387021,68.3256495950101,68.9267261201464,67.931501053937,68.7395055631367,2422458.28793537,0.0,1.0
2025-06-06,70.0,70.11,69.2,69.49,4439434,68.9759946877806,69.0843855365756,68.1876976056345,68.4734552979124,4505341.04519485,0.0,1.0
2025-06-09,69.66,70.09,69.06,69.72,2927889,68.6409684278685,69.064678109522,68.0497456162589,68.7000907090294,2971355.91777567,0.0,1.0
2025-06-10,70.15,70.33,69.53,69.78,1603837,69.123800390683,69.3011672341658,68.5128701520197,68.7592129901904,1627647.27798683,0.0,1.0
2025-06-11,70.0,70.26,69.74,70.11,1944845,68.9759946877806,69.232191239478,68.7197981360831,69.0843855365756,1973717.82192099,0.0,1.0
2025-06-12,70.81,70.87,70.0,70.07,1736949,69.7741454834535,69.8332677646144,68.9759946877806,69.0449706824683,1762735.43499242,0.0,1.0
2025-06-13,70.53,71.0,70.26,70.93,1900294,69.4982415047023,69.9613660404631,69.232191239478,69.8923900457754,1928505.42572263,0.0,1.0
2025-06-16,69.54,71.03,69.23,70.62,1964966,68.5227238655466,69.9909271810436,68.217258746215,69.5869249264438,1994137.53469752,0.0,1.0
2025-06-17,69.12,69.685,68.74,69.64,2267840,68.1088678974199,68.6656027116856,67.7344267834005,68.6212610008148,2301507.94807056,0.0,1.0
2025-06-18,68.79,69.4,68.715,69.26,2393152,67.7836953510347,68.384771876171,67.7097924995834,68.2468198867954,2428680.30766763,0.0,1.0
2025-06-20,69.05,69.73,68.82,68.96,3506781,68.0398919027321,68.7099444225563,67.8132564916151,67.9512084809907,3558842.04513671,0.0,1.0
2025-06-23,69.87,69.98,69.22,69.45,2090239,68.8478964119318,68.9562872607269,68.2074050326881,68.4340404438051,2121270.31530755,0.0,1.0
2025-06-24,69.71,70.37,69.54,69.68,3461945,68.6902369955026,69.3405820882731,68.5227238655466,68.6606758549221,3513340.41787919,0.0,1.0
2025-06-25,68.57,69.3,68.41,69.3,2583890,67.5669136534445,68.2862347409028,67.4092542370153,68.2862347409028,2622249.96998909,0.0,1.0
2025-06-26,69.16,69.24,68.555,68.69,2003055,68.1482827515272,68.2271124597418,67.5521330831542,67.6851582157664,2032791.99719666,0.0,1.0
2025-06-27,69.01,69.615,68.86,69.21,2439225,68.0004770486248,68.5966267169978,67.8526713457224,68.1975513191613,2475437.29920648,0.0,1.0
2025-06-30,69.28,69.35,68.46,68.83,2749638,68.2665273138491,68.3355033085369,67.4585228046494,67.8231102051419,2790458.63522861,0.0,1.0
2025-07-01,70.13,70.3,68.81,69.53,2246756,69.1040929636293,69.2716060935853,67.8034027780883,68.5128701520197,2280110.93876783,0.0,1.0
2025-07-02,69.69,70.4,68.95,69.95,2291237,68.670529568449,69.3701432288536,67.9413547674638,68.9267261201464,2325252.29575867,0.0,1.0
2025-07-03,70.47,70.615,69.49,69.86,1413304,69.4391192235414,69.5819980696803,68.4734552979124,68.838042698405,1434285.6590588,0.0,1.0
2025-07-07,69.63,70.22,69.27,69.97,2991137,68.611407287288,69.1927763853707,68.2566736003223,68.9464335472001,3035542.8863006,0.0,1.0
2025-07-08,69.37,69.615,68.63,69.09,1968449,68.3552107355905,68.5966267169978,67.6260359346054,68.0793067568394,1997672.24269417,0.0,1.0
2025-07-09,69.76,69.89,68.86,69.51,2326614,68.7395055631367,68.8676038389855,67.8526713457224,68.4931627249661,2361154.49638963,0.0,1.0
2025-07-10,70.54,70.68,68.84,69.24,2288397,69.5080952182292,69.6460472076047,67.8329639186688,68.2271124597418,2322370.13362531,0.0,1.0
2025-07-11,70.35,70.66,69.835,70.12,1760229,69.3208746612195,69.6263397805511,68.8134084145879,69.0942392501025,1786361.04571941,0.0,1.0
2025-07-14,70.55,70.97,70.165,70.28,1574049,69.517948931756,69.9318048998827,69.1385809609732,69.2518986665317,1597417.05065283,0.0,1.0
2025-07-15,70.33,70.66,69.75,70.36,2109023,69.3011672341658,69.6263397805511,68.7296518496099,69.3307283747463,2140333.17922059,0.0,1.0
2025-07-16,70.69,70.83,70.03,70.27,1592806,69.6559009211315,69.7938529105071,69.005555828361,69.2420449530049,1616452.5137287,0.0,1.0
2025-07-17,70.85,71.15,70.16,70.3,2011451,69.8135603375607,70.1091717433655,69.1336541042098,69.2716060935853,2041312.64271487,0.0,1.0
2025-07-18,71.92,72.04,71.0,71.17,1583714,70.8679076849311,70.986152247253,69.9613660404631,70.1288791704192,1607225.53551866,0.0,1.0
2025-07-21,72.25,72.52,71.74,72.07,1305566,71.1930802313164,71.4591304965407,70.6905408414482,71.0157133878335,1324948.19993064,0.0,1.0
2025-07-22,73.58,73.6,72.325,72.53,1525573,72.5036241303842,72.5233315574378,71.2669830827676,71.4689842100675,1548221.38460467,0.0,1.0
2025-07-23,72.89,73.56,72.63,73.43,2673773,71.8237178970332,72.4839167033306,71.5675213453357,72.3558184274818,2713467.35697248,0.0,1.0
2025-07-24,72.89,73.33,72.56,73.0,1905328,71.8237178970332,72.2572812922135,71.498545350648,71.9321087458283,1933614.15958859,0.0,1.0
2025-07-25,72.78,73.27,72.12,72.83,2035886,71.7153270482381,72.1981590110526,71.0649819554676,71.7645956158723,2066110.40036581,0.0,1.0
2025-07-28,71.34,72.57,71.33,72.49,1944142,70.2963923003752,71.5083990641748,70.2865385868484,71.4295693559602,1973004.3853084,0.0,1.0
2025-07-29,72.27,72.36,71.16,71.51,2165635,71.21278765837,71.3014710801114,70.1190254568923,70.4639054303313,2197785.63087334,0.0,1.0
2025-07-30,72.17,72.91,71.94,72.36,2505763,71.1142505231018,71.8434253240869,70.8876151119848,71.3014710801114,2542963.11048449,0.0,1.0
2025-07-31,73.8,73.85,72.15,72.15,3890065,72.7204058279744,72.7696743956085,71.0945430960481,71.0945430960481,3947816.21102508,0.0,1.0
2025-08-01,74.08,74.4,73.55,74.15,2926292,72.9963098067255,73.3116286395839,72.4740629898037,73.0652858014133,2969735.20899857,0.0,1.0
2025-08-04,74.67,74.94,74.1868,74.32,2467324,73.5776789048082,73.8437291700325,73.101547467192,73.2327989313693,2503953.45194778,0.0,1.0
2025-08-05,74.16,74.93,73.94,74.84,2046314,73.0751395149401,73.8338754565057,72.8583578173499,73.7451920347642,2076693.21259351,0.0,1.0
2025-08-06,74.11,74.76,73.87,74.26,1853423,73.025870947306,73.6663623265496,72.7893818226622,73.1736766502083,1880938.58721814,0.0,1.0
2025-08-07,74.53,74.89,73.74,74.03,3072158,73.4397269154326,73.7944606023984,72.6612835468134,72.9470412390914,3117766.70961292,0.0,1.0
2025-08-08,73.48,74.62,73.23,74.38,2571411,72.9396509539462,74.0712677488224,72.6914893761225,73.8330326341116,2590460.43967636,0.5425,1.0
2025-08-11,72.92,73.63,72.44,73.6,2404304,72.3837690196211,73.0885479006405,71.9072987901996,73.0587685113016,2422115.48327188,0.0,1.0
2025-08-12,72.81,73.09,72.33,73.02,2583507,72.2745779253787,72.5525188925413,71.7981076959572,72.4830336507506,2602646.04885293,0.0,1.0
2025-08-13,73.46,73.47,72.63,72.87,1799873,72.9197980277203,72.9297244908333,72.0959015893456,72.3341367040564,1813206.75805681,0.0,1.0
2025-08-14,72.59,73.39,72.32,73.21,2263290,72.0561957368938,72.8503127859297,71.7881812328442,72.6716364498966,2280056.8281442,0.0,1.0
2025-08-15,72.3,72.55,71.99,72.52,2491515,71.7683283066183,72.016489884442,71.4606079501169,71.9867104951032,2509972.55684146,0.0,1.0
2025-08-18,72.03,72.92,72.03,72.41,2067343,71.5003138025687,72.3837690196211,71.5003138025687,71.8775194008607,2082658.22023078,0.0,1.0
2025-08-19,73.03,73.07,72.06,72.11,2838008,72.4929601138636,72.5326659663153,71.5300931919075,71.5797255074723,2859032.43452137,0.0,1.0
2025-08-20,73.01,74.14,72.95,73.38,2144388,72.4731071876377,73.5947975194009,72.41354840896,72.8403863228168,2160273.98238427,0.0,1.0
2025-08-21,72.78,73.285,72.58,72.83,3325728,72.2447985360398,72.7460849232437,72.0462692737809,72.2944308516046,3350365.54526834,0.0,1.0
2025-08-22,73.12,73.645,72.81,73.0,1807168,72.5822982818801,73.1034375953099,72.2745779253787,72.4631807245247,1820555.80062816,0.0,1.0
2025-08-25,72.22,73.12,72.1,72.9,1461801,71.6889166017147,72.5822982818801,71.5697990443593,72.3639160933952,1472630.26454322,0.0,1.0
2025-08-26,72.09,72.78,71.92,72.26,2494456,71.5598725812464,72.2447985360398,71.3911227083263,71.7286224541665,2512935.34425782,0.0,1.0
2025-08-27,72.21,72.5059,71.91,72.14,1516043,71.6789901386018,71.9727141821139,71.3811962452133,71.6095048968111,1527274.09828622,0.0,1.0
2025-08-28,71.21,72.415,71.1,72.02,1519446,70.6863438273069,71.8824826324172,70.5771527330645,71.4903873394558,1530702.3082753,0.0,1.0
2025-08-29,71.57,71.9,71.12,71.22,1487179,71.0436964993731,71.3712697821004,70.5970056592904,70.6962702904199,1498196.26898129,0.0,1.0
2025-09-02,71.16,71.76,70.8,71.38,1886484,70.6367115117422,71.2322992985191,70.279358839676,70.855093700227,1900459.38672675,0.0,1.0
2025-09-03,71.52,71.725,71.0,71.0,1935896,70.9940641838083,71.1975566776238,70.477888101935,70.477888101935,1950237.43902772,0.0,1.0
2025-09-04,71.54,72.24,71.23,71.94,1559978,71.0139171100342,71.7087695279406,70.7061967535328,71.4109756345522,1571534.57606172,0.0,1.0
2025-09-05,71.55,71.885,71.13,71.72,1540839,71.0238435731472,71.3563800874309,70.6069321224033,71.1925934460673,1552253.79117165,0.0,1.0
2025-09-08,70.69,71.375,70.52,71.29,1705493,70.1701677454336,70.8501304686706,70.0014178725135,70.7657555322105,1718127.5753448,0.0,1.0
2025-09-09,70.91,71.17,70.4,70.45,1479559,70.3885499339185,70.6466379748551,69.8823003151581,69.9319326307228,1490519.81875597,0.0,1.0
2025-09-10,71.22,71.34,70.525,70.88,1798568,70.6962702904199,70.8153878477753,70.0063811040699,70.3587705445796,1811892.09040011,0.0,1.0
2025-09-11,71.67,71.77,70.93,71.3,1618803,71.1429611305026,71.242225761632,70.4084028601444,70.7756819953235,1630795.36142974,0.0,1.0
2025-09-12,71.68,71.895,71.17,71.43,1911125,71.1528875936155,71.3663065505439,70.6466379748551,70.9047260157918,1925282.93134644,0.0,1.0
2025-09-15,71.58,72.0,71.56,71.58,2803056,71.053622962486,71.4705344132299,71.0337700362601,71.053622962486,2823821.50430152,0.0,1.0
2025-09-16,69.96,71.44,69.92,71.17,2012168,69.4455359381883,70.9146524789047,69.4058300857366,70.6466379748551,2027074.47466885,0.0,1.0
2025-09-17,70.38,71.14,70.26,70.32,1940986,69.8624473889322,70.6168585855163,69.7433298315768,69.8028886102545,1955365.14659293,0.0,1.0
2025-09-18,70.18,70.67,69.76,69.81,2005308,69.6639181266732,70.1503148192077,69.2470066759294,69.2966389914941,2020163.65464973,0.0,1.0
2025-09-19,70.12,70.54,69.815,70.34,5110591,69.6043593479955,70.0212707987394,69.3016022230506,69.8227415364804,5148451.1067527,0.0,1.0
2025-09-22,70.44,70.75,70.1702,70.27,1964279,69.9220061676099,70.2297265241113,69.6541901928225,69.7532562946897,1978830.70500478,0.0,1.0
2025-09-23,71.49,71.61,70.16,70.24,1706040,70.9642847944695,71.0834023518249,69.6440652004473,69.7234769053509,1718678.62761163,0.0,1.0
2025-09-24,71.66,72.03,71.34,71.46,2015104,71.1330346673896,71.5003138025687,70.8153878477753,70.9345054051306,2030032.22504438,0.0,1.0
2025-09-25,70.98,72.22,69.82,71.94,4981784,70.4580351757091,71.6889166017147,69.3065654546071,71.4109756345522,5018689.88310802,0.0,1.0
2025-09-26,71.84,71.9,70.975,71.27,2200437,71.3117110034227,71.3712697821004,70.4530719441526,70.7459026059846,2216738.20268333,0.0,1.0
2025-09-29,72.77,72.98,71.38,71.71,3034854,72.2348720729269,72.4433277982988,70.855093700227,71.1826669829543,3057336.70237608,0.0,1.0
2025-09-30,73.26,73.44,72.62,73.0,1969168,72.7212687654614,72.8999451014945,72.0859751262327,72.4631807245247,1983755.92352861,0.0,1.0
2025-10-01,72.37,73.45,72.325,72.96,2237747,71.837813548409,72.9098715646074,71.7931444644007,72.4234748720729,2254324.60135873,0.0,1.0
2025-10-02,71.83,72.29,71.37,72.2,1793687,71.3017845403097,71.7584018435054,70.8451672371141,71.6690636754888,1806974.93114161,0.0,1.0
2025-10-03,72.34,72.92,71.72,71.78,2808199,71.8080341590701,72.3837690196211,71.1925934460673,71.252152224745,2829002.60449952,0.0,1.0
2025-10-06,73.22,73.26,72.35,72.5,2910150,72.6815629130096,72.7212687654614,71.8179606221831,71.9668575688773,2931708.87443671,0.0,1.0
2025-10-07,73.76,74.5575,73.054,73.31,2791435,73.2175919211088,74.0092273543665,72.5167836253346,72.7709010810261,2812114.41400382,0.0,1.0
2025-10-08,73.19,74.26,72.99,74.12,1886096,72.6517835236707,73.7139150767562,72.4532542614118,73.574944593175,1900068.51235832,0.0,1.0
2025-10-09,73.28,73.8,73.01,73.63,2604815,72.7411216916873,73.2572977735606,72.4731071876377,73.0885479006405,2624111.90205517,0.0,1.0
2025-10-10,74.09,74.63,73.185,73.54,2161766,73.5451652038361,74.0811942119353,72.6468202921143,72.9992097326239,2177780.72149392,0.0,1.0
2025-10-13,73.55,74.14,73.32,73.67,1927742,73.0091361957369,73.5947975194009,72.7808275441391,73.1282537530923,1942023.03284173,0.0,1.0
2025-10-14,74.35,74.905,73.595,73.84,1619807,73.8032532447728,74.3541719475414,73.0538052797451,73.2970036260124,1631806.79922846,0.0,1.0
2025-10-15,75.31,75.42,74.07,74.28,1884904,74.7561937036158,74.8653847978583,73.5253122776102,73.7337680029821,1898867.68182439,0.0,1.0
2025-10-16,74.75,76.11,74.67,75.35,2070035,74.2003117692907,75.5503107526517,74.1209000643871,74.7958995560676,2085370.16301379,0.0,1.0
2025-10-17,74.78,74.98,74.2,74.88,1805950,74.2300911586296,74.4286204208885,73.6543562980785,74.329355789759,1819328.77748191,0.0,1.0
2025-10-20,75.09,75.31,74.8,75.08,2002826,74.537811515131,74.7561937036158,74.2499440848555,74.527885052018,2017663.26758159,0.0,1.0
2025-10-21,74.54,75.37,74.185,75.37,1613129,73.9918560439188,74.8157524822935,73.6394666034091,74.8157524822935,1625079.32749556,0.0,1.0
2025-10-22,75.16,75.595,74.38,74.81,2014438,74.6072967569216,75.0390979023349,73.8330326341116,74.2598705479684,2029361.29120579,0.0,1.0
2025-10-23,74.56,75.55,74.47,75.44,1619046,74.0117089701447,74.9944288183266,73.9223708021282,74.8852377240842,1631040.16161409,0.0,1.0
2025-10-24,74.75,75.17,74.28,74.63,1684055,74.2003117692907,74.6172232200346,73.7337680029821,74.0811942119353,1696530.75908098,0.0,1.0
2025-10-27,74.59,74.805,74.04,74.47,1592415,74.0414883594835,74.2549073164119,73.4955328882714,73.9223708021282,1604211.87474396,0.0,1.0
2025-10-28,73.44,74.55,73.26,74.37,2285298,72.8999451014945,74.0017825070317,72.7212687654614,73.8231061709987,2302227.86706268,0.0,1.0
2025-10-29,72.29,73.65,72.14,73.49,3758430,71.7584018435054,73.1084008268664,71.6095048968111,72.9495774170592,3786273.07353543,0.0,1.0
2025-10-30,73.21,74.03,71.65,72.86,4015739,72.6716364498966,73.4856064251584,71.1231082042767,72.3242102409434,4045488.26133415,0.0,1.0
2025-10-31,73.55,73.94,72.16,72.57,3715809,73.0091361957369,73.3962682571419,71.629357823037,72.0363428106679,3743336.33009013,0.0,1.0
2025-11-03,72.49,72.94,71.45,72.04,6864202,71.9569311057643,72.403621945847,70.9245789420177,71.5102402656817,6915053.1482316,0.0,1.0
2025-11-04,72.94,72.95,72.0,72.2,5959850,72.403621945847,72.41354840896,71.4705344132299,71.6690636754888,6004001.558446,0.0,1.0
2025-11-05,72.57,73.23,72.09,72.96,2666362,72.0363428106679,72.6914893761225,71.5598725812464,72.4234748720729,2686114.85245118,0.0,1.0
2025-11-06,72.35,73.16,72.26,72.52,2751246,71.8179606221831,72.6220041343319,71.7286224541665,71.9867104951032,2771627.68721835,0.0,1.0
2025-11-07,73.23,73.23,71.87,71.95,3008342,73.23,73.23,71.87,71.95,3008342,0.5425,1.0
2025-11-10,74.06,74.22,72.55,72.55,3147142,74.06,74.22,72.55,72.55,3147142,0.0,1.0
2025-11-11,74.84,74.88,73.94,73.94,2052208,74.84,74.88,73.94,73.94,2052208,0.0,1.0
2025-11-12,74.96,75.057,74.155,74.86,2172077,74.96,75.057,74.155,74.86,2172077,0.0,1.0
2025-11-13,73.93,74.91,73.82,74.62,2135264,73.93,74.91,73.82,74.62,2135264,0.0,1.0
2025-11-14,73.94,74.2,73.15,74.02,1990402,73.94,74.2,73.15,74.02,1990402,0.0,1.0
2025-11-17,74.46,74.55,73.9602,74.37,1573624,74.46,74.55,73.9602,74.37,1573624,0.0,1.0
2025-11-18,74.27,75.085,74.19,74.73,1875405,74.27,75.085,74.19,74.73,1875405,0.0,1.0
2025-11-19,72.95,74.15,72.58,74.15,2273054,72.95,74.15,72.58,74.15,2273054,0.0,1.0
2025-11-20,73.5,74.02,73.23,73.39,1774173,73.5,74.02,73.23,73.39,1774173,0.0,1.0
2025-11-21,74.04,74.25,73.26,73.74,2421746,74.04,74.25,73.26,73.74,2421746,0.0,1.0
2025-11-24,74.3,74.56,73.38,74.16,3652881,74.3,74.56,73.38,74.16,3652881,0.0,1.0
2025-11-25,74.81,74.99,74.32,74.65,2753009,74.81,74.99,74.32,74.65,2753009,0.0,1.0
2025-11-26,75.27,75.31,74.72,74.96,1726689,75.27,75.31,74.72,74.96,1726689,0.0,1.0