date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,61.37,62.37,61.12,62.37,139900,3.66765644358159,3.72741946205285,3.65271568896377,3.72741946205285,2340912.55058116,0.0,1.0
1983-04-07,59.37,61.5,58.75,61.37,430500,3.54813040663906,3.67542563598285,3.51107733518687,3.66765644358159,7203451.41547668,0.0,1.0
1983-04-08,59.63,59.63,58.63,59.0,66300,3.56366879144159,3.56366879144159,3.50390577297032,3.52601808980469,1109381.71625111,0.0,1.0
1983-04-11,61.25,61.37,59.63,59.88,211400,3.66048488136504,3.66765644358159,3.56366879144159,3.5786095460594,3537304.59751863,0.0,1.0
1983-04-12,61.63,61.63,61.0,61.5,315600,3.68319482838412,3.68319482838412,3.64554412674722,3.67542563598285,5280857.76242611,0.0,1.0
1983-04-13,63.88,63.88,61.75,61.88,163400,3.81766161994447,3.81766161994447,3.69036639060067,3.69813558300193,2734132.31425991,0.0,1.0
1983-04-14,64.13,64.25,63.25,63.62,44400,3.83260237456228,3.83977393677883,3.78001091830757,3.80212323514194,742934.362014321,0.0,1.0
1983-04-15,65.62,65.62,64.13,64.13,162900,3.92164927208447,3.92164927208447,3.83260237456228,3.83260237456228,2725765.9363093,0.0,1.0
1983-04-18,68.13,68.5,65.88,65.88,490800,4.07165444844735,4.09376676528171,3.937187656887,3.937187656887,8212436.59632046,0.0,1.0
1983-04-19,67.5,68.25,67.38,67.75,114400,4.03400374681045,4.0788260106639,4.0268321845939,4.04894450142826,1914227.27509996,0.0,1.0
1983-04-20,70.0,70.75,68.75,69.0,1208900,4.18341129298861,4.22823355684206,4.10870751989953,4.12364827451735,20228228.608989,0.0,1.0
1983-04-21,69.62,70.25,69.38,70.13,267100,4.16070134596953,4.19835204760643,4.14635822153643,4.19118048538988,4469319.10121678,0.0,1.0
1983-04-22,68.25,69.38,68.25,69.38,176200,4.0788260106639,4.14635822153643,4.0788260106639,4.14635822153643,2948311.58979557,0.0,1.0
1983-04-25,67.25,68.75,67.0,67.87,394800,4.01906299219263,4.10870751989953,4.00412223757482,4.05611606364482,6606092.02980302,0.0,1.0
1983-04-26,67.62,68.0,66.37,67.25,170000,4.041175309027,4.06388525604608,3.96647153593792,4.01906299219263,2844568.50320799,0.0,1.0
1983-04-27,67.62,68.75,67.5,68.13,233900,4.041175309027,4.10870751989953,4.03400374681045,4.07165444844735,3913791.60529616,0.0,1.0
1983-04-28,67.75,68.0,67.5,67.75,249700,4.04894450142826,4.06388525604608,4.03400374681045,4.04894450142826,4178169.1485355,0.0,1.0
1983-04-29,67.87,67.87,67.13,67.5,122500,4.05611606364482,4.05611606364482,4.01189142997608,4.03400374681045,2049762.59789987,0.0,1.0
1983-05-02,67.38,67.87,67.38,67.75,294100,4.0268321845939,4.05611606364482,4.0268321845939,4.04894450142826,4921103.51054981,0.0,1.0
1983-05-03,67.38,67.87,67.38,67.62,260400,4.0268321845939,4.05611606364482,4.0268321845939,4.041175309027,4357209.63667858,0.0,1.0
1983-05-04,67.62,67.75,67.25,67.5,109300,4.041175309027,4.04894450142826,4.01906299219263,4.03400374681045,1828890.22000372,0.0,1.0
1983-05-05,70.0,70.38,67.5,69.0,454000,4.18341129298861,4.20612124000769,4.03400374681045,4.12364827451735,7596671.17915545,0.0,1.0
1983-05-06,72.13,72.38,69.87,70.0,1223700,4.31070652233241,4.32564727695023,4.17564210058735,4.18341129298861,20475873.3963271,0.0,1.0
1983-05-09,72.63,73.0,71.0,72.13,210400,4.34058803156804,4.36270034840241,4.24317431145988,4.31070652233241,3520571.84161741,0.0,1.0
1983-05-10,72.63,73.0,72.13,72.38,342200,4.34058803156804,4.36270034840241,4.31070652233241,4.32564727695023,5725949.06939866,0.0,1.0
1983-05-11,72.13,72.38,71.75,72.38,122000,4.31070652233241,4.32564727695023,4.28799657531333,4.32564727695023,2041396.21994926,0.0,1.0
1983-05-12,72.38,72.38,72.0,72.13,233400,4.32564727695023,4.32564727695023,4.30293732993114,4.31070652233241,3905425.22734555,0.0,1.0
1983-05-13,72.25,72.38,72.0,72.13,144500,4.31787808454896,4.32564727695023,4.30293732993114,4.31070652233241,2417883.22772679,0.0,1.0
1983-05-16,71.62,72.0,71.38,72.0,93900,4.28022738291206,4.30293732993114,4.26588425847896,4.30293732993114,1571205.77912488,0.0,1.0
1983-05-17,71.5,71.62,70.75,71.25,80600,4.27305582069551,4.28022738291206,4.22823355684206,4.2581150660777,1348660.12563861,0.0,1.0
1983-05-18,72.25,73.0,71.75,71.75,155700,4.31787808454896,4.36270034840241,4.28799657531333,4.28799657531333,2605290.09382049,0.0,1.0
1983-05-19,71.75,72.75,71.75,72.5,410100,4.28799657531333,4.34775959378459,4.28799657531333,4.33281883916678,6862103.19509173,0.0,1.0
1983-05-20,71.75,71.75,70.62,71.5,84200,4.28799657531333,4.28799657531333,4.2204643644408,4.27305582069551,1408898.04688301,0.0,1.0
1983-05-23,71.62,71.75,71.13,71.5,49500,4.28022738291206,4.28799657531333,4.25094350386114,4.27305582069551,828271.417110561,0.0,1.0
1983-05-24,72.5,72.63,71.62,71.62,151100,4.33281883916678,4.34058803156804,4.28022738291206,4.28022738291206,2528319.41667486,0.0,1.0
1983-05-25,72.63,72.63,72.13,72.25,137900,4.34058803156804,4.34058803156804,4.31070652233241,4.31787808454896,2307447.03877871,0.0,1.0
1983-05-26,72.25,72.87,72.25,72.63,128700,4.31787808454896,4.35493115600115,4.31787808454896,4.34058803156804,2153505.68448746,0.0,1.0
1983-05-27,72.0,72.38,71.75,72.13,216500,4.30293732993114,4.32564727695023,4.28799657531333,4.31070652233241,3622641.65261488,0.0,1.0
1983-05-31,70.75,71.75,70.38,71.75,115900,4.22823355684206,4.28799657531333,4.20612124000769,4.28799657531333,1939326.4089518,0.0,1.0
1983-06-01,70.5,70.5,70.0,70.25,284900,4.21329280222425,4.21329280222425,4.18341129298861,4.19835204760643,4767162.15625855,0.0,1.0
1983-06-02,71.0,71.25,70.25,70.75,206300,4.24317431145988,4.2581150660777,4.19835204760643,4.22823355684206,3451967.5424224,0.0,1.0
1983-06-03,71.25,71.62,71.13,71.25,61200,4.2581150660777,4.28022738291206,4.25094350386114,4.2581150660777,1024044.66115487,0.0,1.0
1983-06-06,71.75,71.75,71.0,71.0,38800,4.28799657531333,4.28799657531333,4.24317431145988,4.24317431145988,649230.928967469,0.0,1.0
1983-06-07,73.0,73.0,71.38,71.75,302800,4.36270034840241,4.36270034840241,4.26588425847896,4.28799657531333,5066678.48689046,0.0,1.0
1983-06-08,72.0,73.0,71.75,73.0,1007100,4.30293732993114,4.36270034840241,4.28799657531333,4.36270034840241,16851558.4681221,0.0,1.0
1983-06-09,74.87,74.87,72.75,72.75,245600,4.47445719294368,4.47445719294368,4.34775959378459,4.34775959378459,4109564.84934048,0.0,1.0
1983-06-10,74.75,75.0,74.63,74.63,241000,4.46728563072713,4.48222638534494,4.46011406851057,4.46011406851057,4032594.17219485,0.0,1.0
1983-06-13,75.12,75.5,75.0,75.0,88300,4.48939794756149,4.51210789458058,4.48222638534494,4.48222638534494,1477502.34607803,0.0,1.0
1983-06-14,75.25,76.75,75.25,76.63,247200,4.49716713996276,4.58681166766966,4.49716713996276,4.57964010545311,4136337.25878243,0.0,1.0
1983-06-15,77.0,77.75,76.12,76.25,327300,4.60175242228747,4.64657468614092,4.54916096603276,4.55693015843402,5476631.00647044,0.0,1.0
1983-06-16,78.25,78.25,76.75,76.75,265500,4.67645619537656,4.67645619537656,4.58681166766966,4.58681166766966,4442546.69177482,0.0,1.0
1983-06-17,78.0,78.75,77.75,78.25,199700,4.66151544075874,4.70633770461219,4.64657468614092,4.67645619537656,3341531.35347432,0.0,1.0
1983-06-20,78.0,78.5,77.75,78.5,152200,4.66151544075874,4.69139694999437,4.64657468614092,4.69139694999437,2546725.44816621,0.0,1.0
1983-06-21,79.0,79.0,77.63,78.5,203200,4.72127845923001,4.72127845923001,4.63940312392437,4.69139694999437,3400095.9991286,0.0,1.0
1983-06-22,80.0,80.0,78.5,79.25,77100,4.78104147770127,4.78104147770127,4.69139694999437,4.73621921384782,1290095.47998433,0.0,1.0
1983-06-23,80.0,81.0,80.0,80.5,236400,4.78104147770127,4.84080449617254,4.78104147770127,4.8109229869369,3955623.49504922,0.0,1.0
1983-06-24,80.0,80.25,79.5,80.0,57700,4.78104147770127,4.79598223231909,4.75115996846564,4.78104147770127,965480.015500593,0.0,1.0
1983-06-27,79.63,80.0,79.5,80.0,57200,4.7589291608669,4.78104147770127,4.75115996846564,4.78104147770127,957113.637549981,0.0,1.0
1983-06-28,78.37,79.88,78.0,79.63,106700,4.68362775759311,4.77386991548472,4.66151544075874,4.7589291608669,1785385.05466054,0.0,1.0
1983-06-29,78.0,78.25,77.0,77.5,245600,4.66151544075874,4.67645619537656,4.60175242228747,4.63163393152311,4109564.84934048,0.0,1.0
1983-06-30,77.5,78.0,77.25,77.75,291600,4.63163393152311,4.66151544075874,4.61669317690529,4.64657468614092,4879271.62079675,0.0,1.0
1983-07-01,76.0,77.0,76.0,77.0,107200,4.54198940381621,4.60175242228747,4.54198940381621,4.60175242228747,1793751.43261115,0.0,1.0
1983-07-05,75.0,76.12,74.25,76.12,381500,4.48222638534494,4.54916096603276,4.43740412149149,4.54916096603276,6383546.37631675,0.0,1.0
1983-07-06,76.5,77.0,75.25,75.25,169500,4.57187091305184,4.60175242228747,4.49716713996276,4.49716713996276,2836202.12525737,0.0,1.0
1983-07-07,75.5,77.75,75.5,76.75,139900,4.51210789458058,4.64657468614092,4.51210789458058,4.58681166766966,2340912.55058116,0.0,1.0
1983-07-08,74.75,75.75,73.75,75.75,145000,4.46728563072713,4.52704864919839,4.40752261225586,4.52704864919839,2426249.6056774,0.0,1.0
1983-07-11,75.0,75.75,75.0,75.5,148100,4.48222638534494,4.52704864919839,4.48222638534494,4.51210789458058,2478121.14897119,0.0,1.0
1983-07-12,74.75,75.0,74.12,75.0,114900,4.46728563072713,4.48222638534494,4.42963492909023,4.48222638534494,1922593.65305057,0.0,1.0
1983-07-13,75.5,75.75,74.25,74.5,143500,4.51210789458058,4.52704864919839,4.43740412149149,4.45234487610931,2401150.47182556,0.0,1.0
1983-07-14,75.75,76.75,75.25,76.0,103600,4.52704864919839,4.58681166766966,4.49716713996276,4.54198940381621,1733513.51136675,0.0,1.0
1983-07-15,75.0,76.0,75.0,76.0,212900,4.48222638534494,4.54198940381621,4.48222638534494,4.54198940381621,3562403.73137047,0.0,1.0
1983-07-18,74.63,75.0,74.25,75.0,136300,4.46011406851057,4.48222638534494,4.43740412149149,4.48222638534494,2280674.62933676,0.0,1.0
1983-07-19,75.5,75.5,74.87,74.87,132200,4.51210789458058,4.51210789458058,4.47445719294368,4.47445719294368,2212070.33014174,0.0,1.0
1983-07-20,79.25,79.25,76.75,77.0,266100,4.73621921384782,4.73621921384782,4.58681166766966,4.60175242228747,4452586.34531556,0.0,1.0
1983-07-21,77.5,79.25,77.25,79.25,215500,4.63163393152311,4.73621921384782,4.61669317690529,4.73621921384782,3605908.89671365,0.0,1.0
1983-07-22,78.0,78.0,77.25,77.63,34200,4.66151544075874,4.66151544075874,4.61669317690529,4.63940312392437,572260.251821842,0.0,1.0
1983-07-25,78.25,78.5,77.25,77.5,44900,4.67645619537656,4.69139694999437,4.61669317690529,4.63163393152311,751300.739964932,0.0,1.0
1983-07-26,77.88,78.5,77.12,78.5,84200,4.65434387854219,4.69139694999437,4.60892398450403,4.69139694999437,1408898.04688301,0.0,1.0
1983-07-27,76.88,78.0,76.75,77.63,36700,4.59458086007092,4.66151544075874,4.58681166766966,4.63940312392437,614092.141574901,0.0,1.0
1983-07-28,76.0,77.38,76.0,77.12,29600,4.54198940381621,4.62446236930655,4.54198940381621,4.60892398450403,495289.574676214,0.0,1.0
1983-07-29,74.5,75.0,73.63,75.0,264000,4.45234487610931,4.48222638534494,4.40035105003931,4.48222638534494,4417447.55792299,0.0,1.0
1983-08-01,73.12,73.75,72.5,73.63,361600,4.36987191061896,4.40752261225586,4.33281883916678,4.40035105003931,6050564.5338824,0.0,1.0
1983-08-02,74.12,74.5,72.87,72.87,225200,4.42963492909023,4.45234487610931,4.35493115600115,4.35493115600115,3768216.62895552,0.0,1.0
1983-08-03,73.75,74.25,73.5,74.25,93400,4.40752261225586,4.43740412149149,4.39258185763804,4.43740412149149,1562839.40117427,0.0,1.0
1983-08-04,73.0,74.0,72.5,74.0,173600,4.36270034840241,4.42246336687368,4.33281883916678,4.42246336687368,2904806.42445239,0.0,1.0
1983-08-05,73.5,73.75,72.5,72.5,231300,4.39258185763804,4.40752261225586,4.33281883916678,4.33281883916678,3870286.43995298,0.0,1.0
1983-08-08,72.5,73.0,72.38,72.75,96500,4.33281883916678,4.36270034840241,4.32564727695023,4.34775959378459,1614710.94446806,0.0,1.0
1983-08-09,72.87,73.0,72.63,72.75,239000,4.35493115600115,4.36270034840241,4.34058803156804,4.34775959378459,3999128.6603924,0.0,1.0
1983-08-10,74.63,74.63,73.0,73.0,117400,4.46011406851057,4.46011406851057,4.36270034840241,4.36270034840241,1964425.54280363,0.0,1.0
1983-08-11,76.5,76.63,75.5,75.75,496400,4.57187091305184,4.57964010545311,4.51210789458058,4.52704864919839,8306140.02936732,0.0,1.0
1983-08-12,75.87,76.25,75.63,76.0,104700,4.53422021141494,4.55693015843402,4.51987708698184,4.54198940381621,1751919.5428581,0.0,1.0
1983-08-15,75.75,76.25,75.5,75.87,93400,4.52704864919839,4.55693015843402,4.51210789458058,4.53422021141494,1562839.40117427,0.0,1.0
1983-08-16,74.5,75.25,74.25,75.25,137900,4.45234487610931,4.49716713996276,4.43740412149149,4.49716713996276,2307447.03877871,0.0,1.0
1983-08-17,76.25,76.25,74.5,74.5,253300,4.55693015843402,4.55693015843402,4.45234487610931,4.45234487610931,4238407.0697799,0.0,1.0
1983-08-18,77.0,77.5,76.75,76.75,187400,4.60175242228747,4.63163393152311,4.58681166766966,4.58681166766966,3135718.45588928,0.0,1.0
1983-08-19,76.63,76.75,75.75,76.75,321700,4.57964010545311,4.58681166766966,4.52704864919839,4.58681166766966,5382927.57342358,0.0,1.0
1983-08-22,76.38,76.75,76.0,76.38,273700,4.56469935083529,4.58681166766966,4.54198940381621,4.56469935083529,4579755.29016486,0.0,1.0
1983-08-23,75.25,76.12,75.25,76.12,61200,4.49716713996276,4.54916096603276,4.49716713996276,4.54916096603276,1024044.66115487,0.0,1.0
1983-08-24,73.75,75.38,73.75,75.25,254800,4.40752261225586,4.50493633236402,4.40752261225586,4.49716713996276,4263506.20363173,0.0,1.0
1983-08-25,75.0,75.0,73.75,74.0,170500,4.48222638534494,4.48222638534494,4.40752261225586,4.42246336687368,2852934.8811586,0.0,1.0
1983-08-26,74.75,75.0,74.5,74.75,93400,4.46728563072713,4.48222638534494,4.45234487610931,4.46728563072713,1562839.40117427,0.0,1.0
1983-08-29,74.25,74.75,74.0,74.75,135300,4.43740412149149,4.46728563072713,4.42246336687368,4.46728563072713,2263941.87343553,0.0,1.0
1983-08-30,74.25,74.5,74.0,74.0,113800,4.43740412149149,4.45234487610931,4.42246336687368,4.42246336687368,1904187.62155923,0.0,1.0
1983-08-31,76.25,76.25,74.5,74.5,74000,4.55693015843402,4.55693015843402,4.45234487610931,4.45234487610931,1238223.93669054,0.0,1.0
1983-09-01,75.5,76.5,75.5,75.5,303300,4.51210789458058,4.57187091305184,4.51210789458058,4.51210789458058,5075044.86484106,0.0,1.0
1983-09-02,74.87,75.25,74.5,75.25,257900,4.47445719294368,4.49716713996276,4.45234487610931,4.49716713996276,4315377.74692552,0.0,1.0
1983-09-06,75.87,76.12,75.5,75.5,355900,4.53422021141494,4.54916096603276,4.51210789458058,4.51210789458058,5955187.82524543,0.0,1.0
1983-09-07,76.25,76.5,75.63,75.63,123000,4.55693015843402,4.57187091305184,4.51987708698184,4.51987708698184,2058128.97585049,0.0,1.0
1983-09-08,76.0,76.25,75.63,76.25,158800,4.54198940381621,4.55693015843402,4.51987708698184,4.55693015843402,2657161.63711428,0.0,1.0
1983-09-09,75.87,76.25,75.75,76.0,160800,4.53422021141494,4.55693015843402,4.52704864919839,4.54198940381621,2690627.14891673,0.0,1.0
1983-09-12,76.5,77.25,76.25,77.0,99000,4.57187091305184,4.61669317690529,4.55693015843402,4.60175242228747,1656542.83422112,0.0,1.0
1983-09-13,76.5,76.75,76.0,76.25,164900,4.57187091305184,4.58681166766966,4.54198940381621,4.55693015843402,2759231.44811175,0.0,1.0
1983-09-14,76.12,76.75,76.0,76.5,107200,4.54916096603276,4.58681166766966,4.54198940381621,4.57187091305184,1793751.43261115,0.0,1.0
1983-09-15,75.0,76.38,75.0,76.38,128700,4.48222638534494,4.56469935083529,4.48222638534494,4.56469935083529,2153505.68448746,0.0,1.0
1983-09-16,75.63,75.63,75.12,75.25,54100,4.51987708698184,4.51987708698184,4.48939794756149,4.49716713996276,905242.094256188,0.0,1.0
1983-09-19,75.75,76.63,75.5,75.63,145500,4.52704864919839,4.57964010545311,4.51210789458058,4.51987708698184,2434615.98362801,0.0,1.0
1983-09-20,76.38,76.38,75.75,76.0,144000,4.56469935083529,4.56469935083529,4.52704864919839,4.54198940381621,2409516.84977617,0.0,1.0
1983-09-21,76.12,76.5,76.0,76.38,180200,4.54916096603276,4.57187091305184,4.54198940381621,4.56469935083529,3015242.61340046,0.0,1.0
1983-09-22,76.63,76.63,75.25,75.25,247200,4.57964010545311,4.57964010545311,4.49716713996276,4.49716713996276,4136337.25878243,0.0,1.0
1983-09-23,76.5,76.88,76.25,76.88,144000,4.57187091305184,4.59458086007092,4.55693015843402,4.59458086007092,2409516.84977618,0.0,1.0
1983-09-26,76.75,76.88,76.0,76.75,110300,4.58681166766966,4.59458086007092,4.54198940381621,4.58681166766966,1845622.97590494,0.0,1.0
1983-09-27,75.63,76.5,75.25,76.5,224700,4.51987708698184,4.57187091305184,4.49716713996276,4.57187091305184,3759850.25100491,0.0,1.0
1983-09-28,75.63,76.5,75.38,75.38,277800,4.51987708698184,4.57187091305184,4.50493633236402,4.50493633236402,4648359.58935987,0.0,1.0
1983-09-29,75.12,75.63,75.12,75.63,346700,4.48939794756149,4.51987708698184,4.48939794756149,4.51987708698184,5801246.47095417,0.0,1.0
1983-09-30,74.25,75.38,74.25,75.38,31600,4.43740412149149,4.50493633236402,4.43740412149149,4.50493633236402,528755.086478661,0.0,1.0
1983-10-03,73.12,74.25,72.5,74.25,169000,4.36987191061896,4.43740412149149,4.33281883916678,4.43740412149149,2827835.74730676,0.0,1.0
1983-10-04,73.63,73.87,73.25,73.38,55600,4.40035105003931,4.41469417447241,4.37764110302023,4.38541029542149,930341.228108023,0.0,1.0
1983-10-05,73.5,73.5,72.75,73.38,315100,4.39258185763804,4.39258185763804,4.34775959378459,4.38541029542149,5272491.38447551,0.0,1.0
1983-10-06,73.5,73.5,73.0,73.25,55100,4.39258185763804,4.39258185763804,4.36270034840241,4.37764110302023,921974.850157412,0.0,1.0
1983-10-07,73.63,73.75,73.38,73.5,246600,4.40035105003931,4.40752261225586,4.38541029542149,4.39258185763804,4126297.6052417,0.0,1.0
1983-10-10,73.75,73.75,73.0,73.0,103600,4.40752261225586,4.40752261225586,4.36270034840241,4.36270034840241,1733513.51136675,0.0,1.0
1983-10-11,73.0,73.5,72.87,73.5,158800,4.36270034840241,4.39258185763804,4.35493115600115,4.39258185763804,2657161.63711428,0.0,1.0
1983-10-12,72.25,73.0,72.25,72.75,72000,4.31787808454896,4.36270034840241,4.31787808454896,4.34775959378459,1204758.42488809,0.0,1.0
1983-10-13,72.0,72.5,71.87,72.13,36200,4.30293732993114,4.33281883916678,4.29516813752988,4.31070652233241,605725.763624289,0.0,1.0
1983-10-14,71.87,72.38,71.5,71.87,349300,4.29516813752988,4.32564727695023,4.27305582069551,4.29516813752988,5844751.63629735,0.0,1.0
1983-10-17,72.25,72.25,71.0,71.75,51500,4.31787808454896,4.31787808454896,4.24317431145988,4.28799657531333,861736.928913007,0.0,1.0
1983-10-18,71.25,72.0,71.25,72.0,38800,4.2581150660777,4.30293732993114,4.2581150660777,4.30293732993114,649230.928967469,0.0,1.0
1983-10-19,70.0,70.75,69.25,70.62,129700,4.18341129298861,4.22823355684206,4.13858902913516,4.2204643644408,2170238.44038868,0.0,1.0
1983-10-20,70.13,70.5,70.0,70.5,226200,4.19118048538988,4.21329280222425,4.18341129298861,4.21329280222425,3784949.38485674,0.0,1.0
1983-10-21,69.0,70.13,68.75,70.13,97000,4.12364827451735,4.19118048538988,4.10870751989953,4.19118048538988,1623077.32241867,0.0,1.0
1983-10-24,68.62,69.0,68.13,68.5,194000,4.10093832749827,4.12364827451735,4.07165444844735,4.09376676528171,3246154.64483734,0.0,1.0
1983-10-25,70.0,70.25,68.62,68.62,128700,4.18341129298861,4.19835204760643,4.10093832749827,4.10093832749827,2153505.68448746,0.0,1.0
1983-10-26,69.87,70.38,69.5,69.5,224700,4.17564210058735,4.20612124000769,4.15352978375298,4.15352978375298,3759850.25100491,0.0,1.0
1983-10-27,71.0,71.0,69.75,69.75,146000,4.24317431145988,4.24317431145988,4.1684705383708,4.1684705383708,2442982.36157862,0.0,1.0
1983-10-28,70.75,72.25,70.0,71.5,547500,4.22823355684206,4.31787808454896,4.18341129298861,4.27305582069551,9161183.85591984,0.0,1.0
1983-10-31,70.5,71.25,70.25,70.87,177200,4.21329280222425,4.2581150660777,4.19835204760643,4.23540511905861,2965044.34569679,0.0,1.0
1983-11-01,69.87,70.25,69.38,70.25,246600,4.17564210058735,4.19835204760643,4.14635822153643,4.19835204760643,4126297.6052417,0.0,1.0
1983-11-02,69.0,70.0,69.0,69.62,149100,4.12364827451735,4.18341129298861,4.12364827451735,4.16070134596953,2494853.90487241,0.0,1.0
1983-11-03,68.5,69.0,68.38,69.0,139900,4.09376676528171,4.12364827451735,4.08659520306516,4.12364827451735,2340912.55058116,0.0,1.0
1983-11-04,68.38,68.62,68.25,68.5,72500,4.08659520306516,4.10093832749827,4.0788260106639,4.09376676528171,1213124.8028387,0.0,1.0
1983-11-07,68.87,68.87,68.13,68.38,123600,4.11587908211608,4.11587908211608,4.07165444844735,4.08659520306516,2068168.62939122,0.0,1.0
1983-11-08,69.38,69.75,69.13,69.13,43400,4.14635822153643,4.1684705383708,4.13141746691861,4.13141746691861,726201.606113097,0.0,1.0
1983-11-09,71.5,71.5,69.25,69.25,424400,4.27305582069551,4.27305582069551,4.13858902913516,4.13858902913516,7101381.60447923,0.0,1.0
1983-11-10,72.5,72.87,71.5,72.0,374800,4.33281883916678,4.35493115600115,4.27305582069551,4.30293732993114,6271436.91177854,0.0,1.0
1983-11-11,73.5,73.5,72.13,72.63,373300,4.39258185763804,4.39258185763804,4.31070652233241,4.34058803156804,6246337.77792672,0.0,1.0
1983-11-14,74.12,74.87,74.0,74.25,196600,4.42963492909023,4.47445719294368,4.42246336687368,4.43740412149149,3289659.81018053,0.0,1.0
1983-11-15,73.12,73.87,72.87,73.75,724700,4.36987191061896,4.41469417447241,4.35493115600115,4.40752261225586,12126228.2016166,0.0,1.0
1983-11-16,74.63,74.63,74.0,74.0,123600,4.46011406851057,4.46011406851057,4.42246336687368,4.42246336687368,2068168.62939122,0.0,1.0
1983-11-17,75.0,75.0,74.12,74.5,263500,4.48222638534494,4.48222638534494,4.42963492909023,4.45234487610931,4409081.17997238,0.0,1.0
1983-11-18,73.63,74.38,73.5,74.38,136300,4.40035105003931,4.44517331389276,4.39258185763804,4.44517331389276,2280674.62933675,0.0,1.0
1983-11-21,73.63,73.87,73.38,73.38,28000,4.40035105003931,4.41469417447241,4.38541029542149,4.38541029542149,468517.165234256,0.0,1.0
1983-11-22,74.63,74.87,73.63,73.63,297700,4.46011406851057,4.47445719294368,4.40035105003931,4.40035105003931,4981341.43179422,0.0,1.0
1983-11-23,73.75,74.75,73.5,74.38,100600,4.40752261225586,4.46728563072713,4.39258185763804,4.44517331389276,1683315.24366308,0.0,1.0
1983-11-25,74.0,74.25,73.0,74.12,337000,4.42246336687368,4.43740412149149,4.36270034840241,4.42963492909023,5638938.73871229,0.0,1.0
1983-11-28,74.63,74.63,73.87,73.87,43400,4.46011406851057,4.46011406851057,4.41469417447241,4.41469417447241,726201.606113098,0.0,1.0
1983-11-29,76.0,76.25,74.63,74.87,1315600,4.54198940381621,4.55693015843402,4.46011406851057,4.47445719294368,22013613.6636496,0.0,1.0
1983-11-30,76.25,77.0,75.75,76.0,953000,4.55693015843402,4.60175242228747,4.52704864919839,4.54198940381621,15946316.373866,0.0,1.0
1983-12-01,76.25,76.75,76.0,76.38,217500,4.55693015843402,4.58681166766966,4.54198940381621,4.56469935083529,3639374.4085161,0.0,1.0
1983-12-02,76.75,76.75,76.25,76.38,66900,4.58681166766966,4.58681166766966,4.55693015843402,4.56469935083529,1119421.36979185,0.0,1.0
1983-12-05,77.0,77.0,76.5,76.88,65800,4.60175242228747,4.60175242228747,4.57187091305184,4.59458086007092,1101015.3383005,0.0,1.0
1983-12-06,75.5,77.0,75.5,77.0,349300,4.51210789458058,4.60175242228747,4.51210789458058,4.60175242228747,5844751.63629734,0.0,1.0
1983-12-07,75.0,75.5,74.5,75.38,277300,4.48222638534494,4.51210789458058,4.45234487610931,4.50493633236402,4639993.21140926,0.0,1.0
1983-12-08,75.12,75.25,74.75,74.75,703800,4.48939794756149,4.49716713996276,4.46728563072713,4.46728563072713,11776513.6032811,0.0,1.0
1983-12-09,74.0,75.12,74.0,75.12,326800,4.42246336687368,4.48939794756149,4.42246336687368,4.48939794756149,5468264.62851982,0.0,1.0
1983-12-12,73.0,74.5,73.0,74.5,262500,4.36270034840241,4.45234487610931,4.36270034840241,4.45234487610931,4392348.42407115,0.0,1.0
1983-12-13,73.38,73.38,73.0,73.0,56600,4.38541029542149,4.38541029542149,4.36270034840241,4.36270034840241,947073.984009247,0.0,1.0
1983-12-14,73.0,73.63,72.75,73.63,42900,4.36270034840241,4.40035105003931,4.34775959378459,4.40035105003931,717835.228162486,0.0,1.0
1983-12-15,72.38,73.0,72.25,72.5,123600,4.32564727695023,4.36270034840241,4.31787808454896,4.33281883916678,2068168.62939122,0.0,1.0
1983-12-16,71.87,72.5,71.87,72.5,197100,4.29516813752988,4.33281883916678,4.29516813752988,4.33281883916678,3298026.18813114,0.0,1.0
1983-12-19,71.87,72.38,71.87,71.87,134800,4.29516813752988,4.32564727695023,4.29516813752988,4.29516813752988,2255575.49548492,0.0,1.0
1983-12-20,70.62,72.38,69.75,72.13,346700,4.2204643644408,4.32564727695023,4.1684705383708,4.31070652233241,5801246.47095416,0.0,1.0
1983-12-21,72.0,72.0,71.0,71.25,301800,4.30293732993114,4.30293732993114,4.24317431145988,4.2581150660777,5049945.73098924,0.0,1.0
1983-12-22,71.5,72.25,71.25,72.0,99500,4.27305582069551,4.31787808454896,4.2581150660777,4.30293732993114,1664909.21217173,0.0,1.0
1983-12-23,71.0,71.75,71.0,71.75,40300,4.24317431145988,4.28799657531333,4.24317431145988,4.28799657531333,674330.062819305,0.0,1.0
1983-12-27,70.87,71.5,70.75,71.0,65800,4.23540511905861,4.27305582069551,4.22823355684206,4.24317431145988,1101015.3383005,0.0,1.0
1983-12-28,70.62,71.0,70.5,71.0,73500,4.2204643644408,4.24317431145988,4.21329280222425,4.24317431145988,1229857.55873992,0.0,1.0
1983-12-29,70.62,71.13,70.38,70.87,82700,4.2204643644408,4.25094350386114,4.20612124000769,4.23540511905861,1383798.91303118,0.0,1.0
1983-12-30,71.25,71.25,70.13,70.38,71500,4.2581150660777,4.2581150660777,4.19118048538988,4.20612124000769,1196392.04693747,0.0,1.0
1984-01-03,71.13,71.38,70.5,71.0,160800,4.25094350386114,4.26588425847896,4.21329280222425,4.24317431145988,2690627.14891673,0.0,1.0
1984-01-04,71.5,71.5,71.13,71.13,73500,4.27305582069551,4.27305582069551,4.25094350386114,4.25094350386114,1229857.55873992,0.0,1.0
1984-01-05,72.87,72.87,71.75,71.75,409100,4.35493115600115,4.35493115600115,4.28799657531333,4.28799657531333,6845370.4391905,0.0,1.0
1984-01-06,74.63,75.0,73.0,73.12,207300,4.46011406851057,4.48222638534494,4.36270034840241,4.36987191061896,3468700.29832362,0.0,1.0
1984-01-09,74.25,75.0,74.0,74.12,70400,4.43740412149149,4.48222638534494,4.42246336687368,4.42963492909023,1177986.01544613,0.0,1.0
1984-01-10,75.12,75.25,74.25,74.25,63300,4.48939794756149,4.49716713996276,4.43740412149149,4.43740412149149,1059183.44854745,0.0,1.0
1984-01-11,75.75,76.0,75.0,75.0,242000,4.52704864919839,4.54198940381621,4.48222638534494,4.48222638534494,4049326.92809607,0.0,1.0
1984-01-12,75.0,76.0,75.0,75.75,127100,4.48222638534494,4.54198940381621,4.48222638534494,4.52704864919839,2126733.2750455,0.0,1.0
1984-01-13,75.25,76.0,75.12,75.38,121000,4.49716713996276,4.54198940381621,4.48939794756149,4.50493633236402,2024663.46404804,0.0,1.0
1984-01-16,74.0,75.0,73.5,75.0,150600,4.42246336687368,4.48222638534494,4.39258185763804,4.48222638534494,2519953.03872425,0.0,1.0
1984-01-17,74.75,74.75,73.63,73.63,29600,4.46728563072713,4.46728563072713,4.40035105003931,4.40035105003931,495289.574676213,0.0,1.0
1984-01-18,74.5,75.0,74.38,74.75,152700,4.45234487610931,4.48222638534494,4.44517331389276,4.46728563072713,2555091.82611682,0.0,1.0
1984-01-19,74.25,74.5,74.0,74.5,357500,4.43740412149149,4.45234487610931,4.42246336687368,4.45234487610931,5981960.23468738,0.0,1.0
1984-01-20,74.25,74.5,74.0,74.0,109300,4.43740412149149,4.45234487610931,4.42246336687368,4.42246336687368,1828890.22000372,0.0,1.0
1984-01-23,72.87,74.25,72.87,74.0,232900,4.35493115600115,4.43740412149149,4.35493115600115,4.42246336687368,3897058.84939494,0.0,1.0
1984-01-24,72.0,72.63,71.62,72.63,121000,4.30293732993114,4.34058803156804,4.28022738291206,4.34058803156804,2024663.46404804,0.0,1.0
1984-01-25,69.75,72.25,69.75,72.13,395300,4.1684705383708,4.31787808454896,4.1684705383708,4.31070652233241,6614458.40775362,0.0,1.0
1984-01-26,70.13,70.25,69.5,69.75,181800,4.19118048538988,4.19835204760643,4.15352978375298,4.1684705383708,3042015.02284242,0.0,1.0
1984-01-27,69.25,70.0,69.25,70.0,112300,4.13858902913516,4.18341129298861,4.13858902913516,4.18341129298861,1879088.48770739,0.0,1.0
1984-01-30,66.5,69.38,66.13,69.38,144500,3.97424072833918,4.14635822153643,3.95212841150481,4.14635822153643,2417883.22772679,0.0,1.0
1984-01-31,65.62,66.75,64.0,66.5,479500,3.92164927208447,3.989181482957,3.82483318216102,3.97424072833918,8023356.45463664,0.0,1.0
1984-02-01,66.0,66.0,65.37,65.62,513800,3.94435921910355,3.94435921910355,3.90670851746665,3.92164927208447,8597289.9820486,0.0,1.0
1984-02-02,66.37,66.5,66.0,66.0,100600,3.96647153593792,3.97424072833918,3.94435921910355,3.94435921910355,1683315.24366308,0.0,1.0
1984-02-03,65.75,66.25,65.5,66.13,170000,3.92941846448573,3.95929997372137,3.91447770986792,3.95212841150481,2844568.50320799,0.0,1.0
1984-02-06,66.0,66.5,65.37,65.5,331400,3.94435921910355,3.97424072833918,3.90670851746665,3.91447770986792,5545235.30566545,0.0,1.0
1984-02-07,66.5,66.75,65.62,66.0,297700,3.97424072833918,3.989181482957,3.92164927208447,3.94435921910355,4981341.43179422,0.0,1.0
1984-02-08,65.25,66.87,65.25,66.62,230800,3.8995369552501,3.99635304517355,3.8995369552501,3.98141229055573,3861920.06200237,0.0,1.0
1984-02-09,64.25,65.0,64.0,64.75,411600,3.83977393677883,3.88459620063228,3.82483318216102,3.86965544601447,6887202.32894358,0.0,1.0
1984-02-10,64.5,64.5,64.25,64.5,800800,3.85471469139665,3.85471469139665,3.83977393677883,3.85471469139665,13399590.9256997,0.0,1.0
1984-02-13,64.5,64.5,63.75,64.37,174100,3.85471469139665,3.85471469139665,3.8098924275432,3.84694549899539,2913172.802403,0.0,1.0
1984-02-14,64.5,64.5,63.88,64.25,256900,3.85471469139665,3.85471469139665,3.81766161994447,3.83977393677883,4298644.9910243,0.0,1.0
1984-02-15,64.0,65.37,64.0,64.25,387600,3.82483318216102,3.90670851746665,3.82483318216102,3.83977393677883,6485616.1873142,0.0,1.0
1984-02-16,62.5,63.75,62.5,63.75,168000,3.73518865445412,3.8098924275432,3.73518865445412,3.8098924275432,2811102.99140554,0.0,1.0
1984-02-17,62.37,63.0,62.25,62.5,816100,3.72741946205285,3.76507016368975,3.7202478998363,3.73518865445412,13655602.0909885,0.0,1.0
1984-02-21,61.63,62.25,61.63,62.13,263500,3.68319482838412,3.7202478998363,3.68319482838412,3.71307633761975,4409081.17997237,0.0,1.0
1984-02-22,61.75,62.0,61.5,61.63,56100,3.69036639060067,3.70530714521849,3.67542563598285,3.68319482838412,938707.606058635,0.0,1.0
1984-02-23,62.0,62.25,61.5,61.75,107200,3.70530714521849,3.7202478998363,3.67542563598285,3.69036639060067,1793751.43261115,0.0,1.0
1984-02-24,64.0,64.5,63.0,63.5,537800,3.82483318216102,3.85471469139665,3.76507016368975,3.79495167292538,8998876.12367796,0.0,1.0
1984-02-27,64.5,64.75,64.25,64.25,274700,3.85471469139665,3.86965544601447,3.83977393677883,3.83977393677883,4596488.04606608,0.0,1.0
1984-02-28,63.75,64.5,63.75,64.37,270600,3.8098924275432,3.85471469139665,3.8098924275432,3.84694549899539,4527883.74687106,0.0,1.0
1984-02-29,64.25,64.37,64.0,64.0,124600,3.83977393677883,3.84694549899539,3.82483318216102,3.82483318216102,2084901.38529244,0.0,1.0
1984-03-01,64.0,64.25,63.62,63.75,253800,3.82483318216102,3.83977393677883,3.80212323514194,3.8098924275432,4246773.44773051,0.0,1.0
1984-03-02,64.75,65.25,64.0,64.0,327300,3.86965544601447,3.8995369552501,3.82483318216102,3.82483318216102,5476631.00647043,0.0,1.0
1984-03-05,64.37,64.62,64.0,64.62,103100,3.84694549899539,3.8618862536132,3.82483318216102,3.8618862536132,1725147.13341614,0.0,1.0
1984-03-06,63.75,64.25,63.5,64.13,44900,3.8098924275432,3.83977393677883,3.79495167292538,3.83260237456228,751300.739964933,0.0,1.0
1984-03-07,63.75,63.75,63.5,63.5,149600,3.8098924275432,3.8098924275432,3.79495167292538,3.79495167292538,2503220.28282303,0.0,1.0
1984-03-08,63.75,64.25,63.25,63.25,112300,3.8098924275432,3.83977393677883,3.78001091830757,3.78001091830757,1879088.48770739,0.0,1.0
1984-03-09,63.88,64.0,63.5,63.75,137900,3.81766161994447,3.82483318216102,3.79495167292538,3.8098924275432,2307447.03877871,0.0,1.0
1984-03-12,64.0,64.13,63.5,63.62,146000,3.82483318216102,3.83260237456228,3.79495167292538,3.80212323514194,2442982.36157862,0.0,1.0
1984-03-13,65.0,65.0,63.5,63.75,173100,3.88459620063228,3.88459620063228,3.79495167292538,3.8098924275432,2896440.04650178,0.0,1.0
1984-03-14,65.5,65.88,65.25,65.5,91900,3.91447770986792,3.937187656887,3.8995369552501,3.91447770986792,1537740.26732243,0.0,1.0
1984-03-15,65.37,65.62,65.25,65.62,76600,3.90670851746665,3.92164927208447,3.8995369552501,3.92164927208447,1281729.10203372,0.0,1.0
1984-03-16,67.38,67.5,66.25,66.25,400400,4.0268321845939,4.03400374681045,3.95929997372137,3.95929997372137,6699795.46284986,0.0,1.0
1984-03-19,66.5,67.5,66.37,67.5,108700,3.97424072833918,4.03400374681045,3.96647153593792,4.03400374681045,1818850.56646299,0.0,1.0
1984-03-20,66.25,66.62,66.25,66.62,184800,3.95929997372137,3.98141229055573,3.95929997372137,3.98141229055573,3092213.29054609,0.0,1.0
1984-03-21,65.5,66.13,65.13,66.13,194000,3.91447770986792,3.95212841150481,3.89236539303355,3.95212841150481,3246154.64483734,0.0,1.0
1984-03-22,64.5,65.75,64.5,65.25,143000,3.85471469139665,3.92941846448573,3.85471469139665,3.8995369552501,2392784.09387495,0.0,1.0
1984-03-23,64.75,65.0,64.25,65.0,114900,3.86965544601447,3.88459620063228,3.83977393677883,3.88459620063228,1922593.65305057,0.0,1.0
1984-03-26,63.0,64.0,62.5,64.0,148100,3.76507016368975,3.82483318216102,3.73518865445412,3.82483318216102,2478121.14897119,0.0,1.0
1984-03-27,62.0,63.0,62.0,63.0,239500,3.70530714521849,3.76507016368975,3.70530714521849,3.76507016368975,4007495.03834301,0.0,1.0
1984-03-28,60.75,61.75,60.5,61.75,290100,3.6306033721294,3.69036639060067,3.61566261751159,3.69036639060067,4854172.48694492,0.0,1.0
1984-03-29,62.25,63.0,60.37,60.5,945900,3.7202478998363,3.76507016368975,3.60789342511032,3.61566261751159,15827513.8069673,0.0,1.0
1984-03-30,62.25,62.5,62.13,62.25,180200,3.7202478998363,3.73518865445412,3.71307633761975,3.7202478998363,3015242.61340047,0.0,1.0
1984-04-02,62.0,62.5,61.75,62.37,273700,3.70530714521849,3.73518865445412,3.69036639060067,3.72741946205285,4579755.29016485,0.0,1.0
1984-04-03,61.75,62.0,61.5,61.75,137300,3.69036639060067,3.70530714521849,3.67542563598285,3.69036639060067,2297407.38523798,0.0,1.0
1984-04-04,60.75,62.0,60.75,61.88,1134300,3.6306033721294,3.70530714521849,3.6306033721294,3.69813558300193,18979965.0187578,0.0,1.0
1984-04-05,60.0,61.0,58.5,60.75,955600,3.58578110827595,3.64554412674722,3.49613658056905,3.6306033721294,15989821.5392091,0.0,1.0
1984-04-06,60.0,60.5,59.88,60.25,295700,3.58578110827595,3.61566261751159,3.5786095460594,3.60072186289377,4947875.91999178,0.0,1.0
1984-04-09,60.25,60.25,59.5,59.75,287500,3.60072186289377,3.60072186289377,3.55589959904032,3.57084035365814,4810667.32160174,0.0,1.0
1984-04-10,61.25,61.25,60.25,60.5,675200,3.66048488136504,3.66048488136504,3.60072186289377,3.61566261751159,11297956.7845061,0.0,1.0
1984-04-11,60.37,61.37,60.12,61.37,493300,3.60789342511032,3.66765644358159,3.59295267049251,3.66765644358159,8254268.48607353,0.0,1.0
1984-04-12,62.25,62.25,60.25,60.37,249200,3.7202478998363,3.7202478998363,3.60072186289377,3.60789342511032,4169802.77058488,0.0,1.0
1984-04-13,62.13,62.63,62.0,62.0,548500,3.71307633761975,3.74295784685538,3.70530714521849,3.70530714521849,9177916.61182106,0.0,1.0
1984-04-16,63.37,63.5,62.25,62.25,240500,3.78718248052412,3.79495167292538,3.7202478998363,3.7202478998363,4024227.79424424,0.0,1.0
1984-04-17,64.13,64.25,63.13,63.13,125100,3.83260237456228,3.83977393677883,3.77283935609102,3.77283935609102,2093267.76324305,0.0,1.0
1984-04-18,63.25,64.0,63.25,64.0,206300,3.78001091830757,3.82483318216102,3.78001091830757,3.82483318216102,3451967.54242239,0.0,1.0
1984-04-19,63.0,63.5,63.0,63.25,152200,3.76507016368975,3.79495167292538,3.76507016368975,3.78001091830757,2546725.44816621,0.0,1.0
1984-04-23,62.75,63.5,62.75,63.25,267100,3.75012940907194,3.79495167292538,3.75012940907194,3.78001091830757,4469319.10121678,0.0,1.0
1984-04-24,62.75,63.0,62.25,62.88,270100,3.75012940907194,3.76507016368975,3.7202478998363,3.7578986014732,4519517.36892045,0.0,1.0
1984-04-25,64.0,64.0,62.75,62.75,468300,3.82483318216102,3.82483318216102,3.75012940907194,3.75012940907194,7835949.58854293,0.0,1.0
1984-04-26,65.0,65.5,64.0,64.0,209400,3.88459620063228,3.91447770986792,3.82483318216102,3.82483318216102,3503839.08571619,0.0,1.0
1984-04-27,64.88,65.13,64.75,65.0,253300,3.87742463841573,3.89236539303355,3.86965544601447,3.88459620063228,4238407.0697799,0.0,1.0
1984-04-30,65.0,65.25,64.75,64.75,104100,3.88459620063228,3.8995369552501,3.86965544601447,3.86965544601447,1741879.88931736,0.0,1.0
1984-05-01,64.88,64.88,64.13,64.75,143500,3.87742463841573,3.87742463841573,3.83260237456228,3.86965544601447,2401150.47182556,0.0,1.0
1984-05-02,64.88,64.88,64.5,64.75,482600,3.87742463841573,3.87742463841573,3.85471469139665,3.86965544601447,8075227.99793043,0.0,1.0
1984-05-03,64.88,65.25,64.62,64.88,171100,3.87742463841573,3.8995369552501,3.8618862536132,3.87742463841573,2862974.53469933,0.0,1.0
1984-05-04,64.62,66.0,64.62,65.0,520400,3.8618862536132,3.94435921910355,3.8618862536132,3.88459620063228,8707726.17099668,0.0,1.0
1984-05-07,65.0,65.25,64.75,64.75,176200,3.88459620063228,3.8995369552501,3.86965544601447,3.86965544601447,2948311.58979557,0.0,1.0
1984-05-08,64.25,65.5,64.0,65.25,778300,3.83977393677883,3.91447770986792,3.82483318216102,3.8995369552501,13023103.9179222,0.0,1.0
1984-05-09,64.13,64.25,63.5,64.25,610800,3.83260237456228,3.83977393677883,3.79495167292538,3.83977393677883,10220367.3044673,0.0,1.0
1984-05-10,63.88,64.0,63.13,63.75,417200,3.81766161994447,3.82483318216102,3.77283935609102,3.8098924275432,6980905.76199041,0.0,1.0
1984-05-11,63.62,64.0,63.13,63.75,368200,3.80212323514194,3.82483318216102,3.77283935609102,3.8098924275432,6161000.72283047,0.0,1.0
1984-05-14,63.37,63.75,63.13,63.37,636900,3.78718248052412,3.8098924275432,3.77283935609102,3.78718248052412,10657092.2334892,0.0,1.0
1984-05-15,63.13,63.37,63.13,63.37,320700,3.77283935609102,3.78718248052412,3.77283935609102,3.78718248052412,5366194.81752235,0.0,1.0
1984-05-16,63.5,63.5,63.25,63.37,333500,3.79495167292538,3.79495167292538,3.78001091830757,3.78718248052412,5580374.09305802,0.0,1.0
1984-05-17,62.37,63.25,62.37,63.25,633300,3.72741946205285,3.78001091830757,3.72741946205285,3.78001091830757,10596854.3122448,0.0,1.0
1984-05-18,62.63,62.63,62.25,62.37,167000,3.74295784685538,3.74295784685538,3.7202478998363,3.72741946205285,2794370.23550432,0.0,1.0
1984-05-21,62.75,63.25,62.75,62.75,165900,3.75012940907194,3.78001091830757,3.75012940907194,3.75012940907194,2775964.20401297,0.0,1.0
1984-05-22,62.25,62.5,62.0,62.5,96000,3.7202478998363,3.73518865445412,3.70530714521849,3.73518865445412,1606344.56651745,0.0,1.0
1984-05-23,61.75,62.37,61.75,62.0,189900,3.69036639060067,3.72741946205285,3.69036639060067,3.70530714521849,3177550.34564233,0.0,1.0
1984-05-24,61.0,61.63,61.0,61.63,198600,3.64554412674722,3.68319482838412,3.64554412674722,3.68319482838412,3323125.32198298,0.0,1.0
1984-05-25,60.75,60.75,60.0,60.75,265000,3.6306033721294,3.6306033721294,3.58578110827595,3.6306033721294,4434180.31382422,0.0,1.0
1984-05-29,60.75,60.75,60.25,60.75,270600,3.6306033721294,3.6306033721294,3.60072186289377,3.6306033721294,4527883.74687107,0.0,1.0
1984-05-30,61.25,61.75,60.5,60.75,301800,3.66048488136504,3.69036639060067,3.61566261751159,3.6306033721294,5049945.73098923,0.0,1.0
1984-05-31,61.75,61.75,61.12,61.37,174100,3.69036639060067,3.69036639060067,3.65271568896377,3.66765644358159,2913172.802403,0.0,1.0
1984-06-01,62.5,62.75,61.75,61.75,327300,3.73518865445412,3.75012940907194,3.69036639060067,3.69036639060067,5476631.00647043,0.0,1.0
1984-06-04,63.62,64.25,62.75,62.75,248200,3.80212323514194,3.83977393677883,3.75012940907194,3.75012940907194,4153070.01468365,0.0,1.0
1984-06-05,64.0,64.0,63.5,63.5,164400,3.82483318216102,3.82483318216102,3.79495167292538,3.79495167292538,2750865.07016113,0.0,1.0
1984-06-06,66.25,66.37,63.5,63.5,238000,3.95929997372137,3.96647153593792,3.79495167292538,3.79495167292538,3982395.90449117,0.0,1.0
1984-06-07,65.0,66.0,65.0,66.0,80100,3.88459620063228,3.94435921910355,3.88459620063228,3.94435921910355,1340293.747688,0.0,1.0
1984-06-08,65.75,65.88,64.5,64.75,329400,3.92941846448573,3.937187656887,3.85471469139665,3.86965544601447,5511769.79386301,0.0,1.0
1984-06-11,65.5,66.25,65.5,65.75,652200,3.91447770986792,3.95929997372137,3.91447770986792,3.92941846448573,10913103.3987779,0.0,1.0
1984-06-12,64.88,65.88,64.62,65.88,204800,3.87742463841573,3.937187656887,3.8618862536132,3.937187656887,3426868.40857056,0.0,1.0
1984-06-13,65.5,65.75,64.62,64.75,230800,3.91447770986792,3.92941846448573,3.8618862536132,3.86965544601447,3861920.06200237,0.0,1.0
1984-06-14,65.5,65.88,65.5,65.5,123000,3.91447770986792,3.937187656887,3.91447770986792,3.91447770986792,2058128.97585048,0.0,1.0
1984-06-15,65.37,65.62,65.37,65.5,132200,3.90670851746665,3.92164927208447,3.90670851746665,3.91447770986792,2212070.33014174,0.0,1.0
1984-06-18,66.87,67.75,65.25,65.25,262500,3.99635304517355,4.04894450142826,3.8995369552501,3.8995369552501,4392348.42407115,0.0,1.0
1984-06-19,68.13,68.75,67.25,67.38,158300,4.07165444844735,4.10870751989953,4.01906299219263,4.0268321845939,2648795.25916367,0.0,1.0
1984-06-20,68.75,68.75,67.25,67.25,205800,4.10870751989953,4.10870751989953,4.01906299219263,4.01906299219263,3443601.16447178,0.0,1.0
1984-06-21,68.75,69.0,68.25,68.62,258900,4.10870751989953,4.12364827451735,4.0788260106639,4.10093832749827,4332110.50282675,0.0,1.0
1984-06-22,68.75,68.87,68.5,68.75,68900,4.10870751989953,4.11587908211608,4.09376676528171,4.10870751989953,1152886.8815943,0.0,1.0
1984-06-25,68.75,68.75,68.25,68.5,102100,4.10870751989953,4.10870751989953,4.0788260106639,4.09376676528171,1708414.37751491,0.0,1.0
1984-06-26,69.25,69.25,68.25,68.5,384500,4.13858902913516,4.13858902913516,4.0788260106639,4.09376676528171,6433744.64402042,0.0,1.0
1984-06-27,68.25,69.13,68.25,69.13,248200,4.0788260106639,4.13141746691861,4.0788260106639,4.13141746691861,4153070.01468366,0.0,1.0
1984-06-28,68.13,68.38,68.0,68.25,187400,4.07165444844735,4.08659520306516,4.06388525604608,4.0788260106639,3135718.45588927,0.0,1.0
1984-06-29,68.13,68.5,67.5,68.0,262500,4.07165444844735,4.09376676528171,4.03400374681045,4.06388525604608,4392348.42407115,0.0,1.0
1984-07-02,68.25,68.38,67.75,68.0,105700,4.0788260106639,4.08659520306516,4.04894450142826,4.06388525604608,1768652.29875932,0.0,1.0
1984-07-03,68.87,68.87,68.0,68.25,225200,4.11587908211608,4.11587908211608,4.06388525604608,4.0788260106639,3768216.62895552,0.0,1.0
1984-07-05,69.0,70.0,68.75,68.75,366700,4.12364827451735,4.18341129298861,4.10870751989953,4.10870751989953,6135901.58897863,0.0,1.0
1984-07-06,69.0,69.5,68.75,69.0,193500,4.12364827451735,4.15352978375298,4.10870751989953,4.12364827451735,3237788.26688673,0.0,1.0
1984-07-09,68.62,69.13,68.62,69.13,280400,4.10093832749827,4.13141746691861,4.10093832749827,4.13141746691861,4691864.75470305,0.0,1.0
1984-07-10,69.25,69.25,68.75,68.87,523000,4.13858902913516,4.13858902913516,4.10870751989953,4.11587908211608,8751231.33633987,0.0,1.0
1984-07-11,69.25,69.75,69.25,69.5,321700,4.13858902913516,4.1684705383708,4.13858902913516,4.15352978375298,5382927.57342359,0.0,1.0
1984-07-12,67.75,69.0,67.75,69.0,207800,4.04894450142826,4.12364827451735,4.04894450142826,4.12364827451735,3477066.67627423,0.0,1.0
1984-07-13,66.75,67.87,66.75,67.87,187900,3.989181482957,4.05611606364482,3.989181482957,4.05611606364482,3144084.83383988,0.0,1.0
1984-07-16,66.25,67.25,66.0,66.62,355400,3.95929997372137,4.01906299219263,3.94435921910355,3.98141229055573,5946821.44729481,0.0,1.0
1984-07-17,66.75,66.75,66.0,66.25,131200,3.989181482957,3.989181482957,3.94435921910355,3.95929997372137,2195337.57424051,0.0,1.0
1984-07-18,67.5,67.5,67.13,67.25,58700,4.03400374681045,4.03400374681045,4.01189142997608,4.01906299219263,982212.771401816,0.0,1.0
1984-07-19,67.13,68.0,67.13,68.0,52600,4.01189142997608,4.06388525604608,4.01189142997608,4.06388525604608,880142.960404353,0.0,1.0
1984-07-20,67.38,67.38,67.13,67.25,39800,4.0268321845939,4.0268321845939,4.01189142997608,4.01906299219263,665963.684868692,0.0,1.0
1984-07-23,66.0,67.13,66.0,67.13,87800,3.94435921910355,4.01189142997608,3.94435921910355,4.01189142997608,1469135.96812742,0.0,1.0
1984-07-24,65.25,66.0,65.13,66.0,120000,3.8995369552501,3.94435921910355,3.89236539303355,3.94435921910355,2007930.70814681,0.0,1.0
1984-07-25,66.25,66.25,64.88,65.13,176700,3.95929997372137,3.95929997372137,3.87742463841573,3.89236539303355,2956677.96774618,0.0,1.0
1984-07-26,66.0,66.25,65.5,66.0,349800,3.94435921910355,3.95929997372137,3.91447770986792,3.94435921910355,5853118.01424796,0.0,1.0
1984-07-27,67.38,67.87,66.0,66.13,172100,4.0268321845939,4.05611606364482,3.94435921910355,3.95212841150481,2879707.29060055,0.0,1.0
1984-07-30,67.25,67.62,67.25,67.25,136800,4.01906299219263,4.041175309027,4.01906299219263,4.01906299219263,2289041.00728737,0.0,1.0
1984-07-31,68.75,68.75,67.25,67.25,232900,4.10870751989953,4.10870751989953,4.01906299219263,4.01906299219263,3897058.84939494,0.0,1.0
1984-08-01,69.5,70.25,68.87,68.87,406000,4.15352978375298,4.19835204760643,4.11587908211608,4.11587908211608,6793498.89589672,0.0,1.0
1984-08-02,71.0,71.0,70.0,70.0,371800,4.24317431145988,4.24317431145988,4.18341129298861,4.18341129298861,6221238.64407487,0.0,1.0
1984-08-03,73.0,73.5,71.0,73.5,357500,4.36270034840241,4.39258185763804,4.24317431145988,4.39258185763804,5981960.23468738,0.0,1.0
1984-08-06,73.5,76.25,73.5,73.5,763000,4.39258185763804,4.55693015843402,4.39258185763804,4.39258185763804,12767092.7526335,0.0,1.0
1984-08-07,73.25,74.25,73.0,73.5,429000,4.37764110302023,4.43740412149149,4.36270034840241,4.39258185763804,7178352.28162485,0.0,1.0
1984-08-08,72.75,73.75,72.75,73.5,58700,4.34775959378459,4.40752261225586,4.34775959378459,4.39258185763804,982212.771401817,0.0,1.0
1984-08-09,73.75,73.75,72.0,72.5,351300,4.40752261225586,4.40752261225586,4.30293732993114,4.33281883916678,5878217.14809979,0.0,1.0
1984-08-10,74.0,75.25,74.0,74.75,815100,4.42246336687368,4.49716713996276,4.42246336687368,4.46728563072713,13638869.3350872,0.0,1.0
1984-08-13,74.75,74.75,73.5,73.87,204800,4.46728563072713,4.46728563072713,4.39258185763804,4.41469417447241,3426868.40857056,0.0,1.0
1984-08-14,75.0,75.12,74.5,75.0,208300,4.48222638534494,4.48939794756149,4.45234487610931,4.48222638534494,3485433.05422485,0.0,1.0
1984-08-15,74.75,75.0,74.0,75.0,243600,4.46728563072713,4.48222638534494,4.42246336687368,4.48222638534494,4076099.33753803,0.0,1.0
1984-08-16,74.38,74.87,74.25,74.87,56600,4.44517331389276,4.47445719294368,4.43740412149149,4.47445719294368,947073.984009246,0.0,1.0
1984-08-17,74.25,75.0,74.25,74.63,151100,4.43740412149149,4.48222638534494,4.43740412149149,4.46011406851057,2528319.41667486,0.0,1.0
1984-08-20,74.75,74.75,74.12,74.25,57200,4.46728563072713,4.46728563072713,4.42963492909023,4.43740412149149,957113.63754998,0.0,1.0
1984-08-21,75.25,75.63,74.38,74.75,233400,4.49716713996276,4.51987708698184,4.44517331389276,4.46728563072713,3905425.22734555,0.0,1.0
1984-08-22,75.5,76.25,75.38,76.0,153700,4.51210789458058,4.55693015843402,4.50493633236402,4.54198940381621,2571824.58201804,0.0,1.0
1984-08-23,75.38,75.75,75.38,75.75,74000,4.50493633236402,4.52704864919839,4.50493633236402,4.52704864919839,1238223.93669054,0.0,1.0
1984-08-24,75.75,76.12,75.63,75.63,166500,4.52704864919839,4.54916096603276,4.51987708698184,4.51987708698184,2786003.8575537,0.0,1.0
1984-08-27,75.12,75.5,74.75,75.0,121000,4.48939794756149,4.51210789458058,4.46728563072713,4.48222638534494,2024663.46404804,0.0,1.0
1984-08-28,75.5,75.5,74.87,75.25,194000,4.51210789458058,4.51210789458058,4.47445719294368,4.49716713996276,3246154.64483734,0.0,1.0
1984-08-29,76.0,76.25,75.5,75.5,245100,4.54198940381621,4.55693015843402,4.51210789458058,4.51210789458058,4101198.47138986,0.0,1.0
1984-08-30,75.12,75.87,75.0,75.87,216000,4.48939794756149,4.53422021141494,4.48222638534494,4.53422021141494,3614275.27466427,0.0,1.0
1984-08-31,75.5,75.5,75.12,75.25,89800,4.51210789458058,4.51210789458058,4.48939794756149,4.49716713996276,1502601.47992986,0.0,1.0
1984-09-04,75.38,75.63,75.0,75.25,153700,4.50493633236402,4.51987708698184,4.48222638534494,4.49716713996276,2571824.58201805,0.0,1.0
1984-09-05,73.87,75.12,73.5,75.12,154700,4.41469417447241,4.48939794756149,4.39258185763804,4.48939794756149,2588557.33791927,0.0,1.0
1984-09-06,73.5,74.38,73.5,74.38,48500,4.39258185763804,4.44517331389276,4.39258185763804,4.44517331389276,811538.661209337,0.0,1.0
1984-09-07,73.75,74.0,73.25,74.0,147000,4.40752261225586,4.42246336687368,4.37764110302023,4.42246336687368,2459715.11747985,0.0,1.0
1984-09-10,73.12,73.75,72.75,73.5,213400,4.36987191061896,4.40752261225586,4.34775959378459,4.39258185763804,3570770.10932108,0.0,1.0
1984-09-11,74.12,74.5,73.63,73.87,215500,4.42963492909023,4.45234487610931,4.40035105003931,4.41469417447241,3605908.89671365,0.0,1.0
1984-09-12,74.25,74.25,74.0,74.0,168000,4.43740412149149,4.43740412149149,4.42246336687368,4.42246336687368,2811102.99140554,0.0,1.0
1984-09-13,75.75,75.75,73.87,74.0,211900,4.52704864919839,4.52704864919839,4.41469417447241,4.42246336687368,3545670.97546925,0.0,1.0
1984-09-14,76.75,77.88,76.12,76.12,309500,4.58681166766966,4.65434387854219,4.54916096603276,4.54916096603276,5178787.95142865,0.0,1.0
1984-09-17,77.5,77.5,76.25,76.75,116900,4.63163393152311,4.63163393152311,4.55693015843402,4.58681166766966,1956059.16485302,0.0,1.0
1984-09-18,76.75,77.5,76.5,77.5,105700,4.58681166766966,4.63163393152311,4.57187091305184,4.63163393152311,1768652.29875932,0.0,1.0
1984-09-19,77.0,77.0,76.12,76.25,179200,4.60175242228747,4.60175242228747,4.54916096603276,4.55693015843402,2998509.85749924,0.0,1.0
1984-09-20,77.12,77.5,77.0,77.12,235900,4.60892398450403,4.63163393152311,4.60175242228747,4.60892398450403,3947257.11709861,0.0,1.0
1984-09-21,77.12,78.0,77.12,77.25,397800,4.60892398450403,4.66151544075874,4.60892398450403,4.61669317690529,6656290.29750668,0.0,1.0
1984-09-24,77.12,77.25,76.5,76.5,233900,4.60892398450403,4.61669317690529,4.57187091305184,4.57187091305184,3913791.60529616,0.0,1.0
1984-09-25,77.25,77.63,77.12,77.12,168000,4.61669317690529,4.63940312392437,4.60892398450403,4.60892398450403,2811102.99140554,0.0,1.0
1984-09-26,78.0,78.25,77.25,77.38,322700,4.66151544075874,4.67645619537656,4.61669317690529,4.62446236930655,5399660.3293248,0.0,1.0
1984-09-27,79.0,80.25,78.5,79.25,248700,4.72127845923001,4.79598223231909,4.69139694999437,4.73621921384782,4161436.39263427,0.0,1.0
1984-09-28,78.25,79.0,78.0,79.0,109300,4.67645619537656,4.72127845923001,4.66151544075874,4.72127845923001,1828890.22000372,0.0,1.0
1984-10-01,75.0,78.0,75.0,78.0,133300,4.48222638534494,4.66151544075874,4.48222638534494,4.66151544075874,2230476.36163309,0.0,1.0
1984-10-02,73.5,74.5,73.5,74.5,181800,4.39258185763804,4.45234487610931,4.39258185763804,4.45234487610931,3042015.02284242,0.0,1.0
1984-10-03,73.75,74.0,72.87,73.0,363600,4.40752261225586,4.42246336687368,4.35493115600115,4.36270034840241,6084030.04568484,0.0,1.0
1984-10-04,74.0,74.0,73.5,73.87,145000,4.42246336687368,4.42246336687368,4.39258185763804,4.41469417447241,2426249.6056774,0.0,1.0
1984-10-05,73.38,74.0,73.38,73.63,201200,4.38541029542149,4.42246336687368,4.38541029542149,4.40035105003931,3366630.48732616,0.0,1.0
1984-10-08,72.75,73.25,72.5,73.25,148600,4.34775959378459,4.37764110302023,4.33281883916678,4.37764110302023,2486487.52692181,0.0,1.0
1984-10-09,72.38,73.12,72.38,73.0,43400,4.32564727695023,4.36987191061896,4.32564727695023,4.36270034840241,726201.606113097,0.0,1.0
1984-10-10,73.0,73.0,70.75,72.38,364600,4.36270034840241,4.36270034840241,4.22823355684206,4.32564727695023,6100762.80158607,0.0,1.0
1984-10-11,73.38,73.75,72.75,73.0,297200,4.38541029542149,4.40752261225586,4.34775959378459,4.36270034840241,4972975.05384361,0.0,1.0
1984-10-12,74.25,74.5,73.38,73.38,121000,4.43740412149149,4.45234487610931,4.38541029542149,4.38541029542149,2024663.46404804,0.0,1.0
1984-10-15,75.0,75.0,74.0,74.25,53600,4.48222638534494,4.48222638534494,4.42246336687368,4.43740412149149,896875.716305577,0.0,1.0
1984-10-16,75.0,75.25,74.63,75.0,177700,4.48222638534494,4.49716713996276,4.46011406851057,4.48222638534494,2973410.72364741,0.0,1.0
1984-10-17,75.25,75.5,74.75,74.75,89800,4.49716713996276,4.51210789458058,4.46728563072713,4.46728563072713,1502601.47992986,0.0,1.0
1984-10-18,77.75,78.0,75.12,75.25,635300,4.64657468614092,4.66151544075874,4.48939794756149,4.49716713996276,10630319.8240473,0.0,1.0
1984-10-19,78.5,79.75,78.5,79.75,425400,4.69139694999437,4.76610072308346,4.69139694999437,4.76610072308346,7118114.36038046,0.0,1.0
1984-10-22,79.63,80.12,78.75,78.75,416200,4.7589291608669,4.78821303991782,4.70633770461219,4.70633770461219,6964173.0060892,0.0,1.0
1984-10-23,78.37,80.25,78.37,79.63,197600,4.68362775759311,4.79598223231909,4.68362775759311,4.7589291608669,3306392.56608175,0.0,1.0
1984-10-24,78.25,79.25,78.25,78.37,135300,4.67645619537656,4.73621921384782,4.67645619537656,4.68362775759311,2263941.87343553,0.0,1.0
1984-10-25,77.75,78.37,77.5,78.37,132200,4.64657468614092,4.68362775759311,4.63163393152311,4.68362775759311,2212070.33014174,0.0,1.0
1984-10-26,77.0,77.25,76.5,77.25,88800,4.60175242228747,4.61669317690529,4.57187091305184,4.61669317690529,1485868.72402864,0.0,1.0
1984-10-29,76.5,77.5,76.5,77.0,78100,4.57187091305184,4.63163393152311,4.57187091305184,4.60175242228747,1306828.23588555,0.0,1.0
1984-10-30,77.0,77.5,76.25,76.63,228800,4.60175242228747,4.63163393152311,4.55693015843402,4.57964010545311,3828454.55019993,0.0,1.0
1984-10-31,77.12,77.5,76.88,76.88,33100,4.60892398450403,4.63163393152311,4.59458086007092,4.59458086007092,553854.220330496,0.0,1.0
1984-11-01,79.12,79.25,77.12,77.12,281900,4.72845002144656,4.73621921384782,4.60892398450403,4.60892398450403,4716963.88855489,0.0,1.0
1984-11-02,78.37,79.25,78.25,79.12,393700,4.68362775759311,4.73621921384782,4.67645619537656,4.72845002144656,6587685.99831167,0.0,1.0
1984-11-05,78.12,78.5,77.75,78.25,37700,4.66868700297529,4.69139694999437,4.64657468614092,4.67645619537656,630824.897476124,0.0,1.0
1984-11-06,77.5,78.37,77.12,78.25,94900,4.63163393152311,4.68362775759311,4.60892398450403,4.67645619537656,1587938.5350261,0.0,1.0
1984-11-07,76.5,77.75,75.75,77.75,145500,4.57187091305184,4.64657468614092,4.52704864919839,4.64657468614092,2434615.98362801,0.0,1.0
1984-11-08,76.12,76.12,75.63,76.0,224700,4.54916096603276,4.54916096603276,4.51987708698184,4.54198940381621,3759850.25100491,0.0,1.0
1984-11-09,76.25,77.25,76.0,76.5,139400,4.55693015843402,4.61669317690529,4.54198940381621,4.57187091305184,2332546.17263055,0.0,1.0
1984-11-12,75.5,76.0,75.12,76.0,78100,4.51210789458058,4.54198940381621,4.48939794756149,4.54198940381621,1306828.23588555,0.0,1.0
1984-11-13,74.0,75.5,74.0,75.25,67400,4.42246336687368,4.51210789458058,4.42246336687368,4.49716713996276,1127787.74774246,0.0,1.0
1984-11-14,74.87,74.87,73.87,74.12,102600,4.47445719294368,4.47445719294368,4.41469417447241,4.42963492909023,1716780.75546552,0.0,1.0
1984-11-15,75.5,76.12,74.5,75.0,86300,4.51210789458058,4.54916096603276,4.45234487610931,4.48222638534494,1444036.83427558,0.0,1.0
1984-11-16,74.0,75.5,74.0,75.25,28000,4.42246336687368,4.51210789458058,4.42246336687368,4.49716713996276,468517.165234256,0.0,1.0
1984-11-19,72.75,74.0,72.75,73.75,52000,4.34775959378459,4.42246336687368,4.34775959378459,4.40752261225586,870103.30686362,0.0,1.0
1984-11-20,72.25,73.5,72.13,72.75,401900,4.31787808454896,4.39258185763804,4.31070652233241,4.34775959378459,6724894.5967017,0.0,1.0
1984-11-21,73.5,73.5,72.13,72.25,251700,4.39258185763804,4.39258185763804,4.31070652233241,4.31787808454896,4211634.66033794,0.0,1.0
1984-11-23,76.12,76.75,74.5,74.5,147600,4.54916096603276,4.58681166766966,4.45234487610931,4.45234487610931,2469754.77102058,0.0,1.0
1984-11-26,74.38,76.25,74.25,76.25,41800,4.44517331389276,4.55693015843402,4.43740412149149,4.55693015843402,699429.196671139,0.0,1.0
1984-11-27,74.38,74.63,73.75,74.12,161300,4.44517331389276,4.46011406851057,4.40752261225586,4.42963492909023,2698993.52686734,0.0,1.0
1984-11-28,74.38,74.5,74.0,74.25,126600,4.44517331389276,4.45234487610931,4.42246336687368,4.43740412149149,2118366.89709489,0.0,1.0
1984-11-29,74.0,74.25,73.87,74.0,155200,4.42246336687368,4.43740412149149,4.41469417447241,4.42246336687368,2596923.71586988,0.0,1.0
1984-11-30,72.13,73.75,71.5,73.75,218600,4.31070652233241,4.40752261225586,4.27305582069551,4.40752261225586,3657780.44000744,0.0,1.0
1984-12-03,72.25,72.5,71.87,72.38,57200,4.31787808454896,4.33281883916678,4.29516813752988,4.32564727695023,957113.637549981,0.0,1.0
1984-12-04,72.13,72.38,72.0,72.25,86300,4.31070652233241,4.32564727695023,4.30293732993114,4.31787808454896,1444036.83427558,0.0,1.0
1984-12-05,70.75,71.75,70.75,71.75,363100,4.22823355684206,4.28799657531333,4.22823355684206,4.28799657531333,6075663.66773424,0.0,1.0
1984-12-06,71.5,72.0,70.75,70.75,68400,4.27305582069551,4.30293732993114,4.22823355684206,4.22823355684206,1144520.50364368,0.0,1.0
1984-12-07,70.75,71.5,70.62,71.5,125100,4.22823355684206,4.27305582069551,4.2204643644408,4.27305582069551,2093267.76324305,0.0,1.0
1984-12-10,71.5,71.5,70.75,71.0,254300,4.27305582069551,4.27305582069551,4.22823355684206,4.24317431145988,4255139.82568112,0.0,1.0
1984-12-11,70.62,71.5,70.5,71.5,407000,4.2204643644408,4.27305582069551,4.21329280222425,4.27305582069551,6810231.65179794,0.0,1.0
1984-12-12,71.0,71.0,70.75,70.75,73000,4.24317431145988,4.24317431145988,4.22823355684206,4.22823355684206,1221491.18078931,0.0,1.0
1984-12-13,70.38,70.5,70.0,70.25,231300,4.20612124000769,4.21329280222425,4.18341129298861,4.19835204760643,3870286.43995299,0.0,1.0
1984-12-14,70.13,70.75,70.13,70.13,57700,4.19118048538988,4.22823355684206,4.19118048538988,4.19118048538988,965480.015500592,0.0,1.0
1984-12-17,71.25,71.25,70.5,70.75,247200,4.2581150660777,4.2581150660777,4.21329280222425,4.22823355684206,4136337.25878243,0.0,1.0
1984-12-18,72.5,72.75,71.5,72.0,444300,4.33281883916678,4.34775959378459,4.27305582069551,4.30293732993114,7434363.44691357,0.0,1.0
1984-12-19,71.13,73.38,71.13,72.87,294700,4.25094350386114,4.38541029542149,4.25094350386114,4.35493115600115,4931143.16409055,0.0,1.0
1984-12-20,71.75,72.13,71.38,71.5,252800,4.28799657531333,4.31070652233241,4.26588425847896,4.27305582069551,4230040.69182928,0.0,1.0
1984-12-21,71.62,71.75,71.25,71.5,239500,4.28022738291206,4.28799657531333,4.2581150660777,4.27305582069551,4007495.03834302,0.0,1.0
1984-12-24,72.63,72.75,71.25,71.5,104100,4.34058803156804,4.34775959378459,4.2581150660777,4.27305582069551,1741879.88931736,0.0,1.0
1984-12-26,72.5,72.87,72.25,72.87,45400,4.33281883916678,4.35493115600115,4.31787808454896,4.35493115600115,759667.117915544,0.0,1.0
1984-12-27,72.38,72.63,72.25,72.5,52600,4.32564727695023,4.34058803156804,4.31787808454896,4.33281883916678,880142.960404352,0.0,1.0
1984-12-28,73.5,73.5,72.5,72.5,52600,4.39258185763804,4.39258185763804,4.33281883916678,4.33281883916678,880142.960404354,0.0,1.0
1984-12-31,75.75,75.87,73.5,73.5,202200,4.52704864919839,4.53422021141494,4.39258185763804,4.39258185763804,3383363.24322738,0.0,1.0
1985-01-02,74.25,75.5,74.25,75.5,456600,4.43740412149149,4.51210789458058,4.43740412149149,4.51210789458058,7640176.34449863,0.0,1.0
1985-01-03,74.25,74.75,74.0,74.5,77600,4.43740412149149,4.46728563072713,4.42246336687368,4.45234487610931,1298461.85793494,0.0,1.0
1985-01-04,73.5,74.5,73.5,74.5,40300,4.39258185763804,4.45234487610931,4.39258185763804,4.45234487610931,674330.062819305,0.0,1.0
1985-01-07,73.5,74.5,73.38,73.5,93900,4.39258185763804,4.45234487610931,4.38541029542149,4.39258185763804,1571205.77912488,0.0,1.0
1985-01-08,74.0,74.0,73.5,73.5,415700,4.42246336687368,4.42246336687368,4.39258185763804,4.39258185763804,6955806.62813858,0.0,1.0
1985-01-09,74.25,74.38,73.75,74.25,196600,4.43740412149149,4.44517331389276,4.40752261225586,4.43740412149149,3289659.81018053,0.0,1.0
1985-01-10,75.87,75.87,74.12,74.12,91400,4.53422021141494,4.53422021141494,4.42963492909023,4.42963492909023,1529373.88937182,0.0,1.0
1985-01-11,74.63,76.0,74.25,75.87,261500,4.46011406851057,4.54198940381621,4.43740412149149,4.53422021141494,4375615.66816993,0.0,1.0
1985-01-14,76.0,76.12,74.38,74.75,248200,4.54198940381621,4.54916096603276,4.44517331389276,4.46728563072713,4153070.01468366,0.0,1.0
1985-01-15,76.75,76.88,76.0,76.25,150600,4.58681166766966,4.59458086007092,4.54198940381621,4.55693015843402,2519953.03872425,0.0,1.0
1985-01-16,77.75,77.75,77.0,77.0,194500,4.64657468614092,4.64657468614092,4.60175242228747,4.60175242228747,3254521.02278796,0.0,1.0
1985-01-17,76.75,77.5,76.75,77.38,56600,4.58681166766966,4.63163393152311,4.58681166766966,4.62446236930655,947073.984009246,0.0,1.0
1985-01-18,77.75,77.75,76.75,76.75,423900,4.64657468614092,4.64657468614092,4.58681166766966,4.58681166766966,7093015.22652862,0.0,1.0
1985-01-21,79.75,79.88,77.5,77.5,160300,4.76610072308346,4.77386991548472,4.63163393152311,4.63163393152311,2682260.77096612,0.0,1.0
1985-01-22,79.37,80.0,79.0,79.88,250700,4.74339077606437,4.78104147770127,4.72127845923001,4.77386991548472,4194901.90443672,0.0,1.0
1985-01-23,80.0,80.25,79.0,79.5,122000,4.78104147770127,4.79598223231909,4.72127845923001,4.75115996846564,2041396.21994926,0.0,1.0
1985-01-24,81.0,81.25,80.0,80.0,219600,4.84080449617254,4.85574525079035,4.78104147770127,4.78104147770127,3674513.19590867,0.0,1.0
1985-01-25,81.0,81.12,80.5,80.5,228300,4.84080449617254,4.84797605838909,4.8109229869369,4.8109229869369,3820088.17224931,0.0,1.0
1985-01-28,81.0,81.75,80.88,81.0,148100,4.84080449617254,4.88562676002599,4.83363293395599,4.84080449617254,2478121.14897119,0.0,1.0
1985-01-29,81.75,81.75,80.5,81.0,161300,4.88562676002599,4.88562676002599,4.8109229869369,4.84080449617254,2698993.52686734,0.0,1.0
1985-01-30,82.5,83.5,82.37,83.5,222100,4.93044902387944,4.9902120423507,4.92267983147817,4.9902120423507,3716345.08566172,0.0,1.0
1985-01-31,82.37,82.88,82.0,82.5,314100,4.92267983147817,4.95315897089852,4.9005675146438,4.93044902387944,5255758.62857429,0.0,1.0
1985-02-01,81.75,82.25,81.62,81.88,273700,4.88562676002599,4.91550826926162,4.87785756762472,4.89339595242725,4579755.29016485,0.0,1.0
1985-02-04,83.0,83.0,81.12,81.5,101100,4.96033053311507,4.96033053311507,4.84797605838909,4.87068600540817,1691681.62161369,0.0,1.0
1985-02-05,84.13,84.75,83.5,83.5,173600,5.0278627439876,5.06491581543979,4.9902120423507,4.9902120423507,2904806.42445239,0.0,1.0
1985-02-06,83.75,84.62,83.75,84.13,219100,5.00515279696852,5.05714662303852,5.00515279696852,5.0278627439876,3666146.81795806,0.0,1.0
1985-02-07,85.0,85.0,83.75,83.75,290600,5.0798565700576,5.0798565700576,5.00515279696852,5.00515279696852,4862538.86489553,0.0,1.0
1985-02-08,84.75,85.0,84.37,84.75,227200,5.06491581543979,5.0798565700576,5.0422058684207,5.06491581543979,3801682.14075796,0.0,1.0
1985-02-11,84.0,84.75,83.88,84.5,263000,5.02009355158634,5.06491581543979,5.01292198936978,5.04997506082197,4400714.80202176,0.0,1.0
1985-02-12,83.13,83.5,82.25,83.0,153700,4.96809972551633,4.9902120423507,4.91550826926162,4.96033053311507,2571824.58201804,0.0,1.0
1985-02-13,85.13,85.13,83.13,83.13,241500,5.08762576245887,5.08762576245887,4.96809972551633,4.96809972551633,4040960.55014546,0.0,1.0
1985-02-14,85.0,85.5,85.0,85.13,356500,5.0798565700576,5.10973807929323,5.0798565700576,5.08762576245887,5965227.47878616,0.0,1.0
1985-02-15,85.0,85.5,85.0,85.0,457100,5.0798565700576,5.10973807929323,5.0798565700576,5.0798565700576,7648542.72244924,0.0,1.0
1985-02-19,85.37,85.37,84.75,84.88,73000,5.10196888689197,5.10196888689197,5.06491581543979,5.07268500784105,1221491.18078931,0.0,1.0
1985-02-20,86.13,86.37,85.37,85.5,235400,5.14738878093013,5.16173190536324,5.10196888689197,5.10973807929323,3938890.739148,0.0,1.0
1985-02-21,84.62,86.25,84.5,86.0,146000,5.05714662303852,5.15456034314668,5.04997506082197,5.13961958852887,2442982.36157862,0.0,1.0
1985-02-22,83.5,84.75,83.5,84.5,43400,4.9902120423507,5.06491581543979,4.9902120423507,5.04997506082197,726201.606113098,0.0,1.0
1985-02-25,83.5,83.5,82.75,83.37,159800,4.9902120423507,4.9902120423507,4.94538977849725,4.98244284994944,2673894.39301551,0.0,1.0
1985-02-26,83.75,84.0,83.37,83.37,115400,5.00515279696852,5.02009355158634,4.98244284994944,4.98244284994944,1930960.03100118,0.0,1.0
1985-02-27,84.0,84.0,83.25,84.0,193500,5.02009355158634,5.02009355158634,4.97527128773289,5.02009355158634,3237788.26688673,0.0,1.0
1985-02-28,85.13,85.13,83.5,83.75,252800,5.08762576245887,5.08762576245887,4.9902120423507,5.00515279696852,4230040.69182928,0.0,1.0
1985-03-01,85.25,85.5,84.62,85.25,183800,5.09479732467542,5.10973807929323,5.05714662303852,5.09479732467542,3075480.53464487,0.0,1.0
1985-03-04,85.0,86.0,85.0,85.0,172600,5.0798565700576,5.13961958852887,5.0798565700576,5.0798565700576,2888073.66855117,0.0,1.0
1985-03-05,84.0,85.0,83.5,84.25,124100,5.02009355158634,5.0798565700576,4.9902120423507,5.03503430620415,2076535.00734183,0.0,1.0
1985-03-06,82.75,84.25,82.5,83.75,71500,4.94538977849725,5.03503430620415,4.93044902387944,5.00515279696852,1196392.04693748,0.0,1.0
1985-03-07,81.25,82.75,81.0,82.25,253300,4.85574525079035,4.94538977849725,4.84080449617254,4.91550826926162,4238407.0697799,0.0,1.0
1985-03-08,81.88,82.0,81.12,81.5,93400,4.89339595242725,4.9005675146438,4.84797605838909,4.87068600540817,1562839.40117427,0.0,1.0
1985-03-11,80.5,81.5,80.0,81.25,171100,4.8109229869369,4.87068600540817,4.78104147770127,4.85574525079035,2862974.53469933,0.0,1.0
1985-03-12,81.5,81.88,80.63,80.63,235900,4.87068600540817,4.89339595242725,4.81869217933817,4.81869217933817,3947257.11709861,0.0,1.0
1985-03-13,81.25,81.88,81.25,81.5,101100,4.85574525079035,4.89339595242725,4.85574525079035,4.87068600540817,1691681.62161369,0.0,1.0
1985-03-14,81.25,81.88,81.0,81.12,230300,4.85574525079035,4.89339595242725,4.84080449617254,4.84797605838909,3853553.68405176,0.0,1.0
1985-03-15,81.25,82.0,81.0,81.0,242000,4.85574525079035,4.9005675146438,4.84080449617254,4.84080449617254,4049326.92809608,0.0,1.0
1985-03-18,82.0,83.37,81.25,81.25,140900,4.9005675146438,4.98244284994944,4.85574525079035,4.85574525079035,2357645.30648238,0.0,1.0
1985-03-19,83.0,83.5,82.25,82.25,104100,4.96033053311507,4.9902120423507,4.91550826926162,4.91550826926162,1741879.88931736,0.0,1.0
1985-03-20,83.0,83.5,82.75,82.75,127100,4.96033053311507,4.9902120423507,4.94538977849725,4.94538977849725,2126733.2750455,0.0,1.0
1985-03-21,83.75,84.75,83.0,83.0,342200,5.00515279696852,5.06491581543979,4.96033053311507,4.96033053311507,5725949.06939866,0.0,1.0
1985-03-22,83.88,84.75,83.75,84.0,283400,5.01292198936978,5.06491581543979,5.00515279696852,5.02009355158634,4742063.02240673,0.0,1.0
1985-03-25,83.0,83.0,82.37,83.0,90900,4.96033053311507,4.96033053311507,4.92267983147817,4.96033053311507,1521007.51142121,0.0,1.0
1985-03-26,82.5,82.88,82.0,82.88,74500,4.93044902387944,4.95315897089852,4.9005675146438,4.95315897089852,1246590.31464115,0.0,1.0
1985-03-27,82.0,83.25,81.5,82.37,151100,4.9005675146438,4.97527128773289,4.87068600540817,4.92267983147817,2528319.41667486,0.0,1.0
1985-03-28,82.25,82.88,81.75,81.75,382000,4.91550826926162,4.95315897089852,4.88562676002599,4.88562676002599,6391912.75426735,0.0,1.0
1985-03-29,83.13,83.5,82.25,82.25,232900,4.96809972551633,4.9902120423507,4.91550826926162,4.91550826926162,3897058.84939494,0.0,1.0
1985-04-01,83.88,84.0,83.13,83.13,122500,5.01292198936978,5.02009355158634,4.96809972551633,4.96809972551633,2049762.59789987,0.0,1.0
1985-04-02,83.25,83.88,83.25,83.88,288000,4.97527128773289,5.01292198936978,4.97527128773289,5.01292198936978,4819033.69955235,0.0,1.0
1985-04-03,83.37,83.37,82.5,82.5,200200,4.98244284994944,4.98244284994944,4.93044902387944,4.93044902387944,3349897.73142493,0.0,1.0
1985-04-04,83.0,83.88,83.0,83.62,97500,4.96033053311507,5.01292198936978,4.96033053311507,4.99738360456726,1631443.70036929,0.0,1.0
1985-04-08,83.0,83.5,83.0,83.25,66300,4.96033053311507,4.9902120423507,4.96033053311507,4.97527128773289,1109381.71625111,0.0,1.0
1985-04-09,83.37,83.75,83.13,83.13,93900,4.98244284994944,5.00515279696852,4.96809972551633,4.96809972551633,1571205.77912488,0.0,1.0
1985-04-10,84.62,84.75,83.62,83.62,73500,5.05714662303852,5.06491581543979,4.99738360456726,4.99738360456726,1229857.55873992,0.0,1.0
1985-04-11,85.0,85.5,84.62,84.62,291600,5.0798565700576,5.10973807929323,5.05714662303852,5.05714662303852,4879271.62079676,0.0,1.0
1985-04-12,86.5,86.5,84.75,84.88,248700,5.1695010977645,5.1695010977645,5.06491581543979,5.07268500784105,4161436.39263427,0.0,1.0
1985-04-15,86.5,86.5,86.0,86.25,81200,5.1695010977645,5.1695010977645,5.13961958852887,5.15456034314668,1358699.77917934,0.0,1.0
1985-04-16,87.0,87.75,86.75,87.75,181800,5.19938260700013,5.24420487085358,5.18444185238232,5.24420487085358,3042015.02284242,0.0,1.0
1985-04-17,86.25,87.0,86.0,86.75,96000,5.15456034314668,5.19938260700013,5.13961958852887,5.18444185238232,1606344.56651745,0.0,1.0
1985-04-18,85.0,86.5,84.5,86.5,280400,5.0798565700576,5.1695010977645,5.04997506082197,5.1695010977645,4691864.75470305,0.0,1.0
1985-04-19,85.0,85.37,84.88,85.25,139900,5.0798565700576,5.10196888689197,5.07268500784105,5.09479732467542,2340912.55058116,0.0,1.0
1985-04-22,84.88,85.0,84.88,85.0,123000,5.07268500784105,5.0798565700576,5.07268500784105,5.0798565700576,2058128.97585048,0.0,1.0
1985-04-23,85.5,85.5,84.5,84.5,192500,5.10973807929323,5.10973807929323,5.04997506082197,5.04997506082197,3221055.51098552,0.0,1.0
1985-04-24,85.37,85.5,84.75,85.5,201700,5.10196888689197,5.10973807929323,5.06491581543979,5.10973807929323,3374996.86527677,0.0,1.0
1985-04-25,85.13,86.0,84.5,85.62,75000,5.08762576245887,5.13961958852887,5.04997506082197,5.11690964150979,1254956.69259176,0.0,1.0
1985-04-26,85.37,85.62,85.25,85.5,113800,5.10196888689197,5.11690964150979,5.09479732467542,5.10973807929323,1904187.62155923,0.0,1.0
1985-04-29,82.37,84.88,82.37,84.88,100100,4.92267983147817,5.07268500784105,4.92267983147817,5.07268500784105,1674948.86571247,0.0,1.0
1985-04-30,83.0,83.25,82.25,82.37,144000,4.96033053311507,4.97527128773289,4.91550826926162,4.92267983147817,2409516.84977617,0.0,1.0
1985-05-01,82.75,83.25,82.63,83.0,381500,4.94538977849725,4.97527128773289,4.9382182162807,4.96033053311507,6383546.37631675,0.0,1.0
1985-05-02,82.75,83.0,82.5,82.63,173100,4.94538977849725,4.96033053311507,4.93044902387944,4.9382182162807,2896440.04650178,0.0,1.0
1985-05-03,82.5,83.0,82.37,82.63,171600,4.93044902387944,4.96033053311507,4.92267983147817,4.9382182162807,2871340.91264994,0.0,1.0
1985-05-06,82.5,82.75,82.5,82.5,178200,4.93044902387944,4.94538977849725,4.93044902387944,4.93044902387944,2981777.10159802,0.0,1.0
1985-05-07,83.25,83.5,82.75,82.75,78600,4.97527128773289,4.9902120423507,4.94538977849725,4.94538977849725,1315194.61383616,0.0,1.0
1985-05-08,84.5,84.5,83.25,83.5,70900,5.04997506082197,5.04997506082197,4.97527128773289,4.9902120423507,1186352.39339674,0.0,1.0
1985-05-09,84.25,84.5,83.75,84.37,110800,5.03503430620415,5.04997506082197,5.00515279696852,5.0422058684207,1853989.35385556,0.0,1.0
1985-05-10,84.88,85.5,84.75,85.0,230800,5.07268500784105,5.10973807929323,5.06491581543979,5.0798565700576,3861920.06200237,0.0,1.0
1985-05-13,85.25,85.5,85.0,85.25,81200,5.09479732467542,5.10973807929323,5.0798565700576,5.09479732467542,1358699.77917934,0.0,1.0
1985-05-14,86.88,87.13,86.0,86.0,125600,5.19221104478358,5.2071517994014,5.13961958852887,5.13961958852887,2101634.14119366,0.0,1.0
1985-05-15,87.13,87.5,87.0,87.0,39300,5.2071517994014,5.22926411623577,5.19938260700013,5.19938260700013,657597.306918081,0.0,1.0
1985-05-16,88.25,88.5,87.13,87.38,90400,5.27408638008922,5.28902713470703,5.2071517994014,5.22209255401921,1512641.1334706,0.0,1.0
1985-05-17,89.25,89.5,87.5,87.5,142400,5.33384939856048,5.3487901531783,5.22926411623577,5.22926411623577,2382744.44033422,0.0,1.0
1985-05-20,90.0,90.75,89.75,90.5,201700,5.37867166241393,5.42349392626738,5.36373090779611,5.40855317164956,3374996.86527677,0.0,1.0
1985-05-21,90.87,90.87,90.25,90.25,140400,5.43066548848393,5.43066548848393,5.39361241703175,5.39361241703175,2349278.92853177,0.0,1.0
1985-05-22,90.25,91.0,90.0,91.0,113800,5.39361241703175,5.4384346808852,5.37867166241393,5.4384346808852,1904187.62155923,0.0,1.0
1985-05-23,90.25,90.62,89.38,89.5,76100,5.39361241703175,5.41572473386612,5.34161859096175,5.3487901531783,1273362.7240831,0.0,1.0
1985-05-24,90.0,90.5,89.5,89.75,64300,5.37867166241393,5.40855317164956,5.3487901531783,5.36373090779611,1075916.20444867,0.0,1.0
1985-05-28,90.0,90.75,89.75,90.25,32100,5.37867166241393,5.42349392626738,5.36373090779611,5.39361241703175,537121.464429273,0.0,1.0
1985-05-29,91.5,91.62,90.0,90.0,144000,5.46831619012083,5.47548775233738,5.37867166241393,5.37867166241393,2409516.84977618,0.0,1.0
1985-05-30,91.5,92.25,91.13,92.25,172600,5.46831619012083,5.51313845397428,5.44620387328646,5.51313845397428,2888073.66855117,0.0,1.0
1985-05-31,92.0,92.25,91.25,91.25,242000,5.49819769935646,5.51313845397428,5.45337543550301,5.45337543550301,4049326.92809607,0.0,1.0
1985-06-03,88.75,92.13,88.62,92.0,111300,5.30396788932485,5.50596689175773,5.29619869692358,5.49819769935646,1862355.73180617,0.0,1.0
1985-06-04,89.38,89.75,88.75,89.0,149100,5.34161859096175,5.36373090779611,5.30396788932485,5.31890864394266,2494853.90487241,0.0,1.0
1985-06-05,92.75,92.75,89.75,90.0,476500,5.54301996320991,5.54301996320991,5.36373090779611,5.37867166241393,7973158.18693297,0.0,1.0
1985-06-06,95.0,95.0,92.38,92.5,128700,5.67748675477026,5.67748675477026,5.52090764637554,5.5280792085921,2153505.68448746,0.0,1.0
1985-06-07,94.0,95.12,93.75,95.12,340100,5.61772373629899,5.68465831698681,5.60278298168118,5.68465831698681,5690810.2820061,0.0,1.0
1985-06-10,93.75,94.25,93.5,93.75,128700,5.60278298168118,5.63266449091681,5.58784222706336,5.60278298168118,2153505.68448746,0.0,1.0
1985-06-11,93.5,94.25,93.5,94.25,102600,5.58784222706336,5.63266449091681,5.58784222706336,5.63266449091681,1716780.75546553,0.0,1.0
1985-06-12,93.5,94.0,93.5,93.63,79600,5.58784222706336,5.61772373629899,5.58784222706336,5.59561141946463,1331927.36973739,0.0,1.0
1985-06-13,92.75,93.5,92.75,93.5,428000,5.54301996320991,5.58784222706336,5.54301996320991,5.58784222706336,7161619.52572364,0.0,1.0
1985-06-14,93.75,94.25,92.75,93.0,131700,5.60278298168118,5.63266449091681,5.54301996320991,5.55796071782773,2203703.95219113,0.0,1.0
1985-06-17,93.5,93.5,93.25,93.5,241500,5.58784222706336,5.58784222706336,5.57290147244554,5.58784222706336,4040960.55014546,0.0,1.0
1985-06-18,93.12,93.5,93.12,93.25,99500,5.56513228004428,5.58784222706336,5.56513228004428,5.57290147244554,1664909.21217173,0.0,1.0
1985-06-19,93.12,93.5,93.12,93.38,91900,5.56513228004428,5.58784222706336,5.56513228004428,5.58067066484681,1537740.26732243,0.0,1.0
1985-06-20,93.38,93.5,93.12,93.12,199100,5.58067066484681,5.58784222706336,5.56513228004428,5.56513228004428,3331491.69993359,0.0,1.0
1985-06-21,93.0,93.5,93.0,93.38,316600,5.55796071782773,5.58784222706336,5.55796071782773,5.58067066484681,5297590.51832734,0.0,1.0
1985-06-24,93.0,93.12,93.0,93.0,110300,5.55796071782773,5.56513228004428,5.55796071782773,5.55796071782773,1845622.97590495,0.0,1.0
1985-06-25,95.0,95.5,93.0,93.25,349800,5.67748675477026,5.70736826400589,5.55796071782773,5.57290147244554,5853118.01424796,0.0,1.0
1985-06-26,94.0,95.25,94.0,95.25,220100,5.61772373629899,5.69242750938808,5.61772373629899,5.69242750938808,3682879.57385928,0.0,1.0
1985-06-27,94.75,94.75,93.25,93.25,115900,5.66254600015244,5.66254600015244,5.57290147244554,5.57290147244554,1939326.4089518,0.0,1.0
1985-06-28,94.38,95.0,94.25,95.0,85800,5.64043368331807,5.67748675477026,5.63266449091681,5.67748675477026,1435670.45632497,0.0,1.0
1985-07-01,94.75,94.75,93.63,94.38,151600,5.66254600015244,5.66254600015244,5.59561141946463,5.64043368331807,2536685.79462548,0.0,1.0
1985-07-02,95.75,95.75,94.5,94.5,547500,5.72230901862371,5.72230901862371,5.64760524553463,5.64760524553463,9161183.85591983,0.0,1.0
1985-07-03,96.25,97.0,95.87,95.87,93400,5.75219052785934,5.79701279171279,5.72948058084026,5.72948058084026,1562839.40117427,0.0,1.0
1985-07-05,96.88,97.0,96.25,96.5,51000,5.78984122949624,5.79701279171279,5.75219052785934,5.76713128247716,853370.550962396,0.0,1.0
1985-07-08,96.63,97.0,96.12,97.0,164900,5.77490047487842,5.79701279171279,5.74442133545808,5.79701279171279,2759231.44811175,0.0,1.0
1985-07-09,95.25,96.5,94.75,96.38,56600,5.69242750938808,5.76713128247716,5.66254600015244,5.75995972026061,947073.984009246,0.0,1.0
1985-07-10,96.5,97.0,95.0,95.0,167500,5.76713128247716,5.79701279171279,5.67748675477026,5.67748675477026,2802736.61345493,0.0,1.0
1985-07-11,96.88,97.0,96.5,96.75,60700,5.78984122949624,5.79701279171279,5.76713128247716,5.78207203709498,1015678.28320426,0.0,1.0
1985-07-12,96.25,96.63,95.75,96.63,96000,5.75219052785934,5.77490047487842,5.72230901862371,5.77490047487842,1606344.56651745,0.0,1.0
1985-07-15,96.75,98.0,96.5,96.5,158300,5.78207203709498,5.85677581018406,5.76713128247716,5.76713128247716,2648795.25916367,0.0,1.0
1985-07-16,97.0,97.0,96.0,96.0,113800,5.79701279171279,5.79701279171279,5.73724977324153,5.73724977324153,1904187.62155923,0.0,1.0
1985-07-17,97.5,97.5,97.25,97.25,137300,5.82689430094842,5.82689430094842,5.81195354633061,5.81195354633061,2297407.38523798,0.0,1.0
1985-07-18,97.0,97.88,97.0,97.37,81200,5.79701279171279,5.84960424796751,5.79701279171279,5.81912510854716,1358699.77917934,0.0,1.0
1985-07-19,97.63,99.0,97.63,98.0,97500,5.83466349334969,5.91653882865532,5.83466349334969,5.85677581018406,1631443.70036929,0.0,1.0
1985-07-22,98.63,98.63,97.75,97.75,203200,5.89442651182096,5.89442651182096,5.84183505556624,5.84183505556624,3400095.9991286,0.0,1.0
1985-07-23,98.5,100.0,98.37,98.88,504100,5.88665731941969,5.97630184712659,5.87888812701843,5.90936726643877,8434982.24980674,0.0,1.0
1985-07-24,97.5,98.12,96.12,97.5,261500,5.82689430094842,5.86394737240061,5.74442133545808,5.82689430094842,4375615.66816993,0.0,1.0
1985-07-25,97.5,97.63,96.88,97.5,236400,5.82689430094842,5.83466349334969,5.78984122949624,5.82689430094842,3955623.49504923,0.0,1.0
1985-07-26,96.63,98.0,96.63,97.75,230800,5.77490047487842,5.85677581018406,5.77490047487842,5.84183505556624,3861920.06200237,0.0,1.0
1985-07-29,94.25,95.63,94.25,95.63,76600,5.63266449091681,5.71513745640716,5.63266449091681,5.71513745640716,1281729.10203372,0.0,1.0
1985-07-30,92.63,94.25,92.13,94.25,239000,5.53584840099336,5.63266449091681,5.50596689175773,5.63266449091681,3999128.6603924,0.0,1.0
1985-07-31,93.12,93.5,92.63,92.87,259900,5.56513228004428,5.58784222706336,5.53584840099336,5.55019152542646,4348843.25872797,0.0,1.0
1985-08-01,95.0,95.0,93.38,93.38,182300,5.67748675477026,5.67748675477026,5.58067066484681,5.58067066484681,3050381.40079303,0.0,1.0
1985-08-02,96.5,96.75,96.0,96.75,60200,5.76713128247716,5.78207203709498,5.73724977324153,5.78207203709498,1007311.90525365,0.0,1.0
1985-08-05,95.0,96.38,94.63,96.38,30100,5.67748675477026,5.75995972026061,5.65537443793589,5.75995972026061,503655.952626826,0.0,1.0
1985-08-06,93.87,95.5,93.87,95.0,111300,5.60995454389773,5.70736826400589,5.60995454389773,5.67748675477026,1862355.73180617,0.0,1.0
1985-08-07,94.75,94.75,93.75,94.0,45400,5.66254600015244,5.66254600015244,5.60278298168118,5.61772373629899,759667.117915545,0.0,1.0
1985-08-08,94.63,94.75,93.75,94.75,85200,5.65537443793589,5.66254600015244,5.60278298168118,5.66254600015244,1425630.80278424,0.0,1.0
1985-08-09,94.87,94.87,94.38,94.38,74500,5.669717562369,5.669717562369,5.64043368331807,5.64043368331807,1246590.31464115,0.0,1.0
1985-08-12,94.38,94.87,94.0,94.87,64300,5.64043368331807,5.669717562369,5.61772373629899,5.669717562369,1075916.20444867,0.0,1.0
1985-08-13,93.75,94.5,93.75,94.38,50500,5.60278298168118,5.64760524553463,5.60278298168118,5.64043368331807,845004.173011783,0.0,1.0
1985-08-14,94.75,95.0,94.0,94.0,149100,5.66254600015244,5.67748675477026,5.61772373629899,5.61772373629899,2494853.90487242,0.0,1.0
1985-08-15,95.12,96.0,94.75,95.0,145500,5.68465831698681,5.73724977324153,5.66254600015244,5.67748675477026,2434615.98362801,0.0,1.0
1985-08-16,94.12,95.25,94.12,95.25,132200,5.62489529851555,5.69242750938808,5.62489529851555,5.69242750938808,2212070.33014174,0.0,1.0
1985-08-19,94.12,94.5,94.0,94.0,69400,5.62489529851555,5.64760524553463,5.61772373629899,5.61772373629899,1161253.25954491,0.0,1.0
1985-08-20,94.75,95.0,94.12,95.0,100600,5.66254600015244,5.67748675477026,5.62489529851555,5.67748675477026,1683315.24366308,0.0,1.0
1985-08-21,97.0,97.0,95.0,95.0,129200,5.79701279171279,5.79701279171279,5.67748675477026,5.67748675477026,2161872.06243807,0.0,1.0
1985-08-22,97.25,97.75,96.75,96.75,191000,5.81195354633061,5.84183505556624,5.78207203709498,5.78207203709498,3195956.37713368,0.0,1.0
1985-08-23,96.63,96.75,96.38,96.75,94400,5.77490047487842,5.78207203709498,5.75995972026061,5.78207203709498,1579572.15707549,0.0,1.0
1985-08-26,96.12,96.63,96.12,96.63,103100,5.74442133545808,5.77490047487842,5.74442133545808,5.77490047487842,1725147.13341614,0.0,1.0
1985-08-27,97.0,97.0,96.63,96.63,248200,5.79701279171279,5.79701279171279,5.77490047487842,5.77490047487842,4153070.01468366,0.0,1.0
1985-08-28,96.0,97.0,95.75,96.75,157800,5.73724977324153,5.79701279171279,5.72230901862371,5.78207203709498,2640428.88121306,0.0,1.0
1985-08-29,95.75,96.25,95.63,96.25,80600,5.72230901862371,5.75219052785934,5.71513745640716,5.75219052785934,1348660.12563861,0.0,1.0
1985-08-30,94.5,95.87,94.5,95.87,91900,5.64760524553463,5.72948058084026,5.64760524553463,5.72948058084026,1537740.26732243,0.0,1.0
1985-09-03,94.75,94.87,94.25,94.5,71500,5.66254600015244,5.669717562369,5.63266449091681,5.64760524553463,1196392.04693748,0.0,1.0
1985-09-04,94.12,94.87,94.0,94.63,77600,5.62489529851555,5.669717562369,5.61772373629899,5.65537443793589,1298461.85793494,0.0,1.0
1985-09-05,94.0,94.12,93.38,93.87,68400,5.61772373629899,5.62489529851555,5.58067066484681,5.60995454389773,1144520.50364368,0.0,1.0
1985-09-06,94.0,94.5,93.87,93.87,104700,5.61772373629899,5.64760524553463,5.60995454389773,5.60995454389773,1751919.5428581,0.0,1.0
1985-09-09,93.75,94.25,93.75,94.0,87800,5.60278298168118,5.63266449091681,5.60278298168118,5.61772373629899,1469135.96812742,0.0,1.0
1985-09-10,93.63,94.12,93.12,94.12,81700,5.59561141946463,5.62489529851555,5.56513228004428,5.62489529851555,1367066.15712995,0.0,1.0
1985-09-11,90.87,93.0,90.5,93.0,487700,5.43066548848393,5.55796071782773,5.40855317164956,5.55796071782773,8160565.05302668,0.0,1.0
1985-09-12,90.75,91.87,90.38,91.0,446300,5.42349392626738,5.4904285069552,5.40138160943301,5.4384346808852,7467828.95871602,0.0,1.0
1985-09-13,89.5,90.87,88.5,90.75,323800,5.3487901531783,5.43066548848393,5.28902713470703,5.42349392626738,5418066.36081615,0.0,1.0
1985-09-16,88.75,89.5,88.75,88.75,82200,5.30396788932485,5.3487901531783,5.30396788932485,5.30396788932485,1375432.53508057,0.0,1.0
1985-09-17,88.38,88.5,87.62,88.5,171600,5.28185557249048,5.28902713470703,5.23643567845232,5.28902713470703,2871340.91264994,0.0,1.0
1985-09-18,89.0,89.5,88.0,88.25,460600,5.31890864394266,5.3487901531783,5.2591456254714,5.27408638008922,7707107.36810353,0.0,1.0
1985-09-19,90.0,90.5,89.13,89.13,95500,5.37867166241393,5.40855317164956,5.32667783634393,5.32667783634393,1597978.18856684,0.0,1.0
1985-09-20,89.5,90.75,89.5,90.0,204300,5.3487901531783,5.42349392626738,5.3487901531783,5.37867166241393,3418502.03061995,0.0,1.0
1985-09-23,90.62,90.75,90.38,90.5,64300,5.41572473386612,5.42349392626738,5.40138160943301,5.40855317164956,1075916.20444867,0.0,1.0
1985-09-24,90.87,91.87,90.5,90.5,104100,5.43066548848393,5.4904285069552,5.40855317164956,5.40855317164956,1741879.88931736,0.0,1.0
1985-09-25,90.5,91.0,90.5,91.0,134800,5.40855317164956,5.4384346808852,5.40855317164956,5.4384346808852,2255575.49548492,0.0,1.0
1985-09-26,89.25,90.75,88.13,90.75,202200,5.33384939856048,5.42349392626738,5.26691481787266,5.42349392626738,3383363.24322738,0.0,1.0
1985-09-30,89.0,89.0,88.25,88.5,100100,5.31890864394266,5.31890864394266,5.27408638008922,5.28902713470703,1674948.86571247,0.0,1.0
1985-10-01,91.0,91.0,88.62,89.0,299200,5.4384346808852,5.4384346808852,5.29619869692358,5.31890864394266,5006440.56564605,0.0,1.0
1985-10-02,90.87,91.87,90.87,91.0,185900,5.43066548848393,5.4904285069552,5.43066548848393,5.4384346808852,3110619.32203744,0.0,1.0
1985-10-03,90.75,91.0,90.25,90.62,100100,5.42349392626738,5.4384346808852,5.39361241703175,5.41572473386612,1674948.86571247,0.0,1.0
1985-10-04,90.0,91.0,90.0,90.75,473900,5.37867166241393,5.4384346808852,5.37867166241393,5.42349392626738,7929653.02158979,0.0,1.0
1985-10-07,88.38,89.75,88.13,89.75,222100,5.28185557249048,5.36373090779611,5.26691481787266,5.36373090779611,3716345.08566173,0.0,1.0
1985-10-08,88.0,88.5,87.5,88.5,675200,5.2591456254714,5.28902713470703,5.22926411623577,5.28902713470703,11297956.7845061,0.0,1.0
1985-10-09,88.5,88.62,88.13,88.13,311500,5.28902713470703,5.29619869692358,5.26691481787266,5.26691481787266,5212253.4632311,0.0,1.0
1985-10-10,88.38,88.88,88.25,88.5,175100,5.28185557249048,5.31173708172611,5.27408638008922,5.28902713470703,2929905.55830422,0.0,1.0
1985-10-11,88.38,88.75,88.25,88.38,231300,5.28185557249048,5.30396788932485,5.27408638008922,5.28185557249048,3870286.43995298,0.0,1.0
1985-10-14,88.62,89.0,88.25,88.5,312000,5.29619869692358,5.31890864394266,5.27408638008922,5.28902713470703,5220619.84118172,0.0,1.0
1985-10-15,90.13,90.75,89.75,89.87,365600,5.38644085481519,5.42349392626738,5.36373090779611,5.37090247001267,6117495.5574873,0.0,1.0
1985-10-16,91.0,91.0,89.5,89.5,481600,5.4384346808852,5.4384346808852,5.3487901531783,5.3487901531783,8058495.2420292,0.0,1.0
1985-10-17,91.25,92.0,91.0,91.5,470400,5.45337543550301,5.49819769935646,5.4384346808852,5.46831619012083,7871088.37593551,0.0,1.0
1985-10-18,91.38,92.25,91.25,91.5,165900,5.46114462790428,5.51313845397428,5.45337543550301,5.46831619012083,2775964.20401297,0.0,1.0
1985-10-21,92.25,92.75,91.38,91.5,138400,5.51313845397428,5.54301996320991,5.46114462790428,5.46831619012083,2315813.41672932,0.0,1.0
1985-10-22,92.63,93.0,92.0,92.0,88800,5.53584840099336,5.55796071782773,5.49819769935646,5.49819769935646,1485868.72402864,0.0,1.0
1985-10-23,93.12,93.12,91.87,92.38,115900,5.56513228004428,5.56513228004428,5.4904285069552,5.52090764637554,1939326.4089518,0.0,1.0
1985-10-24,93.0,93.38,92.63,93.0,74500,5.55796071782773,5.58067066484681,5.53584840099336,5.55796071782773,1246590.31464115,0.0,1.0
1985-10-25,93.0,93.12,92.5,92.75,193000,5.55796071782773,5.56513228004428,5.5280792085921,5.54301996320991,3229421.88893612,0.0,1.0
1985-10-28,93.12,93.25,92.87,93.0,71500,5.56513228004428,5.57290147244554,5.55019152542646,5.55796071782773,1196392.04693748,0.0,1.0
1985-10-29,94.0,94.0,93.0,93.38,91900,5.61772373629899,5.61772373629899,5.55796071782773,5.58067066484681,1537740.26732244,0.0,1.0
1985-10-30,96.0,96.5,95.12,95.12,232300,5.73724977324153,5.76713128247716,5.68465831698681,5.68465831698681,3887019.1958542,0.0,1.0
1985-10-31,94.75,96.25,94.75,96.12,102100,5.66254600015244,5.75219052785934,5.66254600015244,5.74442133545808,1708414.37751491,0.0,1.0
1985-11-01,96.38,96.38,94.87,94.87,130200,5.75995972026061,5.75995972026061,5.669717562369,5.669717562369,2178604.81833929,0.0,1.0
1985-11-04,97.12,97.5,96.0,96.0,153200,5.80418435392934,5.82689430094842,5.73724977324153,5.73724977324153,2563458.20406743,0.0,1.0
1985-11-05,99.75,99.75,97.63,98.25,242000,5.96136109250877,5.96136109250877,5.83466349334969,5.87171656480187,4049326.92809608,0.0,1.0
1985-11-06,98.5,99.75,98.0,99.75,183300,5.88665731941969,5.96136109250877,5.85677581018406,5.96136109250877,3067114.15669426,0.0,1.0
1985-11-07,98.37,99.12,98.0,98.88,204800,5.87888812701843,5.92371039087188,5.85677581018406,5.90936726643877,3426868.40857056,0.0,1.0
1985-11-08,99.25,99.75,98.0,98.12,226700,5.93147958327314,5.96136109250877,5.85677581018406,5.86394737240061,3793315.76280735,0.0,1.0
1985-11-11,102.63,103.0,98.88,99.5,401400,6.13347858570602,6.15559090254039,5.90936726643877,5.94642033789096,6716528.21875109,0.0,1.0
1985-11-12,100.88,102.25,100.37,101.88,191000,6.0288933033813,6.11076863868694,5.99841416396096,6.08865632185257,3195956.37713368,0.0,1.0
1985-11-13,100.88,101.75,100.63,101.12,297200,6.0288933033813,6.08088712945131,6.01395254876349,6.04323642781441,4972975.05384361,0.0,1.0
1985-11-14,101.0,101.62,100.0,100.75,131700,6.03606486559786,6.07311793705004,5.97630184712659,6.02112411098004,2203703.95219113,0.0,1.0
1985-11-15,101.0,101.5,100.5,101.0,128700,6.03606486559786,6.06594637483349,6.00618335636222,6.03606486559786,2153505.68448746,0.0,1.0
1985-11-18,101.0,101.37,100.12,100.75,92900,6.03606486559786,6.05817718243222,5.98347340934314,6.02112411098004,1554473.02322366,0.0,1.0
1985-11-19,101.12,101.75,100.5,101.25,168500,6.04323642781441,6.08088712945131,6.00618335636222,6.05100562021567,2819469.36935615,0.0,1.0
1985-11-20,101.5,102.0,101.25,101.5,215000,6.06594637483349,6.09582788406912,6.05100562021567,6.06594637483349,3597542.51876304,0.0,1.0
1985-11-21,104.0,104.0,101.75,101.75,355900,6.21535392101165,6.21535392101165,6.08088712945131,6.08088712945131,5955187.82524543,0.0,1.0
1985-11-22,104.62,105.25,104.0,104.0,145500,6.25240699246384,6.29005769410074,6.21535392101165,6.21535392101165,2434615.98362801,0.0,1.0
1985-11-25,104.0,104.75,103.62,104.62,96500,6.21535392101165,6.2601761848651,6.19264397399257,6.25240699246384,1614710.94446806,0.0,1.0
1985-11-26,102.75,104.0,102.75,103.75,171100,6.14065014792257,6.21535392101165,6.14065014792257,6.20041316639384,2862974.53469933,0.0,1.0
1985-11-27,105.62,105.62,103.0,103.0,543400,6.3121700109351,6.3121700109351,6.15559090254039,6.15559090254039,9092579.55672482,0.0,1.0
1985-11-29,106.0,106.5,105.25,105.37,99500,6.33487995795419,6.36476146718982,6.29005769410074,6.29722925631729,1664909.21217173,0.0,1.0
1985-12-02,106.25,106.37,105.75,106.25,153700,6.349820712572,6.35699227478855,6.31993920333637,6.349820712572,2571824.58201804,0.0,1.0
1985-12-03,107.0,108.62,105.75,106.0,115400,6.39464297642545,6.4914590663489,6.31993920333637,6.33487995795419,1930960.03100119,0.0,1.0
1985-12-04,106.0,106.88,104.5,106.62,384500,6.33487995795419,6.3874714142089,6.24523543024729,6.37193302940637,6433744.64402041,0.0,1.0
1985-12-05,106.88,108.0,105.88,106.0,448900,6.3874714142089,6.45440599489672,6.32770839573763,6.33487995795419,7511334.1240592,0.0,1.0
1985-12-06,106.88,107.0,105.75,106.0,70900,6.3874714142089,6.39464297642545,6.31993920333637,6.33487995795419,1186352.39339674,0.0,1.0
1985-12-09,107.25,107.5,106.5,107.0,138900,6.40958373104327,6.42452448566108,6.36476146718982,6.39464297642545,2324179.79467994,0.0,1.0
1985-12-10,108.0,108.25,107.0,107.5,124100,6.45440599489672,6.46934674951453,6.39464297642545,6.42452448566108,2076535.00734183,0.0,1.0
1985-12-11,111.25,111.5,108.25,108.25,307400,6.64863580492833,6.66357655954615,6.46934674951453,6.46934674951453,5143649.16403609,0.0,1.0
1985-12-12,111.5,113.0,110.25,111.25,236900,6.66357655954615,6.75322108725305,6.58887278645707,6.64863580492833,3963989.87299983,0.0,1.0
1985-12-13,111.87,112.0,111.25,111.25,112800,6.68568887638052,6.69345806878178,6.64863580492833,6.64863580492833,1887454.865658,0.0,1.0
1985-12-16,113.5,116.5,111.63,111.63,301300,6.78310259648868,6.96239165190248,6.67134575194741,6.67134575194741,5041579.35303862,0.0,1.0
1985-12-17,111.38,114.25,110.0,114.0,229300,6.6564049973296,6.82792486034213,6.57393203183925,6.81298410572431,3836820.92815053,0.0,1.0
1985-12-18,110.38,111.5,110.13,110.75,226700,6.59664197885833,6.66357655954615,6.58170122424051,6.6187542956927,3793315.76280735,0.0,1.0
1985-12-19,110.13,111.25,110.0,110.62,312500,6.58170122424051,6.64863580492833,6.57393203183925,6.61098510329143,5228986.21913233,0.0,1.0
1985-12-20,108.87,110.38,108.75,110.38,348300,6.50639982096672,6.59664197885833,6.49922825875017,6.59664197885833,5828018.88039612,0.0,1.0
1985-12-23,108.0,109.0,108.0,108.87,229800,6.45440599489672,6.51416901336798,6.45440599489672,6.50639982096672,3845187.30610115,0.0,1.0
1985-12-24,107.0,108.25,105.62,108.0,208300,6.39464297642545,6.46934674951453,6.3121700109351,6.45440599489672,3485433.05422484,0.0,1.0
1985-12-26,108.0,108.0,106.75,107.25,145500,6.45440599489672,6.45440599489672,6.37970222180763,6.40958373104327,2434615.98362801,0.0,1.0
1985-12-27,108.38,109.0,108.0,109.0,190500,6.4771159419158,6.51416901336798,6.45440599489672,6.51416901336798,3187589.99918306,0.0,1.0
1985-12-30,108.13,108.5,107.38,108.5,98500,6.46217518729798,6.48428750413235,6.41735292344453,6.48428750413235,1648176.45627051,0.0,1.0
1985-12-31,109.0,110.25,108.75,108.75,246600,6.51416901336798,6.58887278645707,6.49922825875017,6.49922825875017,4126297.6052417,0.0,1.0
1986-01-02,108.25,109.0,108.0,109.0,133300,6.46934674951453,6.51416901336798,6.45440599489672,6.51416901336798,2230476.36163309,0.0,1.0
1986-01-03,107.87,108.38,107.25,108.0,167000,6.44663680249545,6.4771159419158,6.40958373104327,6.45440599489672,2794370.23550432,0.0,1.0
1986-01-06,107.75,108.0,107.13,108.0,208300,6.4394652402789,6.45440599489672,6.40241216882672,6.45440599489672,3485433.05422484,0.0,1.0
1986-01-07,109.0,109.0,108.0,109.0,273200,6.51416901336798,6.51416901336798,6.45440599489672,6.51416901336798,4571388.91221425,0.0,1.0
1986-01-08,105.0,109.5,103.75,109.25,263500,6.27511693948292,6.54405052260362,6.20041316639384,6.5291097679858,4409081.17997238,0.0,1.0
1986-01-09,104.5,105.0,103.13,104.37,220100,6.24523543024729,6.27511693948292,6.16336009494165,6.23746623784602,3682879.57385928,0.0,1.0
1986-01-10,105.5,107.25,104.62,105.25,189900,6.30499844871855,6.40958373104327,6.25240699246384,6.29005769410074,3177550.34564233,0.0,1.0
1986-01-13,105.13,106.0,104.0,104.5,245600,6.28288613188418,6.33487995795419,6.21535392101165,6.24523543024729,4109564.84934048,0.0,1.0
1986-01-14,105.5,106.0,104.75,105.37,154200,6.30499844871855,6.33487995795419,6.2601761848651,6.29722925631729,2580190.95996866,0.0,1.0
1986-01-15,107.75,108.5,105.5,105.5,690000,6.4394652402789,6.48428750413235,6.30499844871855,6.30499844871855,11545601.5718442,0.0,1.0
1986-01-16,108.5,108.5,107.0,107.75,267600,6.48428750413235,6.48428750413235,6.39464297642545,6.4394652402789,4477685.47916739,0.0,1.0
1986-01-17,109.38,109.75,108.38,108.75,620000,6.53687896038706,6.55899127722143,6.4771159419158,6.49922825875017,10374308.6587585,0.0,1.0
1986-01-20,109.0,109.0,108.5,109.0,140900,6.51416901336798,6.51416901336798,6.48428750413235,6.51416901336798,2357645.30648238,0.0,1.0
1986-01-21,109.62,110.38,108.5,109.0,423400,6.55122208482017,6.59664197885833,6.48428750413235,6.51416901336798,7084648.848578,0.0,1.0
1986-01-22,110.13,110.38,109.38,109.5,160800,6.58170122424051,6.59664197885833,6.53687896038706,6.54405052260362,2690627.14891673,0.0,1.0
1986-01-23,109.0,110.13,108.75,109.0,552100,6.51416901336798,6.58170122424051,6.49922825875017,6.51416901336798,9238154.53306547,0.0,1.0
1986-01-24,110.75,110.75,109.0,109.0,104700,6.6187542956927,6.6187542956927,6.51416901336798,6.51416901336798,1751919.54285809,0.0,1.0
1986-01-27,112.0,112.0,110.5,110.5,267100,6.69345806878178,6.69345806878178,6.60381354107488,6.60381354107488,4469319.10121678,0.0,1.0
1986-01-28,117.5,117.5,112.25,112.25,292100,7.02215467037374,7.02215467037374,6.7083988233996,6.7083988233996,4887637.99874737,0.0,1.0
1986-01-29,115.0,118.75,115.0,118.0,223100,6.87274712419558,7.09685844346283,6.87274712419558,7.05203617960938,3733077.84156295,0.0,1.0
1986-01-30,116.12,118.5,115.0,115.0,157800,6.9396817048834,7.08191768884501,6.87274712419558,6.87274712419558,2640428.88121306,0.0,1.0
1986-01-31,119.5,120.5,116.12,116.12,273700,7.14168070731627,7.20144372578754,6.9396817048834,6.9396817048834,4579755.29016486,0.0,1.0
1986-02-03,121.5,121.63,118.5,119.0,235900,7.26120674425881,7.26897593666007,7.08191768884501,7.11179919808064,3947257.11709861,0.0,1.0
1986-02-04,121.0,122.5,118.0,120.5,188400,7.23132523502317,7.32096976273007,7.05203617960938,7.20144372578754,3152451.2117905,0.0,1.0
1986-02-05,121.0,121.0,119.25,120.5,154700,7.23132523502317,7.23132523502317,7.12673995269846,7.20144372578754,2588557.33791927,0.0,1.0
1986-02-06,121.75,122.5,121.0,121.0,127600,7.27614749887662,7.32096976273007,7.23132523502317,7.23132523502317,2135099.65299611,0.0,1.0
1986-02-07,123.0,123.5,121.0,122.0,226200,7.35085127196571,7.38073278120134,7.23132523502317,7.29108825349444,3784949.38485674,0.0,1.0
1986-02-10,122.88,123.75,122.0,123.25,223700,7.34367970974915,7.39567353581915,7.29108825349444,7.36579202658352,3743117.49510369,0.0,1.0
1986-02-11,121.5,123.0,121.5,123.0,240500,7.26120674425881,7.35085127196571,7.26120674425881,7.35085127196571,4024227.79424424,0.0,1.0
1986-02-12,121.0,121.75,120.5,121.75,195600,7.23132523502317,7.27614749887662,7.20144372578754,7.27614749887662,3272927.05427931,0.0,1.0
1986-02-13,122.75,122.88,120.63,120.75,178700,7.33591051734789,7.34367970974915,7.2092129181888,7.21638448040536,2990143.47954863,0.0,1.0
1986-02-14,125.37,125.37,122.88,122.88,271200,7.49248962574261,7.49248962574261,7.34367970974915,7.34367970974915,4537923.4004118,0.0,1.0
1986-02-18,131.5,131.5,125.88,125.88,345700,7.85883692897147,7.85883692897147,7.52296876516295,7.52296876516295,5784513.71505294,0.0,1.0
1986-02-19,131.75,134.5,131.0,131.5,271200,7.87377768358928,8.03812598438526,7.82895541973583,7.85883692897147,4537923.4004118,0.0,1.0
1986-02-20,133.5,133.5,131.25,131.25,96000,7.978362965914,7.978362965914,7.84389617435365,7.84389617435365,1606344.56651745,0.0,1.0
1986-02-21,139.12,140.5,134.0,134.0,378900,8.31423112972251,8.39670409521286,8.00824447514963,8.00824447514963,6340041.21097356,0.0,1.0
1986-02-24,136.25,140.5,135.0,136.12,390200,8.14271126670998,8.39670409521286,8.0680074936209,8.13494207430871,6529121.35265739,0.0,1.0
1986-02-25,134.0,136.5,131.0,136.5,154700,8.00824447514963,8.1576520213278,7.82895541973583,8.1576520213278,2588557.33791927,0.0,1.0
1986-02-26,135.0,135.5,132.38,134.0,252800,8.0680074936209,8.09788900285653,7.91142838522618,8.00824447514963,4230040.69182928,0.0,1.0
1986-02-27,136.5,136.5,134.25,135.0,152700,8.1576520213278,8.1576520213278,8.02318522976745,8.0680074936209,2555091.82611682,0.0,1.0
1986-02-28,135.12,138.88,135.0,138.88,310500,8.07517905583745,8.29988800528941,8.0680074936209,8.29988800528941,5195520.70732988,0.0,1.0
1986-03-03,135.38,136.0,133.5,135.12,234900,8.09071744063998,8.12777051209216,7.978362965914,8.07517905583745,3930524.36119739,0.0,1.0
1986-03-04,137.25,139.75,135.38,135.38,353900,8.20247428518124,8.35188183135941,8.09071744063998,8.09071744063998,5921722.31344298,0.0,1.0
1986-03-05,139.5,139.75,136.12,136.75,187900,8.33694107674159,8.35188183135941,8.13494207430871,8.17259277594561,3144084.83383989,0.0,1.0
1986-03-06,140.0,140.0,138.5,139.88,145500,8.36682258597722,8.36682258597722,8.27717805827033,8.35965102376067,2434615.98362801,0.0,1.0
1986-03-07,140.5,141.88,139.25,140.0,140900,8.39670409521286,8.47917706070321,8.32200032212378,8.36682258597722,2357645.30648238,0.0,1.0
1986-03-10,139.75,141.5,138.75,141.25,211400,8.35188183135941,8.45646711368413,8.29211881288814,8.44152635906631,3537304.59751863,0.0,1.0
1986-03-11,142.0,142.5,139.5,139.75,191000,8.48634862291976,8.51623013215539,8.33694107674159,8.35188183135941,3195956.37713368,0.0,1.0
1986-03-12,142.13,143.0,141.5,142.25,282400,8.49411781532102,8.54611164139102,8.45646711368413,8.50128937753757,4725330.2665055,0.0,1.0
1986-03-13,141.63,142.25,140.5,142.13,94900,8.46423630608539,8.50128937753757,8.39670409521286,8.49411781532102,1587938.5350261,0.0,1.0
1986-03-14,141.25,141.25,136.5,139.63,611300,8.44152635906631,8.44152635906631,8.1576520213278,8.34471026914286,10228733.6824179,0.0,1.0
1986-03-17,138.88,141.25,138.5,141.25,292100,8.29988800528941,8.44152635906631,8.27717805827033,8.44152635906631,4887637.99874737,0.0,1.0
1986-03-18,138.5,139.0,137.0,138.25,195600,8.27717805827033,8.30705956750596,8.18753353056343,8.26223730365251,3272927.0542793,0.0,1.0
1986-03-19,137.38,139.0,136.5,138.75,33700,8.21024347758251,8.30705956750596,8.1576520213278,8.29211881288814,563893.87387123,0.0,1.0
1986-03-20,137.0,138.25,137.0,137.5,58200,8.18753353056343,8.26223730365251,8.18753353056343,8.21741503979906,973846.393451204,0.0,1.0
1986-03-21,136.5,138.25,136.5,137.25,126100,8.1576520213278,8.26223730365251,8.1576520213278,8.20247428518124,2110000.51914427,0.0,1.0
1986-03-24,139.25,141.0,137.0,137.0,301800,8.32200032212378,8.42658560444849,8.18753353056343,8.18753353056343,5049945.73098923,0.0,1.0
1986-03-25,137.25,139.5,136.5,139.37,215000,8.20247428518124,8.33694107674159,8.1576520213278,8.32917188434033,3597542.51876304,0.0,1.0
1986-03-26,140.37,140.5,138.0,138.0,219100,8.3889349028116,8.39670409521286,8.24729654903469,8.24729654903469,3666146.81795805,0.0,1.0
1986-03-27,143.13,143.88,140.5,140.5,488700,8.55388083379229,8.59870309764574,8.39670409521286,8.39670409521286,8177297.80892789,0.0,1.0
1986-03-31,146.0,148.25,142.5,142.75,283400,8.72540069680482,8.85986748836517,8.51623013215539,8.53117088677321,4742063.02240672,0.0,1.0
1986-04-01,140.0,146.0,140.0,145.13,274200,8.36682258597722,8.72540069680482,8.36682258597722,8.67340687073482,4588121.66811547,0.0,1.0
1986-04-02,139.63,140.5,136.12,140.0,389700,8.34471026914286,8.39670409521286,8.13494207430871,8.36682258597722,6520754.97470677,0.0,1.0
1986-04-03,137.5,140.25,136.25,140.0,222100,8.21741503979906,8.38176334059504,8.14271126670998,8.36682258597722,3716345.08566173,0.0,1.0
1986-04-04,136.5,138.75,136.38,138.0,242600,8.1576520213278,8.29211881288814,8.15048045911124,8.24729654903469,4059366.5816368,0.0,1.0
1986-04-07,137.5,137.5,134.5,136.5,228800,8.21741503979906,8.21741503979906,8.03812598438526,8.1576520213278,3828454.55019992,0.0,1.0
1986-04-08,141.75,142.0,139.25,140.0,208800,8.47140786830194,8.48634862291976,8.32200032212378,8.36682258597722,3493799.43217546,0.0,1.0
1986-04-09,145.0,148.0,141.5,143.25,386600,8.66563767833355,8.84492673374735,8.45646711368413,8.56105239600884,6468883.43141299,0.0,1.0
1986-04-10,145.75,148.5,143.5,145.25,241000,8.710459942187,8.87480824298299,8.57599315062666,8.68057843295137,4032594.17219485,0.0,1.0
1986-04-11,145.5,146.62,145.0,146.0,158800,8.69551918756919,8.76245376825701,8.66563767833355,8.72540069680482,2657161.63711428,0.0,1.0
1986-04-14,149.0,149.25,145.5,145.75,340100,8.90468975221862,8.91963050683644,8.69551918756919,8.710459942187,5690810.28200609,0.0,1.0
1986-04-15,150.75,152.25,149.0,149.5,487700,9.00927503454333,9.09891956225023,8.90468975221862,8.93457126145425,8160565.05302668,0.0,1.0
1986-04-16,162.5,163.25,153.0,153.0,764000,9.71149050158071,9.75631276543416,9.14374182610368,9.14374182610368,12783825.5085347,0.0,1.0
1986-04-17,161.88,164.75,159.0,164.5,539300,9.67443743012852,9.84595729314106,9.50231993693128,9.83101653852324,9023975.2575298,0.0,1.0
1986-04-18,161.0,162.5,158.0,162.5,291100,9.62184597387381,9.71149050158071,9.44255691846001,9.71149050158071,4870905.24284614,0.0,1.0
1986-04-21,166.0,166.5,157.5,160.0,508100,9.92066106623014,9.95054257546577,9.41267540922438,9.56208295540254,8501913.27341163,0.0,1.0
1986-04-22,168.0,173.0,162.5,168.5,532700,10.0401871031727,10.339002195529,9.71149050158071,10.0700686124083,8913539.0685817,0.0,1.0
1986-04-23,165.5,168.0,163.0,168.0,372300,9.89077955699451,10.0401871031727,9.74137201081634,10.0401871031727,6229605.02202548,0.0,1.0
1986-04-24,162.5,164.0,159.5,162.5,316600,9.71149050158071,9.80113502928761,9.53220144616691,9.71149050158071,5297590.51832734,0.0,1.0
1986-04-25,162.0,164.5,160.12,162.75,360500,9.68160899234508,9.83101653852324,9.5692545176191,9.72643125619853,6032158.50239105,0.0,1.0
1986-04-28,160.12,164.5,156.5,162.13,271700,9.5692545176191,9.83101653852324,9.35291239075311,9.68937818474634,4546289.77836241,0.0,1.0
1986-04-29,158.25,160.5,154.5,160.12,238000,9.45749767307783,9.59196446463818,9.23338635381058,9.5692545176191,3982395.90449118,0.0,1.0
1986-04-30,157.5,160.0,154.0,157.5,317600,9.41267540922438,9.56208295540254,9.20350484457495,9.41267540922438,5314323.27422856,0.0,1.0
1986-05-01,158.25,158.25,154.0,156.5,207800,9.45749767307783,9.45749767307783,9.20350484457495,9.35291239075311,3477066.67627423,0.0,1.0
1986-05-02,165.5,165.5,157.5,158.5,719100,9.89077955699451,9.89077955699451,9.41267540922438,9.47243842769564,12032524.7685698,0.0,1.0
1986-05-05,171.87,175.0,169.5,174.0,971400,10.2714699846565,10.4585282324715,10.1298316308796,10.3987652140003,16254199.0824484,0.0,1.0
1986-05-06,172.5,174.87,171.0,173.25,689000,10.3091206862934,10.4507590400703,10.2194761585865,10.3539429501468,11528868.8159429,0.0,1.0
1986-05-07,168.5,172.75,167.25,172.75,330400,10.0700686124083,10.3240614409112,9.99536483931922,10.3240614409112,5528502.54976423,0.0,1.0
1986-05-08,169.25,170.5,164.0,168.0,402400,10.1148908762618,10.1895946493508,9.80113502928761,10.0401871031727,6733260.97465228,0.0,1.0
1986-05-09,169.62,170.0,166.0,169.25,254800,10.1370031930961,10.1597131401152,9.92066106623014,10.1148908762618,4263506.20363174,0.0,1.0
1986-05-12,169.87,171.0,169.0,170.5,267600,10.1519439477139,10.2194761585865,10.0999501216439,10.1895946493508,4477685.47916741,0.0,1.0
1986-05-13,168.5,170.13,168.0,169.5,343200,10.0700686124083,10.1674823325165,10.0401871031727,10.1298316308796,5742681.82529989,0.0,1.0
1986-05-14,169.75,169.75,167.0,168.38,320200,10.1447723854974,10.1447723854974,9.9804240847014,10.0628970501918,5357828.43957174,0.0,1.0
1986-05-15,166.75,169.87,165.5,169.75,216500,9.96548333008359,10.1519439477139,9.89077955699451,10.1447723854974,3622641.65261487,0.0,1.0
1986-05-16,169.5,169.5,165.13,167.0,230800,10.1298316308796,10.1298316308796,9.86866724016014,9.9804240847014,3861920.06200236,0.0,1.0
1986-05-19,167.0,169.25,166.0,168.5,207800,9.9804240847014,10.1148908762618,9.92066106623014,10.0700686124083,3477066.67627423,0.0,1.0
1986-05-20,167.5,168.0,163.75,167.0,292600,10.010305593937,10.0401871031727,9.78619427466979,9.9804240847014,4896004.376698,0.0,1.0
1986-05-21,167.75,169.0,167.0,167.75,168500,10.0252463485549,10.0999501216439,9.9804240847014,10.0252463485549,2819469.36935614,0.0,1.0
1986-05-22,171.25,172.0,168.0,168.5,303300,10.2344169132043,10.2792391770577,10.0401871031727,10.0700686124083,5075044.86484106,0.0,1.0
1986-05-23,172.0,173.5,171.5,172.75,186900,10.2792391770577,10.3688837047646,10.2493576678221,10.3240614409112,3127352.07793867,0.0,1.0
1986-05-27,172.0,175.12,171.5,172.0,520900,10.2792391770577,10.4656997946881,10.2493576678221,10.2792391770577,8716092.54894732,0.0,1.0
1986-05-28,171.87,172.75,171.13,172.0,250700,10.2714699846565,10.3240614409112,10.2272453509877,10.2792391770577,4194901.9044367,0.0,1.0
1986-05-29,174.5,175.25,171.0,171.0,343200,10.4286467232359,10.4734689870893,10.2194761585865,10.2194761585865,5742681.82529989,0.0,1.0
1986-05-30,175.5,178.0,174.0,174.75,401900,10.4884097417072,10.6378172878853,10.3987652140003,10.4435874778537,6724894.59670168,0.0,1.0
1986-06-02,177.5,178.25,175.5,175.5,341600,10.6079357786497,10.6527580425031,10.4884097417072,10.4884097417072,5715909.41585793,0.0,1.0
1986-06-03,177.5,178.5,174.75,177.25,225700,10.6079357786497,10.667698797121,10.4435874778537,10.5929950240319,3776583.00690613,0.0,1.0
1986-06-04,178.0,180.0,175.0,177.5,227700,10.6378172878853,10.7573433248279,10.4585282324715,10.6079357786497,3810048.51870859,0.0,1.0
1986-06-05,178.75,179.0,177.5,178.25,291600,10.6826395517388,10.6975803063566,10.6079357786497,10.6527580425031,4879271.62079675,0.0,1.0
1986-06-06,178.37,179.25,177.0,178.75,215500,10.6599296047197,10.7125210609744,10.5780542694141,10.6826395517388,3605908.89671365,0.0,1.0
1986-06-09,175.5,178.0,175.0,178.0,264500,10.4884097417072,10.6378172878853,10.4585282324715,10.6378172878853,4425813.93587359,0.0,1.0
1986-06-10,176.5,176.75,174.5,174.5,158800,10.5481727601784,10.5631135147962,10.4286467232359,10.4286467232359,2657161.63711429,0.0,1.0
1986-06-11,178.5,178.5,176.5,176.75,334500,10.667698797121,10.667698797121,10.5481727601784,10.5631135147962,5597106.84895922,0.0,1.0
1986-06-12,178.12,178.5,177.75,178.5,502000,10.6449888501019,10.667698797121,10.6228765332675,10.667698797121,8399843.46241415,0.0,1.0
1986-06-13,177.25,179.0,177.0,178.37,438200,10.5929950240319,10.6975803063566,10.5780542694141,10.6599296047197,7332293.6359161,0.0,1.0
1986-06-16,178.63,179.5,176.63,177.75,372300,10.6754679895222,10.7274618155922,10.5559419525797,10.6228765332675,6229605.0220255,0.0,1.0
1986-06-17,179.88,180.0,178.12,178.63,631700,10.7501717626113,10.7573433248279,10.6449888501019,10.6754679895222,10570081.9028029,0.0,1.0
1986-06-18,180.75,181.75,178.0,180.12,649600,10.8021655886813,10.8619286071526,10.6378172878853,10.7645148870444,10869598.2334348,0.0,1.0
1986-06-19,186.0,187.5,180.37,180.5,549000,11.1159214356555,11.2055659633624,10.7794556416622,10.7872248340635,9186282.98977163,0.0,1.0
1986-06-20,190.0,191.0,187.0,188.0,788500,11.3549735095405,11.4147365280118,11.1756844541267,11.235447472598,13193778.0281147,0.0,1.0
1986-06-23,37.0,38.0,36.5,37.0,544100,2.21123168343684,2.2709947019081,2.18135017420121,2.21123168343684,9104292.48585567,0.0,1.0
1986-06-24,36.75,37.63,36.0,37.25,399500,2.19629092881902,2.24888238507374,2.15146866496557,2.22617243805465,6684735.98253877,0.0,1.0
1986-06-25,36.0,37.12,35.62,36.87,462100,2.15146866496557,2.21840324565339,2.12875871794649,2.20346249103557,7732206.50195536,0.0,1.0
1986-06-26,35.5,35.87,34.87,35.75,534500,2.12158715572994,2.14369947256431,2.08393645409304,2.13652791034776,8943658.02920393,0.0,1.0
1986-06-27,36.12,36.12,35.38,35.38,215700,2.15864022718212,2.15864022718212,2.11441559351339,2.11441559351339,3609255.4478939,0.0,1.0
1986-06-30,37.25,37.37,36.38,37.25,299900,2.22617243805465,2.23334400027121,2.17417861198465,2.22617243805465,5018153.49477692,0.0,1.0
1986-07-01,37.5,38.0,37.25,37.5,428400,2.24111319267247,2.2709947019081,2.22617243805465,2.24111319267247,7168312.62808413,0.0,1.0
1986-07-02,37.25,37.63,37.12,37.37,248600,2.22617243805465,2.24888238507374,2.21840324565339,2.23334400027121,4159763.11704416,0.0,1.0
1986-07-03,36.75,37.37,36.25,37.25,238700,2.19629092881902,2.23334400027121,2.16640941958339,2.22617243805465,3994108.83362204,0.0,1.0
1986-07-07,34.12,36.75,34.12,36.75,305300,2.03911419023959,2.19629092881902,2.03911419023959,2.19629092881902,5108510.37664352,0.0,1.0
1986-07-08,33.12,33.62,32.25,32.5,490400,1.97935117176833,2.00923268100396,1.92735734569833,1.94229810031614,8205743.49395996,0.0,1.0
1986-07-09,33.25,34.12,33.0,33.12,451200,1.98712036416959,2.03911419023959,1.97217960955177,1.97935117176833,7549819.46263202,0.0,1.0
1986-07-10,32.25,33.25,30.88,33.25,481200,1.92735734569833,1.98712036416959,1.84548201039269,1.98712036416959,8051802.1396687,0.0,1.0
1986-07-11,31.87,32.25,31.87,32.0,319800,1.90464739867924,1.92735734569833,1.90464739867924,1.91241659108051,5351135.33721127,0.0,1.0
1986-07-14,30.88,32.0,30.88,32.0,614700,1.84548201039269,1.91241659108051,1.84548201039269,1.91241659108051,10285625.0524821,0.0,1.0
1986-07-15,30.12,31.0,29.75,31.0,747600,1.80006211635453,1.85265357260924,1.77794979952016,1.85265357260924,12509408.3117546,0.0,1.0
1986-07-16,30.5,31.13,30.12,30.75,652800,1.82277206337361,1.86042276501051,1.80006211635453,1.83771281799143,10923143.0523187,0.0,1.0
1986-07-17,31.75,31.87,30.62,30.62,358700,1.89747583646269,1.90464739867924,1.82994362559016,1.82994362559016,6002039.54176886,0.0,1.0
1986-07-18,31.13,32.0,31.0,31.87,308500,1.86042276501051,1.91241659108051,1.85265357260924,1.90464739867924,5162055.19552742,0.0,1.0
1986-07-21,30.88,31.62,30.37,31.13,276700,1.84548201039269,1.88970664406143,1.81500287097235,1.86042276501051,4629953.55786853,0.0,1.0
1986-07-22,31.5,32.0,30.62,30.75,414100,1.88253508184488,1.91241659108051,1.82994362559016,1.83771281799143,6929034.21869661,0.0,1.0
1986-07-23,33.0,33.62,31.13,31.25,744700,1.97217960955177,2.00923268100396,1.86042276501051,1.86759432722706,12460883.3196411,0.0,1.0
1986-07-24,33.12,33.88,32.0,33.0,394800,1.97935117176833,2.02477106580649,1.91241659108051,1.97217960955177,6606092.029803,0.0,1.0
1986-07-25,33.5,33.62,33.0,33.0,210000,2.00206111878741,2.00923268100396,1.97217960955177,1.97217960955177,3513878.73925692,0.0,1.0
1986-07-28,32.75,34.5,32.5,33.75,252600,1.95723885493396,2.06182413725867,1.94229810031614,2.01700187340522,4226694.14064904,0.0,1.0
1986-07-29,32.13,32.87,32.0,32.63,174900,1.92018578348177,1.96441041715051,1.91241659108051,1.95006729271741,2926559.00712399,0.0,1.0
1986-07-30,32.5,32.87,31.75,32.25,324100,1.94229810031614,1.96441041715051,1.89747583646269,1.92735734569833,5423086.18758652,0.0,1.0
1986-07-31,33.0,33.37,32.5,32.63,174200,1.97217960955177,1.99429192638614,1.94229810031614,1.95006729271741,2914846.07799313,0.0,1.0
1986-08-01,33.0,33.62,32.63,32.75,137900,1.97217960955177,2.00923268100396,1.95006729271741,1.95723885493396,2307447.03877872,0.0,1.0
1986-08-04,32.25,32.75,31.13,32.75,226900,1.92735734569833,1.95723885493396,1.86042276501051,1.95723885493396,3796662.31398759,0.0,1.0
1986-08-05,32.13,33.0,31.87,32.13,266400,1.92018578348177,1.97217960955177,1.90464739867924,1.92018578348177,4457606.17208593,0.0,1.0
1986-08-06,32.75,33.25,31.75,32.0,180300,1.95723885493396,1.98712036416959,1.89747583646269,1.91241659108051,3016915.88899058,0.0,1.0
1986-08-07,32.75,33.0,32.5,32.63,175900,1.95723885493396,1.97217960955177,1.94229810031614,1.95006729271741,2943291.7630252,0.0,1.0
1986-08-08,31.75,33.37,31.13,32.87,206800,1.89747583646269,1.99429192638614,1.86042276501051,1.96441041715051,3460333.92037301,0.0,1.0
1986-08-11,32.25,33.12,32.0,32.13,326200,1.92735734569833,1.97935117176833,1.91241659108051,1.92018578348177,5458224.97497907,0.0,1.0
1986-08-12,32.63,32.63,32.13,32.5,433900,1.95006729271741,1.95006729271741,1.92018578348177,1.94229810031614,7260342.78554084,0.0,1.0
1986-08-13,32.87,33.25,32.0,32.5,485500,1.96441041715051,1.98712036416959,1.91241659108051,1.94229810031614,8123752.99004398,0.0,1.0
1986-08-14,33.5,33.5,32.87,33.12,171200,2.00206111878741,2.00206111878741,1.96441041715051,1.97935117176833,2864647.81028945,0.0,1.0
1986-08-15,33.37,33.88,32.87,33.37,115600,1.99429192638614,2.02477106580649,1.96441041715051,1.99429192638614,1934306.58218143,0.0,1.0
1986-08-18,33.12,33.25,32.63,33.0,124400,1.97935117176833,1.98712036416959,1.95006729271741,1.97217960955177,2081554.83411219,0.0,1.0
1986-08-19,32.75,33.25,32.5,32.87,224100,1.95723885493396,1.98712036416959,1.94229810031614,1.96441041715051,3749810.59746417,0.0,1.0
1986-08-20,32.87,33.0,32.38,32.87,233900,1.96441041715051,1.97217960955177,1.93512653809959,1.96441041715051,3913791.60529616,0.0,1.0
1986-08-21,32.38,32.87,32.0,32.75,181000,1.93512653809959,1.96441041715051,1.91241659108051,1.95723885493396,3028628.81812144,0.0,1.0
1986-08-22,31.75,32.13,31.25,32.0,115300,1.89747583646269,1.92018578348177,1.86759432722706,1.91241659108051,1929286.75541107,0.0,1.0
1986-08-25,31.0,31.38,30.62,31.25,346000,1.85265357260924,1.87536351962832,1.82994362559016,1.86759432722706,5789533.54182332,0.0,1.0
1986-08-26,30.88,32.25,30.75,30.88,729600,1.84548201039269,1.92735734569833,1.83771281799143,1.84548201039269,12208218.7055326,0.0,1.0
1986-08-27,32.38,32.38,30.25,30.62,774200,1.93512653809959,1.93512653809959,1.80783130875579,1.82994362559016,12954499.6187272,0.0,1.0
1986-08-28,32.0,32.38,31.5,31.5,423900,1.91241659108051,1.93512653809959,1.88253508184488,1.88253508184488,7093015.22652861,0.0,1.0
1986-08-29,32.5,32.5,31.75,31.75,184500,1.94229810031614,1.94229810031614,1.89747583646269,1.89747583646269,3087193.46377573,0.0,1.0
1986-09-02,32.0,33.75,31.75,32.87,285700,1.91241659108051,2.01700187340522,1.89747583646269,1.96441041715051,4780548.36097953,0.0,1.0
1986-09-03,31.25,32.5,30.75,32.0,389200,1.86759432722706,1.94229810031614,1.83771281799143,1.91241659108051,6512388.59675616,0.0,1.0
1986-09-04,32.25,32.38,31.0,31.13,442600,1.92735734569833,1.93512653809959,1.85265357260924,1.86042276501051,7405917.76188148,0.0,1.0
1986-09-05,32.5,32.75,32.13,32.38,231100,1.94229810031614,1.95723885493396,1.92018578348177,1.93512653809959,3866939.88877274,0.0,1.0
1986-09-08,31.87,33.0,31.38,32.38,222300,1.90464739867924,1.97217960955177,1.87536351962832,1.93512653809959,3719691.63684198,0.0,1.0
1986-09-09,31.62,32.5,31.25,31.87,285600,1.88970664406143,1.94229810031614,1.86759432722706,1.90464739867924,4778875.08538941,0.0,1.0
1986-09-10,31.0,31.75,31.0,31.75,292400,1.85265357260924,1.89747583646269,1.85265357260924,1.89747583646269,4892657.82551774,0.0,1.0
1986-09-11,29.75,30.37,29.37,30.37,807400,1.77794979952016,1.81500287097235,1.75523985250108,1.81500287097235,13510027.1146478,0.0,1.0
1986-09-12,28.25,30.0,27.38,30.0,831600,1.68830527181326,1.79289055413798,1.63631144574326,1.79289055413798,13914959.8074574,0.0,1.0
1986-09-15,28.5,28.75,27.62,28.25,579200,1.70324602643108,1.71818678104889,1.65065457017636,1.68830527181326,9691612.21798861,0.0,1.0
1986-09-16,28.87,29.63,28.0,28.25,192300,1.72535834326545,1.77077823730361,1.67336451719545,1.68830527181326,3217708.95980526,0.0,1.0
1986-09-17,29.63,30.25,29.25,29.25,377400,1.77077823730361,1.80783130875579,1.74806829028453,1.74806829028453,6314942.07712172,0.0,1.0
1986-09-18,29.25,30.0,29.25,29.63,270500,1.74806829028453,1.79289055413798,1.74806829028453,1.77077823730361,4526210.47128093,0.0,1.0
1986-09-19,28.5,29.25,28.0,29.25,288100,1.70324602643108,1.74806829028453,1.67336451719545,1.74806829028453,4820706.97514247,0.0,1.0
1986-09-22,29.63,29.88,28.63,28.63,272300,1.77077823730361,1.78571899192142,1.71101521883234,1.71101521883234,4556329.43190314,0.0,1.0
1986-09-23,31.0,31.13,30.12,30.37,271500,1.85265357260924,1.86042276501051,1.80006211635453,1.81500287097235,4542943.22718217,0.0,1.0
1986-09-24,30.5,31.13,30.25,31.0,249100,1.82277206337361,1.86042276501051,1.80783130875579,1.85265357260924,4168129.49499476,0.0,1.0
1986-09-25,29.88,30.25,29.0,30.25,294100,1.78571899192142,1.80783130875579,1.73312753566671,1.80783130875579,4921103.51054983,0.0,1.0
1986-09-26,29.37,30.0,29.0,29.37,214800,1.75523985250108,1.79289055413798,1.73312753566671,1.75523985250108,3594195.96758279,0.0,1.0
1986-09-29,29.12,29.12,28.0,28.12,252100,1.74029909788326,1.74029909788326,1.67336451719545,1.680536079412,4218327.76269844,0.0,1.0
1986-09-30,28.75,29.0,28.63,28.75,220100,1.71818678104889,1.73312753566671,1.71101521883234,1.71818678104889,3682879.57385929,0.0,1.0
1986-10-01,29.25,29.75,28.75,29.0,245000,1.74806829028453,1.77794979952016,1.71818678104889,1.73312753566671,4099525.19579974,0.0,1.0
1986-10-02,29.5,29.88,28.63,28.75,177900,1.76300904490234,1.78571899192142,1.71101521883234,1.71818678104889,2976757.27482766,0.0,1.0
1986-10-03,29.0,30.0,29.0,29.75,205300,1.73312753566671,1.79289055413798,1.73312753566671,1.77794979952016,3435234.78652117,0.0,1.0
1986-10-06,29.0,29.5,28.63,29.25,234800,1.73312753566671,1.76300904490234,1.71101521883234,1.74806829028453,3928851.08560727,0.0,1.0
1986-10-07,28.63,29.25,28.5,29.0,120100,1.71101521883234,1.74806829028453,1.70324602643108,1.73312753566671,2009603.98373694,0.0,1.0
1986-10-08,28.75,29.12,28.12,28.25,398100,1.71818678104889,1.74029909788326,1.680536079412,1.68830527181326,6661310.12427707,0.0,1.0
1986-10-09,28.87,29.37,28.75,28.87,149700,1.72535834326545,1.75523985250108,1.71818678104889,1.72535834326545,2504893.55841314,0.0,1.0
1986-10-10,28.87,29.12,28.63,28.63,89900,1.72535834326545,1.74029909788326,1.71101521883234,1.71101521883234,1504274.75551998,0.0,1.0
1986-10-13,29.0,29.12,28.5,28.87,462200,1.73312753566671,1.74029909788326,1.70324602643108,1.72535834326545,7733879.77754548,0.0,1.0
1986-10-14,29.12,29.5,28.87,29.0,159000,1.74029909788326,1.76300904490234,1.72535834326545,1.73312753566671,2660508.18829453,0.0,1.0
1986-10-15,29.75,29.88,29.0,29.12,213100,1.77794979952016,1.78571899192142,1.73312753566671,1.74029909788326,3565750.28255072,0.0,1.0
1986-10-16,30.0,30.88,29.5,29.5,246300,1.79289055413798,1.84548201039269,1.76300904490234,1.76300904490234,4121277.77847133,0.0,1.0
1986-10-17,30.25,30.37,29.75,30.0,203700,1.80783130875579,1.81500287097235,1.77794979952016,1.79289055413798,3408462.37707922,0.0,1.0
1986-10-20,29.75,30.0,29.12,30.0,121300,1.77794979952016,1.79289055413798,1.74029909788326,1.79289055413798,2029683.2908184,0.0,1.0
1986-10-21,29.0,30.0,29.0,29.63,142300,1.73312753566671,1.79289055413798,1.73312753566671,1.77077823730361,2381071.1647441,0.0,1.0
1986-10-22,29.37,29.63,29.0,29.0,140500,1.75523985250108,1.77077823730361,1.73312753566671,1.73312753566671,2350952.20412189,0.0,1.0
1986-10-23,30.12,30.37,29.37,29.63,173400,1.80006211635453,1.81500287097235,1.75523985250108,1.77077823730361,2901459.87327214,0.0,1.0
1986-10-24,29.63,30.37,29.63,29.63,198500,1.77077823730361,1.81500287097235,1.77077823730361,1.77077823730361,3321452.04639285,0.0,1.0
1986-10-27,29.12,29.75,29.0,29.75,241600,1.74029909788326,1.77794979952016,1.73312753566671,1.77794979952016,4042633.82573559,0.0,1.0
1986-10-28,29.12,29.37,29.0,29.37,162000,1.74029909788326,1.75523985250108,1.73312753566671,1.75523985250108,2710706.4559982,0.0,1.0
1986-10-29,29.37,29.75,29.12,29.12,261800,1.75523985250108,1.77794979952016,1.74029909788326,1.74029909788326,4380635.4949403,0.0,1.0
1986-10-30,29.88,29.88,29.37,29.75,349600,1.78571899192142,1.78571899192142,1.75523985250108,1.77794979952016,5849771.46306773,0.0,1.0
1986-10-31,30.25,30.25,29.12,29.88,189800,1.80783130875579,1.80783130875579,1.74029909788326,1.78571899192142,3175877.07005222,0.0,1.0
1986-11-03,31.62,31.62,30.5,30.75,328100,1.88970664406143,1.88970664406143,1.82277206337361,1.83771281799143,5490017.2111914,0.0,1.0
1986-11-04,31.0,31.75,30.62,31.5,292700,1.85265357260924,1.89747583646269,1.82994362559016,1.88253508184488,4897677.65228811,0.0,1.0
1986-11-05,30.37,30.62,29.63,30.5,331300,1.81500287097235,1.82994362559016,1.77077823730361,1.82277206337361,5543562.03007531,0.0,1.0
1986-11-06,31.25,31.38,30.25,30.25,260400,1.86759432722706,1.87536351962832,1.80783130875579,1.80783130875579,4357209.63667858,0.0,1.0
1986-11-07,31.25,31.75,31.13,31.38,202500,1.86759432722706,1.89747583646269,1.86042276501051,1.87536351962832,3388383.06999775,0.0,1.0
1986-11-10,31.0,31.5,30.88,31.38,135100,1.85265357260924,1.88253508184488,1.84548201039269,1.87536351962832,2260595.32225529,0.0,1.0
1986-11-11,31.13,31.25,30.62,30.75,227800,1.86042276501051,1.86759432722706,1.82994362559016,1.83771281799143,3811721.79429869,0.0,1.0
1986-11-12,31.38,31.5,30.75,30.88,427000,1.87536351962832,1.88253508184488,1.83771281799143,1.84548201039269,7144886.76982242,0.0,1.0
1986-11-13,31.0,31.25,30.5,31.13,237600,1.85265357260924,1.86759432722706,1.82277206337361,1.86042276501051,3975702.8021307,0.0,1.0
1986-11-14,31.25,31.5,30.88,31.13,564500,1.86759432722706,1.88253508184488,1.84548201039269,1.86042276501051,9445640.70624063,0.0,1.0
1986-11-17,30.88,32.0,30.62,31.25,317200,1.84548201039269,1.91241659108051,1.82994362559016,1.86759432722706,5307630.17186808,0.0,1.0
1986-11-18,29.5,30.75,29.5,30.75,199200,1.76300904490234,1.83771281799143,1.76300904490234,1.83771281799143,3333164.97552372,0.0,1.0
1986-11-19,29.88,30.5,29.5,29.63,159800,1.78571899192142,1.82277206337361,1.76300904490234,1.77077823730361,2673894.39301551,0.0,1.0
1986-11-20,30.62,30.75,29.75,30.25,241000,1.82994362559016,1.83771281799143,1.77794979952016,1.80783130875579,4032594.17219485,0.0,1.0
1986-11-21,31.13,31.38,30.37,30.88,407700,1.86042276501051,1.87536351962832,1.81500287097235,1.84548201039269,6821944.58092879,0.0,1.0
1986-11-24,30.75,30.88,30.37,30.88,278600,1.83771281799143,1.84548201039269,1.81500287097235,1.84548201039269,4661745.79408084,0.0,1.0
1986-11-25,31.62,31.75,30.62,30.88,368300,1.88970664406143,1.89747583646269,1.82994362559016,1.84548201039269,6162673.99842059,0.0,1.0
1986-11-26,31.0,31.75,30.75,31.75,311800,1.85265357260924,1.89747583646269,1.83771281799143,1.89747583646269,5217273.29000148,0.0,1.0
1986-11-28,30.75,30.75,30.0,30.62,152500,1.83771281799143,1.83771281799143,1.79289055413798,1.82994362559016,2551745.27493657,0.0,1.0
1986-12-01,31.0,31.0,29.75,29.75,260500,1.85265357260924,1.85265357260924,1.77794979952016,1.77794979952016,4358882.91226871,0.0,1.0
1986-12-02,31.75,31.75,30.88,31.25,392000,1.89747583646269,1.89747583646269,1.84548201039269,1.86759432722706,6559240.3132796,0.0,1.0
1986-12-03,31.75,32.13,31.5,31.75,293200,1.89747583646269,1.92018578348177,1.88253508184488,1.89747583646269,4906044.03023872,0.0,1.0
1986-12-04,31.75,32.0,31.25,31.5,213000,1.89747583646269,1.91241659108051,1.86759432722706,1.88253508184488,3564077.0069606,0.0,1.0
1986-12-05,31.38,32.0,31.0,31.87,124900,1.87536351962832,1.91241659108051,1.85265357260924,1.90464739867924,2089921.21206281,0.0,1.0
1986-12-08,31.62,32.0,30.62,31.75,211800,1.88970664406143,1.91241659108051,1.82994362559016,1.89747583646269,3543997.69987912,0.0,1.0
1986-12-09,31.13,31.87,31.13,31.87,136200,1.86042276501051,1.90464739867924,1.86042276501051,1.90464739867924,2279001.35374663,0.0,1.0
1986-12-10,31.62,32.0,31.0,31.13,211000,1.88970664406143,1.91241659108051,1.85265357260924,1.86042276501051,3530611.49515814,0.0,1.0
1986-12-11,30.62,31.62,30.5,31.38,154000,1.82994362559016,1.88970664406143,1.82277206337361,1.87536351962832,2576844.40878841,0.0,1.0
1986-12-12,30.37,30.88,30.0,30.88,184400,1.81500287097235,1.84548201039269,1.79289055413798,1.84548201039269,3085520.18818559,0.0,1.0
1986-12-15,29.88,30.0,29.25,29.75,270700,1.78571899192142,1.79289055413798,1.74806829028453,1.77794979952016,4529557.0224612,0.0,1.0
1986-12-16,29.88,30.0,29.25,29.75,225700,1.78571899192142,1.79289055413798,1.74806829028453,1.77794979952016,3776583.00690614,0.0,1.0
1986-12-17,29.63,30.37,29.5,29.75,235000,1.77077823730361,1.81500287097235,1.76300904490234,1.77794979952016,3932197.63678751,0.0,1.0
1986-12-18,30.25,30.37,29.5,29.63,243200,1.80783130875579,1.81500287097235,1.76300904490234,1.77077823730361,4069406.23517755,0.0,1.0
1986-12-19,32.0,32.0,29.75,30.25,509400,1.91241659108051,1.91241659108051,1.77794979952016,1.80783130875579,8523665.85608322,0.0,1.0
1986-12-22,30.37,31.38,29.88,31.25,306500,1.81500287097235,1.87536351962832,1.78571899192142,1.86759432722706,5128589.68372497,0.0,1.0
1986-12-23,29.5,30.12,29.25,30.12,280900,1.76300904490234,1.80006211635453,1.74806829028453,1.80006211635453,4700231.13265368,0.0,1.0
1986-12-24,29.12,29.75,29.12,29.5,138900,1.74029909788326,1.77794979952016,1.74029909788326,1.76300904490234,2324179.79467994,0.0,1.0
1986-12-26,29.5,29.63,29.25,29.5,38100,1.76300904490234,1.77077823730361,1.74806829028453,1.76300904490234,637517.999836615,0.0,1.0
1986-12-29,28.87,29.37,28.87,29.25,299900,1.72535834326545,1.75523985250108,1.72535834326545,1.74806829028453,5018153.4947769,0.0,1.0
1986-12-30,29.0,29.25,28.75,28.87,216600,1.73312753566671,1.74806829028453,1.71818678104889,1.72535834326545,3624314.928205,0.0,1.0
1986-12-31,29.0,29.75,29.0,29.0,351100,1.73312753566671,1.77794979952016,1.73312753566671,1.73312753566671,5874870.59691955,0.0,1.0
1987-01-02,29.75,29.88,29.37,29.63,64300,1.77794979952016,1.78571899192142,1.75523985250108,1.77077823730361,1075916.20444867,0.0,1.0
1987-01-05,30.88,30.88,30.0,30.0,234500,1.84548201039269,1.84548201039269,1.79289055413798,1.79289055413798,3923831.2588369,0.0,1.0
1987-01-06,30.5,31.38,30.25,30.88,174500,1.82277206337361,1.87536351962832,1.80783130875579,1.84548201039269,2919865.90476349,0.0,1.0
1987-01-07,30.75,30.88,30.25,30.62,309600,1.83771281799143,1.84548201039269,1.80783130875579,1.82994362559016,5180461.22701877,0.0,1.0
1987-01-08,30.62,30.88,30.37,30.75,317900,1.82994362559016,1.84548201039269,1.81500287097235,1.83771281799143,5319343.10099894,0.0,1.0
1987-01-09,30.75,31.0,30.5,30.62,404800,1.83771281799143,1.85265357260924,1.82277206337361,1.82994362559016,6773419.58881524,0.0,1.0
1987-01-12,31.13,31.75,30.75,30.88,418300,1.86042276501051,1.89747583646269,1.83771281799143,1.84548201039269,6999311.79348176,0.0,1.0
1987-01-13,30.88,31.25,30.88,31.25,209600,1.84548201039269,1.86759432722706,1.84548201039269,1.86759432722706,3507185.63689643,0.0,1.0
1987-01-14,30.62,31.0,30.0,30.88,681400,1.82994362559016,1.85265357260924,1.79289055413798,1.84548201039269,11401699.8710937,0.0,1.0
1987-01-15,31.25,32.38,30.88,30.88,733500,1.86759432722706,1.93512653809959,1.84548201039269,1.84548201039269,12273476.4535474,0.0,1.0
1987-01-16,32.0,32.13,31.0,31.25,628600,1.91241659108051,1.92018578348177,1.85265357260924,1.86759432722706,10518210.359509,0.0,1.0
1987-01-19,34.12,35.0,31.0,31.13,501100,2.03911419023959,2.09170564649431,1.85265357260924,1.86042276501051,8384783.98210308,0.0,1.0
1987-01-20,33.0,34.62,32.38,34.0,506400,1.97217960955177,2.06899569947523,1.93512653809959,2.03194262802304,8473467.58837957,0.0,1.0
1987-01-21,33.75,34.25,32.75,33.25,437600,2.01700187340522,2.04688338264086,1.95723885493396,1.98712036416959,7322253.98237539,0.0,1.0
1987-01-22,35.0,35.13,33.37,33.75,401100,2.09170564649431,2.09947483889557,1.99429192638614,2.01700187340522,6711508.39198071,0.0,1.0
1987-01-23,34.0,36.25,32.75,35.75,630500,2.03194262802304,2.16640941958339,1.95723885493396,2.13652791034776,10550002.5957214,0.0,1.0
1987-01-26,33.62,34.12,32.87,33.75,244900,2.00923268100396,2.03911419023959,1.96441041715051,2.01700187340522,4097851.92020962,0.0,1.0
1987-01-27,34.12,35.5,34.0,34.0,559100,2.03911419023959,2.12158715572994,2.03194262802304,2.03194262802304,9355283.82437404,0.0,1.0
1987-01-28,35.25,35.25,33.75,34.37,359500,2.10664640111212,2.10664640111212,2.01700187340522,2.05405494485741,6015425.74648984,0.0,1.0
1987-01-29,35.0,35.75,34.87,35.0,614400,2.09170564649431,2.13652791034776,2.08393645409304,2.09170564649431,10280605.2257117,0.0,1.0
1987-01-30,35.5,35.5,34.75,35.0,134700,2.12158715572994,2.12158715572994,2.07676489187649,2.09170564649431,2253902.2198948,0.0,1.0
1987-02-02,35.5,36.0,35.13,35.13,289900,2.12158715572994,2.15146866496557,2.09947483889557,2.09947483889557,4850825.93576468,0.0,1.0
1987-02-03,35.25,35.75,35.13,35.5,105800,2.10664640111212,2.13652791034776,2.09947483889557,2.12158715572994,1770325.57434944,0.0,1.0
1987-02-04,36.25,36.38,35.0,35.38,269100,2.16640941958339,2.17417861198465,2.09170564649431,2.11441559351339,4502784.61301923,0.0,1.0
1987-02-05,35.5,36.87,35.13,36.87,369100,2.12158715572994,2.20346249103557,2.09947483889557,2.20346249103557,6176060.20314157,0.0,1.0
1987-02-06,34.62,35.38,34.25,35.25,416000,2.06899569947523,2.11441559351339,2.04688338264086,2.10664640111212,6960826.45490894,0.0,1.0
1987-02-09,34.0,34.62,33.88,34.5,340300,2.03194262802304,2.06899569947523,2.02477106580649,2.06182413725867,5694156.83318634,0.0,1.0
1987-02-10,33.62,34.37,33.5,34.0,150500,2.00923268100396,2.05405494485741,2.00206111878741,2.03194262802304,2518279.76313413,0.0,1.0
1987-02-11,34.25,34.37,33.12,33.37,263300,2.04688338264086,2.05405494485741,1.97935117176833,1.99429192638614,4405734.62879213,0.0,1.0
1987-02-12,34.25,34.5,33.5,34.25,205600,2.04688338264086,2.06182413725867,2.00206111878741,2.04688338264086,3440254.61329153,0.0,1.0
1987-02-13,34.5,34.87,33.88,34.37,302200,2.06182413725867,2.08393645409304,2.02477106580649,2.05405494485741,5056638.83334973,0.0,1.0
1987-02-17,35.5,35.75,34.87,35.38,372600,2.12158715572994,2.13652791034776,2.08393645409304,2.11441559351339,6234624.84879585,0.0,1.0
1987-02-18,34.75,36.12,34.12,36.0,464000,2.07676489187649,2.15864022718212,2.03911419023959,2.15146866496557,7763998.73816768,0.0,1.0
1987-02-19,35.75,36.0,35.38,35.75,162200,2.13652791034776,2.15146866496557,2.11441559351339,2.13652791034776,2714053.00717844,0.0,1.0
1987-02-20,36.5,36.87,36.0,36.25,537900,2.18135017420121,2.20346249103557,2.15146866496557,2.16640941958339,9000549.39926807,0.0,1.0
1987-02-23,35.5,36.75,35.25,36.5,421600,2.12158715572994,2.19629092881902,2.10664640111212,2.18135017420121,7054529.8879558,0.0,1.0
1987-02-24,36.25,36.5,35.5,35.5,297600,2.16640941958339,2.18135017420121,2.12158715572994,2.12158715572994,4979668.15620409,0.0,1.0
1987-02-25,37.75,38.0,36.12,36.38,670400,2.25605394729029,2.2709947019081,2.15864022718212,2.17417861198465,11217639.5561802,0.0,1.0
1987-02-26,38.25,38.88,37.12,37.5,400400,2.28593545652592,2.32358615816282,2.21840324565339,2.24111319267247,6699795.46284987,0.0,1.0
1987-02-27,38.25,38.88,38.0,38.5,392500,2.28593545652592,2.32358615816282,2.2709947019081,2.30087621114374,6567606.6912302,0.0,1.0
1987-03-02,38.5,38.75,38.12,38.5,307700,2.30087621114374,2.31581696576155,2.27816626412466,2.30087621114374,5148668.99080645,0.0,1.0
1987-03-03,39.13,40.13,38.62,38.88,593900,2.33852691278063,2.3982899312519,2.30804777336029,2.32358615816282,9937583.72973662,0.0,1.0
1987-03-04,41.5,41.88,39.38,39.5,767400,2.48016526655753,2.50287521357662,2.35346766739845,2.360639229615,12840716.8785989,0.0,1.0
1987-03-05,43.13,43.75,41.63,43.5,954700,2.5775789866657,2.61463205811788,2.4879344589588,2.59969130350007,15974762.058898,0.0,1.0
1987-03-06,41.88,42.25,41.0,42.25,469300,2.50287521357662,2.52498753041098,2.4502837573219,2.52498753041098,7852682.34444415,0.0,1.0
1987-03-09,40.75,41.5,40.13,41.5,396900,2.43534300270409,2.48016526655753,2.3982899312519,2.48016526655753,6641230.81719557,0.0,1.0
1987-03-10,40.25,40.25,39.5,40.25,396800,2.40546149346845,2.40546149346845,2.360639229615,2.40546149346845,6639557.54160547,0.0,1.0
1987-03-11,42.0,42.0,40.13,40.63,1256400,2.51004677579317,2.51004677579317,2.3982899312519,2.42817144048753,21023034.5142971,0.0,1.0
1987-03-12,40.5,41.38,40.5,41.38,396000,2.42040224808627,2.47299370434098,2.42040224808627,2.47299370434098,6626171.33688448,0.0,1.0
1987-03-13,39.87,40.75,39.62,40.63,226700,2.38275154644937,2.43534300270409,2.36781079183155,2.42817144048753,3793315.76280736,0.0,1.0
1987-03-16,38.0,39.38,37.25,39.38,553400,2.2709947019081,2.35346766739845,2.22617243805465,2.35346766739845,9259907.11573707,0.0,1.0
1987-03-17,38.62,39.0,37.25,37.88,584000,2.30804777336029,2.33075772037937,2.22617243805465,2.26382313969155,9771929.44631448,0.0,1.0
1987-03-18,38.5,39.5,38.37,39.25,872200,2.30087621114374,2.360639229615,2.29310701874247,2.34569847499719,14594309.6970471,0.0,1.0
1987-03-19,39.62,39.62,38.5,38.75,314700,2.36781079183155,2.36781079183155,2.30087621114374,2.31581696576155,5265798.28211503,0.0,1.0
1987-03-20,39.75,39.75,38.5,39.5,540400,2.37557998423282,2.37557998423282,2.30087621114374,2.360639229615,9042381.28902115,0.0,1.0
1987-03-23,40.0,40.25,39.38,39.62,431600,2.39052073885064,2.40546149346845,2.35346766739845,2.36781079183155,7221857.44696803,0.0,1.0
1987-03-24,40.38,41.12,39.75,39.87,486600,2.41323068586972,2.45745531953845,2.37557998423282,2.38275154644937,8142159.02153532,0.0,1.0
1987-03-25,40.63,40.87,39.75,40.0,332100,2.42817144048753,2.44251456492064,2.37557998423282,2.39052073885064,5556948.23479631,0.0,1.0
1987-03-26,40.0,40.75,40.0,40.25,163200,2.39052073885064,2.43534300270409,2.39052073885064,2.40546149346845,2730785.76307966,0.0,1.0
1987-03-27,38.5,39.75,38.25,39.5,310500,2.30087621114374,2.37557998423282,2.28593545652592,2.360639229615,5195520.70732987,0.0,1.0
1987-03-30,37.5,38.25,36.0,37.5,329300,2.24111319267247,2.28593545652592,2.15146866496557,2.24111319267247,5510096.51827288,0.0,1.0
1987-03-31,38.0,38.75,37.5,38.0,189500,2.2709947019081,2.31581696576155,2.24111319267247,2.2709947019081,3170857.24328185,0.0,1.0
1987-04-01,38.25,38.37,37.5,37.75,176700,2.28593545652592,2.29310701874247,2.24111319267247,2.25605394729029,2956677.96774618,0.0,1.0
1987-04-02,38.12,38.37,37.75,38.37,229900,2.27816626412466,2.29310701874247,2.25605394729029,2.29310701874247,3846860.58169126,0.0,1.0
1987-04-03,40.0,40.0,37.88,38.12,400100,2.39052073885064,2.39052073885064,2.26382313969155,2.27816626412466,6694775.63607949,0.0,1.0
1987-04-06,40.0,40.5,39.75,40.25,260200,2.39052073885064,2.42040224808627,2.37557998423282,2.40546149346845,4353863.08549833,0.0,1.0
1987-04-07,39.0,40.5,39.0,39.62,252300,2.33075772037937,2.42040224808627,2.33075772037937,2.36781079183155,4221674.31387867,0.0,1.0
1987-04-08,40.13,40.25,39.13,39.25,243600,2.3982899312519,2.40546149346845,2.33852691278063,2.34569847499719,4076099.33753803,0.0,1.0
1987-04-09,39.38,40.13,39.13,40.0,198500,2.35346766739845,2.3982899312519,2.33852691278063,2.39052073885064,3321452.04639285,0.0,1.0
1987-04-10,39.25,39.75,38.62,39.25,159600,2.34569847499719,2.37557998423282,2.30804777336029,2.34569847499719,2670547.84183526,0.0,1.0
1987-04-13,39.25,39.75,38.75,39.0,229200,2.34569847499719,2.37557998423282,2.31581696576155,2.33075772037937,3835147.65256041,0.0,1.0
1987-04-14,38.25,38.88,38.0,38.75,425200,2.28593545652592,2.32358615816282,2.2709947019081,2.31581696576155,7114767.80920021,0.0,1.0
1987-04-15,38.88,39.25,38.25,38.25,360600,2.32358615816282,2.34569847499719,2.28593545652592,2.28593545652592,6033831.77798117,0.0,1.0
1987-04-16,39.75,40.0,38.5,38.62,233900,2.37557998423282,2.39052073885064,2.30087621114374,2.30804777336029,3913791.60529616,0.0,1.0
1987-04-20,39.0,39.87,38.5,39.87,317000,2.33075772037937,2.38275154644937,2.30087621114374,2.38275154644937,5304283.62068783,0.0,1.0
1987-04-21,39.0,39.0,38.37,39.0,525200,2.33075772037937,2.33075772037937,2.29310701874247,2.33075772037937,8788043.39932255,0.0,1.0
1987-04-22,38.25,38.88,38.12,38.75,588000,2.28593545652592,2.32358615816282,2.27816626412466,2.31581696576155,9838860.46991939,0.0,1.0
1987-04-23,37.5,38.5,37.5,38.12,593300,2.24111319267247,2.30087621114374,2.24111319267247,2.27816626412466,9927544.07619588,0.0,1.0
1987-04-24,35.75,37.0,35.25,37.0,432500,2.13652791034776,2.21123168343684,2.10664640111212,2.21123168343684,7236916.92727912,0.0,1.0
1987-04-27,36.38,37.12,35.13,35.5,519000,2.17417861198465,2.21840324565339,2.09947483889557,2.12158715572994,8684300.31273498,0.0,1.0
1987-04-28,37.88,38.37,37.0,37.0,430300,2.26382313969155,2.29310701874247,2.21123168343684,2.21123168343684,7200104.86429645,0.0,1.0
1987-04-29,38.25,38.88,38.25,38.5,447000,2.28593545652592,2.32358615816282,2.28593545652592,2.30087621114374,7479541.88784688,0.0,1.0
1987-04-30,39.13,39.38,38.25,38.37,500700,2.33852691278063,2.35346766739845,2.28593545652592,2.29310701874247,8378090.87974259,0.0,1.0
1987-05-01,39.38,39.75,38.88,39.13,309900,2.35346766739845,2.37557998423282,2.32358615816282,2.33852691278063,5185481.05378915,0.0,1.0
1987-05-04,39.38,39.87,39.13,39.38,152600,2.35346766739845,2.38275154644937,2.33852691278063,2.35346766739845,2553418.5505267,0.0,1.0
1987-05-05,40.63,40.63,39.38,39.62,441500,2.42817144048753,2.42817144048753,2.35346766739845,2.36781079183155,7387511.73039016,0.0,1.0
1987-05-06,41.25,41.25,40.38,40.63,377600,2.46522451193972,2.46522451193972,2.41323068586972,2.42817144048753,6318288.62830197,0.0,1.0
1987-05-07,40.38,41.25,39.87,41.0,248500,2.41323068586972,2.46522451193972,2.38275154644937,2.4502837573219,4158089.84145402,0.0,1.0
1987-05-08,40.87,40.87,39.25,40.5,255300,2.44251456492064,2.44251456492064,2.34569847499719,2.42040224808627,4271872.58158234,0.0,1.0
1987-05-11,41.25,42.37,41.0,41.0,632300,2.46522451193972,2.53215909262754,2.4502837573219,2.4502837573219,10580121.5563436,0.0,1.0
1987-05-12,41.25,41.5,40.87,41.25,342300,2.46522451193972,2.48016526655753,2.44251456492064,2.46522451193972,5727622.34498878,0.0,1.0
1987-05-13,42.37,42.37,41.25,41.38,410300,2.53215909262754,2.53215909262754,2.46522451193972,2.47299370434098,6865449.74627197,0.0,1.0
1987-05-14,42.63,43.13,42.12,42.37,507200,2.54769747743007,2.5775789866657,2.51721833800972,2.53215909262754,8486853.79310051,0.0,1.0
1987-05-15,39.75,42.25,39.0,42.25,888900,2.37557998423282,2.52498753041098,2.33075772037937,2.52498753041098,14873746.7205975,0.0,1.0
1987-05-18,39.5,39.87,38.62,39.87,347300,2.360639229615,2.38275154644937,2.30804777336029,2.38275154644937,5811286.12449491,0.0,1.0
1987-05-19,38.88,39.5,38.62,39.25,430200,2.32358615816282,2.360639229615,2.30804777336029,2.34569847499719,7198431.58870632,0.0,1.0
1987-05-20,38.75,39.5,38.25,39.13,510200,2.31581696576155,2.360639229615,2.28593545652592,2.33852691278063,8537052.06080421,0.0,1.0
1987-05-21,39.38,39.5,39.0,39.25,192500,2.35346766739845,2.360639229615,2.33075772037937,2.34569847499719,3221055.51098551,0.0,1.0
1987-05-22,39.62,39.87,39.0,39.13,160400,2.36781079183155,2.38275154644937,2.33075772037937,2.33852691278063,2683934.04655625,0.0,1.0
1987-05-26,41.5,41.5,40.13,40.38,292600,2.48016526655753,2.48016526655753,2.3982899312519,2.41323068586972,4896004.37669799,0.0,1.0
1987-05-27,41.88,42.5,41.25,41.25,288900,2.50287521357662,2.5399282850288,2.46522451193972,2.46522451193972,4834093.17986345,0.0,1.0
1987-05-28,41.38,42.12,40.87,42.0,285800,2.47299370434098,2.51721833800972,2.44251456492064,2.51004677579317,4782221.63656967,0.0,1.0
1987-05-29,40.25,41.5,39.5,41.5,645200,2.40546149346845,2.48016526655753,2.360639229615,2.48016526655753,10795974.1074694,0.0,1.0
1987-06-01,40.25,41.25,40.25,41.25,334400,2.40546149346845,2.46522451193972,2.40546149346845,2.46522451193972,5595433.57336912,0.0,1.0
1987-06-02,39.75,40.5,39.75,40.38,289100,2.37557998423282,2.42040224808627,2.37557998423282,2.41323068586972,4837439.7310437,0.0,1.0
1987-06-03,39.5,40.25,39.38,40.0,212000,2.360639229615,2.40546149346845,2.35346766739845,2.39052073885064,3547344.25105937,0.0,1.0
1987-06-04,39.62,39.87,39.25,39.75,146100,2.36781079183155,2.38275154644937,2.34569847499719,2.37557998423282,2444655.63716875,0.0,1.0
1987-06-05,39.62,39.87,39.13,39.87,194900,2.36781079183155,2.38275154644937,2.33852691278063,2.38275154644937,3261214.12514846,0.0,1.0
1987-06-08,40.25,40.25,39.25,39.5,163500,2.40546149346845,2.40546149346845,2.34569847499719,2.360639229615,2735805.58985004,0.0,1.0
1987-06-09,40.25,40.25,39.87,40.25,214500,2.40546149346845,2.40546149346845,2.38275154644937,2.40546149346845,3589176.14081243,0.0,1.0
1987-06-10,39.5,40.5,39.38,40.13,401400,2.360639229615,2.42040224808627,2.35346766739845,2.3982899312519,6716528.2187511,0.0,1.0
1987-06-11,39.75,40.0,39.25,39.5,177100,2.37557998423282,2.39052073885064,2.34569847499719,2.360639229615,2963371.07010667,0.0,1.0
1987-06-12,40.63,40.63,39.87,40.25,152700,2.42817144048753,2.42817144048753,2.38275154644937,2.40546149346845,2555091.82611682,0.0,1.0
1987-06-15,42.0,42.25,40.38,40.38,392600,2.51004677579317,2.52498753041098,2.41323068586972,2.41323068586972,6569279.96682032,0.0,1.0
1987-06-16,41.63,42.0,41.25,42.0,275800,2.4879344589588,2.51004677579317,2.46522451193972,2.51004677579317,4614894.07755742,0.0,1.0
1987-06-17,41.63,41.63,40.75,41.38,97700,2.4879344589588,2.4879344589588,2.43534300270409,2.47299370434098,1634790.25154953,0.0,1.0
1987-06-18,42.12,42.25,41.25,41.38,141000,2.51721833800972,2.52498753041098,2.46522451193972,2.47299370434098,2359318.5820725,0.0,1.0
1987-06-19,42.37,42.37,41.88,42.37,252200,2.53215909262754,2.53215909262754,2.50287521357662,2.53215909262754,4220001.03828855,0.0,1.0
1987-06-22,42.75,42.88,39.75,42.5,250000,2.55486903964662,2.56263823204788,2.37557998423282,2.5399282850288,4183188.97530586,0.0,1.0
1987-06-23,42.63,43.62,42.12,43.0,241800,2.54769747743007,2.60686286571662,2.51721833800972,2.56980979426443,4045980.37691582,0.0,1.0
1987-06-24,41.5,42.5,41.12,42.12,149800,2.48016526655753,2.5399282850288,2.45745531953845,2.51721833800972,2506566.83400328,0.0,1.0
1987-06-25,41.25,42.0,41.25,41.75,126500,2.46522451193972,2.51004677579317,2.46522451193972,2.49510602117535,2116693.62150476,0.0,1.0
1987-06-26,41.25,41.38,41.0,41.25,87300,2.46522451193972,2.47299370434098,2.4502837573219,2.46522451193972,1460769.59017681,0.0,1.0
1987-06-29,40.25,41.12,40.25,40.75,450500,2.40546149346845,2.45745531953845,2.40546149346845,2.43534300270409,7538106.53350117,0.0,1.0
1987-06-30,39.13,40.38,39.13,40.25,458600,2.33852691278063,2.41323068586972,2.33852691278063,2.40546149346845,7673641.85630109,0.0,1.0
1987-07-01,39.13,39.62,39.13,39.25,313100,2.33852691278063,2.36781079183155,2.33852691278063,2.34569847499719,5239025.87267307,0.0,1.0
1987-07-02,39.87,40.25,38.88,39.38,230400,2.38275154644937,2.40546149346845,2.32358615816282,2.35346766739845,3855226.95964188,0.0,1.0
1987-07-06,39.87,40.25,39.62,39.62,228500,2.38275154644937,2.40546149346845,2.36781079183155,2.36781079183155,3823434.72342956,0.0,1.0
1987-07-07,39.75,40.75,39.75,39.75,239700,2.37557998423282,2.43534300270409,2.37557998423282,2.37557998423282,4010841.58952326,0.0,1.0
1987-07-08,39.5,40.5,39.13,39.5,290700,2.360639229615,2.42040224808627,2.33852691278063,2.360639229615,4864212.14048566,0.0,1.0
1987-07-09,38.37,39.5,38.37,39.38,679100,2.29310701874247,2.360639229615,2.29310701874247,2.35346766739845,11363214.5325209,0.0,1.0
1987-07-10,38.0,38.5,37.5,38.5,612600,2.2709947019081,2.30087621114374,2.24111319267247,2.30087621114374,10250486.2650895,0.0,1.0
1987-07-13,38.12,38.75,37.63,38.25,362800,2.27816626412466,2.31581696576155,2.24888238507374,2.28593545652592,6070643.84096385,0.0,1.0
1987-07-14,37.5,37.88,37.25,37.75,657500,2.24111319267247,2.26382313969155,2.22617243805465,2.25605394729029,11001787.0050544,0.0,1.0
1987-07-15,37.0,37.5,36.75,37.5,515300,2.21123168343684,2.24111319267247,2.19629092881902,2.24111319267247,8622389.11590043,0.0,1.0
1987-07-16,38.12,38.25,37.5,37.5,798800,2.27816626412466,2.28593545652592,2.24111319267247,2.24111319267247,13366125.4138973,0.0,1.0
1987-07-17,38.37,38.5,37.63,38.0,445400,2.29310701874247,2.30087621114374,2.24888238507374,2.2709947019081,7452769.47840493,0.0,1.0
1987-07-20,37.88,38.5,37.63,38.5,327600,2.26382313969155,2.30087621114374,2.24888238507374,2.30087621114374,5481650.83324081,0.0,1.0
1987-07-21,37.37,38.25,37.0,37.5,280000,2.23334400027121,2.28593545652592,2.21123168343684,2.24111319267247,4685171.65234256,0.0,1.0
1987-07-22,38.12,38.25,37.5,37.75,422600,2.27816626412466,2.28593545652592,2.24111319267247,2.25605394729029,7071262.64385701,0.0,1.0
1987-07-23,37.75,38.25,37.25,38.25,102500,2.25605394729029,2.28593545652592,2.22617243805465,2.28593545652592,1715107.4798754,0.0,1.0
1987-07-24,37.5,37.88,37.12,37.75,90700,2.24111319267247,2.26382313969155,2.21840324565339,2.25605394729029,1517660.96024097,0.0,1.0
1987-07-27,38.12,38.25,37.37,37.63,114800,2.27816626412466,2.28593545652592,2.23334400027121,2.24888238507374,1920920.37746045,0.0,1.0
1987-07-28,38.62,38.88,38.12,38.75,193600,2.30804777336029,2.32358615816282,2.27816626412466,2.31581696576155,3239461.54247686,0.0,1.0
1987-07-29,38.37,38.5,37.75,38.37,201500,2.29310701874247,2.30087621114374,2.25605394729029,2.29310701874247,3371650.31409653,0.0,1.0
1987-07-30,38.0,38.75,38.0,38.37,377900,2.2709947019081,2.31581696576155,2.2709947019081,2.29310701874247,6323308.45507235,0.0,1.0
1987-07-31,38.88,38.88,38.37,38.5,191800,2.32358615816282,2.32358615816282,2.29310701874247,2.30087621114374,3209342.58185465,0.0,1.0
1987-08-03,38.75,39.25,38.37,38.88,229200,2.31581696576155,2.34569847499719,2.29310701874247,2.32358615816282,3835147.65256042,0.0,1.0
1987-08-04,38.5,38.88,37.5,38.62,298900,2.30087621114374,2.32358615816282,2.24111319267247,2.30804777336029,5001420.73887568,0.0,1.0
1987-08-05,38.37,38.75,38.12,38.25,370700,2.29310701874247,2.31581696576155,2.27816626412466,2.28593545652592,6202832.61258354,0.0,1.0
1987-08-06,39.87,40.0,38.37,38.75,267200,2.38275154644937,2.39052073885064,2.29310701874247,2.31581696576155,4470992.37680691,0.0,1.0
1987-08-07,39.75,39.87,39.25,39.62,220800,2.37557998423282,2.38275154644937,2.34569847499719,2.36781079183155,3694592.50299013,0.0,1.0
1987-08-10,40.13,40.25,38.75,39.62,212500,2.3982899312519,2.40546149346845,2.31581696576155,2.36781079183155,3555710.62900998,0.0,1.0
1987-08-11,41.0,41.25,39.75,40.5,631600,2.4502837573219,2.46522451193972,2.37557998423282,2.42040224808627,10568408.6272127,0.0,1.0
1987-08-12,41.0,41.75,40.63,41.0,636500,2.4502837573219,2.49510602117535,2.42817144048753,2.4502837573219,10650399.1311287,0.0,1.0
1987-08-13,40.75,40.75,40.0,40.13,330700,2.43534300270409,2.43534300270409,2.39052073885064,2.3982899312519,5533522.37653458,0.0,1.0
1987-08-14,40.63,41.12,39.75,40.0,168900,2.42817144048753,2.45745531953845,2.37557998423282,2.39052073885064,2826162.47171664,0.0,1.0
1987-08-17,40.63,40.87,40.38,40.63,247400,2.42817144048753,2.44251456492064,2.41323068586972,2.42817144048753,4139683.80996269,0.0,1.0
1987-08-18,39.87,40.63,39.25,40.5,291700,2.38275154644937,2.42817144048753,2.34569847499719,2.42040224808627,4880944.89638688,0.0,1.0
1987-08-19,39.75,39.87,39.0,39.38,253800,2.37557998423282,2.38275154644937,2.33075772037937,2.35346766739845,4246773.44773051,0.0,1.0
1987-08-20,39.38,39.75,38.5,39.62,519900,2.35346766739845,2.37557998423282,2.30087621114374,2.36781079183155,8699359.79304607,0.0,1.0
1987-08-21,38.75,39.13,38.37,39.0,919200,2.31581696576155,2.33852691278063,2.29310701874247,2.33075772037937,15380749.2244046,0.0,1.0
1987-08-24,38.62,38.88,38.25,38.75,306300,2.30804777336029,2.32358615816282,2.28593545652592,2.31581696576155,5125243.13254474,0.0,1.0
1987-08-25,39.25,39.5,38.5,38.88,328900,2.34569847499719,2.360639229615,2.30087621114374,2.32358615816282,5503403.41591238,0.0,1.0
1987-08-26,39.5,40.38,39.0,39.5,806800,2.360639229615,2.41323068586972,2.33075772037937,2.360639229615,13499987.4611071,0.0,1.0
1987-08-27,39.62,39.87,39.0,39.25,330200,2.36781079183155,2.38275154644937,2.33075772037937,2.34569847499719,5525155.99858399,0.0,1.0
1987-08-28,39.0,39.62,38.88,39.38,182500,2.33075772037937,2.36781079183155,2.32358615816282,2.35346766739845,3053727.95197328,0.0,1.0
1987-08-31,41.12,41.12,39.0,39.25,401900,2.45745531953845,2.45745531953845,2.33075772037937,2.34569847499719,6724894.59670171,0.0,1.0
1987-09-01,39.25,40.87,39.13,40.25,765000,2.34569847499719,2.44251456492064,2.33852691278063,2.40546149346845,12800558.2644359,0.0,1.0
1987-09-02,39.38,39.75,38.12,39.5,497600,2.35346766739845,2.37557998423282,2.27816626412466,2.360639229615,8326219.33644879,0.0,1.0
1987-09-03,38.62,39.75,38.12,39.62,139400,2.30804777336029,2.37557998423282,2.27816626412466,2.36781079183155,2332546.17263055,0.0,1.0
1987-09-04,37.75,39.0,37.75,38.88,259300,2.25605394729029,2.33075772037937,2.25605394729029,2.32358615816282,4338803.60518723,0.0,1.0
1987-09-08,37.0,37.5,36.5,37.5,424000,2.21123168343684,2.24111319267247,2.18135017420121,2.24111319267247,7094688.50211873,0.0,1.0
1987-09-09,37.63,37.63,36.63,37.0,289100,2.24888238507374,2.24888238507374,2.18911936660247,2.21123168343684,4837439.73104369,0.0,1.0
1987-09-10,37.88,38.0,37.37,37.75,291300,2.26382313969155,2.2709947019081,2.23334400027121,2.25605394729029,4874251.79402639,0.0,1.0
1987-09-11,38.75,39.0,37.63,38.0,241900,2.31581696576155,2.33075772037937,2.24888238507374,2.2709947019081,4047653.65250596,0.0,1.0
1987-09-14,38.5,39.38,38.12,39.0,223200,2.30087621114374,2.35346766739845,2.27816626412466,2.33075772037937,3734751.11715307,0.0,1.0
1987-09-15,37.5,38.5,37.5,38.5,345900,2.24111319267247,2.30087621114374,2.24111319267247,2.30087621114374,5787860.26623319,0.0,1.0
1987-09-16,37.63,37.88,37.37,37.5,347400,2.24888238507374,2.26382313969155,2.23334400027121,2.24111319267247,5812959.40008501,0.0,1.0
1987-09-17,37.25,37.88,37.25,37.37,353700,2.22617243805465,2.26382313969155,2.22617243805465,2.23334400027121,5918375.76226274,0.0,1.0
1987-09-18,37.5,37.75,37.25,37.37,263400,2.24111319267247,2.25605394729029,2.22617243805465,2.23334400027121,4407407.90438226,0.0,1.0
1987-09-21,37.25,37.75,37.12,37.37,447200,2.22617243805465,2.25605394729029,2.21840324565339,2.23334400027121,7482888.43902714,0.0,1.0
1987-09-22,37.63,37.75,37.25,37.37,511000,2.24888238507374,2.25605394729029,2.22617243805465,2.23334400027121,8550438.26552516,0.0,1.0
1987-09-23,37.37,37.88,37.0,37.63,339400,2.23334400027121,2.26382313969155,2.21123168343684,2.24888238507374,5679097.35287523,0.0,1.0
1987-09-24,37.12,37.63,37.0,37.25,207300,2.21840324565339,2.24888238507374,2.21123168343684,2.22617243805465,3468700.29832362,0.0,1.0
1987-09-25,37.0,37.37,36.87,37.37,345400,2.21123168343684,2.23334400027121,2.20346249103557,2.23334400027121,5779493.88828257,0.0,1.0
1987-09-28,37.37,37.88,37.12,37.37,267200,2.23334400027121,2.26382313969155,2.21840324565339,2.23334400027121,4470992.3768069,0.0,1.0
1987-09-29,38.25,38.37,37.0,37.37,276800,2.28593545652592,2.29310701874247,2.21123168343684,2.23334400027121,4631626.83345865,0.0,1.0
1987-09-30,37.75,39.25,37.75,37.75,270500,2.25605394729029,2.34569847499719,2.25605394729029,2.25605394729029,4526210.47128094,0.0,1.0
1987-10-01,39.87,39.87,37.88,37.88,417100,2.38275154644937,2.38275154644937,2.26382313969155,2.26382313969155,6979232.4864003,0.0,1.0
1987-10-02,39.5,40.38,39.38,39.87,201400,2.360639229615,2.41323068586972,2.35346766739845,2.38275154644937,3369977.03850641,0.0,1.0
1987-10-05,38.5,39.62,38.12,39.5,518000,2.30087621114374,2.36781079183155,2.27816626412466,2.360639229615,8667567.55683373,0.0,1.0
1987-10-06,38.88,39.13,38.25,38.5,366500,2.32358615816282,2.33852691278063,2.28593545652592,2.30087621114374,6132555.03779839,0.0,1.0
1987-10-07,38.12,38.62,37.75,38.62,242000,2.27816626412466,2.30804777336029,2.25605394729029,2.30804777336029,4049326.92809607,0.0,1.0
1987-10-08,37.5,38.5,37.5,38.25,185100,2.24111319267247,2.30087621114374,2.24111319267247,2.28593545652592,3097233.11731646,0.0,1.0
1987-10-09,37.37,37.88,37.37,37.5,229500,2.23334400027121,2.26382313969155,2.23334400027121,2.24111319267247,3840167.47933077,0.0,1.0
1987-10-12,37.25,37.75,37.12,37.37,286000,2.22617243805465,2.25605394729029,2.21840324565339,2.23334400027121,4785568.18774991,0.0,1.0
1987-10-13,36.38,37.5,35.75,37.5,226300,2.17417861198465,2.24111319267247,2.13652791034776,2.24111319267247,3786622.66044687,0.0,1.0
1987-10-14,35.5,36.25,35.25,36.12,440800,2.12158715572994,2.16640941958339,2.10664640111212,2.15864022718212,7375798.80125929,0.0,1.0
1987-10-15,35.13,36.0,35.0,35.0,488900,2.09947483889557,2.15146866496557,2.09170564649431,2.09170564649431,8180644.36010814,0.0,1.0
1987-10-16,33.37,35.25,33.12,35.13,636000,1.99429192638614,2.10664640111212,1.97935117176833,2.09947483889557,10642032.7531781,0.0,1.0
1987-10-19,29.75,31.75,29.12,29.25,1638400,1.77794979952016,1.89747583646269,1.74029909788326,1.74806829028453,27414947.2685645,0.0,1.0
1987-10-20,30.5,31.75,25.0,29.75,1660500,1.82277206337361,1.89747583646269,1.49407546178165,1.77794979952016,27784741.1739815,0.0,1.0
1987-10-21,33.0,33.0,31.25,31.5,1121000,1.97217960955177,1.97217960955177,1.86759432722706,1.88253508184488,18757419.3652715,0.0,1.0
1987-10-22,31.62,32.25,30.25,31.0,1950800,1.88970664406143,1.92735734569833,1.80783130875579,1.85265357260924,32642260.2121066,0.0,1.0
1987-10-23,31.38,31.5,30.75,30.75,1854300,1.87536351962832,1.88253508184488,1.83771281799143,1.83771281799143,31027549.2676387,0.0,1.0
1987-10-26,26.37,27.87,24.0,24.0,1093000,1.57595079708728,1.66559532479418,1.43431244331038,1.43431244331038,18288902.2000372,0.0,1.0
1987-10-27,27.5,28.0,26.75,27.75,671000,1.64348300795981,1.67336451719545,1.59866074410636,1.65842376257763,11227679.2097209,0.0,1.0
1987-10-28,27.75,28.0,26.25,26.5,537300,1.65842376257763,1.67336451719545,1.56877923487073,1.58371998948855,8990509.74572735,0.0,1.0
1987-10-29,28.38,28.63,27.5,27.5,618100,1.69607446421453,1.71101521883234,1.64348300795981,1.64348300795981,10342516.4225462,0.0,1.0
1987-10-30,30.0,30.75,29.5,30.5,389800,1.79289055413798,1.83771281799143,1.76300904490234,1.82277206337361,6522428.25029689,0.0,1.0
1987-11-02,30.25,31.0,29.5,29.63,337700,1.80783130875579,1.85265357260924,1.76300904490234,1.77077823730361,5650651.66784317,0.0,1.0
1987-11-03,29.88,30.0,28.5,29.75,719000,1.78571899192142,1.79289055413798,1.70324602643108,1.77794979952016,12030851.4929797,0.0,1.0
1987-11-04,29.75,30.5,28.75,29.0,341200,1.77794979952016,1.82277206337361,1.71818678104889,1.73312753566671,5709216.31349744,0.0,1.0
1987-11-05,30.75,31.25,29.25,29.75,332600,1.83771281799143,1.86759432722706,1.74806829028453,1.77794979952016,5565314.61274691,0.0,1.0
1987-11-06,30.37,31.62,30.37,30.5,375700,1.81500287097235,1.88970664406143,1.81500287097235,1.82277206337361,6286496.39208963,0.0,1.0
1987-11-09,28.38,30.37,28.25,30.12,359300,1.69607446421453,1.81500287097235,1.68830527181326,1.80006211635453,6012079.19530957,0.0,1.0
1987-11-10,29.5,30.0,28.0,28.0,373900,1.76300904490234,1.79289055413798,1.67336451719545,1.67336451719545,6256377.43146746,0.0,1.0
1987-11-11,30.0,30.5,29.5,29.75,483400,1.79289055413798,1.82277206337361,1.76300904490234,1.77794979952016,8088614.2026514,0.0,1.0
1987-11-12,30.25,31.5,30.12,31.25,793100,1.80783130875579,1.88253508184488,1.80006211635453,1.86759432722706,13270748.7052603,0.0,1.0
1987-11-13,29.5,30.37,29.5,30.0,133100,1.76300904490234,1.81500287097235,1.76300904490234,1.79289055413798,2227129.81045285,0.0,1.0
1987-11-16,30.25,30.5,29.5,29.5,217200,1.80783130875579,1.82277206337361,1.76300904490234,1.76300904490234,3634354.58174574,0.0,1.0
1987-11-17,30.37,30.37,29.63,30.0,188800,1.81500287097235,1.81500287097235,1.77077823730361,1.79289055413798,3159144.31415098,0.0,1.0
1987-11-18,30.25,30.25,29.63,30.0,438700,1.80783130875579,1.80783130875579,1.77077823730361,1.79289055413798,7340660.01386674,0.0,1.0
1987-11-19,30.0,30.62,30.0,30.0,277600,1.79289055413798,1.82994362559016,1.79289055413798,1.79289055413798,4645013.03817962,0.0,1.0
1987-11-20,29.75,30.0,29.37,29.75,224500,1.77794979952016,1.79289055413798,1.75523985250108,1.77794979952016,3756503.69982466,0.0,1.0
1987-11-23,30.0,30.25,29.5,29.75,146300,1.79289055413798,1.80783130875579,1.76300904490234,1.77794979952016,2448002.18834899,0.0,1.0
1987-11-24,29.75,30.62,29.63,29.75,192900,1.77794979952016,1.82994362559016,1.77077823730361,1.77794979952016,3227748.613346,0.0,1.0
1987-11-25,29.25,30.37,28.87,30.0,112500,1.74806829028453,1.81500287097235,1.72535834326545,1.79289055413798,1882435.03888763,0.0,1.0
1987-11-27,28.38,28.87,28.25,28.5,80800,1.69607446421453,1.72535834326545,1.68830527181326,1.70324602643108,1352006.67681885,0.0,1.0
1987-11-30,27.38,28.0,26.5,28.0,292700,1.63631144574326,1.67336451719545,1.58371998948855,1.67336451719545,4897677.6522881,0.0,1.0
1987-12-01,26.87,27.87,26.12,27.62,215200,1.60583230632291,1.66559532479418,1.56101004246947,1.65065457017636,3600889.0699433,0.0,1.0
1987-12-02,27.38,27.87,26.37,26.62,110400,1.63631144574326,1.66559532479418,1.57595079708728,1.5908915517051,1847296.25149507,0.0,1.0
1987-12-03,26.0,27.62,25.88,27.62,254700,1.55383848025291,1.65065457017636,1.54666691803636,1.65065457017636,4261832.92804162,0.0,1.0
1987-12-04,26.12,26.12,25.12,25.75,363700,1.56101004246947,1.56101004246947,1.5012470239982,1.5388977256351,6085703.32127495,0.0,1.0
1987-12-07,26.62,26.62,25.75,25.88,349600,1.5908915517051,1.5908915517051,1.5388977256351,1.54666691803636,5849771.46306771,0.0,1.0
1987-12-08,28.12,28.5,26.62,27.25,282700,1.680536079412,1.70324602643108,1.5908915517051,1.628542253342,4730350.09327586,0.0,1.0
1987-12-09,28.5,28.75,27.5,27.75,381200,1.70324602643108,1.71818678104889,1.64348300795981,1.65842376257763,6378526.54954637,0.0,1.0
1987-12-10,27.13,29.12,27.13,27.75,325100,1.62137069112544,1.74029909788326,1.62137069112544,1.65842376257763,5439818.94348775,0.0,1.0
1987-12-11,27.25,27.75,27.13,27.13,192200,1.628542253342,1.65842376257763,1.62137069112544,1.62137069112544,3216035.68421514,0.0,1.0
1987-12-14,28.25,28.5,27.0,27.0,389700,1.68830527181326,1.70324602643108,1.61360149872418,1.61360149872418,6520754.97470678,0.0,1.0
1987-12-15,27.87,28.87,27.75,28.0,476900,1.66559532479418,1.72535834326545,1.65842376257763,1.67336451719545,7979851.28929346,0.0,1.0
1987-12-16,29.63,29.63,28.12,28.5,218100,1.77077823730361,1.77077823730361,1.680536079412,1.70324602643108,3649414.06205683,0.0,1.0
1987-12-17,29.12,30.62,29.0,30.0,277700,1.74029909788326,1.82994362559016,1.73312753566671,1.79289055413798,4646686.31376976,0.0,1.0
1987-12-18,30.12,30.12,28.75,29.37,438800,1.80006211635453,1.80006211635453,1.71818678104889,1.75523985250108,7342333.28945684,0.0,1.0
1987-12-21,29.37,30.0,29.0,29.0,140100,1.75523985250108,1.79289055413798,1.73312753566671,1.73312753566671,2344259.1017614,0.0,1.0
1987-12-22,28.63,29.0,28.0,29.0,280200,1.71101521883234,1.73312753566671,1.67336451719545,1.73312753566671,4688518.20352282,0.0,1.0
1987-12-23,28.87,28.87,28.0,28.5,288300,1.72834649418901,1.72834649418901,1.67626261992699,1.70619588099712,4815713.18481801,0.05,1.0
1987-12-24,29.5,29.5,28.87,29.12,139300,1.76606240313737,1.76606240313737,1.72834649418901,1.74331312472407,2326843.03380211,0.0,1.0
1987-12-28,29.12,29.25,28.75,29.12,108300,1.74331312472407,1.7510957726023,1.72116251153218,1.74331312472407,1809024.41177867,0.0,1.0
1987-12-29,29.12,29.88,29.0,29.37,176800,1.74331312472407,1.78881168155066,1.73612914206724,1.75827975525913,2953236.52818531,0.0,1.0
1987-12-30,29.63,29.88,29.12,29.25,201400,1.7738450510156,1.78881168155066,1.74331312472407,1.7510957726023,3364150.66050068,0.0,1.0
1987-12-31,30.0,30.25,29.25,29.25,252200,1.79599566420749,1.81096229474255,1.7510957726023,1.7510957726023,4212705.04755846,0.0,1.0
1988-01-04,30.37,30.5,30.0,30.0,229700,1.81814627739938,1.82592892527762,1.79599566420749,1.79599566420749,3836868.95092855,0.0,1.0
1988-01-05,31.62,32.13,31.0,31.0,384600,1.8929794300747,1.92351135636622,1.85586218634774,1.85586218634774,6424291.67839405,0.0,1.0
1988-01-06,31.13,32.0,31.0,31.38,145700,1.86364483422597,1.91572870848799,1.85586218634774,1.87861146476104,2433747.52351018,0.0,1.0
1988-01-07,31.5,31.5,30.5,30.75,145000,1.88579544741787,1.88579544741787,1.82592892527762,1.84089555581268,2422054.84494835,0.0,1.0
1988-01-08,30.0,31.5,28.87,31.5,120300,1.79599566420749,1.88579544741787,1.72834649418901,1.88579544741787,2009470.3299813,0.0,1.0
1988-01-11,28.87,29.25,27.5,28.87,227400,1.72834649418901,1.7510957726023,1.64632935885687,1.72834649418901,3798450.1499397,0.0,1.0
1988-01-12,28.75,29.0,28.25,29.0,210300,1.72116251153218,1.73612914206724,1.69122925046205,1.73612914206724,3512814.71650096,0.0,1.0
1988-01-13,29.0,29.37,28.25,28.75,96300,1.73612914206724,1.75827975525913,1.69122925046205,1.72116251153218,1608578.49357605,0.0,1.0
1988-01-14,28.75,29.12,28.5,28.75,184200,1.72116251153218,1.74331312472407,1.70619588099712,1.72116251153218,3076844.84441026,0.0,1.0
1988-01-15,29.25,30.5,29.25,30.0,247600,1.7510957726023,1.82592892527762,1.7510957726023,1.79599566420749,4135867.44558079,0.0,1.0
1988-01-18,29.5,30.0,29.37,29.37,261700,1.76606240313737,1.79599566420749,1.75827975525913,1.75827975525913,4371391.39946886,0.0,1.0
1988-01-19,30.25,31.0,29.12,29.5,196400,1.81096229474255,1.85586218634774,1.74331312472407,1.76606240313737,3280631.52791627,0.0,1.0
1988-01-20,29.5,30.12,29.25,30.0,114500,1.76606240313737,1.80317964686432,1.7510957726023,1.79599566420749,1912588.13618336,0.0,1.0
1988-01-21,29.12,29.63,29.0,29.5,106000,1.74331312472407,1.7738450510156,1.73612914206724,1.76606240313737,1770605.61078984,0.0,1.0
1988-01-22,29.75,29.88,29.12,29.12,114600,1.78102903367243,1.78881168155066,1.74331312472407,1.74331312472407,1914258.51883505,0.0,1.0
1988-01-25,31.0,31.87,29.63,29.63,260800,1.85586218634774,1.90794606060976,1.7738450510156,1.7738450510156,4356357.95560367,0.0,1.0
1988-01-26,30.88,31.13,30.62,31.13,144100,1.84867820369091,1.86364483422597,1.83311290793445,1.86364483422597,2407021.40108316,0.0,1.0
1988-01-27,30.75,31.25,30.37,31.0,289500,1.84089555581268,1.8708288168828,1.81814627739938,1.85586218634774,4835757.77663827,0.0,1.0
1988-01-28,30.62,31.0,30.37,30.75,129800,1.83311290793445,1.85586218634774,1.81814627739938,1.84089555581268,2168156.6818917,0.0,1.0
1988-01-29,30.88,30.88,30.12,30.75,313100,1.84867820369091,1.84867820369091,1.80317964686432,1.84089555581268,5229968.08243677,0.0,1.0
1988-02-01,30.5,31.0,30.5,31.0,159400,1.82592892527762,1.85586218634774,1.82592892527762,1.85586218634774,2662589.9467915,0.0,1.0
1988-02-02,30.5,30.75,30.12,30.12,89600,1.82592892527762,1.84089555581268,1.80317964686432,1.80317964686432,1496662.85591291,0.0,1.0
1988-02-03,30.62,30.88,30.25,30.25,202000,1.83311290793445,1.84867820369091,1.81096229474255,1.81096229474255,3374172.95641081,0.0,1.0
1988-02-04,30.25,30.5,30.0,30.5,298000,1.81096229474255,1.82592892527762,1.79599566420749,1.82592892527762,4977740.30203181,0.0,1.0
1988-02-05,30.0,30.37,29.75,30.0,180200,1.79599566420749,1.81814627739938,1.78102903367243,1.79599566420749,3010029.53834272,0.0,1.0
1988-02-08,29.25,29.88,29.12,29.88,121700,1.7510957726023,1.78881168155066,1.74331312472407,1.78881168155066,2032855.68710494,0.0,1.0
1988-02-09,29.63,29.63,28.63,29.25,121700,1.7738450510156,1.7738450510156,1.71397852887535,1.7510957726023,2032855.68710493,0.0,1.0
1988-02-10,29.5,29.5,28.63,29.12,119900,1.76606240313737,1.76606240313737,1.71397852887535,1.74331312472407,2002788.79937454,0.0,1.0
1988-02-11,29.12,29.63,28.87,29.37,407500,1.74331312472407,1.7738450510156,1.72834649418901,1.75827975525913,6806809.30563074,0.0,1.0
1988-02-12,28.87,29.63,28.63,29.0,263400,1.72834649418901,1.7738450510156,1.71397852887535,1.73612914206724,4399787.90454757,0.0,1.0
1988-02-16,29.5,29.63,28.63,28.87,364800,1.76606240313737,1.7738450510156,1.71397852887535,1.72834649418901,6093555.91335972,0.0,1.0
1988-02-17,29.12,29.63,29.12,29.37,273800,1.74331312472407,1.7738450510156,1.74331312472407,1.75827975525913,4573507.70032318,0.0,1.0
1988-02-18,29.0,29.12,28.75,28.75,137800,1.73612914206724,1.74331312472407,1.72116251153218,1.72116251153218,2301787.29402679,0.0,1.0
1988-02-19,29.0,29.0,28.38,28.63,105400,1.73612914206724,1.73612914206724,1.69901189834029,1.71397852887535,1760583.3148797,0.0,1.0
1988-02-22,29.63,29.63,28.87,29.12,234800,1.7738450510156,1.7738450510156,1.72834649418901,1.74331312472407,3922058.46616465,0.0,1.0
1988-02-23,28.87,29.88,28.63,29.88,237100,1.72834649418901,1.78881168155066,1.71397852887535,1.78881168155066,3960477.26715349,0.0,1.0
1988-02-24,29.0,29.5,28.87,29.0,207700,1.73612914206724,1.76606240313737,1.72834649418901,1.73612914206724,3469384.76755707,0.0,1.0
1988-02-25,29.25,30.0,28.75,28.75,400800,1.7510957726023,1.79599566420749,1.72116251153218,1.72116251153218,6694893.66796762,0.0,1.0
1988-02-26,29.25,29.37,29.0,29.25,83700,1.7510957726023,1.75827975525913,1.73612914206724,1.7510957726023,1398110.2794633,0.0,1.0
1988-02-29,30.25,30.25,29.25,29.25,270200,1.81096229474255,1.81096229474255,1.7510957726023,1.7510957726023,4513373.9248624,0.0,1.0
1988-03-01,30.5,30.62,29.88,30.0,412000,1.82592892527762,1.83311290793445,1.78881168155066,1.79599566420749,6881976.5249567,0.0,1.0
1988-03-02,30.88,31.5,30.75,31.0,384700,1.84867820369091,1.88579544741787,1.84089555581268,1.85586218634774,6425962.06104575,0.0,1.0
1988-03-03,31.25,31.25,30.5,30.75,169000,1.8708288168828,1.8708288168828,1.82592892527762,1.84089555581268,2822946.68135361,0.0,1.0
1988-03-04,31.0,31.13,30.5,30.88,132000,1.85586218634774,1.86364483422597,1.82592892527762,1.84867820369091,2204905.10022885,0.0,1.0
1988-03-07,31.0,31.5,30.75,30.75,308500,1.85586218634774,1.88579544741787,1.84089555581268,1.84089555581268,5153130.4804591,0.0,1.0
1988-03-08,31.38,31.62,31.0,31.25,192700,1.87861146476104,1.8929794300747,1.85586218634774,1.8708288168828,3218827.36980378,0.0,1.0
1988-03-09,31.87,32.25,31.25,31.38,429600,1.90794606060976,1.93069533902305,1.8708288168828,1.87861146476104,7175963.87165389,0.0,1.0
1988-03-10,31.0,32.13,30.5,32.0,212900,1.85586218634774,1.92351135636622,1.82592892527762,1.91572870848799,3556244.66544487,0.0,1.0
1988-03-11,30.37,31.13,30.0,31.13,177000,1.81814627739938,1.86364483422597,1.79599566420749,1.86364483422597,2956577.29348869,0.0,1.0
1988-03-14,30.0,30.37,29.63,30.37,160500,1.79599566420749,1.81814627739938,1.7738450510156,1.81814627739938,2680964.15596008,0.0,1.0
1988-03-15,30.0,30.0,29.75,29.88,145500,1.79599566420749,1.79599566420749,1.78102903367243,1.78881168155066,2430406.7582068,0.0,1.0
1988-03-16,30.75,30.75,30.0,30.5,129000,1.84089555581268,1.84089555581268,1.79599566420749,1.82592892527762,2154793.62067819,0.0,1.0
1988-03-17,31.87,31.87,31.0,31.0,191500,1.90794606060976,1.90794606060976,1.85586218634774,1.85586218634774,3198782.77798352,0.0,1.0
1988-03-18,33.37,33.37,31.87,32.13,756000,1.99774584382013,1.99774584382013,1.90794606060976,1.92351135636622,12628092.8467653,0.0,1.0
1988-03-21,32.5,33.25,32.25,33.25,207500,1.94566196955812,1.9905618611633,1.93069533902305,1.9905618611633,3466044.00225368,0.0,1.0
1988-03-22,32.13,32.5,32.0,32.25,318700,1.92351135636622,1.94566196955812,1.91572870848799,1.93069533902305,5323509.51093133,0.0,1.0
1988-03-23,32.0,32.0,31.75,31.87,108400,1.91572870848799,1.91572870848799,1.90076207795293,1.90794606060976,1810694.79443036,0.0,1.0
1988-03-24,31.62,32.0,31.5,32.0,172400,1.8929794300747,1.91572870848799,1.88579544741787,1.91572870848799,2879739.69151101,0.0,1.0
1988-03-25,31.25,31.87,31.0,31.5,142400,1.87382214298982,1.91099877430673,1.8588315658459,1.88881272013374,2374825.17572329,0.05,1.0
1988-03-28,31.62,31.62,30.62,31.0,261600,1.89600819716282,1.89600819716282,1.83604588858714,1.8588315658459,4362740.63180628,0.0,1.0
1988-03-29,31.38,31.87,31.13,31.5,377900,1.88161724310465,1.91099877430673,1.86662666596074,1.88881272013374,6302292.37293425,0.0,1.0
1988-03-30,29.75,31.38,29.75,31.38,243100,1.78387868012631,1.88161724310465,1.78387868012631,1.88161724310465,4054213.4846793,0.0,1.0
1988-03-31,29.5,30.0,29.37,29.88,192600,1.76888810298239,1.79886925727022,1.76109300286755,1.79167378024114,3212017.75873811,0.0,1.0
1988-04-04,29.0,29.75,29.0,29.75,749600,1.73890694869455,1.78387868012631,1.73890694869455,1.78387868012631,12501186.4587232,0.0,1.0
1988-04-05,29.75,29.75,29.0,29.0,181500,1.78387868012631,1.78387868012631,1.73890694869455,1.73890694869455,3026901.47046192,0.0,1.0
1988-04-06,31.13,31.13,29.25,29.5,281900,1.86662666596074,1.86662666596074,1.75389752583847,1.76888810298239,4701286.63649155,0.0,1.0
1988-04-07,31.62,31.87,31.0,31.38,160200,1.89600819716282,1.91099877430673,1.8588315658459,1.88161724310465,2671678.32268871,0.0,1.0
1988-04-08,31.62,32.0,31.25,31.38,279900,1.89600819716282,1.91879387442157,1.87382214298982,1.88161724310465,4667932.35031566,0.0,1.0
1988-04-11,31.0,31.38,30.75,31.38,99400,1.8588315658459,1.88161724310465,1.84384098870198,1.88161724310465,1657708.02294168,0.0,1.0
1988-04-12,31.38,31.5,30.5,30.5,211000,1.88161724310465,1.88881272013374,1.82885041155806,1.82885041155806,3518877.1915563,0.0,1.0
1988-04-13,31.13,31.25,30.75,31.13,259000,1.86662666596074,1.87382214298982,1.84384098870198,1.86662666596074,4319380.05977762,0.0,1.0
1988-04-14,30.37,30.88,30.25,30.88,719700,1.82105531144322,1.85163608881682,1.81385983441414,1.85163608881682,12002539.8803937,0.0,1.0
1988-04-15,29.63,30.25,29.0,30.25,377700,1.77668320309722,1.81385983441414,1.73890694869455,1.81385983441414,6298956.94431666,0.0,1.0
1988-04-18,28.75,29.63,28.75,29.25,277000,1.72391637155063,1.77668320309722,1.72391637155063,1.75389752583847,4619568.63536063,0.0,1.0
1988-04-19,29.0,29.5,28.87,29.0,409800,1.73890694869455,1.76888810298239,1.73111184857971,1.73890694869455,6834293.23743966,0.0,1.0
1988-04-20,28.63,29.12,28.5,29.0,580500,1.71672089452155,1.74610242572363,1.70892579440671,1.73890694869455,9681081.56255179,0.0,1.0
1988-04-21,29.0,29.75,28.75,28.87,229900,1.73890694869455,1.78387868012631,1.72391637155063,1.73111184857971,3834075.19591844,0.0,1.0
1988-04-22,29.5,29.75,28.87,28.87,127900,1.76888810298239,1.78387868012631,1.73111184857971,1.73111184857971,2133006.6009481,0.0,1.0
1988-04-25,29.88,30.25,29.5,29.63,169200,1.79167378024114,1.81385983441414,1.76888810298239,1.77668320309722,2821772.61048022,0.0,1.0
1988-04-26,29.63,30.37,29.5,30.0,210600,1.77668320309722,1.82105531144322,1.76888810298239,1.79886925727022,3512206.33432112,0.0,1.0
1988-04-27,30.0,30.12,29.37,29.37,139600,1.79886925727022,1.80606473429931,1.76109300286755,1.76109300286755,2328129.17507706,0.0,1.0
1988-04-28,30.5,30.62,29.88,29.88,298500,1.82885041155806,1.83604588858714,1.79167378024114,1.79167378024114,4978127.21175144,0.0,1.0
1988-04-29,29.75,30.62,29.37,30.5,129900,1.78387868012631,1.83604588858714,1.76109300286755,1.82885041155806,2166360.88712399,0.0,1.0
1988-05-02,29.5,29.75,29.12,29.75,67600,1.76888810298239,1.78387868012631,1.74610242572363,1.78387868012631,1127374.87274505,0.0,1.0
1988-05-03,29.5,29.88,29.37,29.37,140500,1.76888810298239,1.79167378024114,1.76109300286755,1.76109300286755,2343138.6038562,0.0,1.0
1988-05-04,29.37,29.88,29.37,29.37,223900,1.76109300286755,1.79167378024114,1.76109300286755,1.76109300286755,3734012.33739078,0.0,1.0
1988-05-05,29.37,29.63,29.25,29.37,138400,1.76109300286755,1.77668320309722,1.75389752583847,1.76109300286755,2308116.60337152,0.0,1.0
1988-05-06,29.25,29.63,29.12,29.37,261900,1.75389752583847,1.77668320309722,1.74610242572363,1.76109300286755,4367743.77473267,0.0,1.0
1988-05-09,29.12,29.37,29.0,29.12,174800,1.74610242572363,1.76109300286755,1.73890694869455,1.74610242572363,2915164.6117727,0.0,1.0
1988-05-10,29.0,29.5,28.25,29.37,126100,1.73890694869455,1.76888810298239,1.69393521726279,1.76109300286755,2102987.7433898,0.0,1.0
1988-05-11,28.5,28.63,28.0,28.25,324100,1.70892579440671,1.71672089452155,1.67894464011888,1.69393521726279,5405062.07480283,0.0,1.0
1988-05-12,28.25,28.63,28.25,28.38,176000,1.69393521726279,1.71672089452155,1.69393521726279,1.70173031737763,2935177.18347824,0.0,1.0
1988-05-13,28.63,28.87,28.38,28.38,161200,1.71672089452155,1.73111184857971,1.70173031737763,1.70173031737763,2688355.46577666,0.0,1.0
1988-05-16,28.5,28.75,28.12,28.38,311900,1.70892579440671,1.72391637155063,1.68614011714796,1.70173031737763,5201600.9291299,0.0,1.0
1988-05-17,28.63,28.87,28.5,28.63,151000,1.71672089452155,1.73111184857971,1.70892579440671,1.71672089452155,2518248.60627962,0.0,1.0
1988-05-18,28.5,29.12,28.5,28.75,289300,1.70892579440671,1.74610242572363,1.70892579440671,1.72391637155063,4824697.49534236,0.0,1.0
1988-05-19,27.75,28.5,27.38,28.5,181700,1.66395406297496,1.70892579440671,1.64176800880196,1.70892579440671,3030236.89907951,0.0,1.0
1988-05-20,27.25,27.87,27.0,27.75,158900,1.63397290868712,1.67114954000404,1.6189823315432,1.66395406297496,2649998.03667438,0.0,1.0
1988-05-23,27.38,27.5,27.25,27.25,158600,1.64176800880196,1.64896348583104,1.63397290868712,1.63397290868712,2644994.893748,0.0,1.0
1988-05-24,27.5,27.62,27.25,27.38,299700,1.64896348583104,1.65615896286012,1.63397290868712,1.64176800880196,4998139.78345697,0.0,1.0
1988-05-25,28.0,28.25,27.75,27.75,110000,1.67894464011888,1.69393521726279,1.66395406297496,1.66395406297496,1834485.73967389,0.0,1.0
1988-05-26,28.38,28.5,27.87,28.0,165200,1.70173031737763,1.70892579440671,1.67114954000404,1.67894464011888,2755064.03812844,0.0,1.0
1988-05-27,27.38,28.12,27.38,28.12,51100,1.64176800880196,1.68614011714796,1.64176800880196,1.68614011714796,852202.011793964,0.0,1.0
1988-05-31,28.75,28.75,27.38,27.62,169300,1.72391637155063,1.72391637155063,1.64176800880196,1.65615896286012,2823440.32478901,0.0,1.0
1988-06-01,29.37,29.5,28.25,28.5,313700,1.76109300286755,1.76888810298239,1.69393521726279,1.70892579440671,5231619.78668819,0.0,1.0
1988-06-02,29.5,29.63,29.12,29.12,137900,1.76888810298239,1.77668320309722,1.74610242572363,1.74610242572363,2299778.03182754,0.0,1.0
1988-06-03,29.5,29.63,29.12,29.37,105300,1.76888810298239,1.77668320309722,1.74610242572363,1.76109300286755,1756103.16716055,0.0,1.0
1988-06-06,29.5,29.63,29.25,29.37,65700,1.76888810298239,1.77668320309722,1.75389752583847,1.76109300286755,1095688.30087795,0.0,1.0
1988-06-07,29.25,29.5,29.12,29.25,122500,1.75389752583847,1.76888810298239,1.74610242572363,1.75389752583847,2042950.0282732,0.0,1.0
1988-06-08,29.63,29.75,29.37,29.5,244900,1.77668320309722,1.78387868012631,1.76109300286755,1.76888810298239,4084232.34223762,0.0,1.0
1988-06-09,29.25,29.75,29.25,29.5,125400,1.75389752583847,1.78387868012631,1.75389752583847,1.76888810298239,2091313.74322824,0.0,1.0
1988-06-10,29.0,29.37,28.75,29.25,726100,1.73890694869455,1.76109300286755,1.72391637155063,1.75389752583847,12109273.5961565,0.0,1.0
1988-06-13,29.12,29.5,29.12,29.37,88000,1.74610242572363,1.76888810298239,1.74610242572363,1.76109300286755,1467588.59173912,0.0,1.0
1988-06-14,29.12,30.25,28.87,29.5,546700,1.74610242572363,1.81385983441414,1.73111184857971,1.76888810298239,9117394.12617927,0.0,1.0
1988-06-15,29.5,29.75,28.87,29.0,306800,1.76888810298239,1.78387868012631,1.73111184857971,1.73890694869455,5116547.49938137,0.0,1.0
1988-06-16,29.0,29.75,29.0,29.5,138100,1.73890694869455,1.78387868012631,1.73890694869455,1.76888810298239,2303113.46044514,0.0,1.0
1988-06-17,28.87,29.25,28.87,29.25,286600,1.73111184857971,1.75389752583847,1.73111184857971,1.75389752583847,4779669.20900491,0.0,1.0
1988-06-20,28.5,28.75,28.38,28.63,107100,1.70892579440671,1.72391637155063,1.70173031737763,1.71672089452155,1786122.02471886,0.0,1.0
1988-06-21,29.0,29.12,28.5,28.5,290100,1.73890694869455,1.74610242572363,1.70892579440671,1.70892579440671,4838039.2098127,0.0,1.0
1988-06-22,30.12,30.25,29.63,29.75,286700,1.80606473429931,1.81385983441414,1.77668320309722,1.78387868012631,4781336.92331368,0.0,1.0
1988-06-23,29.75,30.0,29.5,29.75,85100,1.78387868012631,1.79886925727022,1.76888810298239,1.78387868012631,1419224.87678407,0.0,1.0
1988-06-24,29.88,30.25,29.63,30.0,148700,1.79167378024114,1.81385983441414,1.77668320309722,1.79886925727022,2479891.17717735,0.0,1.0
1988-06-27,28.38,29.63,28.25,29.63,295000,1.70472843280642,1.77981337082643,1.69691959925233,1.77981337082643,4911104.80642209,0.05,1.0
1988-06-28,30.0,30.0,28.5,28.5,336700,1.80203851248035,1.80203851248035,1.71193658685634,1.71193658685634,5605318.60448246,0.0,1.0
1988-06-29,29.25,30.0,29.0,30.0,133500,1.75698754966835,1.80203851248035,1.74197056206434,1.80203851248035,2222483.02256728,0.0,1.0
1988-06-30,29.12,29.5,29.0,29.25,120900,1.74917871611426,1.77200453727235,1.74197056206434,1.75698754966835,2012720.57998791,0.0,1.0
1988-07-01,29.37,29.5,29.0,29.12,152700,1.76419570371827,1.77200453727235,1.74197056206434,1.74917871611426,2542121.0303073,0.0,1.0
1988-07-05,29.37,29.37,28.75,29.12,140200,1.76419570371827,1.76419570371827,1.72695357446034,1.74917871611426,2334023.36901823,0.0,1.0
1988-07-06,28.38,29.63,27.87,29.25,344900,1.70472843280642,1.77981337082643,1.67409377809425,1.75698754966835,5741830.67028806,0.0,1.0
1988-07-07,28.87,28.87,28.38,28.38,378900,1.73416172851026,1.73416172851026,1.70472843280642,1.70472843280642,6307856.30899436,0.0,1.0
1988-07-08,28.75,29.25,28.75,28.87,204600,1.72695357446034,1.75698754966835,1.72695357446034,1.73416172851026,3406142.51997953,0.0,1.0
1988-07-11,29.0,29.5,28.87,29.0,182900,1.74197056206434,1.77200453727235,1.73416172851026,1.74197056206434,3044884.97998171,0.0,1.0
1988-07-12,28.63,29.5,28.63,29.25,363100,1.71974542041042,1.77200453727235,1.71974542041042,1.75698754966835,6044820.86512496,0.0,1.0
1988-07-13,28.75,28.87,28.25,28.63,649100,1.72695357446034,1.73416172851026,1.69691959925233,1.71974542041042,10806095.3554189,0.0,1.0
1988-07-14,29.25,29.37,28.63,28.87,85400,1.75698754966835,1.76419570371827,1.71974542041042,1.73416172851026,1421723.22192694,0.0,1.0
1988-07-15,29.25,29.5,29.12,29.37,67500,1.75698754966835,1.77200453727235,1.74917871611426,1.76419570371827,1123727.37096099,0.0,1.0
1988-07-18,29.12,29.25,28.75,29.12,162200,1.74917871611426,1.75698754966835,1.72695357446034,1.74917871611426,2700275.252887,0.0,1.0
1988-07-19,29.12,29.12,28.63,29.0,229500,1.74917871611426,1.74917871611426,1.71974542041042,1.74197056206434,3820673.06126737,0.0,1.0
1988-07-20,29.5,29.5,29.12,29.37,121200,1.77200453727235,1.77200453727235,1.74917871611426,1.76419570371827,2017714.92385884,0.0,1.0
1988-07-21,28.75,29.25,28.75,29.25,97900,1.72695357446034,1.75698754966835,1.72695357446034,1.75698754966835,1629820.88321601,0.0,1.0
1988-07-22,28.63,28.75,28.5,28.75,391100,1.71974542041042,1.72695357446034,1.71193658685634,1.72695357446034,6510959.62641248,0.0,1.0
1988-07-25,28.63,28.75,28.5,28.5,169100,1.71974542041042,1.72695357446034,1.71193658685634,1.71193658685634,2815145.16191856,0.0,1.0
1988-07-26,28.75,28.75,28.63,28.63,121500,1.72695357446034,1.72695357446034,1.71974542041042,1.71974542041042,2022709.26772978,0.0,1.0
1988-07-27,28.5,28.87,28.5,28.63,145400,1.71193658685634,1.73416172851026,1.71193658685634,1.71974542041042,2420591.99611448,0.0,1.0
1988-07-28,28.38,28.75,28.38,28.75,105100,1.70472843280642,1.72695357446034,1.70472843280642,1.72695357446034,1749685.13611851,0.0,1.0
1988-07-29,28.5,28.75,28.25,28.38,296900,1.71193658685634,1.72695357446034,1.69691959925233,1.70472843280642,4942735.65093803,0.0,1.0
1988-08-01,28.5,28.75,28.5,28.63,40100,1.71193658685634,1.72695357446034,1.71193658685634,1.71974542041042,667577.297415342,0.0,1.0
1988-08-02,28.75,28.87,28.5,28.63,163800,1.72695357446034,1.73416172851026,1.71193658685634,1.71974542041042,2726911.753532,0.0,1.0
1988-08-03,28.38,28.75,28.25,28.63,223000,1.70472843280642,1.72695357446034,1.69691959925233,1.71974542041042,3712462.27739703,0.0,1.0
1988-08-04,28.87,28.87,28.5,28.5,138200,1.73416172851026,1.73416172851026,1.71193658685634,1.71193658685634,2300727.74321198,0.0,1.0
1988-08-05,28.5,28.75,28.5,28.63,101900,1.71193658685634,1.72695357446034,1.71193658685634,1.71974542041042,1696412.13482851,0.0,1.0
1988-08-08,28.38,28.75,28.38,28.5,72700,1.70472843280642,1.72695357446034,1.70472843280642,1.71193658685634,1210295.99805724,0.0,1.0
1988-08-09,28.38,28.75,28.25,28.63,176700,1.70472843280642,1.72695357446034,1.69691959925233,1.71974542041042,2941668.53998231,0.0,1.0
1988-08-10,28.25,28.5,28.12,28.5,185800,1.69691959925233,1.71193658685634,1.68911076569825,1.71193658685634,3093163.63740077,0.0,1.0
1988-08-11,27.75,28.12,27.62,28.12,79800,1.66688562404433,1.68911076569825,1.65907679049025,1.68911076569825,1328495.46966943,0.0,1.0
1988-08-12,27.62,27.75,27.25,27.75,268400,1.65907679049025,1.66688562404433,1.63685164883632,1.66688562404433,4468272.98319894,0.0,1.0
1988-08-15,26.5,27.75,26.37,27.62,428300,1.59180068602431,1.66688562404433,1.58399185247023,1.65907679049025,7130258.26640878,0.0,1.0
1988-08-16,26.5,26.75,26.25,26.37,307500,1.59180068602431,1.60681767362832,1.57678369842031,1.58399185247023,5119202.46771118,0.0,1.0
1988-08-17,26.87,27.0,26.5,26.5,530200,1.61402582767824,1.62183466123232,1.59180068602431,1.59180068602431,8826670.40123727,0.0,1.0
1988-08-18,26.87,27.25,26.62,26.62,56000,1.61402582767824,1.63685164883632,1.59900884007423,1.59900884007423,932277.522575041,0.0,1.0
1988-08-19,27.0,27.13,26.75,26.87,50900,1.62183466123232,1.6296434947864,1.60681767362832,1.61402582767824,847373.676769101,0.0,1.0
1988-08-22,26.5,27.0,26.5,26.87,99400,1.59180068602431,1.62183466123232,1.59180068602431,1.61402582767824,1654792.6025707,0.0,1.0
1988-08-23,26.37,26.75,26.37,26.75,122500,1.58399185247023,1.60681767362832,1.58399185247023,1.60681767362832,2039357.08063291,0.0,1.0
1988-08-24,26.5,26.75,26.25,26.25,160100,1.59180068602431,1.60681767362832,1.57678369842031,1.57678369842031,2665314.84579044,0.0,1.0
1988-08-25,26.5,26.62,26.25,26.37,162900,1.59180068602431,1.59900884007423,1.57678369842031,1.58399185247023,2711928.72191919,0.0,1.0
1988-08-26,26.87,26.87,26.25,26.25,33300,1.61402582767824,1.61402582767824,1.57678369842031,1.57678369842031,554372.169674087,0.0,1.0
1988-08-29,27.0,27.13,26.62,26.62,130700,1.62183466123232,1.6296434947864,1.59900884007423,1.59900884007423,2175869.14643854,0.0,1.0
1988-08-30,27.0,27.13,26.87,27.13,100900,1.62183466123232,1.6296434947864,1.61402582767824,1.6296434947864,1679764.32192539,0.0,1.0
1988-08-31,27.0,27.38,27.0,27.25,133400,1.62183466123232,1.6446604823904,1.62183466123232,1.63685164883632,2220818.24127698,0.0,1.0
1988-09-01,27.5,28.0,27.0,27.0,603700,1.65186863644032,1.68190261164833,1.62183466123232,1.62183466123232,10050284.6496171,0.0,1.0
1988-09-02,27.62,28.25,27.62,28.0,223500,1.65907679049025,1.69691959925233,1.65907679049025,1.68190261164833,3720786.1838486,0.0,1.0
1988-09-06,28.0,28.0,27.5,27.62,89300,1.68190261164833,1.68190261164833,1.65186863644032,1.65907679049025,1486649.69224913,0.0,1.0
1988-09-07,27.75,28.38,27.62,28.12,171700,1.66688562404433,1.70472843280642,1.65907679049025,1.68911076569825,2858429.47546669,0.0,1.0
1988-09-08,28.0,28.0,27.62,27.62,62700,1.68190261164833,1.68190261164833,1.65907679049025,1.65907679049025,1043817.86902599,0.0,1.0
1988-09-09,28.5,28.5,27.75,27.87,274400,1.71193658685634,1.71193658685634,1.66688562404433,1.67409377809425,4568159.8606177,0.0,1.0
1988-09-12,29.88,30.0,28.63,28.63,361500,1.79483035843043,1.80203851248035,1.71974542041042,1.71974542041042,6018184.36447997,0.0,1.0
1988-09-13,30.37,30.5,29.5,29.88,518200,1.82426365413428,1.83207248768836,1.77200453727235,1.79483035843043,8626896.64639976,0.0,1.0
1988-09-14,30.12,30.75,29.63,30.5,427800,1.80924666653028,1.84708947529236,1.77981337082643,1.83207248768836,7121934.35995719,0.0,1.0
1988-09-15,29.63,30.12,29.63,30.12,112400,1.77981337082643,1.80924666653028,1.77981337082643,1.80924666653028,1871214.17031134,0.0,1.0
1988-09-16,29.37,29.63,29.12,29.63,225000,1.76419570371827,1.77981337082643,1.74917871611426,1.77981337082643,3745757.90320329,0.0,1.0
1988-09-19,29.25,29.25,28.5,29.12,75400,1.75698754966835,1.75698754966835,1.71193658685634,1.74917871611426,1255245.09289568,0.0,1.0
1988-09-20,29.25,29.5,29.0,29.12,80900,1.75698754966835,1.77200453727235,1.74197056206434,1.74917871611426,1346808.06386287,0.0,1.0
1988-09-21,29.63,29.63,29.12,29.12,84600,1.77981337082643,1.77981337082643,1.74917871611426,1.74917871611426,1408404.97160444,0.0,1.0
1988-09-22,30.88,31.87,29.5,29.5,474600,1.85489830884645,1.9143655797583,1.77200453727235,1.77200453727235,7901052.00382346,0.0,1.0
1988-09-23,31.0,31.0,30.37,30.62,235700,1.86210646289637,1.86210646289637,1.82426365413428,1.83928064173828,3923889.50126673,0.0,1.0
1988-09-26,30.5,30.62,30.12,30.62,101100,1.83507588520916,1.84229585590507,1.81221264467213,1.84229585590507,1680339.23003056,0.05,1.0
1988-09-27,30.37,30.75,30.37,30.5,122700,1.8272542502886,1.85011749082563,1.8272542502886,1.83507588520916,2039343.45721809,0.0,1.0
1988-09-28,30.62,30.62,30.37,30.37,87700,1.84229585590507,1.84229585590507,1.8272542502886,1.8272542502886,1457623.64464569,0.0,1.0
1988-09-29,31.25,31.38,30.37,30.62,315700,1.88020070205857,1.88802233697913,1.8272542502886,1.84229585590507,5247112.70940302,0.0,1.0
1988-09-30,31.62,32.13,31.13,31.13,344000,1.90246227837094,1.93314715382854,1.87298073136266,1.87298073136266,5717474.729283,0.0,1.0
1988-10-03,30.88,31.5,30.75,31.5,206000,1.85793912574619,1.89524230767504,1.85011749082563,1.89524230767504,3423836.6111404,0.0,1.0
1988-10-04,30.88,30.88,30.75,30.88,129700,1.85793912574619,1.85793912574619,1.85011749082563,1.85793912574619,2155687.41973257,0.0,1.0
1988-10-05,31.5,31.5,31.0,31.0,163500,1.89524230767504,1.89524230767504,1.8651590964421,1.8651590964421,2717462.55301677,0.0,1.0
1988-10-06,31.25,31.5,31.13,31.5,235700,1.88020070205857,1.89524230767504,1.87298073136266,1.89524230767504,3917467.42352325,0.0,1.0
1988-10-07,32.38,32.75,31.5,31.5,424700,1.948188759445,1.97045033575738,1.89524230767504,1.89524230767504,7058754.41141423,0.0,1.0
1988-10-10,33.12,33.25,32.38,32.63,179500,1.99271191206975,2.00053354699032,1.948188759445,1.96323036506147,2983391.61019273,0.0,1.0
1988-10-11,33.0,33.0,32.25,32.75,193700,1.98549194137385,1.98549194137385,1.94036712452444,1.97045033575738,3219403.64843638,0.0,1.0
1988-10-12,31.62,32.75,31.25,32.63,184800,1.90246227837094,1.97045033575738,1.88020070205857,1.96323036506147,3071480.61038226,0.0,1.0
1988-10-13,31.87,32.38,31.5,31.5,212500,1.91750388398741,1.948188759445,1.89524230767504,1.89524230767504,3531870.29061813,0.0,1.0
1988-10-14,31.75,32.25,31.62,32.0,200700,1.9102839132915,1.94036712452444,1.90246227837094,1.92532551890797,3335747.61095087,0.0,1.0
1988-10-17,32.0,32.25,31.62,31.75,101300,1.92532551890797,1.94036712452444,1.90246227837094,1.9102839132915,1683663.34324526,0.0,1.0
1988-10-18,32.0,32.0,31.38,31.62,197900,1.92532551890797,1.92532551890797,1.88802233697913,1.90246227837094,3289210.02594507,0.0,1.0
1988-10-19,31.62,32.25,31.38,32.13,216200,1.90246227837094,1.94036712452444,1.88802233697913,1.93314715382854,3593366.38509007,0.0,1.0
1988-10-20,31.87,31.87,31.25,31.38,107500,1.91750388398741,1.91750388398741,1.88020070205857,1.88802233697913,1786710.85290093,0.0,1.0
1988-10-21,31.75,31.87,31.38,31.87,158500,1.9102839132915,1.91750388398741,1.88802233697913,1.91750388398741,2634359.72264929,0.0,1.0
1988-10-24,31.38,31.62,31.25,31.5,128400,1.88802233697913,1.90246227837094,1.88020070205857,1.89524230767504,2134080.68383702,0.0,1.0
1988-10-25,32.0,32.13,31.5,31.5,118600,1.92532551890797,1.93314715382854,1.89524230767504,1.89524230767504,1971199.13631676,0.0,1.0
1988-10-26,31.5,32.13,31.5,32.0,150600,1.89524230767504,1.93314715382854,1.89524230767504,1.92532551890797,2503057.25066865,0.0,1.0
1988-10-27,31.13,31.38,30.75,31.38,166100,1.87298073136266,1.88802233697913,1.85011749082563,1.88802233697913,2760676.02480787,0.0,1.0
1988-10-28,30.62,31.62,30.5,31.25,191200,1.84229585590507,1.90246227837094,1.83507588520916,1.88020070205857,3177852.23325263,0.0,1.0
1988-10-31,30.37,30.5,30.12,30.37,192100,1.8272542502886,1.83507588520916,1.81221264467213,1.8272542502886,3192810.74271878,0.0,1.0
1988-11-01,30.62,31.0,30.5,30.5,143600,1.84229585590507,1.8651590964421,1.83507588520916,1.83507588520916,2386713.28815418,0.0,1.0
1988-11-02,30.88,31.0,30.62,30.62,277200,1.85793912574619,1.8651590964421,1.84229585590507,1.84229585590507,4607220.9155734,0.0,1.0
1988-11-03,31.38,31.5,30.88,31.0,199000,1.88802233697913,1.89524230767504,1.85793912574619,1.8651590964421,3307492.64862592,0.0,1.0
1988-11-04,30.88,31.5,30.88,31.0,125600,1.85793912574619,1.89524230767504,1.85793912574619,1.8651590964421,2087543.09883124,0.0,1.0
1988-11-07,30.75,31.13,30.62,30.88,94700,1.85011749082563,1.87298073136266,1.84229585590507,1.85793912574619,1573967.60716017,0.0,1.0
1988-11-08,30.62,31.0,30.62,30.88,60100,1.84229585590507,1.8651590964421,1.84229585590507,1.85793912574619,998896.021017172,0.0,1.0
1988-11-09,30.25,30.62,30.25,30.62,112300,1.82003427959269,1.84229585590507,1.82003427959269,1.84229585590507,1866489.57005372,0.0,1.0
1988-11-10,31.0,31.0,30.5,30.62,158200,1.8651590964421,1.8651590964421,1.83507588520916,1.84229585590507,2629373.55282723,0.0,1.0
1988-11-11,30.25,30.88,30.25,30.75,171400,1.82003427959269,1.85793912574619,1.82003427959269,1.85011749082563,2848765.0249974,0.0,1.0
1988-11-14,30.12,30.62,30.12,30.37,127400,1.81221264467213,1.84229585590507,1.81221264467213,1.8272542502886,2117460.11776353,0.0,1.0
1988-11-15,30.12,30.37,30.0,30.37,150800,1.81221264467213,1.8272542502886,1.80499267397622,1.8272542502886,2506381.36388336,0.0,1.0
1988-11-16,29.75,30.37,29.75,30.25,227000,1.78995106835976,1.8272542502886,1.78995106835976,1.82003427959269,3772868.49868383,0.0,1.0
1988-11-17,29.88,30.0,29.75,30.0,279700,1.79777270328032,1.80499267397622,1.78995106835976,1.80499267397622,4648772.33075713,0.0,1.0
1988-11-18,30.0,30.12,29.88,29.88,80800,1.80499267397622,1.81221264467213,1.79777270328032,1.79777270328032,1342941.73873857,0.0,1.0
1988-11-21,29.75,30.0,29.75,29.88,95900,1.78995106835976,1.80499267397622,1.78995106835976,1.79777270328032,1593912.28644837,0.0,1.0
1988-11-22,30.0,30.12,29.75,30.0,101900,1.80499267397622,1.81221264467213,1.78995106835976,1.80499267397622,1693635.68288936,0.0,1.0
1988-11-23,29.88,30.12,29.88,29.88,47400,1.79777270328032,1.81221264467213,1.79777270328032,1.79777270328032,787814.831883761,0.0,1.0
1988-11-25,29.75,29.75,29.37,29.37,51000,1.78995106835976,1.78995106835976,1.76708782782272,1.76708782782272,847648.869748349,0.0,1.0
1988-11-28,30.12,30.12,29.5,29.5,109700,1.81221264467213,1.81221264467213,1.77490946274329,1.77490946274329,1823276.09826263,0.0,1.0
1988-11-29,30.37,30.62,30.0,30.12,145200,1.8272542502886,1.84229585590507,1.80499267397622,1.81221264467213,2413306.19387177,0.0,1.0
1988-11-30,30.25,31.0,30.12,30.25,321600,1.82003427959269,1.8651590964421,1.81221264467213,1.82003427959269,5345174.04923667,0.0,1.0
1988-12-01,30.12,30.5,30.12,30.25,161400,1.81221264467213,1.83507588520916,1.81221264467213,1.82003427959269,2682559.36426243,0.0,1.0
1988-12-02,30.5,30.75,29.88,29.88,133100,1.83507588520916,1.85011749082563,1.79777270328032,1.79777270328032,2212197.34438246,0.0,1.0
1988-12-05,30.75,31.25,30.37,30.37,179200,1.85011749082563,1.88020070205857,1.8272542502886,1.8272542502886,2978405.44037068,0.0,1.0
1988-12-06,31.0,31.25,30.5,30.75,212400,1.8651590964421,1.88020070205857,1.83507588520916,1.85011749082563,3530208.23401078,0.0,1.0
1988-12-07,31.25,31.38,30.88,31.0,136300,1.88020070205857,1.88802233697913,1.85793912574619,1.8651590964421,2265383.15581765,0.0,1.0
1988-12-08,30.62,31.13,30.62,31.0,100000,1.84229585590507,1.87298073136266,1.84229585590507,1.8651590964421,1662056.6073497,0.0,1.0
1988-12-09,31.25,31.5,30.75,30.75,112400,1.88020070205857,1.89524230767504,1.85011749082563,1.85011749082563,1868151.62666107,0.0,1.0
1988-12-12,30.62,31.62,30.62,31.38,76900,1.84229585590507,1.90246227837094,1.84229585590507,1.88802233697913,1278121.53105192,0.0,1.0
1988-12-13,30.75,31.0,30.5,30.62,145500,1.85011749082563,1.8651590964421,1.83507588520916,1.84229585590507,2418292.36369382,0.0,1.0
1988-12-14,31.38,31.5,30.75,30.75,116600,1.88802233697913,1.89524230767504,1.85011749082563,1.85011749082563,1937958.00416976,0.0,1.0
1988-12-15,32.0,32.38,31.38,31.5,878000,1.92532551890797,1.948188759445,1.88802233697913,1.89524230767504,14592857.0125304,0.0,1.0
1988-12-16,31.87,32.25,31.5,32.13,280000,1.91750388398741,1.94036712452444,1.89524230767504,1.93314715382854,4653758.50057918,0.0,1.0
1988-12-19,31.5,31.87,31.5,31.62,302400,1.89524230767504,1.91750388398741,1.89524230767504,1.90246227837094,5026059.1806255,0.0,1.0
1988-12-20,31.75,31.87,31.62,31.75,158400,1.9102839132915,1.91750388398741,1.90246227837094,1.9102839132915,2632697.66604194,0.0,1.0
1988-12-21,31.75,31.87,31.5,31.62,173500,1.91389389863946,1.92112751337447,1.89882386794151,1.90605748267652,2878229.04076132,0.06,1.0
1988-12-22,31.38,31.75,31.38,31.75,245700,1.89159025320649,1.91389389863946,1.89159025320649,1.91389389863946,4075970.462911,0.0,1.0
1988-12-23,31.62,31.75,31.38,31.38,58000,1.90605748267652,1.91389389863946,1.89159025320649,1.89159025320649,962174.549649322,0.0,1.0
1988-12-27,31.38,31.75,31.38,31.5,46600,1.89159025320649,1.91389389863946,1.89159025320649,1.89882386794151,773057.48299411,0.0,1.0
1988-12-28,31.38,31.5,31.25,31.38,51300,1.89159025320649,1.89882386794151,1.88375383724356,1.89159025320649,851026.799948451,0.0,1.0
1988-12-29,32.13,32.25,31.13,31.25,114100,1.93680034530034,1.94403396003535,1.87652022250854,1.88375383724356,1892829.58818944,0.0,1.0
1988-12-30,31.62,32.5,31.62,32.13,105000,1.90605748267652,1.9591039907333,1.90605748267652,1.93680034530034,1741867.71919274,0.0,1.0
1989-01-03,31.62,31.87,30.5,31.87,173400,1.90605748267652,1.92112751337447,1.83854374514971,1.92112751337447,2876570.11912401,0.0,1.0
1989-01-04,32.38,32.63,31.62,31.62,468100,1.95187037599829,1.96694040669623,1.90605748267652,1.90605748267652,7765412.18432493,0.0,1.0
1989-01-05,33.0,33.25,32.38,32.5,567100,1.9892440521292,2.00431408282715,1.95187037599829,1.9591039907333,9407744.60527809,0.0,1.0
1989-01-06,32.75,33.75,32.75,33.25,437600,1.97417402143125,2.03445414422304,1.97417402143125,2.00431408282715,7259441.08494039,0.0,1.0
1989-01-09,32.0,32.38,31.87,32.25,1214500,1.9289639293374,1.95187037599829,1.92112751337447,1.94403396003535,20147603.2853293,0.0,1.0
1989-01-10,32.0,32.25,31.87,32.13,462900,1.9289639293374,1.94403396003535,1.92112751337447,1.93680034530034,7679148.25918399,0.0,1.0
1989-01-11,32.13,32.25,31.87,32.0,226400,1.93680034530034,1.94403396003535,1.92112751337447,1.9289639293374,3755798.586907,0.0,1.0
1989-01-12,33.0,33.37,32.13,32.13,384600,1.9892440521292,2.01154769756216,1.93680034530034,1.93680034530034,6380212.61715738,0.0,1.0
1989-01-13,33.75,33.75,33.0,33.12,951400,2.03445414422304,2.03445414422304,1.9892440521292,1.99647766686421,15782980.4575235,0.0,1.0
1989-01-16,33.75,33.75,33.12,33.5,516300,2.03445414422304,2.03445414422304,1.99647766686421,2.0193841135251,8565012.41351629,0.0,1.0
1989-01-17,33.88,35.25,33.37,33.37,1485800,2.04229056018598,2.12487432841073,2.01154769756216,2.01154769756216,24648257.6873958,0.0,1.0
1989-01-18,32.25,33.12,32.13,33.0,737300,1.94403396003535,1.99647766686421,1.93680034530034,1.9892440521292,12231229.2320077,0.0,1.0
1989-01-19,32.63,32.87,32.0,32.25,455100,1.96694040669623,1.98140763616626,1.9289639293374,1.94403396003535,7549752.37147253,0.0,1.0
1989-01-20,32.75,33.0,32.5,32.5,249500,1.97417402143125,1.9892440521292,1.9591039907333,1.9591039907333,4139009.4851294,0.0,1.0
1989-01-23,32.5,33.0,32.38,32.63,294600,1.9591039907333,1.9892440521292,1.95187037599829,1.96694040669623,4887183.14356362,0.0,1.0
1989-01-24,33.0,33.0,32.38,32.5,184300,1.9892440521292,1.9892440521292,1.95187037599829,1.9591039907333,3057392.57759258,0.0,1.0
1989-01-25,32.75,33.12,32.63,33.0,206100,1.97417402143125,1.99647766686421,1.96694040669623,1.9892440521292,3419037.49452974,0.0,1.0
1989-01-26,32.87,32.87,32.13,32.38,257300,1.98140763616626,1.98140763616626,1.93680034530034,1.95187037599829,4268405.37284087,0.0,1.0
1989-01-27,32.75,33.25,32.63,32.75,373200,1.97417402143125,2.00431408282715,1.96694040669623,1.97417402143125,6191095.55050218,0.0,1.0
1989-01-30,32.75,33.12,32.5,32.87,160700,1.97417402143125,1.99647766686421,1.9591039907333,1.98140763616626,2665887.07118355,0.0,1.0
1989-01-31,32.87,32.87,32.13,32.5,231100,1.98140763616626,1.98140763616626,1.93680034530034,1.9591039907333,3833767.90386135,0.0,1.0
1989-02-01,33.12,33.12,32.63,32.63,193300,1.99647766686421,1.99647766686421,1.96694040669623,1.96694040669623,3206695.52495196,0.0,1.0
1989-02-02,32.87,33.25,32.87,33.25,264500,1.98140763616626,2.00431408282715,1.98140763616626,2.00431408282715,4387847.73072838,0.0,1.0
1989-02-03,33.0,33.0,32.63,32.63,235700,1.9892440521292,1.9892440521292,1.96694040669623,1.96694040669623,3910078.29917835,0.0,1.0
1989-02-06,33.25,33.75,32.75,32.87,358200,2.00431408282715,2.03445414422304,1.97417402143125,1.98140763616626,5942257.3049032,0.0,1.0
1989-02-07,33.12,33.25,33.0,33.0,189800,1.99647766686421,2.00431408282715,1.9892440521292,1.9892440521292,3148633.26764554,0.0,1.0
1989-02-08,33.12,33.25,32.87,33.12,328600,1.99647766686421,2.00431408282715,1.98140763616626,1.99647766686421,5451216.50025461,0.0,1.0
1989-02-09,32.87,33.37,32.75,32.87,271600,1.98140763616626,2.01154769756216,1.97417402143125,1.98140763616626,4505631.16697855,0.0,1.0
1989-02-10,32.38,32.87,32.25,32.75,168500,1.95187037599829,1.98140763616626,1.94403396003535,1.97417402143125,2795282.958895,0.0,1.0
1989-02-13,32.38,32.5,32.13,32.13,142100,1.95187037599829,1.9591039907333,1.93680034530034,1.93680034530034,2357327.64664083,0.0,1.0
1989-02-14,32.38,32.63,32.25,32.63,46700,1.95187037599829,1.96694040669623,1.94403396003535,1.96694040669623,774716.404631434,0.0,1.0
1989-02-15,32.38,32.63,32.13,32.13,186100,1.95187037599829,1.96694040669623,1.93680034530034,1.93680034530034,3087253.16706445,0.0,1.0
1989-02-16,32.0,32.38,32.0,32.25,191200,1.9289639293374,1.95187037599829,1.9289639293374,1.94403396003535,3171858.17056811,0.0,1.0
1989-02-17,32.38,32.63,32.13,32.25,143000,1.95187037599829,1.96694040669623,1.93680034530034,1.94403396003535,2372257.94137677,0.0,1.0
1989-02-21,32.87,33.0,32.38,32.75,161300,1.98140763616626,1.9892440521292,1.95187037599829,1.97417402143125,2675840.60100751,0.0,1.0
1989-02-22,31.5,32.63,31.5,32.63,177500,1.89882386794151,1.96694040669623,1.89882386794151,1.96694040669623,2944585.90625438,0.0,1.0
1989-02-23,31.62,31.87,31.62,31.62,100900,1.90605748267652,1.92112751337447,1.90605748267652,1.90605748267652,1673851.93206235,0.0,1.0
1989-02-24,31.5,31.87,31.5,31.87,111600,1.89882386794151,1.92112751337447,1.89882386794151,1.92112751337447,1851356.54725628,0.0,1.0
1989-02-27,31.62,31.75,31.38,31.5,108200,1.90605748267652,1.91389389863946,1.89159025320649,1.89882386794151,1794953.21158718,0.0,1.0
1989-02-28,31.25,32.0,31.25,31.5,144800,1.88375383724356,1.9289639293374,1.88375383724356,1.89882386794151,2402118.53084865,0.0,1.0
1989-03-01,30.88,31.62,30.88,31.25,127700,1.8614501918106,1.90605748267652,1.8614501918106,1.88375383724356,2118442.93086583,0.0,1.0
1989-03-02,31.13,31.25,30.62,30.75,182800,1.87652022250854,1.88375383724356,1.84577735988473,1.85361377584766,3032508.75303269,0.0,1.0
1989-03-03,30.62,31.25,30.62,30.88,123400,1.84577735988473,1.88375383724356,1.84577735988473,1.8614501918106,2047109.30046079,0.0,1.0
1989-03-06,31.13,31.25,30.75,30.88,138500,1.87652022250854,1.88375383724356,1.85361377584766,1.8614501918106,2297606.46769709,0.0,1.0
1989-03-07,30.88,31.25,30.75,31.13,114600,1.8614501918106,1.88375383724356,1.85361377584766,1.87652022250854,1901124.19637607,0.0,1.0
1989-03-08,30.62,31.0,30.5,31.0,107200,1.84577735988473,1.86868380654561,1.83854374514971,1.86868380654561,1778363.99521391,0.0,1.0
1989-03-09,30.25,30.75,30.25,30.5,224100,1.82347371445176,1.85361377584766,1.82347371445176,1.83854374514971,3717643.3892485,0.0,1.0
1989-03-10,30.0,30.25,29.88,30.12,128900,1.80840368375382,1.82347371445176,1.8011700690188,1.81563729848883,2138349.99051374,0.0,1.0
1989-03-13,30.37,30.62,30.12,30.12,155400,1.83070732918678,1.84577735988473,1.81563729848883,1.81563729848883,2577964.22440525,0.0,1.0
1989-03-14,30.37,30.75,30.25,30.62,160600,1.83070732918678,1.85361377584766,1.82347371445176,1.84577735988473,2664228.14954622,0.0,1.0
1989-03-15,30.62,30.88,30.25,30.25,132500,1.84577735988473,1.8614501918106,1.82347371445176,1.82347371445176,2198071.1694575,0.0,1.0
1989-03-16,31.25,31.38,30.37,30.5,156900,1.88375383724356,1.89159025320649,1.83070732918678,1.83854374514971,2602848.04896514,0.0,1.0
1989-03-17,30.5,30.88,30.12,30.25,269000,1.83854374514971,1.8614501918106,1.81563729848883,1.82347371445176,4462499.20440806,0.0,1.0
1989-03-20,30.0,30.62,29.75,30.25,395200,1.80840368375382,1.84577735988473,1.79333365305587,1.82347371445176,6556058.31071398,0.0,1.0
1989-03-21,30.37,30.5,30.0,30.25,143000,1.83070732918678,1.83854374514971,1.80840368375382,1.82347371445176,2372257.94137677,0.0,1.0
1989-03-22,29.88,30.25,29.75,30.12,172000,1.8011700690188,1.82347371445176,1.79333365305587,1.81563729848883,2853345.21620143,0.0,1.0
1989-03-23,30.0,30.12,29.75,30.0,107100,1.80840368375382,1.81563729848883,1.79333365305587,1.80840368375382,1776705.07357659,0.0,1.0
1989-03-27,30.37,30.37,29.88,29.88,63600,1.83070732918678,1.83070732918678,1.8011700690188,1.8011700690188,1055074.1613396,0.0,1.0
1989-03-28,30.5,30.5,30.0,30.25,123700,1.84216055251722,1.84216055251722,1.81196119919727,1.82706087585724,2048057.10058474,0.06,1.0
1989-03-29,30.62,30.88,30.25,30.5,118800,1.84940839731401,1.86511206104039,1.82706087585724,1.84216055251722,1966929.53556562,0.0,1.0
1989-03-30,30.37,30.75,30.37,30.5,128100,1.83430872065403,1.8572602291772,1.83430872065403,1.84216055251722,2120906.34264273,0.0,1.0
1989-03-31,30.62,30.62,30.25,30.37,150000,1.84940839731401,1.84940839731401,1.82706087585724,1.83430872065403,2483496.88834043,0.0,1.0
1989-04-03,30.5,30.88,30.37,30.88,130900,1.84216055251722,1.86511206104039,1.83430872065403,1.86511206104039,2167264.95122508,0.0,1.0
1989-04-04,30.75,31.0,30.62,30.62,220800,1.8572602291772,1.87235990583718,1.84940839731401,1.84940839731401,3655707.4196371,0.0,1.0
1989-04-05,30.75,31.13,30.62,30.75,273500,1.8572602291772,1.88021173770036,1.84940839731401,1.8572602291772,4528242.65974071,0.0,1.0
1989-04-06,30.62,30.75,30.5,30.62,123800,1.84940839731401,1.8572602291772,1.84216055251722,1.84940839731401,2049712.76517697,0.0,1.0
1989-04-07,30.88,30.88,30.5,30.5,153900,1.86511206104039,1.86511206104039,1.84216055251722,1.84216055251722,2548067.80743727,0.0,1.0
1989-04-10,31.0,31.13,30.62,30.62,100400,1.87235990583718,1.88021173770036,1.84940839731401,1.84940839731401,1662287.25059585,0.0,1.0
1989-04-11,31.38,31.38,30.88,31.25,230100,1.89531141436034,1.89531141436034,1.86511206104039,1.88745958249715,3809684.22671422,0.0,1.0
1989-04-12,31.62,31.87,31.5,31.5,267900,1.90980710395392,1.9249067806139,1.90255925915713,1.90255925915713,4435525.442576,0.0,1.0
1989-04-13,31.25,31.75,31.13,31.75,312100,1.88745958249715,1.91765893581711,1.88021173770036,1.91765893581711,5167329.19234032,0.0,1.0
1989-04-14,31.87,31.87,31.38,31.5,407600,1.9249067806139,1.9249067806139,1.89531141436034,1.90255925915713,6748488.87791704,0.0,1.0
1989-04-17,32.0,32.25,31.75,31.75,199800,1.93275861247708,1.94785828913706,1.91765893581711,1.91765893581711,3308017.85526946,0.0,1.0
1989-04-18,32.38,32.5,31.87,32.38,324400,1.95571012100025,1.96295796579704,1.9249067806139,1.95571012100025,5370975.93718423,0.0,1.0
1989-04-19,32.75,33.12,31.75,32.25,449500,1.97805764245702,2.00040516391378,1.91765893581711,1.94785828913706,7442212.34206013,0.0,1.0
1989-04-20,32.13,32.87,32.0,32.75,237900,1.94061044434027,1.98530548725381,1.93275861247708,1.97805764245702,3938826.06490792,0.0,1.0
1989-04-21,33.62,34.0,32.25,32.25,672900,2.03060451723374,2.0535560257569,1.94785828913706,1.94785828913706,11140967.0410951,0.0,1.0
1989-04-24,33.75,33.88,33.37,33.5,267900,2.03845634909693,2.04630818096011,2.01550484057376,2.02335667243695,4435525.44257599,0.0,1.0
1989-04-25,33.62,34.12,33.62,33.75,305600,2.03060451723374,2.06080387055369,2.03060451723374,2.03845634909693,5059710.99384556,0.0,1.0
1989-04-26,33.37,33.75,33.25,33.5,163700,2.01550484057376,2.03845634909693,2.00825699577697,2.02335667243695,2710322.93747552,0.0,1.0
1989-04-27,33.25,33.5,33.12,33.25,171200,2.00825699577697,2.02335667243695,2.00040516391378,2.00825699577697,2834497.78189254,0.0,1.0
1989-04-28,32.63,33.25,32.5,33.12,411800,1.97080979766023,2.00825699577697,1.96295796579704,2.00040516391378,6818026.79079058,0.0,1.0
1989-05-01,32.5,32.75,32.25,32.38,161900,1.96295796579704,1.97805764245702,1.94785828913706,1.95571012100025,2680520.97481543,0.0,1.0
1989-05-02,32.63,33.0,32.63,32.63,115800,1.97080979766023,1.99315731911699,1.97080979766023,1.97080979766023,1917259.59779881,0.0,1.0
1989-05-03,32.63,32.87,32.38,32.63,86100,1.97080979766023,1.98530548725381,1.95571012100025,1.97080979766023,1425527.2139074,0.0,1.0
1989-05-04,32.63,32.87,32.63,32.63,64900,1.97080979766023,1.98530548725381,1.97080979766023,1.97080979766023,1074526.32035529,0.0,1.0
1989-05-05,32.75,33.37,32.75,33.0,123100,1.97805764245702,2.01550484057376,1.97805764245702,1.99315731911699,2038123.11303137,0.0,1.0
1989-05-08,32.5,32.87,32.25,32.75,78700,1.96295796579704,1.98530548725381,1.94785828913706,1.97805764245702,1303008.03408261,0.0,1.0
1989-05-09,32.25,32.63,32.0,32.5,135200,1.94785828913706,1.97080979766023,1.93275861247708,1.96295796579704,2238458.52869084,0.0,1.0
1989-05-10,32.0,32.38,32.0,32.25,159100,1.93275861247708,1.95571012100025,1.93275861247708,1.94785828913706,2634162.36623309,0.0,1.0
1989-05-11,33.37,33.37,31.75,32.0,256900,2.01550484057376,2.01550484057376,1.91765893581711,1.93275861247708,4253402.33743104,0.0,1.0
1989-05-12,33.88,33.88,33.12,33.62,431300,2.04630818096011,2.04630818096011,2.00040516391378,2.03060451723374,7140881.38627485,0.0,1.0
1989-05-15,34.0,34.0,33.5,33.88,201400,2.0535560257569,2.0535560257569,2.02335667243695,2.04630818096011,3334508.48874508,0.0,1.0
1989-05-16,33.5,34.0,33.37,33.75,325000,2.02335667243695,2.0535560257569,2.01550484057376,2.03845634909693,5380909.92473759,0.0,1.0
1989-05-17,33.75,34.5,33.25,33.75,342400,2.03845634909693,2.08375537907686,2.00825699577697,2.03845634909693,5668995.56378507,0.0,1.0
1989-05-18,34.12,34.62,33.88,34.0,392600,2.06080387055369,2.09100322387365,2.04630818096011,2.0535560257569,6500139.18908301,0.0,1.0
1989-05-19,35.0,35.25,34.37,34.37,573600,2.11395473239681,2.12905440905679,2.07590354721367,2.07590354721367,9496892.1010138,0.0,1.0
1989-05-22,35.87,35.87,35.38,35.5,620700,2.16650160717353,2.16650160717353,2.13690624091998,2.14415408571677,10276710.1239527,0.0,1.0
1989-05-23,36.12,36.5,35.5,35.62,430200,2.18160128383351,2.20455279235667,2.14415408571677,2.15140193051355,7122669.07576034,0.0,1.0
1989-05-24,35.87,36.75,35.5,36.12,369700,2.16650160717353,2.21965246901665,2.14415408571677,2.18160128383351,6120991.99746304,0.0,1.0
1989-05-25,36.12,36.12,35.62,35.87,280600,2.18160128383351,2.18160128383351,2.15140193051355,2.16650160717353,4645794.84578882,0.0,1.0
1989-05-26,35.75,36.12,35.62,36.0,165000,2.15925376237674,2.18160128383351,2.15140193051355,2.17435343903672,2731846.57717447,0.0,1.0
1989-05-30,35.38,36.38,35.13,36.38,287500,2.13690624091998,2.19730494755989,2.12180656426,2.19730494755989,4760035.70265248,0.0,1.0
1989-05-31,36.25,36.25,35.62,35.75,101300,2.1894531156967,2.1894531156967,2.15140193051355,2.15925376237674,1677188.2319259,0.0,1.0
1989-06-01,35.62,36.25,35.62,36.0,102400,2.15140193051355,2.1894531156967,2.15140193051355,2.17435343903672,1695400.5424404,0.0,1.0
1989-06-02,36.0,36.25,35.75,35.87,184700,2.17435343903672,2.1894531156967,2.15925376237674,2.16650160717353,3058012.50184318,0.0,1.0
1989-06-05,35.13,36.25,35.13,36.12,193900,2.12180656426,2.1894531156967,2.12180656426,2.18160128383351,3210333.64432806,0.0,1.0
1989-06-06,35.25,35.5,35.0,35.13,254700,2.12905440905679,2.14415408571677,2.11395473239681,2.12180656426,4216977.71640204,0.0,1.0
1989-06-07,35.38,36.0,35.25,35.25,266400,2.13690624091998,2.17435343903672,2.12905440905679,2.12905440905679,4410690.47369259,0.0,1.0
1989-06-08,35.75,35.75,35.13,35.5,165300,2.15925376237674,2.15925376237674,2.12180656426,2.14415408571677,2736813.57095115,0.0,1.0
1989-06-09,36.12,36.5,35.75,35.87,163200,2.18160128383351,2.20455279235667,2.15925376237674,2.16650160717353,2702044.61451438,0.0,1.0
1989-06-12,36.38,36.38,35.75,36.0,125000,2.19730494755989,2.19730494755989,2.15925376237674,2.17435343903672,2069580.74028368,0.0,1.0
1989-06-13,37.12,37.25,35.75,36.12,418600,2.24199999047342,2.24985182233661,2.15925376237674,2.18160128383351,6930611.98306201,0.0,1.0
1989-06-14,38.0,38.37,37.5,37.63,704200,2.29515085231654,2.3174983737733,2.26495149899658,2.27280333085977,11659190.0584622,0.0,1.0
1989-06-15,38.12,38.62,37.37,38.5,627300,2.30239869711333,2.33259805043328,2.2570996671334,2.32535020563649,10385983.9870396,0.0,1.0
1989-06-16,37.25,38.12,37.12,37.25,715100,2.24985182233661,2.30239869711333,2.24199999047342,2.24985182233661,11839657.4990149,0.0,1.0
1989-06-19,37.5,37.5,36.5,37.25,244900,2.26495149899658,2.26495149899658,2.20455279235667,2.24985182233661,4054722.58636381,0.0,1.0
1989-06-20,37.88,38.5,37.37,37.5,445700,2.28790300751975,2.32535020563649,2.2570996671334,2.26495149899658,7379297.08755552,0.0,1.0
1989-06-21,39.38,39.87,38.25,38.25,772800,2.37850106747961,2.40809643373317,2.31025052897652,2.31025052897652,12794975.9687299,0.0,1.0
1989-06-22,38.37,40.13,37.75,39.38,928500,2.3174983737733,2.42380009745954,2.28005117565656,2.37850106747961,15372845.7388273,0.0,1.0
1989-06-23,38.88,39.25,38.5,38.75,541900,2.34830171415966,2.37064923561642,2.32535020563649,2.34044988229647,8972046.42527784,0.0,1.0
1989-06-26,38.5,39.0,38.37,38.88,180100,2.32535020563649,2.35554955895645,2.3174983737733,2.34830171415966,2981851.93060074,0.0,1.0
1989-06-27,38.25,38.75,38.0,38.62,347400,2.31025052897652,2.34044988229647,2.29515085231654,2.33259805043328,5751778.79339642,0.0,1.0
1989-06-28,37.88,38.25,37.75,38.25,291300,2.28790300751975,2.31025052897652,2.28005117565656,2.31025052897652,4822950.95715711,0.0,1.0
1989-06-29,36.38,38.0,36.25,38.0,222300,2.19730494755989,2.29515085231654,2.1894531156967,2.29515085231654,3680542.3885205,0.0,1.0
1989-06-30,35.62,36.5,35.5,36.38,290700,2.15502585291195,2.20826624456166,2.14776579950517,2.20100619115488,4804923.33120194,0.06,1.0
1989-07-03,36.63,36.75,35.75,36.0,74300,2.216131302419,2.22339135582578,2.16289091076929,2.17801602203341,1228090.13934745,0.0,1.0
1989-07-05,37.0,37.37,36.63,36.63,243100,2.2385164670899,2.2609016317608,2.216131302419,2.216131302419,4018152.25942618,0.0,1.0
1989-07-06,37.63,37.88,37.25,37.25,275800,2.27663174747548,2.2917568587396,2.25364157835402,2.25364157835402,4558644.1511713,0.0,1.0
1989-07-07,37.88,37.88,37.5,37.63,270100,2.2917568587396,2.2917568587396,2.26876668961814,2.27663174747548,4464429.96820656,0.0,1.0
1989-07-10,37.63,37.75,37.5,37.75,190700,2.27663174747548,2.28389180088226,2.26876668961814,2.28389180088226,3152042.9283117,0.0,1.0
1989-07-11,37.88,38.75,37.63,37.75,354200,2.2917568587396,2.34439224593874,2.27663174747548,2.28389180088226,5854502.38703726,0.0,1.0
1989-07-12,37.5,37.88,37.37,37.75,214500,2.26876668961814,2.2917568587396,2.2609016317608,2.28389180088226,3545428.46419958,0.0,1.0
1989-07-13,37.88,38.0,37.37,37.75,169100,2.2917568587396,2.29901691214638,2.2609016317608,2.28389180088226,2795020.76128741,0.0,1.0
1989-07-14,38.37,38.5,37.5,38.12,250900,2.32140207681728,2.32926713467462,2.26876668961814,2.30627696555316,4147076.93085163,0.0,1.0
1989-07-17,38.5,38.88,38.25,38.37,241100,2.32926713467462,2.35225730379609,2.3141420234105,2.32140207681728,3985094.65136839,0.0,1.0
1989-07-18,38.88,38.88,38.37,38.5,216300,2.35225730379609,2.35225730379609,2.32140207681728,2.32926713467462,3575180.3114516,0.0,1.0
1989-07-19,39.87,40.0,38.88,38.88,516300,2.41215274440201,2.42001780225935,2.35225730379609,2.35225730379609,8533821.52012232,0.0,1.0
1989-07-20,39.5,39.87,39.5,39.75,637600,2.38976757973111,2.41215274440201,2.38976757973111,2.40489269099523,10538765.4488282,0.0,1.0
1989-07-21,39.5,39.75,39.25,39.25,203900,2.38976757973111,2.40489269099523,2.37464246846699,2.37464246846699,3370223.14149321,0.0,1.0
1989-07-24,39.5,39.75,39.5,39.5,193400,2.38976757973111,2.40489269099523,2.38976757973111,2.38976757973111,3196670.69918973,0.0,1.0
1989-07-25,39.38,39.75,39.25,39.25,414500,2.38250752632433,2.40489269099523,2.37464246846699,2.37464246846699,6851189.26998007,0.0,1.0
1989-07-26,40.25,40.38,39.38,39.5,635000,2.43514291352347,2.44300797138081,2.38250752632433,2.38976757973111,10495790.5583531,0.0,1.0
1989-07-27,40.38,40.5,39.87,40.25,443100,2.44300797138081,2.45026802478759,2.41215274440201,2.43514291352347,7323913.06520669,0.0,1.0
1989-07-28,40.5,41.25,40.0,40.13,678400,2.45026802478759,2.49564335857995,2.42001780225935,2.42788286011669,11213140.6532074,0.0,1.0
1989-07-31,40.0,40.5,39.87,40.5,257900,2.42001780225935,2.45026802478759,2.41215274440201,2.45026802478759,4262778.55905394,0.0,1.0
1989-08-01,38.75,40.25,38.5,40.0,377300,2.34439224593874,2.43514291352347,2.32926713467462,2.42001780225935,6236317.76010491,0.0,1.0
1989-08-02,39.25,39.25,38.75,39.0,486500,2.37464246846699,2.37464246846699,2.34439224593874,2.35951735720286,8041263.16006103,0.0,1.0
1989-08-03,39.25,39.25,38.75,39.0,229900,2.37464246846699,2.37464246846699,2.34439224593874,2.35951735720286,3799972.04624467,0.0,1.0
1989-08-04,38.88,39.25,38.88,39.25,286600,2.35225730379609,2.37464246846699,2.35225730379609,2.37464246846699,4737155.23468344,0.0,1.0
1989-08-07,39.62,39.75,38.88,39.0,289100,2.39702763313788,2.40489269099523,2.35225730379609,2.35951735720286,4778477.24475571,0.0,1.0
1989-08-08,39.75,40.13,39.38,39.5,652400,2.40489269099523,2.42788286011669,2.38250752632433,2.38976757973111,10783391.748456,0.0,1.0
1989-08-09,40.5,40.75,39.62,39.75,816600,2.45026802478759,2.46539313605171,2.39702763313788,2.40489269099523,13497421.3700018,0.0,1.0
1989-08-10,39.62,39.62,39.62,39.62,495900,2.39702763313788,2.39702763313788,2.39702763313788,2.39702763313788,8196633.91793275,0.0,1.0
1989-08-11,39.0,40.38,38.88,40.0,368300,2.35951735720286,2.44300797138081,2.35225730379609,2.42001780225935,6087558.52384479,0.0,1.0
1989-08-14,39.13,39.38,38.88,39.0,332800,2.36738241506021,2.38250752632433,2.35225730379609,2.35951735720286,5500785.98081873,0.0,1.0
1989-08-15,39.13,39.38,38.88,39.13,194800,2.36738241506021,2.38250752632433,2.35225730379609,2.36738241506021,3219811.0248302,0.0,1.0
1989-08-16,39.38,39.38,39.13,39.25,117800,2.38250752632433,2.38250752632433,2.36738241506021,2.37464246846699,1947093.11460471,0.0,1.0
1989-08-17,38.37,39.5,38.25,39.38,188900,2.32140207681728,2.38976757973111,2.3141420234105,2.38250752632433,3122291.08105967,0.0,1.0
1989-08-18,39.0,39.25,38.12,38.12,232600,2.35951735720286,2.37464246846699,2.30627696555316,2.30627696555316,3844599.81712272,0.0,1.0
1989-08-21,38.37,39.0,38.25,38.88,167100,2.32140207681728,2.35951735720286,2.3141420234105,2.35225730379609,2761963.1532296,0.0,1.0
1989-08-22,38.37,38.37,38.0,38.12,168800,2.32140207681728,2.32140207681728,2.29901691214638,2.30627696555316,2790062.12007874,0.0,1.0
1989-08-23,39.0,39.38,38.5,38.62,244100,2.35951735720286,2.38250752632433,2.32926713467462,2.3365271880814,4034681.0634551,0.0,1.0
1989-08-24,40.5,40.75,39.75,39.75,630500,2.45026802478759,2.46539313605171,2.40489269099523,2.40489269099523,10421410.940223,0.0,1.0
1989-08-25,40.5,41.12,40.13,40.87,288700,2.45026802478759,2.48777830072261,2.42788286011669,2.47265318945849,4771865.72314414,0.0,1.0
1989-08-28,40.13,40.25,40.0,40.13,210400,2.42788286011669,2.43514291352347,2.42001780225935,2.42788286011669,3477660.36768108,0.0,1.0
1989-08-29,40.13,40.25,39.87,40.0,128300,2.42788286011669,2.43514291352347,2.41215274440201,2.42001780225935,2120645.55690819,0.0,1.0
1989-08-30,40.25,40.5,40.0,40.25,162000,2.43514291352347,2.45026802478759,2.42001780225935,2.43514291352347,2677666.2526822,0.0,1.0
1989-08-31,40.0,40.25,39.75,40.13,122000,2.42001780225935,2.43514291352347,2.40489269099523,2.42788286011669,2016514.0915261,0.0,1.0
1989-09-01,40.0,40.25,39.87,40.0,121500,2.42001780225935,2.43514291352347,2.41215274440201,2.42001780225935,2008249.68951165,0.0,1.0
1989-09-05,40.0,40.38,39.87,40.25,202400,2.42001780225935,2.44300797138081,2.41215274440201,2.43514291352347,3345429.93544986,0.0,1.0
1989-09-06,39.25,40.0,39.13,40.0,226100,2.37464246846699,2.42001780225935,2.36738241506021,2.42001780225935,3737162.59093484,0.0,1.0
1989-09-07,39.25,39.5,39.13,39.38,161000,2.37464246846699,2.38976757973111,2.36738241506021,2.38250752632433,2661137.44865329,0.0,1.0
1989-09-08,39.62,39.87,39.25,39.87,254500,2.39702763313788,2.41215274440201,2.37464246846699,2.41215274440201,4206580.62535568,0.0,1.0
1989-09-11,38.88,39.5,38.88,39.38,183500,2.35225730379609,2.38976757973111,2.35225730379609,2.38250752632433,3033035.5393036,0.0,1.0
1989-09-12,38.88,39.25,38.88,39.0,180800,2.35225730379609,2.37464246846699,2.35225730379609,2.35951735720286,2988407.76842556,0.0,1.0
1989-09-13,38.75,39.13,38.75,39.0,186800,2.34439224593874,2.36738241506021,2.34439224593874,2.35951735720286,3087580.59259898,0.0,1.0
1989-09-14,38.37,38.75,38.12,38.75,278400,2.32140207681728,2.34439224593874,2.30627696555316,2.34439224593874,4601619.04164645,0.0,1.0
1989-09-15,38.0,38.5,37.75,38.37,385500,2.29901691214638,2.32926713467462,2.28389180088226,2.32140207681728,6371853.9531419,0.0,1.0
1989-09-18,39.0,39.0,38.25,38.37,158500,2.35951735720286,2.35951735720286,2.3141420234105,2.32140207681728,2619815.43858105,0.0,1.0
1989-09-19,38.75,39.25,38.5,39.0,87400,2.34439224593874,2.37464246846699,2.32926713467462,2.35951735720286,1444617.47212608,0.0,1.0
1989-09-20,37.88,38.62,37.88,38.5,309300,2.2917568587396,2.3365271880814,2.2917568587396,2.32926713467462,5112359.08613954,0.0,1.0
1989-09-21,37.5,38.12,37.5,38.0,292300,2.26876668961814,2.30627696555316,2.26876668961814,2.29901691214638,4831369.41764819,0.0,1.0
1989-09-22,37.63,37.63,37.25,37.5,322900,2.27663174747548,2.27663174747548,2.25364157835402,2.26876668961814,5337150.82093261,0.0,1.0
1989-09-25,37.0,37.5,36.87,37.37,317400,2.2385164670899,2.26876668961814,2.23065140923255,2.2609016317608,5246242.39877363,0.0,1.0
1989-09-26,37.37,37.5,37.12,37.12,96200,2.26453165846418,2.27240934419071,2.24938226283625,2.24938226283625,1587522.07617099,0.06,1.0
1989-09-27,37.12,37.37,37.12,37.37,136200,2.24938226283625,2.26453165846418,2.24938226283625,2.26453165846418,2247614.41553523,0.0,1.0
1989-09-28,37.5,37.5,37.12,37.25,253500,2.27240934419071,2.27240934419071,2.24938226283625,2.25725994856277,4183335.20072086,0.0,1.0
1989-09-29,37.25,37.63,37.12,37.37,132500,2.25725994856277,2.28028702991724,2.24938226283625,2.26453165846418,2186555.87414404,0.0,1.0
1989-10-02,37.0,37.12,36.63,37.0,288500,2.24211055293484,2.24938226283625,2.21968944740549,2.24211055293484,4760915.99766455,0.0,1.0
1989-10-03,37.25,37.37,37.0,37.12,238200,2.25725994856277,2.26453165846418,2.24211055293484,2.24938226283625,3930849.88091404,0.0,1.0
1989-10-04,37.25,37.25,36.87,37.25,255600,2.25725994856277,2.25725994856277,2.23423286720831,2.25725994856277,4217990.04853749,0.0,1.0
1989-10-05,37.37,37.37,37.0,37.25,251300,2.26453165846418,2.26453165846418,2.24211055293484,2.25725994856277,4147030.12205583,0.0,1.0
1989-10-06,37.75,37.88,37.37,37.5,325500,2.28755873981865,2.29543642554518,2.26453165846418,2.27240934419071,5371501.41157648,0.0,1.0
1989-10-09,38.0,38.0,37.75,37.75,127500,2.30270813544659,2.30270813544659,2.28755873981865,2.28755873981865,2104044.33172351,0.0,1.0
1989-10-10,38.0,38.25,37.88,38.0,146100,2.30270813544659,2.31785753107453,2.29543642554518,2.30270813544659,2410987.26952788,0.0,1.0
1989-10-11,37.63,38.12,37.5,38.0,335500,2.28028702991724,2.309979845348,2.27240934419071,2.30270813544659,5536524.49641754,0.0,1.0
1989-10-12,37.63,37.75,37.5,37.75,108000,2.28028702991724,2.28755873981865,2.27240934419071,2.28755873981865,1782249.31628344,0.0,1.0
1989-10-13,36.0,37.75,36.0,37.63,441000,2.18151297042308,2.28755873981865,2.18151297042308,2.28028702991724,7277518.04149073,0.0,1.0
1989-10-16,35.62,35.87,34.62,34.75,821500,2.15848588906862,2.17363528469656,2.09788830655687,2.10576599228339,13556646.419693,0.0,1.0
1989-10-17,35.5,35.75,35.13,35.5,490500,2.15121417916721,2.16636357479515,2.12879307363786,2.15121417916721,8094382.31145395,0.0,1.0
1989-10-18,36.12,36.5,35.5,35.62,201400,2.18878468032449,2.21181176167896,2.15121417916721,2.15848588906862,3323564.92869894,0.0,1.0
1989-10-19,36.5,36.87,36.0,36.12,322500,2.21181176167896,2.23423286720831,2.18151297042308,2.18878468032449,5321994.48612417,0.0,1.0
1989-10-20,36.63,36.87,36.5,36.5,283600,2.21968944740549,2.23423286720831,2.21181176167896,2.21181176167896,4680054.68609244,0.0,1.0
1989-10-23,36.5,36.87,36.5,36.63,251500,2.21181176167896,2.23423286720831,2.21181176167896,2.21968944740549,4150330.58375264,0.0,1.0
1989-10-24,38.75,38.75,35.25,36.75,1250500,2.3481563223304,2.3481563223304,2.13606478353927,2.2269611573069,20636136.7593745,0.0,1.0
1989-10-25,37.12,37.88,37.0,37.75,435800,2.24938226283625,2.29543642554518,2.24211055293484,2.28755873981865,7191706.03737336,0.0,1.0
1989-10-26,36.12,36.87,36.0,36.63,240600,2.18878468032449,2.23423286720831,2.18151297042308,2.21968944740549,3970455.4212759,0.0,1.0
1989-10-27,35.5,36.0,35.38,36.0,206000,2.15121417916721,2.18151297042308,2.1439424692658,2.18151297042308,3399475.54772582,0.0,1.0
1989-10-30,36.12,36.12,35.38,35.38,113100,2.18878468032449,2.18878468032449,2.1439424692658,2.1439424692658,1866411.08955238,0.0,1.0
1989-10-31,36.25,36.38,36.0,36.25,117600,2.19666236605102,2.20454005177755,2.18151297042308,2.19666236605102,1940671.47773086,0.0,1.0
1989-11-01,36.75,37.12,36.12,36.12,239500,2.2269611573069,2.24938226283625,2.18878468032449,2.18878468032449,3952302.88194337,0.0,1.0
1989-11-02,36.5,37.0,36.5,36.87,127500,2.21181176167896,2.24211055293484,2.21181176167896,2.23423286720831,2104044.33172351,0.0,1.0
1989-11-03,36.38,36.87,36.38,36.38,103700,2.20454005177755,2.23423286720831,2.20454005177755,2.20454005177755,1711289.38980179,0.0,1.0
1989-11-06,35.38,36.25,35.38,36.12,313100,2.1439424692658,2.19666236605102,2.1439424692658,2.18878468032449,5166872.78637356,0.0,1.0
1989-11-07,35.0,35.5,35.0,35.25,334000,2.12091538791133,2.15121417916721,2.12091538791133,2.13606478353927,5511771.03369139,0.0,1.0
1989-11-08,35.0,35.13,34.62,35.0,234500,2.12091538791133,2.12879307363786,2.09788830655687,2.12091538791133,3869791.33952285,0.0,1.0
1989-11-09,34.5,35.5,34.37,34.87,153100,2.09061659665546,2.15121417916721,2.08273891092893,2.1130377021848,2526503.42891661,0.0,1.0
1989-11-10,34.87,35.13,34.5,34.5,152600,2.1130377021848,2.12879307363786,2.09061659665546,2.09061659665546,2518252.27467457,0.0,1.0
1989-11-13,35.87,36.0,34.75,34.75,173300,2.17363528469656,2.18151297042308,2.10576599228339,2.10576599228339,2859850.06029555,0.0,1.0
1989-11-14,35.75,36.12,35.75,35.75,83300,2.16636357479515,2.18878468032449,2.16636357479515,2.16636357479515,1374642.29672602,0.0,1.0
1989-11-15,36.12,36.12,35.75,36.12,103800,2.18878468032449,2.18878468032449,2.16636357479515,2.18878468032449,1712939.6206502,0.0,1.0
1989-11-16,36.0,36.12,35.87,35.87,137600,2.18151297042308,2.18878468032449,2.17363528469656,2.17363528469656,2270717.64741298,0.0,1.0
1989-11-17,35.62,36.38,35.62,36.0,253300,2.15848588906862,2.20454005177755,2.15848588906862,2.18151297042308,4180034.73902403,0.0,1.0
1989-11-20,35.5,35.75,35.5,35.62,115300,2.15121417916721,2.16636357479515,2.15121417916721,2.15848588906862,1902716.16821741,0.0,1.0
1989-11-21,36.0,36.0,35.5,35.62,412500,2.18151297042308,2.18151297042308,2.15121417916721,2.15848588906862,6807202.24969371,0.0,1.0
1989-11-22,36.0,36.12,35.87,36.12,112200,2.18151297042308,2.18878468032449,2.17363528469656,2.18878468032449,1851559.01191669,0.0,1.0
1989-11-24,36.12,36.12,35.87,35.87,70600,2.18878468032449,2.18878468032449,2.17363528469656,2.17363528469656,1165062.97897788,0.0,1.0
1989-11-27,36.25,36.38,36.12,36.12,72500,2.19666236605102,2.20454005177755,2.18878468032449,2.18878468032449,1196417.36509768,0.0,1.0
1989-11-28,36.5,36.5,36.12,36.38,96600,2.21181176167896,2.21181176167896,2.18878468032449,2.20454005177755,1594122.99956463,0.0,1.0
1989-11-29,35.38,36.5,35.25,36.5,60000,2.1439424692658,2.21181176167896,2.13606478353927,2.21181176167896,990138.509046355,0.0,1.0
1989-11-30,34.87,35.38,34.75,35.38,116500,2.1130377021848,2.1439424692658,2.10576599228339,2.1439424692658,1922518.93839834,0.0,1.0
1989-12-01,35.0,35.38,34.62,34.87,131900,2.12091538791133,2.1439424692658,2.09788830655687,2.1130377021848,2176654.48905357,0.0,1.0
1989-12-04,34.37,35.13,34.25,35.13,194800,2.08273891092893,2.12879307363786,2.07546720102752,2.12879307363786,3214649.69270383,0.0,1.0
1989-12-05,34.12,34.62,33.62,34.5,286000,2.06758951530099,2.09788830655687,2.03729072404511,2.09061659665546,4719660.2264543,0.0,1.0
1989-12-06,33.12,33.88,33.0,33.75,293300,2.00699193278924,2.05304609549817,1.99972022288783,2.04516840977164,4840127.07838826,0.0,1.0
1989-12-07,33.75,33.88,33.25,33.37,219500,2.04516840977164,2.05304609549817,2.01486961851577,2.02214132841718,3622256.71226125,0.0,1.0
1989-12-08,34.12,34.12,33.75,33.75,73000,2.06758951530099,2.06758951530099,2.04516840977164,2.04516840977164,1204668.51933973,0.0,1.0
1989-12-11,34.12,34.12,33.88,34.12,146300,2.06758951530099,2.06758951530099,2.05304609549817,2.06758951530099,2414287.7312247,0.0,1.0
1989-12-12,34.12,34.37,33.75,34.12,285100,2.06758951530099,2.08273891092893,2.04516840977164,2.06758951530099,4704808.1488186,0.0,1.0
1989-12-13,34.25,34.37,34.0,34.0,160700,2.07546720102752,2.08273891092893,2.06031780539958,2.06031780539958,2651920.97339582,0.0,1.0
1989-12-14,34.25,34.5,34.12,34.12,225900,2.07546720102752,2.09061659665546,2.06758951530099,2.06758951530099,3727871.48655953,0.0,1.0
1989-12-15,34.62,34.75,33.88,34.5,430900,2.09788830655687,2.10576599228339,2.05304609549817,2.09061659665546,7110844.72580123,0.0,1.0
1989-12-18,33.62,36.0,33.5,35.25,1697500,2.03729072404511,2.18151297042308,2.0300190141437,2.13606478353927,28012668.6517699,0.0,1.0
1989-12-19,33.0,33.75,32.87,33.62,378300,1.99972022288783,2.04516840977164,1.9918425371613,2.03729072404511,6242823.29953727,0.0,1.0
1989-12-20,33.12,33.12,32.75,32.87,157700,2.01123376356506,2.01123376356506,1.98876527043345,1.99605234928694,2596925.37715845,0.07,1.0
1989-12-21,33.12,33.5,32.87,33.25,305000,2.01123376356506,2.0343095132678,1.99605234928694,2.01912809898968,5022588.71295705,0.0,1.0
1989-12-22,33.0,33.25,32.87,33.12,129200,2.00394668471156,2.01912809898968,1.99605234928694,2.01123376356506,2127601.51381656,0.0,1.0
1989-12-26,33.12,33.37,33.0,33.0,160300,2.01123376356506,2.02641517784318,2.00394668471156,2.00394668471156,2639740.88749841,0.0,1.0
1989-12-27,33.37,33.62,33.0,33.0,332800,2.02641517784318,2.0415965921213,2.00394668471156,2.00394668471156,5480385.3235151,0.0,1.0
1989-12-28,33.37,33.62,33.37,33.37,168000,2.02641517784318,2.0415965921213,2.02641517784318,2.02641517784318,2766540.6681206,0.0,1.0
1989-12-29,33.37,33.37,32.87,32.87,484700,2.02641517784318,2.02641517784318,1.99605234928694,1.99605234928694,7981799.17760748,0.0,1.0
1990-01-02,33.25,33.5,33.0,33.25,404500,2.01912809898968,2.0343095132678,2.00394668471156,2.01912809898968,6661105.35865944,0.0,1.0
1990-01-03,33.37,33.62,33.25,33.5,560100,2.02641517784318,2.0415965921213,2.01912809898968,2.0343095132678,9223448.97746637,0.0,1.0
1990-01-04,33.0,33.37,33.0,33.25,193200,2.00394668471156,2.02641517784318,2.00394668471156,2.01912809898968,3181521.7683387,0.0,1.0
1990-01-05,33.12,33.25,33.0,33.0,211100,2.01123376356506,2.01912809898968,2.00394668471156,2.00394668471156,3476290.08952536,0.0,1.0
1990-01-08,33.25,33.25,32.87,33.0,200300,2.01912809898968,2.01912809898968,1.99605234928694,2.00394668471156,3298441.04657475,0.0,1.0
1990-01-09,33.37,33.62,33.12,33.12,219200,2.02641517784318,2.0415965921213,2.01123376356506,2.01123376356506,3609676.87173831,0.0,1.0
1990-01-10,33.12,33.37,33.0,33.37,381500,2.01123376356506,2.02641517784318,2.00394668471156,2.02641517784318,6282352.76719054,0.0,1.0
1990-01-11,32.0,33.12,31.75,33.12,1300100,1.94322102759909,2.01123376356506,1.92803961332097,2.01123376356506,21409401.9203786,0.0,1.0
1990-01-12,31.25,32.0,31.13,31.75,762800,1.89767678476474,1.94322102759909,1.89038970591124,1.92803961332097,12561412.0335857,0.0,1.0
1990-01-15,30.88,31.13,30.75,31.0,343600,1.87520829163312,1.89038970591124,1.8673139562085,1.88249537048662,5658234.36646572,0.0,1.0
1990-01-16,30.88,31.0,30.62,30.62,332000,1.87520829163312,1.88249537048662,1.85941962078388,1.85941962078388,5467211.32033359,0.0,1.0
1990-01-17,30.88,31.5,30.75,30.88,401900,1.87520829163312,1.91285819904286,1.8673139562085,1.87520829163312,6618289.84831948,0.0,1.0
1990-01-18,30.0,30.88,29.5,30.88,1129200,1.82176971337415,1.87520829163312,1.79140688481791,1.87520829163312,18595105.4907249,0.0,1.0
1990-01-19,29.5,30.37,29.37,30.25,336800,1.79140688481791,1.84423820650576,1.78351254939329,1.83695112765227,5546255.33942274,0.0,1.0
1990-01-22,28.63,29.5,28.63,29.5,636200,1.73857556313006,1.79140688481791,1.73857556313006,1.79140688481791,10476626.0301091,0.0,1.0
1990-01-23,28.75,29.12,28.75,28.75,323900,1.74586264198356,1.76833113511517,1.74586264198356,1.74586264198356,5333824.53812062,0.0,1.0
1990-01-24,28.0,28.5,27.75,28.25,576500,1.70031839914921,1.73068122770544,1.68513698487109,1.71549981342732,9493516.04268765,0.0,1.0
1990-01-25,27.87,28.25,27.75,28.25,446100,1.69242406372458,1.71549981342732,1.68513698487109,1.71549981342732,7346153.52409884,0.0,1.0
1990-01-26,28.12,28.12,27.75,27.75,369200,1.7076054780027,1.7076054780027,1.68513698487109,1.68513698487109,6079802.46827457,0.0,1.0
1990-01-29,27.75,28.5,27.13,28.12,132100,1.68513698487109,1.73068122770544,1.64748707746135,1.7076054780027,2175357.27534959,0.0,1.0
1990-01-30,26.37,27.75,26.12,27.75,274600,1.60133557805588,1.68513698487109,1.58615416377776,1.68513698487109,4521976.59205903,0.0,1.0
1990-01-31,27.38,27.87,26.75,26.87,323300,1.66266849173947,1.69242406372458,1.62441132775862,1.63169840661211,5323944.03573448,0.0,1.0
1990-02-01,26.12,27.62,25.5,27.62,524400,1.58615416377776,1.67724264944647,1.54850425636803,1.67724264944647,8635559.08549074,0.0,1.0
1990-02-02,26.37,26.62,25.88,26.12,640800,1.60133557805588,1.61651699233399,1.57158000607077,1.58615416377776,10552376.5484029,0.0,1.0
1990-02-05,26.87,27.13,26.37,26.5,270700,1.63169840661211,1.64748707746135,1.60133557805588,1.6092299134805,4457753.3265491,0.0,1.0
1990-02-06,27.0,27.25,26.75,26.87,198700,1.63959274203673,1.65477415631485,1.62441132775862,1.63169840661211,3272093.0402117,0.0,1.0
1990-02-07,28.12,28.25,26.87,27.0,208300,1.7076054780027,1.71549981342732,1.63169840661211,1.63959274203673,3430181.07839002,0.0,1.0
1990-02-08,27.5,28.5,27.5,28.25,221200,1.66995557059297,1.73068122770544,1.66995557059297,1.71549981342732,3642611.87969213,0.0,1.0
1990-02-09,27.87,27.87,27.62,27.62,173500,1.69242406372458,1.69242406372458,1.67724264944647,1.67724264944647,2857111.93999361,0.0,1.0
1990-02-12,27.75,27.87,27.5,27.62,220800,1.68513698487109,1.69242406372458,1.66995557059297,1.67724264944647,3636024.87810136,0.0,1.0
1990-02-13,28.38,28.5,27.75,27.75,447500,1.72339414885194,1.73068122770544,1.68513698487109,1.68513698487109,7369208.02966651,0.0,1.0
1990-02-14,28.5,28.75,28.38,28.38,312100,1.73068122770544,1.74586264198356,1.72339414885194,1.72339414885194,5139507.9911931,0.0,1.0
1990-02-15,28.5,28.75,28.5,28.5,187200,1.73068122770544,1.74586264198356,1.73068122770544,1.73068122770544,3082716.74447725,0.0,1.0
1990-02-16,28.87,29.0,28.63,28.63,316300,1.75314972083706,1.76104405626168,1.73857556313006,1.73857556313006,5208671.5078961,0.0,1.0
1990-02-20,27.5,28.5,27.5,28.5,114800,1.66995557059297,1.73068122770544,1.66995557059297,1.73068122770544,1890469.45654908,0.0,1.0
1990-02-21,28.0,28.0,27.13,27.13,396500,1.70031839914921,1.70031839914921,1.64748707746135,1.64748707746135,6529365.32684415,0.0,1.0
1990-02-22,28.0,28.38,27.87,28.0,297800,1.70031839914921,1.72339414885194,1.69242406372458,1.70031839914921,4904022.6843233,0.0,1.0
1990-02-23,28.25,28.5,27.75,27.75,215800,1.71549981342732,1.73068122770544,1.68513698487109,1.68513698487109,3553687.35821683,0.0,1.0
1990-02-26,28.63,28.75,28.25,28.38,128800,1.73857556313006,1.74586264198356,1.71549981342732,1.72339414885194,2121014.5122258,0.0,1.0
1990-02-27,29.25,29.25,28.5,28.5,285800,1.77622547053979,1.77622547053979,1.73068122770544,1.73068122770544,4706412.63660042,0.0,1.0
1990-02-28,29.25,30.0,29.12,29.25,262800,1.77622547053979,1.82176971337415,1.76833113511517,1.77622547053979,4327660.04513153,0.0,1.0
1990-03-01,29.25,29.37,29.12,29.12,343600,1.77622547053979,1.78351254939329,1.76833113511517,1.76833113511517,5658234.36646573,0.0,1.0
1990-03-02,29.5,29.5,29.25,29.25,134800,1.79140688481791,1.79140688481791,1.77622547053979,1.77622547053979,2219819.53608725,0.0,1.0
1990-03-05,29.63,29.75,29.37,29.37,307200,1.79930122024253,1.80658829909603,1.78351254939329,1.78351254939329,5058817.22170626,0.0,1.0
1990-03-06,30.12,30.12,29.63,29.63,225500,1.82905679222765,1.82905679222765,1.79930122024253,1.79930122024253,3713422.14679283,0.0,1.0
1990-03-07,30.25,30.5,30.0,30.0,195700,1.83695112765227,1.85213254193038,1.82176971337415,1.82176971337415,3222690.52828096,0.0,1.0
1990-03-08,30.25,30.25,29.88,30.25,293000,1.83695112765227,1.83695112765227,1.81448263452065,1.83695112765227,4824978.66523414,0.0,1.0
1990-03-09,29.88,30.12,29.75,30.0,254800,1.81448263452065,1.82905679222765,1.80658829909603,1.82176971337415,4195920.01331626,0.0,1.0
1990-03-12,29.75,29.88,29.63,29.75,98000,1.80658829909603,1.81448263452065,1.79930122024253,1.80658829909603,1613815.38973702,0.0,1.0
1990-03-13,29.88,29.88,29.63,29.63,215300,1.81448263452065,1.81448263452065,1.79930122024253,1.79930122024253,3545453.60622837,0.0,1.0
1990-03-14,29.0,29.75,28.87,29.75,376900,1.76104405626168,1.80658829909603,1.75314972083706,1.80658829909603,6206602.24889675,0.0,1.0
1990-03-15,28.0,28.75,27.87,28.75,223200,1.70031839914921,1.74586264198356,1.69242406372458,1.74586264198356,3675546.88764594,0.0,1.0
1990-03-16,26.5,27.75,25.75,27.62,696700,1.6092299134805,1.68513698487109,1.56368567064614,1.67724264944647,11472910.020712,0.0,1.0
1990-03-19,26.75,26.87,25.5,25.88,735600,1.62441132775862,1.63169840661211,1.54850425636803,1.57158000607077,12113495.9254138,0.0,1.0
1990-03-20,26.37,26.75,26.25,26.25,271200,1.60133557805588,1.62441132775862,1.59404849920238,1.59404849920238,4465987.07853754,0.0,1.0
1990-03-21,27.0,27.25,26.37,26.37,376100,1.63959274203673,1.65477415631485,1.60133557805588,1.60133557805588,6193428.24571525,0.0,1.0
1990-03-22,26.75,27.0,26.25,26.87,254700,1.62441132775862,1.63959274203673,1.59404849920238,1.63169840661211,4194273.26291855,0.0,1.0
1990-03-23,27.13,27.5,27.0,27.0,359000,1.64748707746135,1.66995557059297,1.63959274203673,1.63959274203673,5911833.92771012,0.0,1.0
1990-03-26,26.5,27.13,26.37,27.0,330600,1.6092299134805,1.64748707746135,1.60133557805588,1.63959274203673,5444156.8147659,0.0,1.0
1990-03-27,26.62,26.62,26.25,26.5,125100,1.62076778833187,1.62076778833187,1.5982402120102,1.61346154736268,2054681.7526695,0.07,1.0
1990-03-28,26.62,26.87,26.37,26.37,99000,1.62076778833187,1.63598912368435,1.60554645297939,1.60554645297939,1626007.14240033,0.0,1.0
1990-03-29,26.5,26.62,26.25,26.37,116500,1.61346154736268,1.62076778833187,1.5982402120102,1.60554645297939,1913432.64737008,0.0,1.0
1990-03-30,26.87,27.13,26.37,26.37,277700,1.63598912368435,1.65181931245092,1.60554645297939,1.60554645297939,4561032.15600576,0.0,1.0
1990-04-02,26.37,26.62,26.12,26.62,257800,1.60554645297939,1.62076778833187,1.59032511762691,1.62076778833187,4234188.29606873,0.0,1.0
1990-04-03,26.37,26.75,26.25,26.37,203000,1.60554645297939,1.62868288271516,1.5982402120102,1.60554645297939,3334135.85764916,0.0,1.0
1990-04-04,25.75,26.5,25.63,26.5,586200,1.56779754130524,1.61346154736268,1.56049130033605,1.61346154736268,9627933.20075833,0.0,1.0
1990-04-05,25.37,26.0,25.37,25.63,460300,1.54466111156948,1.58301887665772,1.54466111156948,1.56049130033605,7560111.99643303,0.0,1.0
1990-04-06,24.87,25.63,24.87,25.5,316800,1.51421844086452,1.56049130033605,1.51421844086452,1.55257620595277,5203222.85568105,0.0,1.0
1990-04-09,24.25,25.25,24.25,25.0,167000,1.47646952919038,1.53735487060029,1.47646952919038,1.52213353524781,2742860.53313994,0.0,1.0
1990-04-10,23.75,24.38,23.62,24.25,370000,1.44602685848542,1.48438462357366,1.43811176410213,1.47646952919038,6076996.3907891,0.0,1.0
1990-04-11,24.0,24.25,23.75,23.75,290600,1.4612481938379,1.47646952919038,1.44602685848542,1.44602685848542,4772905.81395489,0.0,1.0
1990-04-12,24.63,24.87,24.12,24.12,439400,1.49960595892614,1.51421844086452,1.46855443480709,1.46855443480709,7216843.82192632,0.0,1.0
1990-04-16,25.25,25.37,24.63,24.75,207500,1.53735487060029,1.54466111156948,1.49960595892614,1.50691219989533,3408045.2732128,0.0,1.0
1990-04-17,26.0,26.0,25.25,25.37,347200,1.58301887665772,1.58301887665772,1.53735487060029,1.54466111156948,5702522.01859995,0.0,1.0
1990-04-18,26.5,26.75,25.88,26.0,688200,1.61346154736268,1.62868288271516,1.57571263568853,1.58301887665772,11303213.2868677,0.0,1.0
1990-04-19,26.25,26.5,26.0,26.37,451700,1.5982402120102,1.61346154736268,1.58301887665772,1.60554645297939,7418862.89113362,0.0,1.0
1990-04-20,25.88,26.37,25.75,26.12,329600,1.57571263568853,1.60554645297939,1.56779754130524,1.59032511762691,5413454.08217322,0.0,1.0
1990-04-23,25.37,25.75,25.25,25.75,201100,1.54466111156948,1.56779754130524,1.53735487060029,1.56779754130524,3302929.65996672,0.0,1.0
1990-04-24,25.0,25.5,25.0,25.37,314600,1.52213353524781,1.55257620595277,1.52213353524781,1.54466111156948,5167089.36362771,0.0,1.0
1990-04-25,24.63,25.12,24.38,25.0,516000,1.49960595892614,1.529439776217,1.48438462357366,1.52213353524781,8474946.31796536,0.0,1.0
1990-04-26,23.38,24.38,23.38,24.38,510400,1.42349928216375,1.48438462357366,1.42349928216375,1.48438462357366,8382970.15637503,0.0,1.0
1990-04-27,22.0,23.5,21.63,23.5,768100,1.33947751101807,1.43080552313294,1.3169499346964,1.43080552313294,12615516.0209868,0.0,1.0
1990-04-30,22.5,22.75,22.12,22.12,379400,1.36992018172303,1.38514151707551,1.34678375198726,1.34678375198726,6231384.94774428,0.0,1.0
1990-05-01,22.62,22.75,22.25,22.62,284900,1.37722642269222,1.38514151707551,1.35469884637055,1.37722642269222,4679287.22090761,0.0,1.0
1990-05-02,22.62,23.0,22.5,22.62,569100,1.37722642269222,1.40036285242798,1.36992018172303,1.37722642269222,9347077.42161642,0.0,1.0
1990-05-03,22.12,22.62,22.0,22.5,538200,1.34678375198726,1.37722642269222,1.33947751101807,1.36992018172303,8839566.10141271,0.0,1.0
1990-05-04,22.25,22.37,22.0,22.12,411900,1.35469884637055,1.36200508733974,1.33947751101807,1.34678375198726,6765175.17125955,0.0,1.0
1990-05-07,22.62,22.75,22.12,22.25,260700,1.37722642269222,1.38514151707551,1.34678375198726,1.35469884637055,4281818.80832086,0.0,1.0
1990-05-08,22.62,22.75,22.5,22.62,202700,1.37722642269222,1.38514151707551,1.36992018172303,1.37722642269222,3329208.56327824,0.0,1.0
1990-05-09,23.13,23.38,22.62,22.75,401000,1.40827794681127,1.42349928216375,1.37722642269222,1.38514151707551,6586150.14244983,0.0,1.0
1990-05-10,23.13,23.25,22.88,23.0,206800,1.40827794681127,1.41558418778046,1.3930566114588,1.40036285242798,3396548.25301403,0.0,1.0
1990-05-11,24.12,24.38,23.0,23.13,477600,1.46855443480709,1.48438462357366,1.40036285242798,1.40827794681127,7844252.63848884,0.0,1.0
1990-05-14,24.5,25.0,24.25,24.25,344600,1.49169086454285,1.52213353524781,1.47646952919038,1.47646952919038,5659818.80071873,0.0,1.0
1990-05-15,24.5,24.63,23.87,23.87,287500,1.49169086454285,1.49960595892614,1.45333309945461,1.45333309945461,4721990.43878884,0.0,1.0
1990-05-16,24.12,24.5,23.87,24.38,205300,1.46855443480709,1.49169086454285,1.45333309945461,1.48438462357366,3371911.78115946,0.0,1.0
1990-05-17,24.0,24.75,24.0,24.0,283200,1.4612481938379,1.50691219989533,1.4612481938379,1.4612481938379,4651365.88613911,0.0,1.0
1990-05-18,24.25,24.25,23.87,24.12,495100,1.47646952919038,1.47646952919038,1.45333309945461,1.46855443480709,8131678.14345859,0.0,1.0
1990-05-21,24.5,24.63,24.0,24.0,145700,1.49169086454285,1.49960595892614,1.4612481938379,1.4612481938379,2393022.63280534,0.0,1.0
1990-05-22,24.5,24.75,24.25,24.75,261100,1.49169086454285,1.50691219989533,1.47646952919038,1.50691219989533,4288388.53414875,0.0,1.0
1990-05-23,24.25,24.63,24.25,24.38,303700,1.47646952919038,1.49960595892614,1.47646952919038,1.48438462357366,4988064.33481796,0.0,1.0
1990-05-24,24.25,24.38,24.25,24.38,240000,1.47646952919038,1.48438462357366,1.47646952919038,1.48438462357366,3941835.49672806,0.0,1.0
1990-05-25,24.25,24.38,24.12,24.12,102600,1.47646952919038,1.48438462357366,1.46855443480709,1.46855443480709,1685134.67485124,0.0,1.0
1990-05-29,24.38,24.38,24.25,24.25,132700,1.48438462357366,1.48438462357366,1.47646952919038,1.47646952919038,2179506.54339923,0.0,1.0
1990-05-30,24.63,24.87,24.38,24.38,268000,1.49960595892614,1.51421844086452,1.48438462357366,1.48438462357366,4401716.30467968,0.0,1.0
1990-05-31,24.5,24.63,24.38,24.5,164300,1.49169086454285,1.49960595892614,1.48438462357366,1.49169086454285,2698514.88380176,0.0,1.0
1990-06-01,24.63,24.75,24.63,24.63,234700,1.49960595892614,1.50691219989533,1.49960595892614,1.49960595892614,3854786.62950866,0.0,1.0
1990-06-04,25.75,25.88,24.75,24.75,288300,1.56779754130524,1.57571263568853,1.50691219989533,1.50691219989533,4735129.8904446,0.0,1.0
1990-06-05,26.12,26.62,25.88,26.0,388700,1.59032511762691,1.62076778833187,1.57571263568853,1.58301887665772,6384131.07324251,0.0,1.0
1990-06-06,26.87,27.0,26.0,26.12,284200,1.63598912368435,1.64390421806763,1.58301887665772,1.59032511762691,4667790.20070881,0.0,1.0
1990-06-07,26.37,27.38,26.0,26.87,456300,1.60554645297939,1.6670406478034,1.58301887665772,1.63598912368435,7494414.73815424,0.0,1.0
1990-06-08,25.63,26.37,25.5,26.12,143700,1.56049130033605,1.60554645297939,1.55257620595277,1.59032511762691,2360174.00366594,0.0,1.0
1990-06-11,25.75,26.0,25.37,25.37,195500,1.56779754130524,1.58301887665772,1.54466111156948,1.54466111156948,3210953.49837641,0.0,1.0
1990-06-12,25.25,25.75,25.12,25.75,241800,1.53735487060029,1.56779754130524,1.529439776217,1.56779754130524,3971399.26295352,0.0,1.0
1990-06-13,25.63,26.0,25.37,25.37,367700,1.56049130033605,1.58301887665772,1.54466111156948,1.54466111156948,6039220.46727881,0.0,1.0
1990-06-14,25.75,25.75,25.37,25.63,155800,1.56779754130524,1.56779754130524,1.54466111156948,1.56049130033605,2558908.20995931,0.0,1.0
1990-06-15,25.12,25.25,25.0,25.0,297400,1.529439776217,1.53735487060029,1.52213353524781,1.52213353524781,4884591.15302886,0.0,1.0
1990-06-18,24.75,25.25,24.75,25.12,283600,1.50691219989533,1.53735487060029,1.50691219989533,1.529439776217,4657935.611967,0.0,1.0
1990-06-19,24.87,24.87,24.5,24.63,272000,1.51421844086452,1.51421844086452,1.49169086454285,1.49960595892614,4467413.56295848,0.0,1.0
1990-06-20,24.63,24.87,24.63,24.75,284700,1.49960595892614,1.51421844086452,1.49960595892614,1.50691219989533,4676002.35799368,0.0,1.0
1990-06-21,24.5,24.75,23.75,24.63,338400,1.49169086454285,1.50691219989533,1.44602685848542,1.49960595892614,5557988.05038659,0.0,1.0
1990-06-22,23.38,24.38,23.38,24.38,477300,1.42349928216375,1.48438462357366,1.42349928216375,1.48438462357366,7839325.34411795,0.0,1.0
1990-06-25,23.13,23.5,23.13,23.38,301600,1.40827794681127,1.43080552313294,1.40827794681127,1.42349928216375,4953573.27422162,0.0,1.0
1990-06-26,22.88,23.5,22.88,23.25,352200,1.3930566114588,1.43080552313294,1.3930566114588,1.41558418778046,5784643.59144842,0.0,1.0
1990-06-27,22.62,22.88,22.5,22.88,193800,1.37722642269222,1.3930566114588,1.36992018172303,1.3930566114588,3183032.16360791,0.0,1.0
1990-06-28,22.12,22.75,22.12,22.75,339500,1.34678375198726,1.38514151707551,1.34678375198726,1.38514151707551,5576054.79641325,0.0,1.0
1990-06-29,22.75,22.88,22.0,22.0,350500,1.3894034909742,1.39734293949405,1.34359898028274,1.34359898028274,5739063.59945087,0.07,1.0
1990-07-02,22.12,22.5,22.12,22.5,201100,1.35092770199338,1.37413532074372,1.35092770199338,1.37413532074372,3292797.9738932,0.0,1.0
1990-07-03,22.0,22.25,21.88,22.12,374000,1.34359898028274,1.35886715051323,1.33627025857211,1.35092770199338,6123851.0305125,0.0,1.0
1990-07-05,22.25,22.62,21.75,22.0,435400,1.35886715051323,1.38146404245435,1.32833081005226,1.34359898028274,7129210.53124367,0.0,1.0
1990-07-06,22.62,22.75,22.12,22.37,430100,1.38146404245435,1.3894034909742,1.35092770199338,1.36619587222386,7042428.68508935,0.0,1.0
1990-07-09,23.25,23.38,22.62,22.75,452100,1.41993983143517,1.42787927995502,1.38146404245435,1.3894034909742,7402655.21629598,0.0,1.0
1990-07-10,22.88,23.38,22.75,23.25,192700,1.39734293949405,1.42787927995502,1.3894034909742,1.41993983143517,3155256.93470524,0.0,1.0
1990-07-11,23.13,23.13,22.75,22.88,168200,1.41261110972454,1.41261110972454,1.3894034909742,1.39734293949405,2754095.57040695,0.0,1.0
1990-07-12,23.38,24.0,23.0,23.0,234400,1.42787927995502,1.46574434212663,1.40467166120469,1.40467166120469,3838049.95067415,0.0,1.0
1990-07-13,23.38,24.25,23.38,23.38,311800,1.42787927995502,1.48101251235711,1.42787927995502,1.42787927995502,5105392.38319197,0.0,1.0
1990-07-16,23.25,23.62,23.13,23.38,151700,1.41993983143517,1.44253672337629,1.41261110972454,1.42787927995502,2483925.67200199,0.0,1.0
1990-07-17,22.88,23.25,22.75,23.25,178600,1.39734293949405,1.41993983143517,1.3894034909742,1.41993983143517,2924384.47606827,0.0,1.0
1990-07-18,22.25,22.75,22.25,22.62,191600,1.35886715051323,1.3894034909742,1.35886715051323,1.38146404245435,3137245.6081449,0.0,1.0
1990-07-19,22.12,22.5,22.12,22.25,249100,1.35092770199338,1.37413532074372,1.35092770199338,1.35886715051323,4078746.76925309,0.0,1.0
1990-07-20,22.0,22.37,22.0,22.25,331000,1.34359898028274,1.36619587222386,1.34359898028274,1.35886715051323,5419771.90133593,0.0,1.0
1990-07-23,21.5,21.88,21.12,21.75,439300,1.31306263982177,1.33627025857211,1.28985502107143,1.32833081005226,7193068.87086668,0.0,1.0
1990-07-24,21.12,21.63,21.0,21.37,578200,1.28985502107143,1.32100208834162,1.2825262993608,1.30512319130192,9467408.19743938,0.0,1.0
1990-07-25,20.75,21.12,20.75,21.12,260900,1.26725812913031,1.28985502107143,1.26725812913031,1.28985502107143,4271959.18144576,0.0,1.0
1990-07-26,20.75,21.12,20.38,20.75,468500,1.26725812913031,1.28985502107143,1.2446612371892,1.26725812913031,7671187.7213773,0.0,1.0
1990-07-27,20.5,20.87,20.5,20.87,474400,1.25198995889983,1.27458685084095,1.25198995889983,1.27458685084095,7767793.92747358,0.0,1.0
1990-07-30,20.5,20.5,20.0,20.38,485400,1.25198995889983,1.25198995889983,1.22145361843886,1.2446612371892,7947907.19307689,0.0,1.0
1990-07-31,20.38,20.63,20.25,20.25,343000,1.2446612371892,1.25992940741968,1.23672178866934,1.23672178866934,5616259.10017587,0.0,1.0
1990-08-01,20.63,20.75,20.38,20.38,602900,1.25992940741968,1.26725812913031,1.2446612371892,1.2446612371892,9871844.34838497,0.0,1.0
1990-08-02,20.25,20.5,19.87,20.25,400500,1.23672178866934,1.25198995889983,1.21351416991901,1.23672178866934,6557760.26128411,0.0,1.0
1990-08-03,19.5,20.0,18.75,20.0,496500,1.19091727797789,1.22145361843886,1.14511276728643,1.22145361843886,8129657.85200385,0.0,1.0
1990-08-06,18.62,19.5,18.25,18.5,290200,1.13717331876658,1.19091727797789,1.11457642682546,1.12984459705594,4751715.42527999,0.0,1.0
1990-08-07,18.12,18.88,18.12,18.88,381400,1.10663697830561,1.15305221580628,1.10663697830561,1.15305221580628,6245018.13646377,0.0,1.0
1990-08-08,18.88,19.0,18.25,18.37,365400,1.15305221580628,1.16038093751691,1.11457642682546,1.12190514853609,5983035.20467718,0.0,1.0
1990-08-09,18.88,19.25,18.75,19.0,245300,1.15305221580628,1.1756491077474,1.14511276728643,1.16038093751691,4016525.82295378,0.0,1.0
1990-08-10,18.5,18.88,18.5,18.88,189400,1.12984459705594,1.15305221580628,1.12984459705594,1.15305221580628,3101222.95502425,0.0,1.0
1990-08-13,18.25,18.37,18.0,18.0,337700,1.11457642682546,1.12190514853609,1.09930825659497,1.09930825659497,5529477.25402155,0.0,1.0
1990-08-14,18.37,18.37,18.12,18.37,176700,1.12190514853609,1.12190514853609,1.10663697830561,1.12190514853609,2893274.0029186,0.0,1.0
1990-08-15,18.37,18.62,18.25,18.5,141800,1.12190514853609,1.13717331876658,1.11457642682546,1.12984459705594,2321823.73295901,0.0,1.0
1990-08-16,18.0,18.37,18.0,18.25,222900,1.09930825659497,1.12190514853609,1.09930825659497,1.11457642682546,3649749.7184525,0.0,1.0
1990-08-17,18.37,18.37,17.75,17.88,347900,1.12190514853609,1.12190514853609,1.08404008636449,1.09197953488434,5696491.37303555,0.0,1.0
1990-08-20,18.62,18.62,18.25,18.37,285100,1.13717331876658,1.13717331876658,1.11457642682546,1.12190514853609,4668208.365773,0.0,1.0
1990-08-21,18.12,18.37,17.88,18.37,298000,1.10663697830561,1.12190514853609,1.09197953488434,1.12190514853609,4879432.10452597,0.0,1.0
1990-08-22,17.88,18.37,17.75,18.25,188400,1.09197953488434,1.12190514853609,1.08404008636449,1.11457642682546,3084849.02178757,0.0,1.0
1990-08-23,17.0,17.88,17.0,17.5,545200,1.03823557567303,1.09197953488434,1.03823557567303,1.068771916134,8927068.40062942,0.0,1.0
1990-08-24,17.38,17.5,17.25,17.38,361700,1.06144319442337,1.068771916134,1.05350374590351,1.06144319442337,5922451.6517015,0.0,1.0
1990-08-27,17.88,18.0,17.38,17.38,287900,1.09197953488434,1.09930825659497,1.06144319442337,1.06144319442337,4714055.37883567,0.0,1.0
1990-08-28,18.0,18.12,17.75,17.75,149900,1.09930825659497,1.10663697830561,1.08404008636449,1.08404008636449,2454452.592176,0.0,1.0
1990-08-29,18.12,18.62,17.88,17.88,374800,1.10663697830561,1.13717331876658,1.09197953488434,1.09197953488434,6136950.17710179,0.0,1.0
1990-08-30,17.75,18.12,17.75,18.12,213900,1.08404008636449,1.10663697830561,1.08404008636449,1.10663697830561,3502384.3193225,0.0,1.0
1990-08-31,18.0,18.0,17.75,17.75,85300,1.09930825659497,1.09930825659497,1.08404008636449,1.08404008636449,1396696.50508748,0.0,1.0
1990-09-04,17.88,17.88,17.5,17.75,214300,1.09197953488434,1.09197953488434,1.068771916134,1.08404008636449,3508933.89261718,0.0,1.0
1990-09-05,17.75,18.0,17.63,17.88,298100,1.08404008636449,1.09930825659497,1.07671136465385,1.09197953488434,4881069.49784964,0.0,1.0
1990-09-06,17.38,17.75,17.25,17.75,244600,1.06144319442337,1.08404008636449,1.05350374590351,1.08404008636449,4005064.0696881,0.0,1.0
1990-09-07,16.87,17.38,16.75,17.38,727700,1.03029612715318,1.06144319442337,1.02296740544254,1.06144319442337,11915311.2163206,0.0,1.0
1990-09-10,16.63,17.25,16.63,16.87,113500,1.01563868373191,1.05350374590351,1.01563868373191,1.03029612715318,1858441.42236141,0.0,1.0
1990-09-11,16.38,16.75,16.25,16.63,287000,1.00037051350142,1.02296740544254,0.992431064981572,1.01563868373191,4699318.8389227,0.0,1.0
1990-09-12,16.0,16.25,15.87,16.25,676300,0.977162894751086,0.992431064981572,0.969223446231234,0.992431064981572,11073691.0479561,0.0,1.0
1990-09-13,15.87,16.75,15.87,16.13,574000,0.969223446231234,1.02296740544254,0.969223446231234,0.985102343270939,9398637.67784536,0.0,1.0
1990-09-14,15.25,16.0,15.13,15.87,703800,0.931358384059629,0.977162894751086,0.924029662348996,0.969223446231234,11523974.2119644,0.0,1.0
1990-09-17,14.75,15.13,14.75,15.0,356100,0.900822043598658,0.924029662348996,0.900822043598658,0.916090213829143,5830757.62557619,0.0,1.0
1990-09-18,14.62,14.88,14.5,14.88,274200,0.892882595078805,0.90876149211851,0.885553873368172,0.90876149211851,4489732.49349338,0.0,1.0
1990-09-19,14.62,14.88,14.5,14.62,446200,0.892882595078805,0.90876149211851,0.885553873368172,0.892882595078805,7306049.01019965,0.0,1.0
1990-09-20,13.5,14.5,13.25,14.5,569300,0.824481192446229,0.885553873368172,0.809213022215743,0.885553873368172,9321680.19163304,0.0,1.0
1990-09-21,12.38,13.5,11.0,13.5,1774300,0.756079789813653,0.824481192446229,0.671799490141372,0.824481192446229,29052269.7418136,0.0,1.0
1990-09-24,10.88,12.13,10.37,12.13,1002300,0.664470768430739,0.740811619583167,0.633323701160548,0.740811619583167,16411593.2831087,0.0,1.0
1990-09-25,11.5,11.87,10.62,11.0,1050200,0.706610918266879,0.72934535650677,0.652539821912544,0.675888704429189,17091867.2324258,0.07,1.0
1990-09-26,10.75,11.62,10.62,11.62,365700,0.660527597510344,0.713984249587925,0.652539821912544,0.713984249587925,5951719.5266598,0.0,1.0
1990-09-27,10.5,11.0,10.37,11.0,382100,0.645166490591499,0.675888704429189,0.637178714993699,0.675888704429189,6218627.37527128,0.0,1.0
1990-09-28,10.25,10.37,9.75,10.25,1736600,0.629805383672653,0.637178714993699,0.599083169834963,0.629805383672653,28262937.1889456,0.0,1.0
1990-10-01,11.0,11.0,10.5,10.62,683700,0.675888704429189,0.675888704429189,0.645166490591499,0.652539821912544,11127127.8107118,0.0,1.0
1990-10-02,11.75,12.13,11.62,11.75,499400,0.721972025185725,0.745320907702369,0.713984249587925,0.721972025185725,8127669.48759613,0.0,1.0
1990-10-03,11.0,11.75,10.88,11.62,713400,0.675888704429189,0.721972025185725,0.668515373108143,0.713984249587925,11610491.4145997,0.0,1.0
1990-10-04,10.88,11.0,10.75,10.88,395900,0.668515373108143,0.675888704429189,0.660527597510344,0.668515373108143,6443220.56495657,0.0,1.0
1990-10-05,11.13,11.37,10.37,10.5,477100,0.683876480026988,0.69862314266908,0.637178714993699,0.645166490591499,7764739.91295979,0.0,1.0
1990-10-08,10.88,11.5,10.88,11.25,287800,0.668515373108143,0.706610918266879,0.668515373108143,0.691249811348034,4683907.24575524,0.0,1.0
1990-10-09,10.62,10.88,10.5,10.88,362200,0.652539821912544,0.668515373108143,0.645166490591499,0.668515373108143,5894757.4857976,0.0,1.0
1990-10-10,10.12,10.62,10.12,10.62,244800,0.621817608074854,0.652539821912544,0.621817608074854,0.652539821912544,3984087.88659097,0.0,1.0
1990-10-11,8.75,10.12,8.5,10.12,1586300,0.537638742159582,0.621817608074854,0.522277635240737,0.621817608074854,25816824.4056343,0.0,1.0
1990-10-12,8.87,9.0,8.38,8.75,1125600,0.545012073480628,0.552999849078427,0.514904303919691,0.537638742159582,18318992.341286,0.0,1.0
1990-10-15,9.12,9.38,9.0,9.25,745200,0.560373180399473,0.576348731595072,0.552999849078427,0.568360955997273,12128032.2430049,0.0,1.0
1990-10-16,9.12,9.25,9.0,9.25,342500,0.560373180399473,0.568360955997273,0.552999849078427,0.568360955997273,5574142.57008746,0.0,1.0
1990-10-17,9.5,9.75,9.12,9.25,443700,0.583722062916118,0.599083169834963,0.560373180399473,0.568360955997273,7221159.29444614,0.0,1.0
1990-10-18,9.75,10.0,9.5,9.5,444000,0.599083169834963,0.614444276753808,0.583722062916118,0.583722062916118,7226041.75509147,0.0,1.0
1990-10-19,10.12,10.25,9.88,9.88,541800,0.621817608074854,0.629805383672653,0.607070945432762,0.607070945432762,8817723.92546973,0.0,1.0
1990-10-22,10.75,11.25,9.88,9.88,467800,0.660527597510344,0.691249811348034,0.607070945432762,0.607070945432762,7613383.63295448,0.0,1.0
1990-10-23,10.75,11.13,10.5,10.75,232000,0.660527597510344,0.683876480026988,0.645166490591499,0.660527597510344,3775769.56572347,0.0,1.0
1990-10-24,11.0,11.25,10.5,10.75,414100,0.675888704429189,0.691249811348034,0.645166490591499,0.660527597510344,6739423.17744004,0.0,1.0
1990-10-25,11.0,11.25,10.88,11.13,205400,0.675888704429189,0.691249811348034,0.668515373108143,0.683876480026988,3342858.0551707,0.0,1.0
1990-10-26,10.12,10.88,10.12,10.88,254800,0.621817608074854,0.668515373108143,0.621817608074854,0.668515373108143,4146836.57476871,0.0,1.0
1990-10-29,9.75,10.37,9.63,10.12,488300,0.599083169834963,0.637178714993699,0.591709838513917,0.621817608074854,7947018.44371884,0.0,1.0
1990-10-30,10.0,10.0,9.63,9.75,336700,0.614444276753808,0.614444276753808,0.591709838513917,0.599083169834963,5479748.33094437,0.0,1.0
1990-10-31,9.88,10.25,9.88,10.0,216000,0.607070945432762,0.629805383672653,0.607070945432762,0.614444276753808,3515371.6646391,0.0,1.0
1990-11-01,9.75,9.88,9.63,9.75,285800,0.599083169834963,0.607070945432762,0.591709838513917,0.599083169834963,4651357.50811969,0.0,1.0
1990-11-02,10.0,10.0,9.63,9.63,299600,0.614444276753808,0.614444276753808,0.591709838513917,0.591709838513917,4875950.69780497,0.0,1.0
1990-11-05,10.25,10.62,10.0,10.25,460000,0.629805383672653,0.652539821912544,0.614444276753808,0.629805383672653,7486439.65617586,0.0,1.0
1990-11-06,9.75,10.25,9.75,10.12,179100,0.599083169834963,0.629805383672653,0.599083169834963,0.621817608074854,2914829.00526325,0.0,1.0
1990-11-07,9.5,9.88,9.38,9.75,342600,0.583722062916118,0.607070945432762,0.576348731595072,0.599083169834963,5575770.05696923,0.0,1.0
1990-11-08,9.63,9.75,9.25,9.38,359500,0.591709838513917,0.599083169834963,0.568360955997273,0.576348731595072,5850815.33998961,0.0,1.0
1990-11-09,9.88,10.12,9.5,9.63,384400,0.607070945432762,0.621817608074854,0.583722062916118,0.591709838513917,6256059.57355218,0.0,1.0
1990-11-12,10.0,10.25,9.75,9.75,309700,0.614444276753808,0.629805383672653,0.599083169834963,0.599083169834963,5040326.87286448,0.0,1.0
1990-11-13,10.0,10.25,9.88,10.12,287600,0.614444276753808,0.629805383672653,0.607070945432762,0.621817608074854,4680652.27199169,0.0,1.0
1990-11-14,10.25,10.37,9.88,10.0,333900,0.629805383672653,0.637178714993699,0.607070945432762,0.614444276753808,5434178.69825461,0.0,1.0
1990-11-15,10.0,10.25,9.88,10.12,236800,0.614444276753808,0.629805383672653,0.607070945432762,0.621817608074854,3853888.93604879,0.0,1.0
1990-11-16,10.25,10.25,10.0,10.12,244100,0.629805383672653,0.629805383672653,0.614444276753808,0.621817608074854,3972695.47841854,0.0,1.0
1990-11-19,10.25,10.5,10.25,10.25,323700,0.629805383672653,0.645166490591499,0.629805383672653,0.629805383672653,5268175.03631331,0.0,1.0
1990-11-20,9.88,10.37,9.75,10.25,401300,0.607070945432762,0.637178714993699,0.599083169834963,0.629805383672653,6531104.85657255,0.0,1.0
1990-11-21,9.75,10.0,9.5,9.88,314700,0.599083169834963,0.614444276753808,0.583722062916118,0.607070945432762,5121701.21695335,0.0,1.0
1990-11-23,9.88,9.88,9.63,9.75,128500,0.607070945432762,0.607070945432762,0.591709838513917,0.599083169834963,2091320.64308391,0.0,1.0
1990-11-26,10.0,10.12,9.5,9.63,181800,0.614444276753808,0.621817608074854,0.583722062916118,0.591709838513917,2958771.15107124,0.0,1.0
1990-11-27,10.12,10.25,9.88,10.12,310900,0.621817608074854,0.629805383672653,0.607070945432762,0.621817608074854,5059856.71544581,0.0,1.0
1990-11-28,10.25,10.62,10.12,10.25,292700,0.629805383672653,0.652539821912544,0.621817608074854,0.629805383672653,4763654.10296233,0.0,1.0
1990-11-29,10.37,10.62,10.12,10.25,348900,0.637178714993699,0.652539821912544,0.621817608074854,0.629805383672653,5678301.73052121,0.0,1.0
1990-11-30,11.25,11.75,10.25,10.37,627200,0.691249811348034,0.721972025185725,0.629805383672653,0.637178714993699,10207597.7225076,0.0,1.0
1990-12-03,12.5,12.87,11.62,11.62,1054100,0.76805534594226,0.790789784182151,0.713984249587925,0.713984249587925,17155339.2208151,0.0,1.0
1990-12-04,13.12,13.25,12.13,12.25,702300,0.806150891100996,0.814138666698796,0.745320907702369,0.752694239023415,11429840.3707224,0.0,1.0
1990-12-05,13.25,13.37,13.0,13.0,629500,0.814138666698796,0.821511998019841,0.798777559779951,0.798777559779951,10245029.9207885,0.0,1.0
1990-12-06,13.88,14.62,13.88,14.62,952300,0.852848656134286,0.898317532614067,0.852848656134286,0.898317532614067,15498557.5751658,0.0,1.0
1990-12-07,13.25,14.0,13.25,13.88,444300,0.814138666698796,0.860221987455331,0.814138666698796,0.852848656134286,7230924.21573681,0.0,1.0
1990-12-10,13.37,13.5,13.0,13.25,236900,0.821511998019841,0.829499773617641,0.798777559779951,0.814138666698796,3855516.42293057,0.0,1.0
1990-12-11,13.25,13.25,12.75,13.25,309300,0.814138666698796,0.814138666698796,0.783416452861105,0.814138666698796,5033816.92533737,0.0,1.0
1990-12-12,13.75,13.75,13.0,13.0,506400,0.844860880536486,0.844860880536486,0.798777559779951,0.798777559779951,8241593.56932055,0.0,1.0
1990-12-13,13.63,13.75,13.37,13.75,321700,0.83748754921544,0.844860880536486,0.821511998019841,0.844860880536486,5235625.29867777,0.0,1.0
1990-12-14,13.25,13.5,13.0,13.37,156200,0.814138666698796,0.829499773617641,0.798777559779951,0.821511998019841,2542134.50933624,0.0,1.0
1990-12-17,12.87,13.12,12.63,13.12,178500,0.790789784182151,0.806150891100996,0.77604312154006,0.806150891100996,2905064.08397259,0.0,1.0
1990-12-18,13.12,13.37,12.63,12.75,208900,0.806150891100996,0.821511998019841,0.77604312154006,0.783416452861105,3399820.0960329,0.0,1.0
1990-12-19,12.75,13.12,12.75,13.0,286100,0.783416452861105,0.806150891100996,0.783416452861105,0.798777559779951,4656239.96876503,0.0,1.0
1990-12-20,12.5,12.87,12.5,12.87,217600,0.76805534594226,0.790789784182151,0.76805534594226,0.790789784182151,3541411.45474753,0.0,1.0
1990-12-21,12.38,12.75,12.25,12.75,253000,0.764983124558491,0.787846109702808,0.75695018383211,0.787846109702808,4094390.97340573,0.07,1.0
1990-12-24,11.75,12.25,11.75,12.25,143900,0.726054257961411,0.75695018383211,0.726054257961411,0.75695018383211,2328786.01214658,0.0,1.0
1990-12-26,11.13,11.62,10.88,11.5,214900,0.687743309881745,0.71802131723503,0.672295346946396,0.710606295026062,3477804.82286519,0.0,1.0
1990-12-27,10.75,11.25,10.75,11.25,157500,0.664262406220015,0.695158332090713,0.664262406220015,0.695158332090713,2548879.75617155,0.0,1.0
1990-12-28,10.5,10.88,10.37,10.88,273100,0.648814443284665,0.672295346946396,0.640781502558284,0.672295346946396,4419676.58038382,0.0,1.0
1990-12-31,10.5,10.62,10.25,10.37,318200,0.648814443284665,0.656229465493633,0.633366480349316,0.640781502558284,5149546.2756431,0.0,1.0
1991-01-02,10.62,11.0,10.0,10.62,244900,0.656229465493633,0.679710369155364,0.617918517413967,0.656229465493633,3963305.72880262,0.0,1.0
1991-01-03,10.37,10.62,10.25,10.62,201200,0.640781502558284,0.656229465493633,0.633366480349316,0.656229465493633,3256092.74248709,0.0,1.0
1991-01-04,10.25,10.37,10.12,10.37,234900,0.633366480349316,0.640781502558284,0.625333539622934,0.640781502558284,3801472.09349015,0.0,1.0
1991-01-07,10.0,10.12,9.88,10.0,247400,0.617918517413967,0.625333539622934,0.610503495204999,0.617918517413967,4003764.13763075,0.0,1.0
1991-01-08,10.12,10.25,9.88,9.88,253100,0.625333539622934,0.633366480349316,0.610503495204999,0.610503495204999,4096009.30975886,0.0,1.0
1991-01-09,10.12,10.5,10.0,10.37,361900,0.625333539622934,0.648814443284665,0.617918517413967,0.640781502558284,5856759.26195864,0.0,1.0
1991-01-10,10.12,10.25,9.88,10.12,265200,0.625333539622934,0.633366480349316,0.610503495204999,0.625333539622934,4291828.00848696,0.0,1.0
1991-01-11,10.0,10.12,10.0,10.12,109400,0.617918517413967,0.625333539622934,0.617918517413967,0.625333539622934,1770459.97031853,0.0,1.0
1991-01-14,10.12,10.12,9.75,10.0,280200,0.625333539622934,0.625333539622934,0.602470554478618,0.617918517413967,4534578.46145568,0.0,1.0
1991-01-15,9.75,10.12,9.5,10.0,192100,0.602470554478618,0.625333539622934,0.587022591543269,0.617918517413967,3108824.13435273,0.0,1.0
1991-01-16,9.88,10.0,9.75,9.75,143300,0.610503495204999,0.617918517413967,0.602470554478618,0.602470554478618,2319075.99402783,0.0,1.0
1991-01-17,10.75,11.13,10.5,10.5,677500,0.664262406220015,0.687743309881745,0.648814443284665,0.648814443284665,10964228.7924205,0.0,1.0
1991-01-18,10.5,10.62,10.25,10.5,286400,0.648814443284665,0.656229465493633,0.633366480349316,0.648814443284665,4634915.31534942,0.0,1.0
1991-01-21,10.5,10.5,10.25,10.5,146900,0.648814443284665,0.648814443284665,0.633366480349316,0.648814443284665,2377336.10274033,0.0,1.0
1991-01-22,10.25,10.5,10.12,10.5,237900,0.633366480349316,0.648814443284665,0.625333539622934,0.648814443284665,3850022.18408389,0.0,1.0
1991-01-23,10.0,10.25,10.0,10.12,212800,0.617918517413967,0.633366480349316,0.617918517413967,0.625333539622934,3443819.75944957,0.0,1.0
1991-01-24,10.25,10.5,10.0,10.12,278800,0.633366480349316,0.648814443284665,0.617918517413967,0.625333539622934,4511921.75251193,0.0,1.0
1991-01-25,10.5,10.62,10.25,10.25,270700,0.648814443284665,0.656229465493633,0.633366480349316,0.633366480349316,4380836.50790882,0.0,1.0
1991-01-28,10.88,11.25,10.62,10.62,494900,0.672295346946396,0.695158332090713,0.656229465493633,0.656229465493633,8009146.61161461,0.0,1.0
1991-01-29,10.37,10.88,10.37,10.88,227400,0.640781502558284,0.672295346946396,0.640781502558284,0.672295346946396,3680096.86700578,0.0,1.0
1991-01-30,10.62,10.62,10.37,10.37,375600,0.656229465493633,0.656229465493633,0.640781502558284,0.640781502558284,6078471.34233673,0.0,1.0
1991-01-31,10.25,10.62,10.25,10.5,319600,0.633366480349316,0.656229465493633,0.633366480349316,0.648814443284665,5172202.98458685,0.0,1.0
1991-02-01,13.0,13.5,12.0,12.0,2578200,0.803294072638157,0.834189998508855,0.74150222089676,0.74150222089676,41723947.8562635,0.0,1.0
1991-02-04,14.62,14.75,13.0,13.0,1237000,0.90339687245922,0.911429813185601,0.803294072638157,0.803294072638157,20018820.6881537,0.0,1.0
1991-02-05,14.12,15.25,14.12,14.75,1318100,0.872500946588521,0.9423257390563,0.872500946588521,0.911429813185601,21331291.4705379,0.0,1.0
1991-02-06,14.0,14.12,13.5,14.12,555300,0.865085924379554,0.872500946588521,0.834189998508855,0.872500946588521,8986621.76890199,0.0,1.0
1991-02-07,14.62,15.0,14.25,14.37,875100,0.90339687245922,0.92687777612095,0.880533887314903,0.887948909523871,14162061.4261951,0.0,1.0
1991-02-08,14.75,15.0,14.37,14.5,487700,0.911429813185601,0.92687777612095,0.887948909523871,0.895981850250252,7892626.39418963,0.0,1.0
1991-02-11,16.38,16.63,15.25,15.25,827700,1.01215053152408,1.02759849445943,0.9423257390563,0.9423257390563,13394969.9948139,0.0,1.0
1991-02-12,15.62,16.5,15.62,16.38,733200,0.965188724200616,1.01956555373305,0.965188724200616,1.01215053152408,11865642.141111,0.0,1.0
1991-02-13,15.87,16.0,15.38,15.75,376300,0.980636687135966,0.988669627862347,0.950358679782681,0.973221664926998,6089799.6968086,0.0,1.0
1991-02-14,16.25,16.5,15.87,15.87,665600,1.0041175907977,1.01956555373305,0.980636687135966,0.980636687135966,10771646.7663986,0.0,1.0
1991-02-15,16.5,16.5,16.0,16.5,873200,1.01956555373305,1.01956555373305,0.988669627862347,1.01956555373305,14131313.0354857,0.0,1.0
1991-02-19,16.0,16.5,16.0,16.25,434300,0.988669627862347,1.01956555373305,0.988669627862347,1.0041175907977,7028434.78162099,0.0,1.0
1991-02-20,15.38,15.87,15.13,15.87,377700,0.950358679782681,0.980636687135966,0.934910716847332,0.980636687135966,6112456.40575236,0.0,1.0
1991-02-21,15.38,15.5,15.25,15.5,353400,0.950358679782681,0.957773701991649,0.9423257390563,0.957773701991649,5719200.67194303,0.0,1.0
1991-02-22,15.87,16.13,15.38,15.5,1476300,0.980636687135966,0.996702568588729,0.950358679782681,0.957773701991649,23891499.5811814,0.0,1.0
1991-02-25,16.0,16.5,15.75,16.38,398800,0.988669627862347,1.01956555373305,0.973221664926998,1.01215053152408,6453925.37626169,0.0,1.0
1991-02-26,16.0,16.38,15.75,16.0,401400,0.988669627862347,1.01215053152408,0.973221664926998,0.988669627862347,6496002.12144293,0.0,1.0
1991-02-27,16.0,16.25,15.87,16.13,675000,0.988669627862347,1.0041175907977,0.980636687135966,0.996702568588729,10923770.3835924,0.0,1.0
1991-02-28,16.38,16.38,16.0,16.13,413000,1.01215053152408,1.01215053152408,0.988669627862347,0.996702568588729,6683729.13840539,0.0,1.0
1991-03-01,17.75,18.0,16.25,16.38,880700,1.09680536840979,1.11225333134514,1.0041175907977,1.01215053152408,14252688.2619701,0.0,1.0
1991-03-04,17.5,18.25,17.5,17.88,734500,1.08135740547444,1.12770129428049,1.08135740547444,1.10483830913617,11886680.5137016,0.0,1.0
1991-03-05,19.25,19.38,17.75,17.75,815500,1.18949314602189,1.19752608674827,1.09680536840979,1.09680536840979,13197532.9597327,0.0,1.0
1991-03-06,20.0,20.25,19.38,19.87,1361900,1.23583703482793,1.25128499776328,1.19752608674827,1.22780409410155,22040122.7932067,0.0,1.0
1991-03-07,19.62,19.87,19.25,19.75,594700,1.2123561311662,1.22780409410155,1.18949314602189,1.22038907189258,9624246.29203319,0.0,1.0
1991-03-08,18.37,19.5,18.12,19.38,662100,1.13511631648946,1.20494110895724,1.11966835355411,1.19752608674827,10715004.9940392,0.0,1.0
1991-03-11,18.0,18.25,17.63,17.88,384300,1.11225333134514,1.12770129428049,1.08939034620082,1.10483830913617,6219266.60505859,0.0,1.0
1991-03-12,16.87,18.0,16.75,18.0,499700,1.04242853887736,1.11225333134514,1.03501351666839,1.11225333134514,8086826.75656462,0.0,1.0
1991-03-13,17.0,17.0,16.5,17.0,490000,1.05046147960374,1.05046147960374,1.01956555373305,1.05046147960374,7929848.13031153,0.0,1.0
1991-03-14,17.12,17.5,16.87,17.0,450100,1.05787650181271,1.08135740547444,1.04242853887736,1.05046147960374,7284131.92541472,0.0,1.0
1991-03-15,17.25,17.5,17.12,17.38,332700,1.06590944253909,1.08135740547444,1.05787650181271,1.07394238326547,5384205.04684621,0.0,1.0
1991-03-18,17.38,17.38,17.0,17.12,220200,1.07394238326547,1.07394238326547,1.05046147960374,1.05787650181271,3563576.64958082,0.0,1.0
1991-03-19,17.0,17.12,16.75,17.12,252400,1.05046147960374,1.05787650181271,1.03501351666839,1.05787650181271,4084680.955287,0.0,1.0
1991-03-20,17.0,17.12,16.75,17.12,163100,1.05046147960374,1.05787650181271,1.03501351666839,1.05787650181271,2639506.59194655,0.0,1.0
1991-03-21,16.25,17.12,16.13,17.0,458100,1.0041175907977,1.05787650181271,0.996702568588729,1.05046147960374,7413598.83366466,0.0,1.0
1991-03-22,16.25,16.25,15.87,16.13,350700,1.0041175907977,1.0041175907977,0.980636687135966,0.996702568588729,5675505.59040864,0.0,1.0
1991-03-25,16.5,16.75,16.13,16.13,239400,1.02389098335494,1.03940448310275,1.0009310037282,1.0009310037282,3857930.25255177,0.07,1.0
1991-03-26,17.25,17.38,16.63,16.63,346300,1.07043148259835,1.07849850246721,1.0319580032238,1.0319580032238,5580623.41879145,0.0,1.0
1991-03-27,17.12,18.0,17.12,18.0,418800,1.06236446272949,1.11697198184176,1.06236446272949,1.11697198184176,6748960.69243391,0.0,1.0
1991-03-28,17.12,17.25,17.0,17.12,107100,1.06236446272949,1.07043148259835,1.05491798285055,1.06236446272949,1725916.16561526,0.0,1.0
1991-04-01,17.0,17.25,17.0,17.25,297900,1.05491798285055,1.07043148259835,1.05491798285055,1.07043148259835,4800657.56990462,0.0,1.0
1991-04-02,18.0,18.0,17.0,17.25,312300,1.11697198184176,1.11697198184176,1.05491798285055,1.07043148259835,5032713.52494532,0.0,1.0
1991-04-03,18.5,18.62,18.25,18.25,431200,1.14799898133736,1.15544546121631,1.13248548158956,1.13248548158956,6948786.65371895,0.0,1.0
1991-04-04,18.5,18.62,18.12,18.37,303900,1.14799898133736,1.15544546121631,1.1244184617207,1.1399319614685,4897347.55117159,0.0,1.0
1991-04-05,18.12,18.5,17.75,18.37,427000,1.1244184617207,1.14799898133736,1.10145848209395,1.1399319614685,6881103.66683208,0.0,1.0
1991-04-08,18.0,18.0,17.75,18.0,180900,1.11697198184176,1.11697198184176,1.10145848209395,1.11697198184176,2915202.93519887,0.0,1.0
1991-04-09,17.63,18.0,17.5,18.0,146800,1.09401200221501,1.11697198184176,1.08594498234615,1.11697198184176,2365681.54166498,0.0,1.0
1991-04-10,17.0,17.63,17.0,17.63,135200,1.05491798285055,1.09401200221501,1.05491798285055,1.09401200221501,2178747.57788219,0.0,1.0
1991-04-11,17.63,18.12,17.0,17.0,267700,1.09401200221501,1.1244184617207,1.05491798285055,1.05491798285055,4313984.66419425,0.0,1.0
1991-04-12,17.63,18.0,17.5,18.0,214100,1.09401200221501,1.11697198184176,1.08594498234615,1.11697198184176,3450220.83154273,0.0,1.0
1991-04-15,17.75,17.88,17.5,17.63,138500,1.10145848209395,1.10952550196281,1.08594498234615,1.09401200221501,2231927.06757903,0.0,1.0
1991-04-16,18.25,18.25,17.63,17.63,491600,1.13248548158956,1.13248548158956,1.09401200221501,1.09401200221501,7922132.46513968,0.0,1.0
1991-04-17,18.12,18.5,18.12,18.25,395500,1.1244184617207,1.14799898133736,1.1244184617207,1.13248548158956,6373481.26518054,0.0,1.0
1991-04-18,18.12,18.75,18.0,18.0,458600,1.1244184617207,1.16351248108516,1.11697198184176,1.11697198184176,7390337.56817141,0.0,1.0
1991-04-19,17.88,18.25,17.75,18.0,483600,1.10952550196281,1.13248548158956,1.10145848209395,1.11697198184176,7793212.49011708,0.0,1.0
1991-04-22,18.0,18.12,17.88,18.0,267300,1.11697198184176,1.1244184617207,1.10952550196281,1.11697198184176,4307538.66544311,0.0,1.0
1991-04-23,18.25,18.5,18.0,18.0,330700,1.13248548158956,1.14799898133736,1.11697198184176,1.11697198184176,5329229.46749734,0.0,1.0
1991-04-24,18.12,18.25,17.5,18.0,264900,1.1244184617207,1.13248548158956,1.08594498234615,1.11697198184176,4268862.67293634,0.0,1.0
1991-04-25,17.88,18.12,17.75,17.88,329000,1.10952550196281,1.1244184617207,1.10145848209395,1.10952550196281,5301833.97280505,0.0,1.0
1991-04-26,18.25,18.25,17.63,17.75,137100,1.13248548158956,1.13248548158956,1.09401200221501,1.10145848209395,2209366.07195006,0.0,1.0
1991-04-29,18.25,18.5,18.0,18.0,439600,1.13248548158956,1.14799898133736,1.11697198184176,1.11697198184176,7084152.62749268,0.0,1.0
1991-04-30,18.12,18.5,17.88,18.25,475000,1.1244184617207,1.14799898133736,1.10952550196281,1.13248548158956,7654623.51696777,0.0,1.0
1991-05-01,18.37,18.62,18.12,18.12,879400,1.1399319614685,1.15544546121631,1.1244184617207,1.1244184617207,14171528.254361,0.0,1.0
1991-05-02,18.37,18.75,18.25,18.5,179200,1.1399319614685,1.16351248108516,1.13248548158956,1.14799898133736,2887807.44050658,0.0,1.0
1991-05-03,18.75,19.5,18.25,18.25,414600,1.16351248108516,1.21005298032857,1.13248548158956,1.13248548158956,6681277.70554704,0.0,1.0
1991-05-06,18.88,19.75,18.88,19.13,350100,1.17157950095402,1.22556648007637,1.17157950095402,1.18709300070182,5641860.40692719,0.0,1.0
1991-05-07,18.88,19.38,18.88,19.0,305100,1.17157950095402,1.20260650044962,1.17157950095402,1.17902598083297,4916685.54742498,0.0,1.0
1991-05-08,19.75,19.75,18.75,19.0,417800,1.22556648007637,1.22556648007637,1.16351248108516,1.17902598083297,6732845.69555608,0.0,1.0
1991-05-09,20.38,20.63,19.75,19.75,547500,1.26466049944083,1.28017399918863,1.22556648007637,1.22556648007637,8822960.79061024,0.0,1.0
1991-05-10,20.13,21.25,20.13,21.0,431000,1.24914699969303,1.31864747856318,1.24914699969303,1.30313397881538,6945563.65434339,0.0,1.0
1991-05-13,19.87,20.63,19.62,20.38,246100,1.23301295995532,1.28017399918863,1.21749946020751,1.26466049944083,3965900.73163318,0.0,1.0
1991-05-14,19.75,20.0,19.62,19.75,240300,1.22556648007637,1.24107997982417,1.21749946020751,1.22556648007637,3872433.7497418,0.0,1.0
1991-05-15,19.62,19.87,19.38,19.62,277300,1.21749946020751,1.23301295995532,1.20260650044962,1.21749946020751,4468688.63422141,0.0,1.0
1991-05-16,19.5,19.75,19.38,19.62,275600,1.21005298032857,1.22556648007637,1.20260650044962,1.21749946020751,4441293.13952908,0.0,1.0
1991-05-17,21.37,21.37,19.25,19.5,442500,1.32609395844213,1.32609395844213,1.19453948058077,1.21005298032857,7130886.11843839,0.0,1.0
1991-05-20,20.63,21.12,20.25,21.12,271500,1.28017399918863,1.31058045869433,1.25659347957198,1.31058045869433,4375221.65233001,0.0,1.0
1991-05-21,21.0,21.37,20.5,20.5,565200,1.30313397881538,1.32609395844213,1.27210697931978,1.27210697931978,9108196.23534777,0.0,1.0
1991-05-22,20.13,21.0,20.0,20.75,330300,1.24914699969303,1.30313397881538,1.24107997982417,1.28762047906758,5322783.46874622,0.0,1.0
1991-05-23,19.38,20.63,19.25,20.0,324600,1.20260650044962,1.28017399918863,1.19453948058077,1.24107997982417,5230927.98654262,0.0,1.0
1991-05-24,19.62,19.87,19.5,19.5,84100,1.21749946020751,1.23301295995532,1.21005298032857,1.21005298032857,1355271.23742525,0.0,1.0
1991-05-28,19.87,20.13,19.13,19.62,173700,1.23301295995532,1.24914699969303,1.18709300070182,1.21749946020751,2799174.95767852,0.0,1.0
1991-05-29,20.38,20.38,19.38,20.0,629700,1.26466049944083,1.26466049944083,1.20260650044962,1.24107997982417,10147613.5339676,0.0,1.0
1991-05-30,21.75,21.75,20.25,20.38,602800,1.34967447805879,1.34967447805879,1.25659347957198,1.26466049944083,9714120.11795403,0.0,1.0
1991-05-31,22.5,22.62,21.5,21.63,625500,1.3962149773022,1.40366145718114,1.33416097831099,1.34222799817984,10079930.5470807,0.0,1.0
1991-06-03,21.37,22.0,21.12,21.75,392100,1.32609395844213,1.36518797780659,1.31058045869433,1.34967447805879,6318690.27579592,0.0,1.0
1991-06-04,20.0,21.12,19.25,21.12,1180300,1.24107997982417,1.31058045869433,1.19453948058077,1.31058045869433,19020530.8148991,0.0,1.0
1991-06-05,19.75,20.13,19.75,20.0,382800,1.22556648007637,1.24914699969303,1.22556648007637,1.24107997982417,6168820.80483214,0.0,1.0
1991-06-06,19.75,20.25,19.75,20.0,429600,1.22556648007637,1.25659347957198,1.22556648007637,1.24107997982417,6923002.65871444,0.0,1.0
1991-06-07,19.5,19.75,19.38,19.62,155100,1.21005298032857,1.22556648007637,1.20260650044962,1.21749946020751,2499436.01575095,0.0,1.0
1991-06-10,18.75,19.38,18.5,19.38,463300,1.16351248108516,1.20260650044962,1.14799898133736,1.20260650044962,7466078.05349721,0.0,1.0
1991-06-11,19.0,19.5,18.62,18.62,300400,1.17902598083297,1.21005298032857,1.15544546121631,1.15544546121631,4840945.06209917,0.0,1.0
1991-06-12,19.13,19.25,19.0,19.0,383500,1.18709300070182,1.19453948058077,1.17902598083297,1.17902598083297,6180101.30264662,0.0,1.0
1991-06-13,18.88,19.0,18.62,18.88,293700,1.17157950095402,1.17902598083297,1.15544546121631,1.17157950095402,4732974.58301775,0.0,1.0
1991-06-14,19.0,19.13,18.75,18.88,313900,1.17902598083297,1.18709300070182,1.16351248108516,1.17157950095402,5058497.51994983,0.0,1.0
1991-06-17,18.88,19.13,18.75,19.0,182600,1.17157950095402,1.18709300070182,1.16351248108516,1.17902598083297,2942598.42989119,0.0,1.0
1991-06-18,19.25,19.38,18.75,18.75,170700,1.19453948058077,1.20260650044962,1.16351248108516,1.16351248108516,2750829.96704504,0.0,1.0
1991-06-19,19.25,19.25,19.0,19.0,148400,1.19453948058077,1.19453948058077,1.17902598083297,1.17902598083297,2391465.5366695,0.0,1.0
1991-06-20,18.62,19.13,18.62,19.0,181700,1.15544546121631,1.18709300070182,1.15544546121631,1.17902598083297,2928094.93270113,0.0,1.0
1991-06-21,18.25,18.75,18.12,18.75,277700,1.13248548158956,1.16351248108516,1.1244184617207,1.16351248108516,4475134.63297252,0.0,1.0
1991-06-24,18.12,18.25,17.88,18.25,385900,1.1244184617207,1.13248548158956,1.10952550196281,1.13248548158956,6218777.2951534,0.0,1.0
1991-06-25,17.75,18.12,17.63,18.12,537100,1.10145848209395,1.1244184617207,1.09401200221501,1.1244184617207,8655364.82308085,0.0,1.0
1991-06-26,17.12,17.75,17.0,17.75,518800,1.06236446272949,1.10145848209395,1.05491798285055,1.10145848209395,8360460.38021661,0.0,1.0
1991-06-27,17.38,18.0,17.25,17.25,407600,1.07849850246721,1.11697198184176,1.07043148259835,1.07043148259835,6568472.72740222,0.0,1.0
1991-06-28,17.75,17.75,17.38,17.75,819100,1.10580226202334,1.10580226202334,1.08275173599806,1.10580226202334,13147942.9002046,0.07,1.0
1991-07-01,18.0,18.25,17.75,18.12,505200,1.12137694177015,1.13695162151695,1.10580226202334,1.12885278804861,8109316.02146669,0.0,1.0
1991-07-02,17.75,18.75,17.5,17.88,638400,1.10580226202334,1.16810098101057,1.09022758227653,1.11390109549168,10247401.718338,0.0,1.0
1991-07-03,17.25,17.63,17.12,17.63,719100,1.07465290252972,1.09832641574487,1.06655406906138,1.09832641574487,11542773.4581091,0.0,1.0
1991-07-05,17.25,17.38,17.12,17.25,249600,1.07465290252972,1.08275173599806,1.06655406906138,1.07465290252972,4006502.92747051,0.0,1.0
1991-07-08,17.75,17.75,17.0,17.12,387200,1.10580226202334,1.10580226202334,1.05907822278292,1.06655406906138,6215216.07979396,0.0,1.0
1991-07-09,18.0,18.12,17.63,17.75,311500,1.12137694177015,1.12885278804861,1.09832641574487,1.10580226202334,5000102.81212762,0.0,1.0
1991-07-10,17.75,18.12,17.75,18.0,192000,1.10580226202334,1.12885278804861,1.10580226202334,1.12137694177015,3081925.32882345,0.0,1.0
1991-07-11,17.88,18.0,17.75,17.75,116100,1.11390109549168,1.12137694177015,1.10580226202334,1.10580226202334,1863601.72227293,0.0,1.0
1991-07-12,17.75,18.0,17.38,17.88,538600,1.10580226202334,1.12137694177015,1.08275173599806,1.11390109549168,8645442.61512662,0.0,1.0
1991-07-15,18.12,18.12,17.63,17.88,282300,1.12885278804861,1.12885278804861,1.09832641574487,1.11390109549168,4531393.33503575,0.0,1.0
1991-07-16,17.75,18.12,17.5,18.12,198900,1.10580226202334,1.12885278804861,1.09022758227653,1.12885278804861,3192682.02032805,0.0,1.0
1991-07-17,17.75,18.0,17.63,17.75,201400,1.10580226202334,1.12137694177015,1.09832641574487,1.10580226202334,3232811.25638043,0.0,1.0
1991-07-18,18.0,18.12,17.63,17.75,232700,1.12137694177015,1.12885278804861,1.09832641574487,1.10580226202334,3735229.29175633,0.0,1.0
1991-07-19,18.12,18.37,18.0,18.0,241900,1.12885278804861,1.14442746779542,1.12137694177015,1.12137694177015,3882904.88042915,0.0,1.0
1991-07-22,18.12,18.37,18.0,18.12,182500,1.12885278804861,1.14442746779542,1.12137694177015,1.12885278804861,2929434.23182439,0.0,1.0
1991-07-23,17.63,18.37,17.63,18.37,149300,1.09832641574487,1.14442746779542,1.09832641574487,1.14442746779542,2396517.97704866,0.0,1.0
1991-07-24,17.75,17.88,17.63,17.75,121200,1.10580226202334,1.11390109549168,1.09832641574487,1.10580226202334,1945465.3638198,0.0,1.0
1991-07-25,17.63,18.0,17.63,17.88,274700,1.09832641574487,1.12137694177015,1.09832641574487,1.11390109549168,4409400.45743648,0.0,1.0
1991-07-26,17.5,17.75,17.38,17.63,95200,1.09022758227653,1.10580226202334,1.08275173599806,1.09832641574487,1528121.30887497,0.0,1.0
1991-07-29,17.63,17.63,17.25,17.5,260800,1.09832641574487,1.09832641574487,1.07465290252972,1.09022758227653,4186281.9049852,0.0,1.0
1991-07-30,17.88,17.88,17.5,17.63,98200,1.11390109549168,1.11390109549168,1.09022758227653,1.09832641574487,1576276.39213783,0.0,1.0
1991-07-31,17.88,17.88,17.5,17.88,109600,1.11390109549168,1.11390109549168,1.09022758227653,1.11390109549168,1759265.70853672,0.0,1.0
1991-08-01,17.38,17.75,17.25,17.75,240300,1.08275173599806,1.10580226202334,1.07465290252972,1.10580226202334,3857222.16935562,0.0,1.0
1991-08-02,17.5,17.75,17.25,17.5,176600,1.09022758227653,1.10580226202334,1.07465290252972,1.09022758227653,2834729.23474074,0.0,1.0
1991-08-05,17.38,17.5,17.25,17.38,172300,1.08275173599806,1.09022758227653,1.07465290252972,1.08275173599806,2765706.94873064,0.0,1.0
1991-08-06,17.63,17.63,17.38,17.5,253500,1.09832641574487,1.09832641574487,1.08275173599806,1.09022758227653,4069104.53571222,0.0,1.0
1991-08-07,18.12,18.12,17.38,17.63,287000,1.12885278804861,1.12885278804861,1.08275173599806,1.09832641574487,4606836.29881425,0.0,1.0
1991-08-08,18.12,18.37,17.88,18.12,311900,1.12885278804861,1.14442746779542,1.11390109549168,1.12885278804861,5006523.48989604,0.0,1.0
1991-08-09,18.0,18.12,17.88,18.0,101700,1.12137694177015,1.12885278804861,1.11390109549168,1.12137694177015,1632457.32261117,0.0,1.0
1991-08-12,17.88,18.0,17.75,18.0,185600,1.11390109549168,1.12137694177015,1.10580226202334,1.12137694177015,2979194.48452934,0.0,1.0
1991-08-13,18.12,18.25,17.88,18.0,432000,1.12885278804861,1.13695162151695,1.11390109549168,1.12137694177015,6934331.9898528,0.0,1.0
1991-08-14,17.63,18.12,17.63,18.12,463600,1.09832641574487,1.12885278804861,1.09832641574487,1.12885278804861,7441565.53355498,0.0,1.0
1991-08-15,17.5,17.63,17.25,17.63,418500,1.09022758227653,1.09832641574487,1.07465290252972,1.09832641574487,6717634.11516989,0.0,1.0
1991-08-16,17.5,17.63,17.12,17.5,308500,1.09022758227653,1.09832641574487,1.06655406906138,1.09022758227653,4951947.72886478,0.0,1.0
1991-08-19,16.63,17.25,15.87,16.87,1141500,1.03602769675764,1.07465290252972,0.988680670327346,1.05097938931458,18323009.1815207,0.0,1.0
1991-08-20,16.75,17.0,16.5,16.87,466000,1.04350354303611,1.05907822278292,1.0279288632893,1.05097938931458,7480089.60016525,0.0,1.0
1991-08-21,17.25,17.25,16.87,17.0,226100,1.07465290252972,1.07465290252972,1.05097938931458,1.05907822278292,3629288.10857805,0.0,1.0
1991-08-22,17.0,17.25,16.63,17.25,146800,1.05907822278292,1.07465290252972,1.03602769675764,1.07465290252972,2356388.74099626,0.0,1.0
1991-08-23,16.87,17.12,16.75,16.75,143400,1.05097938931458,1.06655406906138,1.04350354303611,1.04350354303611,2301812.97996501,0.0,1.0
1991-08-26,17.0,17.12,16.87,17.0,69500,1.05907822278292,1.06655406906138,1.05097938931458,1.05907822278292,1115592.7622564,0.0,1.0
1991-08-27,17.0,17.12,16.75,17.12,127000,1.05907822278292,1.06655406906138,1.04350354303611,1.06655406906138,2038565.19146134,0.0,1.0
1991-08-28,17.63,17.63,16.87,17.0,294000,1.09832641574487,1.09832641574487,1.05097938931458,1.05907822278292,4719198.15976092,0.0,1.0
1991-08-29,17.38,17.63,17.38,17.63,322700,1.08275173599806,1.09832641574487,1.08275173599806,1.09832641574487,5179881.78964236,0.0,1.0
1991-08-30,17.38,17.5,17.25,17.38,205500,1.08275173599806,1.09022758227653,1.07465290252972,1.08275173599806,3298623.20350637,0.0,1.0
1991-09-03,17.25,17.63,17.12,17.38,171900,1.07465290252972,1.09832641574487,1.06655406906138,1.08275173599806,2759286.27096226,0.0,1.0
1991-09-04,17.38,17.5,17.12,17.25,439000,1.08275173599806,1.09022758227653,1.06655406906138,1.07465290252972,7046693.85079949,0.0,1.0
1991-09-05,17.12,17.5,17.12,17.25,240600,1.06655406906138,1.09022758227653,1.06655406906138,1.07465290252972,3862037.67768191,0.0,1.0
1991-09-06,17.25,17.38,17.12,17.12,280200,1.07465290252972,1.08275173599806,1.06655406906138,1.06655406906138,4497684.77675175,0.0,1.0
1991-09-09,17.0,17.25,17.0,17.25,29600,1.05907822278292,1.07465290252972,1.05907822278292,1.07465290252972,475130.154860281,0.0,1.0
1991-09-10,16.75,17.0,16.38,16.87,382600,1.04350354303611,1.05907822278292,1.02045301701083,1.05097938931458,6141378.28545757,0.0,1.0
1991-09-11,16.87,16.87,16.63,16.87,132600,1.05097938931458,1.05097938931458,1.03602769675764,1.05097938931458,2128454.68021869,0.0,1.0
1991-09-12,16.75,17.12,16.63,16.87,226300,1.04350354303611,1.06655406906138,1.03602769675764,1.05097938931458,3632498.44746222,0.0,1.0
1991-09-13,16.63,16.75,16.38,16.63,412100,1.03602769675764,1.04350354303611,1.02045301701083,1.03602769675764,6614903.27087577,0.0,1.0
1991-09-16,16.5,16.63,16.13,16.5,415600,1.0279288632893,1.03602769675764,1.00487833726403,1.0279288632893,6671084.20134911,0.0,1.0
1991-09-17,16.25,16.5,16.13,16.38,136600,1.01235418354249,1.0279288632893,1.00487833726403,1.02045301701083,2192661.45790253,0.0,1.0
1991-09-18,16.0,16.0,15.75,16.0,235600,0.996779503795686,0.996779503795686,0.981204824048878,0.996779503795686,3781779.20557711,0.0,1.0
1991-09-19,17.12,17.12,16.0,16.0,531500,1.06655406906138,1.06655406906138,0.996779503795686,0.996779503795686,8531475.58473788,0.0,1.0
1991-09-20,16.87,17.38,16.63,17.38,194300,1.05097938931458,1.08275173599806,1.03602769675764,1.08275173599806,3118844.22599164,0.0,1.0
1991-09-23,16.63,16.87,16.5,16.75,79800,1.03602769675764,1.05097938931458,1.0279288632893,1.04350354303611,1280925.21479225,0.0,1.0
1991-09-24,16.87,16.87,16.13,16.38,180700,1.05097938931458,1.05097938931458,1.00487833726403,1.02045301701083,2900541.18186665,0.0,1.0
1991-09-25,16.75,17.0,16.63,16.87,92500,1.04786445336521,1.06350422132589,1.04035736474409,1.05537154198634,1478602.49961166,0.07,1.0
1991-09-26,16.75,16.87,16.5,16.63,184400,1.04786445336521,1.05537154198634,1.03222468540454,1.04035736474409,2947614.06409069,0.0,1.0
1991-09-27,16.5,17.0,16.38,16.63,107800,1.03222468540454,1.06350422132589,1.02471759678342,1.04035736474409,1723171.34549336,0.0,1.0
1991-09-30,16.63,16.63,16.38,16.38,84700,1.04035736474409,1.04035736474409,1.02471759678342,1.02471759678342,1353920.34288764,0.0,1.0
1991-10-01,16.38,16.63,16.38,16.63,214000,1.02471759678342,1.04035736474409,1.02471759678342,1.04035736474409,3420766.86396639,0.0,1.0
1991-10-02,16.13,16.5,16.0,16.5,313100,1.00907782882274,1.03222468540454,1.00094514948319,1.03222468540454,5004869.65003684,0.0,1.0
1991-10-03,15.87,16.13,15.87,16.0,169100,0.992812470143639,1.00907782882274,0.992812470143639,1.00094514948319,2703045.21820897,0.0,1.0
1991-10-04,15.87,16.13,12.87,15.87,176500,0.992812470143639,1.00907782882274,0.805135254615541,0.992812470143639,2821333.4181779,0.0,1.0
1991-10-07,15.5,15.87,15.5,15.75,137800,0.96966561356184,0.992812470143639,0.96966561356184,0.985305381522515,2202718.10212416,0.0,1.0
1991-10-08,15.87,15.87,15.13,15.62,275400,0.992812470143639,0.992812470143639,0.946518756980042,0.977172702182964,4402239.22587079,0.0,1.0
1991-10-09,15.5,15.75,15.5,15.75,87600,0.96966561356184,0.985305381522515,0.96966561356184,0.985305381522515,1400276.52936195,0.0,1.0
1991-10-10,15.25,15.62,15.13,15.5,310900,0.954025845601165,0.977172702182964,0.946518756980042,0.96966561356184,4969702.88788391,0.0,1.0
1991-10-11,15.62,15.62,15.13,15.25,313300,0.977172702182964,0.977172702182964,0.946518756980042,0.954025845601165,5008066.62841437,0.0,1.0
1991-10-14,16.25,16.25,15.5,15.5,214700,1.01658491744386,1.01658491744386,0.96966561356184,0.96966561356184,3431956.28828781,0.0,1.0
1991-10-15,16.5,16.5,16.13,16.25,174600,1.03222468540454,1.03222468540454,1.00907782882274,1.01658491744386,2790962.12359128,0.0,1.0
1991-10-16,16.25,16.5,16.25,16.38,200400,1.01658491744386,1.03222468540454,1.01658491744386,1.02471759678342,3203372.33429379,0.0,1.0
1991-10-17,16.87,17.25,16.0,16.0,495900,1.05537154198634,1.07914398928656,1.00094514948319,1.00094514948319,7926907.88710719,0.0,1.0
1991-10-18,16.5,17.12,16.38,16.87,268800,1.03222468540454,1.07101130994701,1.02471759678342,1.05537154198634,4296738.93941201,0.0,1.0
1991-10-21,16.5,16.75,16.13,16.5,297300,1.03222468540454,1.04786445336521,1.00907782882274,1.03222468540454,4752308.35821128,0.0,1.0
1991-10-22,16.25,16.75,16.13,16.5,134400,1.01658491744386,1.04786445336521,1.00907782882274,1.03222468540454,2148369.46970602,0.0,1.0
1991-10-23,16.25,16.25,16.0,16.13,114100,1.01658491744386,1.01658491744386,1.00094514948319,1.00907782882274,1823876.16438584,0.0,1.0
1991-10-24,16.0,16.25,15.75,16.25,203500,1.00094514948319,1.01658491744386,0.985305381522515,1.01658491744386,3252925.49914563,0.0,1.0
1991-10-25,16.0,16.13,15.87,15.87,142900,1.00094514948319,1.00907782882274,0.992812470143639,0.992812470143639,2284241.0507514,0.0,1.0
1991-10-28,16.25,16.25,15.87,15.87,156300,1.01658491744386,1.01658491744386,0.992812470143639,0.992812470143639,2498438.60204651,0.0,1.0
1991-10-29,16.87,16.87,16.0,16.13,187100,1.05537154198634,1.05537154198634,1.00094514948319,1.00907782882274,2990773.27218745,0.0,1.0
1991-10-30,16.13,16.75,16.13,16.63,140500,1.00907782882274,1.04786445336521,1.00907782882274,1.04035736474409,2245877.31022094,0.0,1.0
1991-10-31,16.5,16.5,16.25,16.25,214000,1.03222468540454,1.03222468540454,1.01658491744386,1.01658491744386,3420766.86396641,0.0,1.0
1991-11-01,16.38,16.63,16.25,16.5,186700,1.02471759678342,1.04035736474409,1.01658491744386,1.03222468540454,2984379.31543236,0.0,1.0
1991-11-04,16.63,16.63,16.38,16.5,213400,1.04035736474409,1.04035736474409,1.02471759678342,1.03222468540454,3411175.92883379,0.0,1.0
1991-11-05,16.63,16.75,16.38,16.63,188000,1.04035736474409,1.04786445336521,1.02471759678342,1.04035736474409,3005159.67488638,0.0,1.0
1991-11-06,16.75,16.75,16.38,16.5,234300,1.04786445336521,1.04786445336521,1.02471759678342,1.03222468540454,3745260.1692866,0.0,1.0
1991-11-07,16.63,16.63,16.5,16.63,203100,1.04035736474409,1.04035736474409,1.03222468540454,1.04035736474409,3246531.54239055,0.0,1.0
1991-11-08,16.38,16.63,16.25,16.63,147300,1.02471759678342,1.04035736474409,1.01658491744386,1.04035736474409,2354574.57505724,0.0,1.0
1991-11-11,16.25,16.38,16.13,16.25,172000,1.01658491744386,1.02471759678342,1.00907782882274,1.01658491744386,2749401.4046833,0.0,1.0
1991-11-12,16.5,16.75,16.25,16.38,286300,1.03222468540454,1.04786445336521,1.01658491744386,1.02471759678342,4576474.54744665,0.0,1.0
1991-11-13,18.5,18.5,16.63,16.75,686000,1.15734282908994,1.15734282908994,1.04035736474409,1.04786445336521,10965635.8349577,0.0,1.0
1991-11-14,18.62,18.75,17.88,18.5,728200,1.16484991771106,1.17298259705061,1.11855620454746,1.15734282908994,11640198.2726184,0.0,1.0
1991-11-15,17.38,18.75,17.38,18.37,356400,1.08727666862612,1.17298259705061,1.08727666862612,1.14921014975039,5697015.46877394,0.0,1.0
1991-11-18,17.25,17.38,16.75,17.25,244900,1.07914398928656,1.08727666862612,1.04786445336521,1.07914398928656,3914700.02329615,0.0,1.0
1991-11-19,16.63,16.87,16.5,16.87,154800,1.04035736474409,1.05537154198634,1.03222468540454,1.05537154198634,2474461.26421495,0.0,1.0
1991-11-20,16.25,16.5,16.0,16.38,275200,1.01658491744386,1.03222468540454,1.00094514948319,1.02471759678342,4399042.24749327,0.0,1.0
1991-11-21,15.75,16.5,15.75,16.5,256100,0.985305381522515,1.03222468540454,0.985305381522515,1.03222468540454,4093730.81243831,0.0,1.0
1991-11-22,16.13,16.25,15.62,15.75,203200,1.00907782882274,1.01658491744386,0.977172702182964,0.985305381522515,3248130.03157932,0.0,1.0
1991-11-25,15.87,16.25,15.87,16.0,147100,0.992812470143639,1.01658491744386,0.992812470143639,1.00094514948319,2351377.59667971,0.0,1.0
1991-11-26,15.87,16.0,15.5,16.0,132300,0.992812470143639,1.00094514948319,0.96966561356184,1.00094514948319,2114801.19674185,0.0,1.0
1991-11-27,15.75,16.0,15.62,15.75,59600,0.985305381522515,1.00094514948319,0.977172702182964,0.985305381522515,952699.556506533,0.0,1.0
1991-11-29,15.38,15.75,15.38,15.62,31800,0.962158524940716,0.985305381522515,0.962158524940716,0.977172702182964,508319.562028653,0.0,1.0
1991-12-02,16.13,16.13,15.5,15.5,181500,1.00907782882274,1.00907782882274,0.96966561356184,0.96966561356184,2901257.87761637,0.0,1.0
1991-12-03,16.38,16.38,16.13,16.13,171300,1.02471759678342,1.02471759678342,1.00907782882274,1.00907782882274,2738211.98036188,0.0,1.0
1991-12-04,16.0,16.25,15.87,16.25,168400,1.00094514948319,1.01658491744386,0.992812470143639,1.01658491744386,2691855.79388758,0.0,1.0
1991-12-05,15.5,15.87,15.38,15.87,188500,0.96966561356184,0.992812470143639,0.962158524940716,0.992812470143639,3013152.12083023,0.0,1.0
1991-12-06,15.25,15.5,15.0,15.25,201400,0.954025845601165,0.96966561356184,0.938386077640491,0.954025845601165,3219357.22618147,0.0,1.0
1991-12-09,15.38,15.62,15.25,15.38,123900,0.962158524940716,0.977172702182964,0.954025845601165,0.962158524940716,1980528.10488523,0.0,1.0
1991-12-10,15.0,15.38,14.88,15.25,211900,0.938386077640491,0.962158524940716,0.930878989019367,0.954025845601165,3387198.59100225,0.0,1.0
1991-12-11,15.13,15.13,14.88,15.0,256100,0.946518756980042,0.946518756980042,0.930878989019367,0.938386077640491,4093730.8124383,0.0,1.0
1991-12-12,15.38,15.62,15.25,15.38,474200,0.962158524940716,0.977172702182964,0.954025845601165,0.962158524940716,7580035.73314426,0.0,1.0
1991-12-13,15.38,15.62,15.25,15.5,209900,0.962158524940716,0.977172702182964,0.954025845601165,0.96966561356184,3355228.80722687,0.0,1.0
1991-12-16,14.5,15.38,14.5,15.38,643600,0.907106541719141,0.962158524940716,0.907106541719141,0.962158524940716,10287876.4189195,0.0,1.0
1991-12-17,14.25,14.62,14.12,14.5,411300,0.891466773758466,0.914613630340265,0.883334094418915,0.907106541719141,6574586.03340834,0.0,1.0
1991-12-18,14.37,14.5,14.0,14.25,638500,0.89897386237959,0.907106541719141,0.875827005797791,0.891466773758466,10206353.4702923,0.0,1.0
1991-12-19,14.75,15.0,14.37,14.37,701800,0.922746309679816,0.938386077640491,0.89897386237959,0.89897386237959,11218197.1267833,0.0,1.0
1991-12-20,14.88,15.13,14.75,15.13,637900,0.935258124048356,0.950971466186265,0.927087186136643,0.950971466186265,10149018.4965335,0.07,1.0
1991-12-23,15.13,15.13,14.62,14.75,194300,0.950971466186265,0.950971466186265,0.91891624822493,0.927087186136643,3091321.98444343,0.0,1.0
1991-12-24,15.13,15.38,14.88,15.13,287800,0.950971466186265,0.966684808324174,0.935258124048356,0.950971466186265,4578911.30788893,0.0,1.0
1991-12-26,14.88,15.25,14.75,15.25,108300,0.935258124048356,0.958513870412461,0.927087186136643,0.958513870412461,1723058.00779837,0.0,1.0
1991-12-27,14.5,15.0,14.37,15.0,155200,0.911373843998734,0.942800528274552,0.903202906087021,0.942800528274552,2469239.17645713,0.0,1.0
1991-12-30,15.0,15.25,14.5,14.5,294200,0.942800528274552,0.958513870412461,0.911373843998734,0.911373843998734,4680735.6038253,0.0,1.0
1991-12-31,16.63,17.0,14.88,14.88,615000,1.04525151901372,1.06850726537783,0.935258124048356,0.935258124048356,9784678.43763617,0.0,1.0
1992-01-02,16.38,16.5,16.13,16.38,117900,1.02953817687581,1.03708058110201,1.0138248347379,1.02953817687581,1875794.45170294,0.0,1.0
1992-01-03,16.5,16.63,16.25,16.25,217700,1.03708058110201,1.04525151901372,1.0213672389641,1.0213672389641,3463617.06646079,0.0,1.0
1992-01-06,17.38,17.5,16.5,16.5,480100,1.09239154542745,1.09993394965364,1.03708058110201,1.03708058110201,7638413.19985222,0.0,1.0
1992-01-07,18.0,18.25,17.12,17.12,813900,1.13136063392946,1.14707397606737,1.07604966960402,1.07604966960402,12949186.6347839,0.0,1.0
1992-01-08,18.88,19.13,17.63,17.75,1363600,1.1866715982549,1.20238494039281,1.10810488756536,1.11564729179155,21694939.0529442,0.0,1.0
1992-01-09,18.75,19.13,18.62,19.0,671300,1.17850066034319,1.20238494039281,1.17032972243148,1.1942140024811,10680414.0409515,0.0,1.0
1992-01-10,17.88,18.62,17.75,18.5,253000,1.12381822970327,1.17032972243148,1.11564729179155,1.16278731820528,4025241.69873487,0.0,1.0
1992-01-13,17.75,18.0,17.63,17.88,220200,1.11564729179155,1.13136063392946,1.10810488756536,1.12381822970327,3503392.18206096,0.0,1.0
1992-01-14,18.12,18.12,17.75,17.88,367600,1.13890303815566,1.13890303815566,1.11564729179155,1.12381822970327,5848532.99784561,0.0,1.0
1992-01-15,19.38,19.62,18.37,18.37,668000,1.21809828253072,1.23318309098311,1.15461638029357,1.15461638029357,10627910.8883593,0.0,1.0
1992-01-16,19.25,19.5,19.0,19.38,259300,1.20992734461901,1.22564068675692,1.1942140024811,1.21809828253072,4125474.99004725,0.0,1.0
1992-01-17,19.0,19.25,18.75,19.0,192300,1.1942140024811,1.20992734461901,1.17850066034319,1.1942140024811,3059501.89196331,0.0,1.0
1992-01-20,18.25,18.62,18.25,18.62,106500,1.14707397606737,1.17032972243148,1.14707397606737,1.17032972243148,1694419.92456627,0.0,1.0
1992-01-21,17.75,18.37,17.75,18.37,64500,1.11564729179155,1.15461638029357,1.11564729179155,1.15461638029357,1026197.9824838,0.0,1.0
1992-01-22,18.37,18.37,17.88,17.88,143400,1.15461638029357,1.15461638029357,1.12381822970327,1.12381822970327,2281500.63082443,0.0,1.0
1992-01-23,18.5,18.75,18.25,18.25,284500,1.16278731820528,1.17850066034319,1.14707397606737,1.14707397606737,4526408.15529674,0.0,1.0
1992-01-24,18.62,19.0,18.37,18.37,140400,1.17032972243148,1.1942140024811,1.15461638029357,1.15461638029357,2233770.49210425,0.0,1.0
1992-01-27,18.25,18.88,18.25,18.88,120500,1.14707397606737,1.1866715982549,1.14707397606737,1.1866715982549,1917160.57192709,0.0,1.0
1992-01-28,18.12,18.37,18.0,18.12,126600,1.13890303815566,1.15461638029357,1.13136063392946,1.13890303815566,2014211.85399144,0.0,1.0
1992-01-29,18.0,18.62,18.0,18.12,187100,1.13136063392946,1.17032972243148,1.13136063392946,1.13890303815566,2976769.65151501,0.0,1.0
1992-01-30,18.25,18.25,18.0,18.0,94800,1.14707397606737,1.14707397606737,1.13136063392946,1.13136063392946,1508272.38355758,0.0,1.0
1992-01-31,17.63,18.37,17.63,18.37,107000,1.10810488756536,1.15461638029357,1.10810488756536,1.15461638029357,1702374.94768629,0.0,1.0
1992-02-03,17.63,17.63,17.38,17.63,207700,1.10810488756536,1.10810488756536,1.09239154542745,1.10810488756536,3304516.60406021,0.0,1.0
1992-02-04,17.75,17.88,17.5,17.63,177100,1.11564729179155,1.12381822970327,1.09993394965364,1.10810488756536,2817669.18911442,0.0,1.0
1992-02-05,18.12,18.12,17.75,17.75,132300,1.13890303815566,1.13890303815566,1.11564729179155,1.11564729179155,2104899.11755978,0.0,1.0
1992-02-06,18.88,19.0,18.0,18.12,353800,1.1866715982549,1.1942140024811,1.13136063392946,1.13890303815566,5628974.35973282,0.0,1.0
1992-02-07,18.0,19.13,17.63,19.0,447000,1.13136063392946,1.20238494039281,1.10810488756536,1.1942140024811,7111790.66930631,0.0,1.0
1992-02-10,17.5,18.0,17.38,17.88,168400,1.09993394965364,1.13136063392946,1.09239154542745,1.12381822970327,2679251.78682591,0.0,1.0
1992-02-11,17.75,17.88,17.38,17.5,250600,1.11564729179155,1.12381822970327,1.09239154542745,1.09993394965364,3987057.58775875,0.0,1.0
1992-02-12,17.63,17.88,17.5,17.5,321400,1.10810488756536,1.12381822970327,1.09993394965364,1.09993394965364,5113488.86155489,0.0,1.0
1992-02-13,16.87,17.63,16.87,17.5,275400,1.06033632746611,1.10810488756536,1.06033632746611,1.09993394965364,4381626.73451221,0.0,1.0
1992-02-14,17.63,18.12,16.63,17.0,374800,1.10810488756536,1.13890303815566,1.04525151901372,1.06850726537783,5963085.33077403,0.0,1.0
1992-02-18,17.88,18.37,17.5,17.5,319100,1.12381822970327,1.15461638029357,1.09993394965364,1.09993394965364,5076895.75520275,0.0,1.0
1992-02-19,17.75,18.0,17.75,17.88,255900,1.11564729179155,1.13136063392946,1.11564729179155,1.12381822970327,4071380.83283106,0.0,1.0
1992-02-20,17.63,18.12,17.63,17.75,685500,1.10810488756536,1.13890303815566,1.10810488756536,1.11564729179155,10906336.6975603,0.0,1.0
1992-02-21,17.5,18.25,17.5,17.63,453100,1.09993394965364,1.14707397606737,1.09993394965364,1.10810488756536,7208841.95137068,0.0,1.0
1992-02-24,17.75,18.0,17.63,17.75,122500,1.11564729179155,1.13136063392946,1.10810488756536,1.11564729179155,1948980.66440721,0.0,1.0
1992-02-25,17.75,18.12,17.63,18.0,188700,1.11564729179155,1.13890303815566,1.10810488756536,1.13136063392946,3002225.72549911,0.0,1.0
1992-02-26,17.75,17.88,17.5,17.75,186900,1.11564729179155,1.12381822970327,1.09993394965364,1.11564729179155,2973587.642267,0.0,1.0
1992-02-27,18.0,18.37,17.63,17.63,189500,1.13136063392946,1.15461638029357,1.10810488756536,1.10810488756536,3014953.76249115,0.0,1.0
1992-02-28,18.25,18.25,17.75,17.88,149900,1.14707397606737,1.14707397606737,1.11564729179155,1.12381822970327,2384915.93138482,0.0,1.0
1992-03-02,17.5,18.25,17.38,18.25,515100,1.09993394965364,1.14707397606737,1.09239154542745,1.14707397606737,8195264.81825432,0.0,1.0
1992-03-03,17.5,17.88,17.38,17.75,176800,1.09993394965364,1.12381822970327,1.09239154542745,1.11564729179155,2812896.17524241,0.0,1.0
1992-03-04,17.38,17.5,17.38,17.38,286500,1.09239154542745,1.09993394965364,1.09239154542745,1.09239154542745,4558228.24777684,0.0,1.0
1992-03-05,17.25,17.38,17.12,17.38,179000,1.08422060751573,1.09239154542745,1.07604966960402,1.09239154542745,2847898.27697054,0.0,1.0
1992-03-06,17.12,17.25,17.0,17.25,208800,1.07604966960402,1.08422060751573,1.06850726537783,1.08422060751573,3322017.65492429,0.0,1.0
1992-03-09,17.0,17.25,17.0,17.12,117600,1.06850726537783,1.08422060751573,1.06850726537783,1.07604966960402,1871021.43783091,0.0,1.0
1992-03-10,17.12,17.38,17.0,17.0,223500,1.07604966960402,1.09239154542745,1.06850726537783,1.06850726537783,3555895.33465315,0.0,1.0
1992-03-11,17.12,17.25,16.87,17.25,206400,1.07604966960402,1.08422060751573,1.06033632746611,1.08422060751573,3283833.54394815,0.0,1.0
1992-03-12,16.87,17.12,16.87,17.0,277700,1.06033632746611,1.07604966960402,1.06033632746611,1.06850726537783,4418219.84086434,0.0,1.0
1992-03-13,16.87,17.0,16.75,17.0,200800,1.06033632746611,1.06850726537783,1.05279392323992,1.06850726537783,3194737.28500382,0.0,1.0
1992-03-16,16.63,16.87,16.63,16.75,214300,1.04525151901372,1.06033632746611,1.04525151901372,1.05279392323992,3409522.9092446,0.0,1.0
1992-03-17,16.87,16.87,16.63,16.63,421100,1.06033632746611,1.06033632746611,1.04525151901372,1.04525151901372,6699720.47168878,0.0,1.0
1992-03-18,17.0,17.0,16.75,16.87,250300,1.06850726537783,1.06850726537783,1.05279392323992,1.06033632746611,3982284.57388671,0.0,1.0
1992-03-19,16.75,17.12,16.5,17.0,306600,1.05279392323992,1.07604966960402,1.03708058110201,1.06850726537783,4878020.17720202,0.0,1.0
1992-03-20,16.87,16.87,16.63,16.75,221700,1.06033632746611,1.06033632746611,1.04525151901372,1.05279392323992,3527257.25142105,0.0,1.0
1992-03-23,16.87,16.87,16.38,16.5,202200,1.06033632746611,1.06033632746611,1.02953817687581,1.03708058110201,3217011.3497399,0.0,1.0
1992-03-24,16.63,17.0,16.63,16.87,151800,1.04525151901372,1.06850726537783,1.04525151901372,1.06033632746611,2415145.01924093,0.0,1.0
1992-03-25,16.38,17.0,16.38,16.63,537500,1.02953817687581,1.06850726537783,1.02953817687581,1.04525151901372,8551649.85403162,0.0,1.0
1992-03-26,16.25,16.5,16.25,16.5,581100,1.0213672389641,1.03708058110201,1.0213672389641,1.03708058110201,9245327.87009816,0.0,1.0
1992-03-27,15.87,16.25,15.75,16.25,230300,1.00188269471309,1.02587232445417,0.994307022163275,1.02587232445417,3647992.94297287,0.07,1.0
1992-03-30,16.0,16.0,15.75,15.87,69300,1.01008967330872,1.01008967330872,0.994307022163275,1.00188269471309,1097724.32022588,0.0,1.0
1992-03-31,16.13,16.25,15.87,15.87,92900,1.01829665190436,1.02587232445417,1.00188269471309,1.00188269471309,1471552.51585835,0.0,1.0
1992-04-01,15.25,16.0,15.25,15.87,488400,0.962741719872378,1.01008967330872,0.962741719872378,1.00188269471309,7736342.82825858,0.0,1.0
1992-04-02,15.25,16.25,15.13,15.25,220800,0.962741719872378,1.02587232445417,0.955166047322562,0.962741719872378,3497511.25405302,0.0,1.0
1992-04-03,15.0,15.38,14.88,15.13,506100,0.946959068726929,0.970948698468011,0.939383396177113,0.955166047322562,8016713.97498294,0.0,1.0
1992-04-06,14.88,15.0,14.88,15.0,156400,0.939383396177113,0.946959068726929,0.939383396177113,0.946959068726929,2477403.80495422,0.0,1.0
1992-04-07,14.12,14.88,14.0,14.88,351200,0.891404136694949,0.939383396177113,0.883828464145133,0.939383396177113,5563070.43670027,0.0,1.0
1992-04-08,13.75,14.0,13.37,14.0,668900,0.868045812999685,0.883828464145133,0.844056183258603,0.883828464145133,10595494.9177358,0.0,1.0
1992-04-09,14.5,14.75,13.75,13.75,542400,0.915393766436031,0.93117641758148,0.868045812999685,0.868045812999685,8591712.42843459,0.0,1.0
1992-04-10,15.0,15.25,14.62,14.88,413800,0.946959068726929,0.962741719872378,0.922969438985847,0.939383396177113,6554665.5657932,0.0,1.0
1992-04-13,15.75,15.75,15.25,15.25,364900,0.994307022163275,0.994307022163275,0.962741719872378,0.962741719872378,5780080.87230048,0.0,1.0
1992-04-14,16.38,16.38,15.75,15.75,481300,1.03407930304981,1.03407930304981,0.994307022163275,0.994307022163275,7623877.56601319,0.0,1.0
1992-04-15,16.5,16.63,16.5,16.5,212300,1.04165497559962,1.04986195419525,1.04165497559962,1.04165497559962,3362869.74291421,0.0,1.0
1992-04-16,16.5,16.63,16.25,16.5,252200,1.04165497559962,1.04986195419525,1.02587232445417,1.04165497559962,3994892.83637759,0.0,1.0
1992-04-20,16.25,16.25,15.87,16.25,221000,1.02587232445417,1.02587232445417,1.00188269471309,1.02587232445417,3500679.28960924,0.0,1.0
1992-04-21,16.0,16.13,15.87,16.0,184400,1.01008967330872,1.01829665190436,1.00188269471309,1.01008967330872,2920928.78282328,0.0,1.0
1992-04-22,16.25,16.38,16.0,16.13,124500,1.02587232445417,1.03407930304981,1.01008967330872,1.01829665190436,1972102.13373914,0.0,1.0
1992-04-23,16.0,16.13,15.75,16.0,314900,1.01008967330872,1.01829665190436,0.994307022163275,1.01008967330872,4988071.98324864,0.0,1.0
1992-04-24,15.75,16.0,15.75,16.0,81600,0.994307022163275,1.01008967330872,0.994307022163275,1.01008967330872,1292558.50693264,0.0,1.0
1992-04-27,15.5,15.87,15.5,15.75,98200,0.978524371017826,1.00188269471309,0.978524371017826,0.994307022163275,1555505.45809786,0.0,1.0
1992-04-28,15.38,15.5,15.38,15.5,146600,0.970948698468011,0.978524371017826,0.970948698468011,0.978524371017826,2322170.06270006,0.0,1.0
1992-04-29,15.38,15.62,15.25,15.5,129300,0.970948698468011,0.986100043567642,0.962741719872378,0.978524371017826,2048134.98708811,0.0,1.0
1992-04-30,15.75,15.75,15.5,15.5,112700,0.994307022163275,0.994307022163275,0.978524371017826,0.978524371017826,1785188.0359229,0.0,1.0
1992-05-01,15.75,15.87,15.62,15.87,152800,0.994307022163275,1.00188269471309,0.986100043567642,1.00188269471309,2420379.16494249,0.0,1.0
1992-05-04,16.25,16.25,15.62,15.75,389700,1.02587232445417,1.02587232445417,0.986100043567642,0.994307022163275,6172917.28127022,0.0,1.0
1992-05-05,16.0,16.13,16.0,16.0,483700,1.01008967330872,1.01829665190436,1.01008967330872,1.01008967330872,7661893.99268774,0.0,1.0
1992-05-06,16.0,16.38,16.0,16.0,113100,1.01008967330872,1.03407930304981,1.01008967330872,1.01008967330872,1791524.10703532,0.0,1.0
1992-05-07,16.5,16.75,16.13,16.25,520600,1.04165497559962,1.05743762674507,1.01829665190436,1.02587232445417,8246396.55280799,0.0,1.0
1992-05-08,16.75,17.5,16.5,16.5,637400,1.05743762674507,1.10478558018142,1.04165497559962,1.04165497559962,10096529.3176331,0.0,1.0
1992-05-11,16.75,17.0,16.5,16.75,180000,1.05743762674507,1.07322027789052,1.04165497559962,1.05743762674507,2851232.0005867,0.0,1.0
1992-05-12,16.63,16.87,16.63,16.87,100500,1.04986195419525,1.06501329929489,1.04986195419525,1.06501329929489,1591937.86699425,0.0,1.0
1992-05-13,16.63,16.75,16.25,16.63,178700,1.04986195419525,1.05743762674507,1.02587232445417,1.04986195419525,2830639.76947137,0.0,1.0
1992-05-14,16.63,16.75,16.63,16.63,108000,1.04986195419525,1.05743762674507,1.04986195419525,1.04986195419525,1710739.20035203,0.0,1.0
1992-05-15,16.5,16.63,16.5,16.5,174100,1.04165497559962,1.04986195419525,1.04165497559962,1.04165497559962,2757774.95167859,0.0,1.0
1992-05-18,16.87,17.0,16.75,16.87,122400,1.06501329929489,1.07322027789052,1.05743762674507,1.06501329929489,1938837.76039895,0.0,1.0
1992-05-19,16.87,17.0,16.75,16.87,154000,1.06501329929489,1.07322027789052,1.05743762674507,1.06501329929489,2439387.37827972,0.0,1.0
1992-05-20,17.38,17.75,16.75,17.0,384900,1.0972099076316,1.12056823132687,1.05743762674507,1.07322027789052,6096884.42792124,0.0,1.0
1992-05-21,17.12,17.38,17.0,17.38,237300,1.08079595044033,1.0972099076316,1.07322027789052,1.0972099076316,3758874.18744015,0.0,1.0
1992-05-22,16.87,17.0,16.63,17.0,106100,1.06501329929489,1.07322027789052,1.04986195419525,1.07322027789052,1680642.86256804,0.0,1.0
1992-05-26,16.38,16.87,16.25,16.87,264700,1.03407930304981,1.06501329929489,1.02587232445417,1.06501329929489,4192895.05864054,0.0,1.0
1992-05-27,16.5,16.75,16.38,16.63,120700,1.04165497559962,1.05743762674507,1.03407930304981,1.04986195419525,1911909.4581712,0.0,1.0
1992-05-28,16.63,16.63,16.5,16.5,83200,1.04986195419525,1.04986195419525,1.04165497559962,1.04165497559962,1317902.7913823,0.0,1.0
1992-05-29,16.75,16.87,16.63,16.63,107600,1.05743762674507,1.06501329929489,1.04986195419525,1.04986195419525,1704403.12923961,0.0,1.0
1992-06-01,17.25,17.25,16.63,16.63,244800,1.08900292903597,1.08900292903597,1.04986195419525,1.04986195419525,3877675.52079791,0.0,1.0
1992-06-02,17.88,18.0,17.0,17.0,770800,1.1287752099225,1.13635088247231,1.07322027789052,1.07322027789052,12209609.0336235,0.0,1.0
1992-06-03,17.75,17.88,17.63,17.75,392300,1.12056823132687,1.1287752099225,1.11299255877705,1.12056823132687,6214101.74350088,0.0,1.0
1992-06-04,17.75,18.0,17.75,17.75,217000,1.12056823132687,1.13635088247231,1.12056823132687,1.12056823132687,3437318.57848507,0.0,1.0
1992-06-05,18.0,18.0,17.75,17.88,462000,1.13635088247231,1.13635088247231,1.12056823132687,1.1287752099225,7318162.13483923,0.0,1.0
1992-06-08,17.63,18.0,17.63,18.0,244400,1.11299255877705,1.13635088247231,1.11299255877705,1.13635088247231,3871339.4496855,0.0,1.0
1992-06-09,17.5,17.75,17.38,17.63,155200,1.10478558018142,1.12056823132687,1.0972099076316,1.11299255877705,2458395.59161697,0.0,1.0
1992-06-10,17.38,17.63,17.25,17.5,102000,1.0972099076316,1.11299255877705,1.08900292903597,1.10478558018142,1615698.1336658,0.0,1.0
1992-06-11,17.38,17.5,17.12,17.38,98700,1.0972099076316,1.10478558018142,1.08079595044033,1.0972099076316,1563425.54698838,0.0,1.0
1992-06-12,17.12,17.5,17.12,17.38,123700,1.08079595044033,1.10478558018142,1.08079595044033,1.0972099076316,1959429.99151431,0.0,1.0
1992-06-15,17.25,17.38,17.12,17.25,117700,1.08900292903597,1.0972099076316,1.08079595044033,1.08900292903597,1864388.92482808,0.0,1.0
1992-06-16,17.25,17.38,17.12,17.38,78100,1.08900292903597,1.0972099076316,1.08079595044033,1.0972099076316,1237117.88469901,0.0,1.0
1992-06-17,16.87,17.25,16.87,17.12,197000,1.06501329929489,1.08900292903597,1.06501329929489,1.08079595044033,3120515.02286432,0.0,1.0
1992-06-18,17.0,17.12,16.75,16.75,83900,1.07322027789052,1.08079595044033,1.05743762674507,1.05743762674507,1328990.91582902,0.0,1.0
1992-06-19,17.25,17.25,16.87,17.0,157300,1.08900292903597,1.08900292903597,1.06501329929489,1.07322027789052,2491659.96495715,0.0,1.0
1992-06-22,17.25,17.38,17.0,17.25,301400,1.08900292903597,1.0972099076316,1.07322027789052,1.08900292903597,4774229.58320461,0.0,1.0
1992-06-23,16.5,17.0,16.25,17.0,459800,1.04165497559962,1.07322027789052,1.02587232445417,1.07322027789052,7283313.74372093,0.0,1.0
1992-06-24,16.5,16.63,16.25,16.38,105400,1.04165497559962,1.04986195419525,1.02587232445417,1.03407930304981,1669554.73812133,0.0,1.0
1992-06-25,16.13,16.25,15.87,16.25,559100,1.01829665190436,1.02587232445417,1.00188269471309,1.02587232445417,8856243.39737789,0.0,1.0
1992-06-26,16.13,16.5,16.0,16.0,77700,1.02271579422508,1.04617548696304,1.01447319947931,1.01447319947931,1225463.62056493,0.07,1.0
1992-06-29,16.63,16.63,16.25,16.25,53900,1.05441808170881,1.05441808170881,1.03032434322118,1.03032434322118,850096.385436929,0.0,1.0
1992-06-30,16.13,16.5,16.13,16.38,75000,1.02271579422508,1.04617548696304,1.02271579422508,1.03856693796695,1182879.94263024,0.0,1.0
1992-07-01,16.13,16.25,15.75,16.0,396600,1.02271579422508,1.03032434322118,0.998622055737449,1.01447319947931,6255069.13662869,0.0,1.0
1992-07-02,15.38,16.0,15.38,16.0,335700,0.97516236299949,1.01447319947931,0.97516236299949,1.01447319947931,5294570.62321293,0.0,1.0
1992-07-06,16.0,16.0,15.25,15.62,298900,1.01447319947931,1.01447319947931,0.966919768253721,0.99037946099168,4714170.86469571,0.0,1.0
1992-07-07,16.13,16.38,16.0,16.0,161300,1.02271579422508,1.03856693796695,1.01447319947931,1.01447319947931,2543980.46328343,0.0,1.0
1992-07-08,16.13,16.25,15.62,16.13,197400,1.02271579422508,1.03032434322118,0.99037946099168,1.02271579422508,3113340.00900278,0.0,1.0
1992-07-09,16.13,16.25,16.0,16.0,133700,1.02271579422508,1.03032434322118,1.01447319947931,1.01447319947931,2108680.6443955,0.0,1.0
1992-07-10,15.75,16.13,15.62,16.13,178800,0.998622055737449,1.02271579422508,0.99037946099168,1.02271579422508,2819985.78323048,0.0,1.0
1992-07-13,15.75,15.87,15.5,15.87,216900,0.998622055737449,1.00623060473354,0.982770911995585,1.00623060473354,3420888.79408664,0.0,1.0
1992-07-14,15.87,15.87,15.62,15.87,76200,1.00623060473354,1.00623060473354,0.99037946099168,1.00623060473354,1201806.02171232,0.0,1.0
1992-07-15,15.62,15.87,15.62,15.75,91800,0.99037946099168,1.00623060473354,0.99037946099168,0.998622055737449,1447845.04977941,0.0,1.0
1992-07-16,15.25,15.62,15.13,15.62,256400,0.966919768253721,0.99037946099168,0.959311219257626,0.99037946099168,4043872.23053856,0.0,1.0
1992-07-17,15.5,15.62,15.13,15.13,173100,0.982770911995585,0.99037946099168,0.959311219257626,0.959311219257626,2730086.90759058,0.0,1.0
1992-07-20,15.5,15.62,15.13,15.13,169100,0.982770911995585,0.99037946099168,0.959311219257626,0.959311219257626,2666999.97731697,0.0,1.0
1992-07-21,15.75,16.0,15.5,15.5,184300,0.998622055737449,1.01447319947931,0.982770911995585,0.982770911995585,2906730.3123567,0.0,1.0
1992-07-22,15.87,16.13,15.5,15.5,230400,1.00623060473354,1.02271579422508,0.982770911995585,0.982770911995585,3633807.18376009,0.0,1.0
1992-07-23,15.87,16.0,15.87,15.87,303600,1.00623060473354,1.01447319947931,1.00623060473354,1.00623060473354,4788298.00776721,0.0,1.0
1992-07-24,16.0,16.0,15.87,15.87,57400,1.01447319947931,1.01447319947931,1.00623060473354,1.00623060473354,905297.449426342,0.0,1.0
1992-07-27,16.13,16.13,15.87,16.0,113700,1.02271579422508,1.02271579422508,1.00623060473354,1.01447319947931,1793245.99302744,0.0,1.0
1992-07-28,16.38,16.38,16.0,16.13,223600,1.03856693796695,1.03856693796695,1.01447319947931,1.02271579422508,3526559.40229493,0.0,1.0
1992-07-29,16.25,16.5,16.13,16.38,162700,1.03032434322118,1.04617548696304,1.02271579422508,1.03856693796695,2566060.88887918,0.0,1.0
1992-07-30,16.5,16.5,16.25,16.38,87100,1.04617548696304,1.04617548696304,1.03032434322118,1.03856693796695,1373717.90670791,0.0,1.0
1992-07-31,16.5,16.5,16.38,16.38,120200,1.04617548696304,1.04617548696304,1.03856693796695,1.03856693796695,1895762.25472206,0.0,1.0
1992-08-03,16.63,16.63,16.25,16.5,65800,1.05441808170881,1.05441808170881,1.03032434322118,1.04617548696304,1037780.00300093,0.0,1.0
1992-08-04,16.38,16.63,16.38,16.63,69500,1.03856693796695,1.05441808170881,1.03856693796695,1.05441808170881,1096135.41350401,0.0,1.0
1992-08-05,16.38,16.5,16.25,16.5,52600,1.03856693796695,1.04617548696304,1.03032434322118,1.04617548696304,829593.133098002,0.0,1.0
1992-08-06,16.38,16.5,16.25,16.5,58100,1.03856693796695,1.04617548696304,1.03032434322118,1.04617548696304,916337.662224218,0.0,1.0
1992-08-07,16.13,16.38,16.0,16.38,100000,1.02271579422508,1.03856693796695,1.01447319947931,1.03856693796695,1577173.25684032,0.0,1.0
1992-08-10,16.13,16.25,16.0,16.13,110400,1.02271579422508,1.03032434322118,1.01447319947931,1.02271579422508,1741199.27555171,0.0,1.0
1992-08-11,16.0,16.13,15.75,16.13,168100,1.01447319947931,1.02271579422508,0.998622055737449,1.02271579422508,2651228.24474857,0.0,1.0
1992-08-12,15.75,16.0,15.75,16.0,177900,0.998622055737449,1.01447319947931,0.998622055737449,1.01447319947931,2805791.22391892,0.0,1.0
1992-08-13,15.75,15.87,15.75,15.87,85400,0.998622055737449,1.00623060473354,0.998622055737449,1.00623060473354,1346905.96134163,0.0,1.0
1992-08-14,16.0,16.0,15.75,15.75,244100,1.01447319947931,1.01447319947931,0.998622055737449,0.998622055737449,3849879.91994721,0.0,1.0
1992-08-17,15.87,16.13,15.87,16.0,138300,1.00623060473354,1.02271579422508,1.00623060473354,1.01447319947931,2181230.61421016,0.0,1.0
1992-08-18,16.13,16.13,16.0,16.13,156600,1.02271579422508,1.02271579422508,1.01447319947931,1.02271579422508,2469853.32021193,0.0,1.0
1992-08-19,16.25,16.5,16.25,16.25,227100,1.03032434322118,1.04617548696304,1.03032434322118,1.03032434322118,3581760.46628434,0.0,1.0
1992-08-20,16.25,16.25,16.13,16.13,365300,1.03032434322118,1.03032434322118,1.02271579422508,1.02271579422508,5761413.90723765,0.0,1.0
1992-08-21,16.25,16.25,16.0,16.13,189900,1.03032434322118,1.03032434322118,1.01447319947931,1.02271579422508,2995052.01473975,0.0,1.0
1992-08-24,16.13,16.13,16.0,16.0,83600,1.02271579422508,1.02271579422508,1.01447319947931,1.01447319947931,1318516.8427185,0.0,1.0
1992-08-25,16.25,16.25,16.13,16.13,75400,1.03032434322118,1.03032434322118,1.02271579422508,1.02271579422508,1189188.63565759,0.0,1.0
1992-08-26,16.38,16.38,16.13,16.38,71800,1.03856693796695,1.03856693796695,1.02271579422508,1.03856693796695,1132410.39841134,0.0,1.0
1992-08-27,16.38,16.5,16.25,16.5,75600,1.03856693796695,1.04617548696304,1.03032434322118,1.04617548696304,1192342.98217127,0.0,1.0
1992-08-28,16.25,16.5,16.25,16.25,35200,1.03032434322118,1.04617548696304,1.03032434322118,1.03032434322118,555164.986407788,0.0,1.0
1992-08-31,16.0,16.38,16.0,16.38,148100,1.01447319947931,1.03856693796695,1.01447319947931,1.03856693796695,2335793.59338051,0.0,1.0
1992-09-01,16.13,16.25,16.0,16.0,80100,1.02271579422508,1.03032434322118,1.01447319947931,1.01447319947931,1263315.77872909,0.0,1.0
1992-09-02,16.25,16.38,16.13,16.25,72100,1.03032434322118,1.03856693796695,1.02271579422508,1.03032434322118,1137141.91818186,0.0,1.0
1992-09-03,16.5,16.5,16.25,16.38,77600,1.04617548696304,1.04617548696304,1.03032434322118,1.03856693796695,1223886.44730808,0.0,1.0
1992-09-04,16.5,16.63,16.25,16.38,37000,1.04617548696304,1.05441808170881,1.03032434322118,1.03856693796695,583554.105030916,0.0,1.0
1992-09-08,16.38,16.63,16.25,16.63,105700,1.03856693796695,1.05441808170881,1.03032434322118,1.05441808170881,1667072.1324802,0.0,1.0
1992-09-09,16.63,17.0,16.38,16.38,212800,1.05441808170881,1.07787777444677,1.03856693796695,1.03856693796695,3356224.69055619,0.0,1.0
1992-09-10,17.12,17.12,16.87,17.0,121300,1.08548632344287,1.08548632344287,1.069635179701,1.07787777444677,1913111.16054729,0.0,1.0
1992-09-11,17.25,17.5,17.0,17.12,178000,1.09372891818864,1.1095800619305,1.07787777444677,1.08548632344287,2807368.39717574,0.0,1.0
1992-09-14,17.38,17.75,17.38,17.5,164500,1.1019715129344,1.12543120567236,1.1019715129344,1.1095800619305,2594450.00750232,0.0,1.0
1992-09-15,17.25,17.5,17.25,17.5,63700,1.09372891818864,1.1095800619305,1.09372891818864,1.1095800619305,1004659.36460727,0.0,1.0
1992-09-16,17.38,17.63,17.12,17.38,68000,1.1019715129344,1.11782265667627,1.08548632344287,1.1019715129344,1072477.81465142,0.0,1.0
1992-09-17,17.63,17.63,17.38,17.38,95300,1.11782265667627,1.11782265667627,1.1019715129344,1.1019715129344,1503046.11376882,0.0,1.0
1992-09-18,17.75,17.75,17.5,17.63,161400,1.12543120567236,1.12543120567236,1.1095800619305,1.11782265667627,2545557.63654027,0.0,1.0
1992-09-21,17.38,17.75,17.25,17.75,173600,1.1019715129344,1.12543120567236,1.09372891818864,1.12543120567236,2737972.77387479,0.0,1.0
1992-09-22,17.25,17.5,17.12,17.5,80300,1.09372891818864,1.1095800619305,1.08548632344287,1.1095800619305,1266470.12524276,0.0,1.0
1992-09-23,17.0,17.38,16.87,17.12,72200,1.07787777444677,1.1019715129344,1.069635179701,1.08548632344287,1138719.09143871,0.0,1.0
1992-09-24,17.25,17.5,17.0,17.0,332700,1.09372891818864,1.1095800619305,1.07787777444677,1.07787777444677,5247255.42550769,0.0,1.0
1992-09-25,17.38,17.38,17.12,17.25,121500,1.10640983318213,1.10640983318213,1.08985824764545,1.09813404041379,1908578.48210428,0.07,1.0
1992-09-28,17.63,17.63,17.25,17.25,120300,1.12232481927508,1.12232481927508,1.09813404041379,1.09813404041379,1889728.32425634,0.0,1.0
1992-09-29,17.38,17.63,17.38,17.63,82200,1.10640983318213,1.12232481927508,1.10640983318213,1.12232481927508,1291235.81258413,0.0,1.0
1992-09-30,17.38,17.38,17.25,17.38,55700,1.10640983318213,1.10640983318213,1.09813404041379,1.10640983318213,874961.493442045,0.0,1.0
1992-10-01,17.12,17.5,17.0,17.38,191100,1.08985824764545,1.11404902650674,1.08221905432084,1.10640983318213,3001887.63728503,0.0,1.0
1992-10-02,17.12,17.25,16.87,17.12,192600,1.08985824764545,1.09813404041379,1.0739432615525,1.08985824764545,3025450.33459496,0.0,1.0
1992-10-05,19.25,19.5,17.88,17.88,3151300,1.22545392915742,1.24136891525037,1.13823980536803,1.13823980536803,49502085.3551871,0.0,1.0
1992-10-06,19.13,19.87,18.62,19.38,4462200,1.2178147358328,1.26492309466794,1.18534816420318,1.23372972192575,70094311.9575782,0.0,1.0
1992-10-07,19.13,19.5,19.0,19.13,2237500,1.2178147358328,1.24136891525037,1.20953894306446,1.2178147358328,35147690.1539781,0.0,1.0
1992-10-08,18.5,19.0,18.5,19.0,2398600,1.17770897087856,1.20953894306446,1.17770897087856,1.20953894306446,37678323.8450645,0.0,1.0
1992-10-09,18.62,18.75,18.12,18.5,1423500,1.18534816420318,1.19362395697151,1.15351819201727,1.17770897087856,22360999.747123,0.0,1.0
1992-10-12,18.75,18.88,18.5,18.62,266500,1.19362395697151,1.20189974973985,1.17770897087856,1.18534816420318,4186305.88873081,0.0,1.0
1992-10-13,18.5,18.75,18.5,18.62,136200,1.17770897087856,1.19362395697151,1.17770897087856,1.18534816420318,2139492.91574159,0.0,1.0
1992-10-14,18.62,18.75,18.5,18.5,115800,1.18534816420318,1.19362395697151,1.17770897087856,1.17770897087856,1819040.23232655,0.0,1.0
1992-10-15,18.75,18.88,18.62,18.62,202300,1.19362395697151,1.20189974973985,1.18534816420318,1.18534816420318,3177822.44386582,0.0,1.0
1992-10-16,18.75,18.88,18.5,18.88,350100,1.19362395697151,1.20189974973985,1.17770897087856,1.20189974973985,5499533.55213754,0.0,1.0
1992-10-19,19.13,19.25,18.5,18.62,504500,1.2178147358328,1.22545392915742,1.17770897087856,1.18534816420318,7924920.52857295,0.0,1.0
1992-10-20,19.75,19.75,19.5,19.5,492100,1.25728390134333,1.25728390134333,1.24136891525037,1.24136891525037,7730135.56414417,0.0,1.0
1992-10-21,19.62,19.75,19.25,19.62,151500,1.24900810857499,1.25728390134333,1.22545392915742,1.24900810857499,2379832.42830288,0.0,1.0
1992-10-22,19.62,19.87,19.38,19.5,410000,1.24900810857499,1.26492309466794,1.23372972192575,1.24136891525037,6440470.59804739,0.0,1.0
1992-10-23,19.62,19.87,19.5,19.5,340800,1.24900810857499,1.26492309466794,1.24136891525037,1.24136891525037,5353444.82881597,0.0,1.0
1992-10-26,20.13,20.25,19.62,19.62,269000,1.28147468020461,1.28911387352923,1.24900810857499,1.24900810857499,4225577.05091403,0.0,1.0
1992-10-27,20.13,20.25,20.0,20.25,412000,1.28147468020461,1.28911387352923,1.27319888743628,1.28911387352923,6471887.52779398,0.0,1.0
1992-10-28,20.25,20.87,19.87,19.87,310500,1.28911387352923,1.32858303903976,1.26492309466794,1.26492309466794,4877478.34315541,0.0,1.0
1992-10-29,19.87,20.38,19.75,20.38,196100,1.26492309466794,1.29738966629757,1.25728390134333,1.29738966629757,3080429.96165145,0.0,1.0
1992-10-30,20.0,20.13,19.62,19.87,732700,1.27319888743628,1.28147468020461,1.24900810857499,1.26492309466794,11509592.2126569,0.0,1.0
1992-11-02,20.63,20.63,20.13,20.13,329600,1.31330465239052,1.31330465239052,1.28147468020461,1.28147468020461,5177510.02223517,0.0,1.0
1992-11-03,20.38,20.63,20.25,20.5,152400,1.29738966629757,1.31330465239052,1.28911387352923,1.30502885962219,2393970.04668883,0.0,1.0
1992-11-04,20.25,20.38,20.13,20.25,74600,1.28911387352923,1.29738966629757,1.28147468020461,1.28911387352923,1171851.47954716,0.0,1.0
1992-11-05,21.25,21.25,20.25,20.25,898100,1.35277381790105,1.35277381790105,1.28911387352923,1.28911387352923,14107772.3026984,0.0,1.0
1992-11-06,21.25,21.63,21.12,21.37,391500,1.35277381790105,1.37696459676234,1.34449802513271,1.36041301122566,6149863.99789157,0.0,1.0
1992-11-09,21.25,21.37,21.0,21.12,918600,1.35277381790105,1.36041301122566,1.33685883180809,1.34449802513271,14429795.8326008,0.0,1.0
1992-11-10,21.12,21.25,21.0,21.25,120900,1.34449802513271,1.35277381790105,1.33685883180809,1.35277381790105,1899153.40318032,0.0,1.0
1992-11-11,21.63,21.88,21.0,21.12,295500,1.37696459676234,1.39287958285529,1.33685883180809,1.34449802513271,4641851.37005609,0.0,1.0
1992-11-12,21.5,21.5,21.25,21.5,203700,1.368688803994,1.368688803994,1.35277381790105,1.368688803994,3199814.29468842,0.0,1.0
1992-11-13,21.37,21.5,21.0,21.37,197600,1.36041301122566,1.368688803994,1.33685883180809,1.36041301122566,3103992.65896138,0.0,1.0
1992-11-16,21.12,21.37,21.0,21.12,111000,1.34449802513271,1.36041301122566,1.33685883180809,1.34449802513271,1743639.60093478,0.0,1.0
1992-11-17,20.87,21.25,20.87,21.12,78100,1.32858303903976,1.35277381790105,1.32858303903976,1.34449802513271,1226831.10660366,0.0,1.0
1992-11-18,20.38,20.38,19.87,20.13,1007500,1.29738966629757,1.29738966629757,1.26492309466794,1.28147468020461,15826278.3598359,0.0,1.0
1992-11-19,20.13,20.38,20.0,20.38,695000,1.28147468020461,1.29738966629757,1.27319888743628,1.29738966629757,10917383.086934,0.0,1.0
1992-11-20,20.13,20.25,20.0,20.25,460100,1.28147468020461,1.28911387352923,1.27319888743628,1.28911387352923,7227464.68819906,0.0,1.0
1992-11-23,20.25,20.38,20.0,20.0,203600,1.28911387352923,1.29738966629757,1.27319888743628,1.27319888743628,3198243.4482011,0.0,1.0
1992-11-24,20.5,20.63,20.25,20.25,302600,1.30502885962219,1.31330465239052,1.28911387352923,1.28911387352923,4753381.47065642,0.0,1.0
1992-11-25,20.38,20.63,20.38,20.5,72500,1.29738966629757,1.31330465239052,1.29738966629757,1.30502885962219,1138863.70331326,0.0,1.0
1992-11-27,20.38,20.5,20.25,20.5,51500,1.29738966629757,1.30502885962219,1.28911387352923,1.30502885962219,808985.940974244,0.0,1.0
1992-11-30,20.38,20.5,20.25,20.38,104700,1.29738966629757,1.30502885962219,1.28911387352923,1.29738966629757,1644676.27223307,0.0,1.0
1992-12-01,20.25,20.38,20.13,20.38,243400,1.28911387352923,1.29738966629757,1.28147468020461,1.29738966629757,3823440.3501579,0.0,1.0
1992-12-02,20.13,20.25,20.0,20.25,83400,1.28147468020461,1.28911387352923,1.27319888743628,1.28911387352923,1310085.97043208,0.0,1.0
1992-12-03,20.38,20.38,20.13,20.13,89100,1.29738966629757,1.29738966629757,1.28147468020461,1.28147468020461,1399624.22020981,0.0,1.0
1992-12-04,20.13,20.38,20.13,20.25,186700,1.28147468020461,1.29738966629757,1.28147468020461,1.28911387352923,2932770.39184257,0.0,1.0
1992-12-07,20.63,20.75,20.13,20.25,185600,1.31330465239052,1.32094384571514,1.28147468020461,1.28911387352923,2915491.08048194,0.0,1.0
1992-12-08,20.63,20.63,20.38,20.5,70000,1.31330465239052,1.31330465239052,1.29738966629757,1.30502885962219,1099592.54113004,0.0,1.0
1992-12-09,20.5,20.63,20.38,20.5,66200,1.30502885962219,1.31330465239052,1.29738966629757,1.30502885962219,1039900.37461155,0.0,1.0
1992-12-10,20.75,20.75,20.38,20.38,140700,1.32094384571514,1.32094384571514,1.29738966629757,1.29738966629757,2210181.00767138,0.0,1.0
1992-12-11,20.75,20.75,20.63,20.75,64700,1.32094384571514,1.32094384571514,1.31330465239052,1.32094384571514,1016337.67730162,0.0,1.0
1992-12-14,21.37,21.75,21.25,21.75,235900,1.36041301122566,1.38460379008695,1.35277381790105,1.38460379008695,3705626.86360825,0.0,1.0
1992-12-15,21.0,21.37,21.0,21.37,198100,1.33685883180809,1.36041301122566,1.33685883180809,1.36041301122566,3111846.89139802,0.0,1.0
1992-12-16,21.0,21.12,20.87,21.12,110300,1.33685883180809,1.34449802513271,1.32858303903976,1.34449802513271,1732643.67552348,0.0,1.0
1992-12-17,21.0,21.25,21.0,21.0,87300,1.33685883180809,1.35277381790105,1.33685883180809,1.33685883180809,1371348.9834379,0.0,1.0
1992-12-18,21.12,21.25,21.0,21.12,406500,1.34449802513271,1.35277381790105,1.33685883180809,1.34449802513271,6385490.97099089,0.0,1.0
1992-12-21,21.12,21.25,21.0,21.12,194100,1.34895422123874,1.35725744324447,1.34128970861806,1.34895422123874,3038940.78498494,0.07,1.0
1992-12-22,21.12,21.25,21.12,21.25,153200,1.34895422123874,1.35725744324447,1.34895422123874,1.35725744324447,2398586.95651567,0.0,1.0
1992-12-23,20.87,21.25,20.87,21.12,103500,1.33298648661233,1.35725744324447,1.33298648661233,1.34895422123874,1620455.28720217,0.0,1.0
1992-12-24,20.87,21.0,20.75,21.0,67600,1.33298648661233,1.34128970861806,1.32532197399166,1.34128970861806,1058384.32284896,0.0,1.0
1992-12-28,20.63,20.87,20.63,20.87,151000,1.31765746137098,1.33298648661233,1.31765746137098,1.33298648661233,2364142.49630462,0.0,1.0
1992-12-29,20.63,20.87,20.63,20.75,87200,1.31765746137098,1.33298648661233,1.31765746137098,1.32532197399166,1365253.15018386,0.0,1.0
1992-12-30,20.75,20.75,20.5,20.75,688600,1.32532197399166,1.32532197399166,1.30935423936525,1.32532197399166,10781116.046062,0.0,1.0
1992-12-31,20.75,21.12,20.75,20.87,310300,1.32532197399166,1.34895422123874,1.32532197399166,1.33298648661233,4858234.54704186,0.0,1.0
1993-01-04,21.0,21.0,20.75,20.75,309000,1.34128970861806,1.34128970861806,1.32532197399166,1.32532197399166,4837881.00237171,0.0,1.0
1993-01-05,20.87,21.12,20.87,21.0,304700,1.33298648661233,1.34895422123874,1.33298648661233,1.34128970861806,4770557.73923191,0.0,1.0
1993-01-06,21.12,21.12,20.75,20.87,134300,1.34895422123874,1.34895422123874,1.32532197399166,1.33298648661233,2102677.73015702,0.0,1.0
1993-01-07,21.12,21.25,21.0,21.12,327500,1.34895422123874,1.35725744324447,1.34128970861806,1.34895422123874,5127527.59960106,0.0,1.0
1993-01-08,21.37,21.5,21.0,21.0,191800,1.36492195586514,1.37322517787087,1.34128970861806,1.34128970861806,3002930.66749157,0.0,1.0
1993-01-11,22.25,22.25,21.25,21.25,488100,1.42112838175009,1.42112838175009,1.35725744324447,1.35725744324447,7641973.1950085,0.0,1.0
1993-01-12,23.38,23.87,22.12,22.25,1620700,1.49330254226144,1.5245993021292,1.41282515974436,1.42112838175009,25374607.5745755,0.0,1.0
1993-01-13,24.0,24.0,23.38,23.38,549500,1.53290252413493,1.53290252413493,1.49330254226144,1.49330254226144,8603286.76635355,0.0,1.0
1993-01-14,24.38,24.5,24.38,24.5,514800,1.55717348076707,1.56483799338774,1.55717348076707,1.56483799338774,8060003.68938817,0.0,1.0
1993-01-15,24.38,24.63,24.12,24.5,631500,1.55717348076707,1.57314121539347,1.5405670367556,1.56483799338774,9887125.7378567,0.0,1.0
1993-01-18,24.5,24.5,24.25,24.38,131900,1.56483799338774,1.56483799338774,1.54887025876133,1.55717348076707,2065101.95538132,0.0,1.0
1993-01-19,23.62,24.38,23.5,24.25,962100,1.50863156750279,1.55717348076707,1.50096705488212,1.54887025876133,15063188.7132098,0.0,1.0
1993-01-20,23.75,23.87,23.62,23.75,263600,1.51693478950852,1.5245993021292,1.50863156750279,1.51693478950852,4127072.596198,0.0,1.0
1993-01-21,23.5,23.87,23.38,23.75,100100,1.50096705488212,1.5245993021292,1.49330254226144,1.51693478950852,1567222.93960326,0.0,1.0
1993-01-22,23.62,23.75,23.5,23.62,134100,1.50863156750279,1.51693478950852,1.50096705488212,1.50863156750279,2099546.41559238,0.0,1.0
1993-01-25,23.5,24.0,23.5,23.75,205800,1.50096705488212,1.53290252413493,1.50096705488212,1.51693478950852,3222122.68701649,0.0,1.0
1993-01-26,23.5,23.75,23.38,23.75,212500,1.50096705488212,1.51693478950852,1.49330254226144,1.51693478950852,3327021.72493199,0.0,1.0
1993-01-27,23.38,23.62,23.38,23.62,108000,1.49330254226144,1.50863156750279,1.49330254226144,1.50863156750279,1690909.86490662,0.0,1.0
1993-01-28,23.62,23.75,23.38,23.5,86400,1.50863156750279,1.51693478950852,1.49330254226144,1.50096705488212,1352727.89192529,0.0,1.0
1993-01-29,24.12,24.25,23.87,23.87,143200,1.5405670367556,1.54887025876133,1.5245993021292,1.5245993021292,2242021.22828359,0.0,1.0
1993-02-01,24.25,24.25,24.0,24.0,400700,1.54887025876133,1.54887025876133,1.53290252413493,1.53290252413493,6273588.73026002,0.0,1.0
1993-02-02,23.87,24.38,23.87,24.38,574300,1.5245993021292,1.55717348076707,1.5245993021292,1.55717348076707,8991569.77236914,0.0,1.0
1993-02-03,24.25,24.25,23.75,23.87,192900,1.54887025876133,1.54887025876133,1.51693478950852,1.5245993021292,3020152.8975971,0.0,1.0
1993-02-04,24.5,24.63,24.38,24.5,930400,1.56483799338774,1.57314121539347,1.55717348076707,1.56483799338774,14566875.354714,0.0,1.0
1993-02-05,24.38,24.5,24.25,24.5,211900,1.55717348076707,1.56483799338774,1.54887025876133,1.56483799338774,3317627.78123806,0.0,1.0
1993-02-08,24.38,24.5,24.25,24.25,383300,1.55717348076707,1.56483799338774,1.54887025876133,1.54887025876133,6001164.36313614,0.0,1.0
1993-02-09,24.25,24.38,24.25,24.38,264600,1.54887025876133,1.55717348076707,1.54887025876133,1.55717348076707,4142729.16902122,0.0,1.0
1993-02-10,24.19,24.25,24.0,24.25,157000,1.545038002451,1.54887025876133,1.53290252413493,1.54887025876133,2458081.93324387,0.0,1.0
1993-02-11,24.25,24.38,24.12,24.25,249600,1.54887025876133,1.55717348076707,1.5405670367556,1.54887025876133,3907880.57667307,0.0,1.0
1993-02-12,23.87,24.12,23.87,24.12,76700,1.5245993021292,1.5405670367556,1.5245993021292,1.5405670367556,1200859.13554016,0.0,1.0
1993-02-16,23.13,24.0,22.88,24.0,302400,1.47733480763504,1.53290252413493,1.46136707300863,1.53290252413493,4734547.62173851,0.0,1.0
1993-02-17,23.25,23.25,23.0,23.25,298200,1.48499932025571,1.48499932025571,1.46903158562931,1.48499932025571,4668790.01588105,0.0,1.0
1993-02-18,23.0,23.25,22.88,23.25,121100,1.46903158562931,1.48499932025571,1.46136707300863,1.48499932025571,1896010.96889065,0.0,1.0
1993-02-19,22.88,23.25,22.62,23.13,138100,1.46136707300863,1.48499932025571,1.44476062899717,1.47733480763504,2162172.70688522,0.0,1.0
1993-02-22,24.0,24.0,23.0,23.0,437700,1.53290252413493,1.53290252413493,1.46903158562931,1.46903158562931,6852881.92471874,0.0,1.0
1993-02-23,24.63,24.63,24.0,24.0,342700,1.57314121539347,1.57314121539347,1.53290252413493,1.53290252413493,5365507.50651386,0.0,1.0
1993-02-24,24.5,24.63,24.25,24.5,151500,1.56483799338774,1.57314121539347,1.54887025876133,1.56483799338774,2371970.78271622,0.0,1.0
1993-02-25,24.5,24.63,24.38,24.5,87900,1.56483799338774,1.57314121539347,1.55717348076707,1.56483799338774,1376212.7511601,0.0,1.0
1993-02-26,24.5,24.5,24.38,24.5,96100,1.56483799338774,1.56483799338774,1.55717348076707,1.56483799338774,1504596.64831042,0.0,1.0
1993-03-01,24.75,24.75,24.38,24.5,260000,1.58080572801415,1.58080572801415,1.55717348076707,1.56483799338774,4070708.93403443,0.0,1.0
1993-03-02,24.87,25.0,24.5,24.5,273800,1.58847024063482,1.59677346264055,1.56483799338774,1.56483799338774,4286769.63899473,0.0,1.0
1993-03-03,25.12,25.37,24.63,24.63,467200,1.60443797526123,1.62040570988763,1.57314121539347,1.57314121539347,7314750.8230034,0.0,1.0
1993-03-04,24.87,25.37,24.87,25.37,78900,1.58847024063482,1.62040570988763,1.58847024063482,1.62040570988763,1235303.59575122,0.0,1.0
1993-03-05,25.88,25.88,25.0,25.12,457200,1.6529798885255,1.6529798885255,1.59677346264055,1.60443797526123,7158185.09477132,0.0,1.0
1993-03-08,25.37,25.75,25.25,25.5,295500,1.62040570988763,1.64467666651977,1.61274119726696,1.62870893189336,4626517.26925838,0.0,1.0
1993-03-09,26.0,26.0,25.63,25.63,359000,1.66064440114617,1.66064440114617,1.63701215389909,1.63701215389909,5620709.64353218,0.0,1.0
1993-03-10,25.75,25.75,25.37,25.75,260800,1.64467666651977,1.64467666651977,1.62040570988763,1.64467666651977,4083234.192293,0.0,1.0
1993-03-11,26.5,26.5,25.5,25.75,1102100,1.69257987039898,1.69257987039898,1.62870893189336,1.64467666651977,17255108.9084591,0.0,1.0
1993-03-12,26.62,27.13,26.37,26.37,959800,1.70024438301966,1.73281856165753,1.68427664839325,1.68427664839325,15027178.5957164,0.0,1.0
1993-03-15,27.38,27.38,26.5,26.62,567600,1.74878629628393,1.74878629628393,1.69257987039898,1.70024438301966,8886670.73445366,0.0,1.0
1993-03-16,27.13,27.38,26.87,27.13,486200,1.73281856165753,1.74878629628393,1.71621211764606,1.73281856165753,7612225.70664439,0.0,1.0
1993-03-17,26.75,27.25,26.75,27.25,1133100,1.70854760502539,1.7404830742782,1.70854760502539,1.7404830742782,17740462.6659786,0.0,1.0
1993-03-18,27.0,27.0,26.62,26.87,428800,1.7245153396518,1.7245153396518,1.70024438301966,1.71621211764606,6713538.42659217,0.0,1.0
1993-03-19,26.75,27.0,26.62,27.0,626800,1.70854760502539,1.7245153396518,1.70024438301966,1.7245153396518,9813539.84558764,0.0,1.0
1993-03-22,26.5,26.75,26.25,26.62,89400,1.69257987039898,1.70854760502539,1.67661213577258,1.70024438301966,1399697.61039492,0.0,1.0
1993-03-23,26.37,26.62,26.12,26.62,99900,1.68427664839325,1.70024438301966,1.66830891376685,1.70024438301966,1564091.62503862,0.0,1.0
1993-03-24,26.12,26.37,26.0,26.37,227900,1.66830891376685,1.68427664839325,1.66064440114617,1.68427664839325,3568132.94640941,0.0,1.0
1993-03-25,26.5,26.75,26.0,26.12,215500,1.69257987039898,1.70854760502539,1.66064440114617,1.66830891376685,3373991.44340163,0.0,1.0
1993-03-26,26.62,26.62,26.37,26.37,980900,1.70471534871505,1.70471534871505,1.68870562530488,1.68870562530488,15317254.003539,0.07,1.0
1993-03-29,26.5,26.62,26.5,26.62,246200,1.69703068147817,1.70471534871505,1.69703068147817,1.70471534871505,3844538.62337782,0.0,1.0
1993-03-30,26.37,26.62,26.37,26.62,63400,1.68870562530488,1.70471534871505,1.68870562530488,1.70471534871505,990023.349805661,0.0,1.0
1993-03-31,26.25,26.37,26.0,26.37,226600,1.681020958068,1.68870562530488,1.66501123465783,1.68870562530488,3538474.62249152,0.0,1.0
1993-04-01,26.0,26.5,25.63,26.25,881900,1.66501123465783,1.69703068147817,1.64131684401077,1.681020958068,13771318.4888582,0.0,1.0
1993-04-02,25.5,25.88,25.37,25.88,573800,1.63299178783748,1.65732656742094,1.6246667316642,1.65732656742094,8960179.78104873,0.0,1.0
1993-04-05,25.37,25.63,25.25,25.5,381800,1.6246667316642,1.64131684401077,1.61698206442731,1.63299178783748,5962001.81318296,0.0,1.0
1993-04-06,25.12,25.75,25.12,25.75,211000,1.60865700825402,1.64900151124766,1.60865700825402,1.64900151124766,3294872.66260244,0.0,1.0
1993-04-07,25.63,25.63,25.25,25.25,447500,1.64131684401077,1.64131684401077,1.61698206442731,1.61698206442731,6987940.83656205,0.0,1.0
1993-04-08,25.5,25.63,25.37,25.63,305500,1.63299178783748,1.64131684401077,1.6246667316642,1.64131684401077,4770538.38116136,0.0,1.0
1993-04-12,25.63,25.63,25.5,25.5,711800,1.64131684401077,1.64131684401077,1.63299178783748,1.63299178783748,11115120.1954522,0.0,1.0
1993-04-13,25.63,25.75,25.37,25.5,205000,1.64131684401077,1.64900151124766,1.6246667316642,1.63299178783748,3201179.60110664,0.0,1.0
1993-04-14,26.0,26.37,25.63,25.75,182400,1.66501123465783,1.68870562530488,1.64131684401077,1.64900151124766,2848269.06947243,0.0,1.0
1993-04-15,25.88,26.25,25.63,26.25,101600,1.65732656742094,1.681020958068,1.64131684401077,1.681020958068,1586535.84132895,0.0,1.0
1993-04-16,25.88,25.88,25.75,25.88,147800,1.65732656742094,1.65732656742094,1.64900151124766,1.65732656742094,2307972.41484664,0.0,1.0
1993-04-19,25.63,25.88,25.5,25.88,184200,1.64131684401077,1.65732656742094,1.63299178783748,1.65732656742094,2876376.98792118,0.0,1.0
1993-04-20,25.25,25.63,25.12,25.5,174300,1.61698206442731,1.64131684401077,1.60865700825402,1.63299178783748,2721783.4364531,0.0,1.0
1993-04-21,25.0,25.37,25.0,25.25,68900,1.60097234101714,1.6246667316642,1.60097234101714,1.61698206442731,1075908.65617681,0.0,1.0
1993-04-22,24.63,25.0,24.63,25.0,312400,1.57727795037009,1.60097234101714,1.57727795037009,1.60097234101714,4878285.40188151,0.0,1.0
1993-04-23,25.12,25.12,24.75,24.75,459900,1.60865700825402,1.60865700825402,1.58496261760697,1.58496261760697,7181573.16365338,0.0,1.0
1993-04-26,24.5,25.0,24.38,24.87,322900,1.5689528941968,1.60097234101714,1.56126822695992,1.59264728484385,5042248.25949917,0.0,1.0
1993-04-27,24.5,24.63,24.25,24.38,108600,1.5689528941968,1.57727795037009,1.55294317078663,1.56126822695992,1695844.41307405,0.0,1.0
1993-04-28,24.25,24.63,24.12,24.5,106400,1.55294317078663,1.57727795037009,1.54461811461334,1.5689528941968,1661490.29052558,0.0,1.0
1993-04-29,24.25,24.38,24.12,24.38,224100,1.55294317078663,1.56126822695992,1.54461811461334,1.56126822695992,3499435.84686827,0.0,1.0
1993-04-30,24.38,24.38,24.12,24.38,113000,1.56126822695992,1.56126822695992,1.54461811461334,1.56126822695992,1764552.65817097,0.0,1.0
1993-05-03,24.5,24.5,24.0,24.25,151800,1.5689528941968,1.5689528941968,1.53693344737646,1.55294317078663,2370434.45584383,0.0,1.0
1993-05-04,24.63,24.75,24.5,24.63,126500,1.57727795037009,1.58496261760697,1.5689528941968,1.57727795037009,1975362.04653653,0.0,1.0
1993-05-05,24.5,24.63,24.38,24.63,150200,1.5689528941968,1.57727795037009,1.56126822695992,1.57727795037009,2345449.63944495,0.0,1.0
1993-05-06,24.63,24.75,24.5,24.5,232300,1.57727795037009,1.58496261760697,1.5689528941968,1.5689528941968,3627483.03091253,0.0,1.0
1993-05-07,24.87,25.0,24.75,24.75,307100,1.59264728484385,1.60097234101714,1.58496261760697,1.58496261760697,4795523.19756023,0.0,1.0
1993-05-10,25.37,25.37,24.75,24.75,262300,1.6246667316642,1.6246667316642,1.58496261760697,1.58496261760697,4095948.33839154,0.0,1.0
1993-05-11,25.12,25.25,25.12,25.25,100500,1.60865700825402,1.61698206442731,1.60865700825402,1.61698206442731,1569358.78005472,0.0,1.0
1993-05-12,25.25,25.25,25.12,25.12,295500,1.61698206442731,1.61698206442731,1.60865700825402,1.60865700825402,4614383.27866834,0.0,1.0
1993-05-13,25.5,25.5,25.0,25.12,270400,1.63299178783748,1.63299178783748,1.60097234101714,1.60865700825402,4222433.9714109,0.0,1.0
1993-05-14,25.75,26.0,25.37,25.37,243500,1.64900151124766,1.66501123465783,1.6246667316642,1.6246667316642,3802376.74570469,0.0,1.0
1993-05-17,25.63,25.75,25.63,25.63,213200,1.64131684401077,1.64900151124766,1.64131684401077,1.64131684401077,3329226.7851509,0.0,1.0
1993-05-18,25.75,25.75,25.37,25.75,188100,1.64900151124766,1.64900151124766,1.6246667316642,1.64900151124766,2937277.47789344,0.0,1.0
1993-05-19,25.63,25.75,25.37,25.75,76100,1.64131684401077,1.64900151124766,1.6246667316642,1.64900151124766,1188340.32997178,0.0,1.0
1993-05-20,26.0,26.0,25.63,25.63,132600,1.66501123465783,1.66501123465783,1.64131684401077,1.64131684401077,2070616.65905726,0.0,1.0
1993-05-21,26.12,26.25,25.88,25.88,591000,1.67269590189471,1.681020958068,1.65732656742094,1.65732656742094,9228766.55733667,0.0,1.0
1993-05-24,26.37,26.37,26.0,26.12,156100,1.68870562530488,1.68870562530488,1.66501123465783,1.67269590189471,2437581.14991583,0.0,1.0
1993-05-25,25.75,26.37,25.63,26.37,211800,1.64900151124766,1.68870562530488,1.64131684401077,1.68870562530488,3307365.07080187,0.0,1.0
1993-05-26,25.75,25.88,25.63,25.75,250500,1.64900151124766,1.65732656742094,1.64131684401077,1.64900151124766,3911685.3174498,0.0,1.0
1993-05-27,25.75,25.88,25.5,25.75,321000,1.64900151124766,1.65732656742094,1.63299178783748,1.64900151124766,5012578.79002549,0.0,1.0
1993-05-28,25.88,25.88,25.5,25.63,129100,1.65732656742094,1.65732656742094,1.63299178783748,1.64131684401077,2015962.37318472,0.0,1.0
1993-06-01,25.88,26.0,25.75,25.75,150100,1.65732656742094,1.66501123465783,1.64900151124766,1.64900151124766,2343888.08842003,0.0,1.0
1993-06-02,26.12,26.37,26.0,26.0,270000,1.67269590189471,1.68870562530488,1.66501123465783,1.66501123465783,4216187.76731117,0.0,1.0
1993-06-03,26.0,26.12,26.0,26.0,184900,1.66501123465783,1.67269590189471,1.66501123465783,1.66501123465783,2887307.84509568,0.0,1.0
1993-06-04,25.75,26.12,25.75,26.0,75400,1.64900151124766,1.67269590189471,1.64900151124766,1.66501123465783,1177409.47279726,0.0,1.0
1993-06-07,25.75,25.88,25.75,25.88,76600,1.64900151124766,1.65732656742094,1.64900151124766,1.65732656742094,1196148.08509643,0.0,1.0
1993-06-08,25.88,25.88,25.75,25.75,70300,1.65732656742094,1.65732656742094,1.64900151124766,1.64900151124766,1097770.37052584,0.0,1.0
1993-06-09,25.75,25.88,25.75,25.88,125400,1.64900151124766,1.65732656742094,1.64900151124766,1.65732656742094,1958184.98526229,0.0,1.0
1993-06-10,25.75,25.88,25.63,25.88,347800,1.64900151124766,1.65732656742094,1.64131684401077,1.65732656742094,5431074.46470675,0.0,1.0
1993-06-11,25.75,26.0,25.63,25.75,441900,1.64900151124766,1.66501123465783,1.64131684401077,1.64900151124766,6900493.97916593,0.0,1.0
1993-06-14,26.0,26.12,25.75,25.88,229600,1.66501123465783,1.67269590189471,1.64900151124766,1.65732656742094,3585321.15323942,0.0,1.0
1993-06-15,26.25,26.62,26.12,26.25,283100,1.681020958068,1.70471534871505,1.67269590189471,1.681020958068,4420750.951577,0.0,1.0
1993-06-16,26.62,26.75,26.25,26.25,588400,1.70471534871505,1.71304040488834,1.681020958068,1.681020958068,9188166.2306885,0.0,1.0
1993-06-17,26.5,26.62,26.12,26.5,171400,1.69703068147817,1.70471534871505,1.67269590189471,1.69703068147817,2676498.45673013,0.0,1.0
1993-06-18,26.0,26.62,25.88,26.62,660700,1.66501123465783,1.70471534871505,1.65732656742094,1.70471534871505,10317167.6217129,0.0,1.0
1993-06-21,25.37,25.88,25.37,25.88,246100,1.6246667316642,1.65732656742094,1.6246667316642,1.65732656742094,3842977.07235287,0.0,1.0
1993-06-22,25.0,25.63,25.0,25.5,437800,1.60097234101714,1.64131684401077,1.60097234101714,1.63299178783748,6836470.38714382,0.0,1.0
1993-06-23,24.75,25.12,24.38,25.12,381100,1.58496261760697,1.60865700825402,1.56126822695992,1.60865700825402,5951070.95600847,0.0,1.0
1993-06-24,24.87,25.0,24.75,24.87,301800,1.59264728484385,1.60097234101714,1.58496261760697,1.59264728484385,4712760.99323894,0.0,1.0
1993-06-25,25.0,25.0,24.87,25.0,75200,1.60097234101714,1.60097234101714,1.59264728484385,1.60097234101714,1174286.37074741,0.0,1.0
1993-06-28,25.25,25.25,25.0,25.0,176300,1.62146478698216,1.62146478698216,1.60541068018036,1.60541068018036,2745403.43752095,0.07,1.0
1993-06-29,25.25,25.25,25.12,25.25,163400,1.62146478698216,1.62146478698216,1.61311665144522,1.62146478698216,2544520.25916576,0.0,1.0
1993-06-30,25.5,25.5,25.12,25.12,195200,1.63751889378396,1.63751889378396,1.61311665144522,1.61311665144522,3039720.65232043,0.0,1.0
1993-07-01,26.0,26.25,25.5,25.63,383100,1.66962710738757,1.68568121418938,1.63751889378396,1.6458670293209,5965763.22696697,0.0,1.0
1993-07-02,25.63,26.0,25.5,26.0,227800,1.6458670293209,1.66962710738757,1.63751889378396,1.66962710738757,3547378.91700098,0.0,1.0
1993-07-06,25.88,26.0,25.63,25.75,562900,1.66192113612271,1.66962710738757,1.6458670293209,1.65357300058577,8765669.85241372,0.0,1.0
1993-07-07,26.25,26.25,26.0,26.0,214800,1.68568121418938,1.68568121418938,1.66962710738757,1.66962710738757,3344938.50470504,0.0,1.0
1993-07-08,25.88,26.37,25.88,26.12,380300,1.66192113612271,1.69338718545424,1.66192113612271,1.67733307865244,5922160.67662629,0.0,1.0
1993-07-09,27.5,27.5,25.88,26.0,1061200,1.76595174819839,1.76595174819839,1.66192113612271,1.66962710738757,16525366.5791108,0.0,1.0
1993-07-12,27.13,27.75,27.13,27.5,782500,1.74219167013172,1.7820058550002,1.74219167013172,1.76595174819839,12185355.5862742,0.0,1.0
1993-07-13,27.0,27.5,27.0,27.25,517900,1.73384353459479,1.76595174819839,1.73384353459479,1.74989764139659,8064914.57908166,0.0,1.0
1993-07-14,27.5,27.5,26.87,26.87,462300,1.76595174819839,1.76595174819839,1.72549539905785,1.72549539905785,7199092.50803141,0.0,1.0
1993-07-15,27.5,27.62,27.25,27.5,670000,1.76595174819839,1.77365771946326,1.74989764139659,1.76595174819839,10433467.4029441,0.0,1.0
1993-07-16,27.25,27.5,27.13,27.38,282000,1.74989764139659,1.76595174819839,1.74219167013172,1.75824577693353,4391399.71288093,0.0,1.0
1993-07-19,27.5,27.5,27.13,27.25,162800,1.76595174819839,1.76595174819839,1.74219167013172,1.74989764139659,2535176.85552134,0.0,1.0
1993-07-20,27.5,27.75,27.38,27.5,734700,1.76595174819839,1.7820058550002,1.75824577693353,1.76595174819839,11440997.7626015,0.0,1.0
1993-07-21,27.5,27.62,27.5,27.5,267600,1.76595174819839,1.77365771946326,1.76595174819839,1.76595174819839,4167158.02541468,0.0,1.0
1993-07-22,27.75,27.87,27.5,27.5,454700,1.7820058550002,1.78971182626506,1.76595174819839,1.76595174819839,7080742.7285353,0.0,1.0
1993-07-23,27.87,28.38,27.75,27.75,367500,1.78971182626506,1.82246220414074,1.7820058550002,1.7820058550002,5722834.73221186,0.0,1.0
1993-07-26,28.0,28.25,27.87,28.0,521400,1.798059961802,1.8141140686038,1.78971182626506,1.798059961802,8119417.76700751,0.0,1.0
1993-07-27,27.87,28.0,27.87,28.0,190100,1.78971182626506,1.798059961802,1.78971182626506,1.798059961802,2960301.72134279,0.0,1.0
1993-07-28,27.62,27.87,27.5,27.87,66600,1.77365771946326,1.78971182626506,1.76595174819839,1.78971182626506,1037117.80453145,0.0,1.0
1993-07-29,28.12,28.12,27.62,27.62,277700,1.80576593306687,1.80576593306687,1.77365771946326,1.77365771946326,4324438.65342919,0.0,1.0
1993-07-30,27.75,28.12,27.62,28.12,116900,1.7820058550002,1.80576593306687,1.77365771946326,1.80576593306687,1820406.47672262,0.0,1.0
1993-08-02,27.87,27.87,27.75,27.75,154800,1.78971182626506,1.78971182626506,1.7820058550002,1.7820058550002,2410598.1402623,0.0,1.0
1993-08-03,27.87,27.87,27.62,27.87,310900,1.78971182626506,1.78971182626506,1.77365771946326,1.78971182626506,4841440.32175419,0.0,1.0
1993-08-04,28.12,28.12,27.62,27.87,251700,1.80576593306687,1.80576593306687,1.77365771946326,1.78971182626506,3919557.82883733,0.0,1.0
1993-08-05,28.0,28.12,27.75,28.12,74000,1.798059961802,1.80576593306687,1.7820058550002,1.80576593306687,1152353.11614606,0.0,1.0
1993-08-06,27.62,28.0,27.62,27.75,104400,1.77365771946326,1.798059961802,1.77365771946326,1.7820058550002,1625752.23413039,0.0,1.0
1993-08-09,27.62,27.87,27.5,27.75,129300,1.77365771946326,1.78971182626506,1.76595174819839,1.7820058550002,2013503.48537413,0.0,1.0
1993-08-10,27.62,27.75,27.62,27.75,70500,1.77365771946326,1.7820058550002,1.77365771946326,1.7820058550002,1097849.92822023,0.0,1.0
1993-08-11,27.62,27.75,27.62,27.75,72900,1.77365771946326,1.7820058550002,1.77365771946326,1.7820058550002,1135223.54279794,0.0,1.0
1993-08-12,27.5,27.75,27.38,27.62,197600,1.76595174819839,1.7820058550002,1.75824577693353,1.77365771946326,3077094.26689813,0.0,1.0
1993-08-13,27.87,27.87,27.38,27.5,339800,1.78971182626506,1.78971182626506,1.75824577693353,1.76595174819839,5291480.93062745,0.0,1.0
1993-08-16,28.12,28.12,27.75,27.87,600300,1.80576593306687,1.80576593306687,1.7820058550002,1.78971182626506,9348075.3462497,0.0,1.0
1993-08-17,28.12,28.12,28.0,28.0,143000,1.80576593306687,1.80576593306687,1.798059961802,1.798059961802,2226844.53525522,0.0,1.0
1993-08-18,27.87,28.12,27.62,28.0,292800,1.78971182626506,1.80576593306687,1.77365771946326,1.798059961802,4559580.97848063,0.0,1.0
1993-08-19,27.75,27.87,27.62,27.87,234600,1.7820058550002,1.78971182626506,1.77365771946326,1.78971182626506,3653270.82497115,0.0,1.0
1993-08-20,28.0,28.0,27.75,27.87,280000,1.798059961802,1.798059961802,1.7820058550002,1.78971182626506,4360255.03406617,0.0,1.0
1993-08-23,28.0,28.0,27.87,28.0,284700,1.798059961802,1.798059961802,1.78971182626506,1.798059961802,4433445.02928085,0.0,1.0
1993-08-24,28.63,28.63,27.87,28.0,888200,1.83851631094255,1.83851631094255,1.78971182626506,1.798059961802,13831351.8616342,0.0,1.0
1993-08-25,28.63,28.87,28.38,28.75,588500,1.83851631094255,1.85392825347228,1.82246220414074,1.84622228220741,9164321.74124263,0.0,1.0
1993-08-26,28.75,29.0,28.5,28.63,576200,1.84622228220741,1.86227638900921,1.83016817540561,1.83851631094255,8972781.96653189,0.0,1.0
1993-08-27,28.75,29.0,28.75,28.75,269500,1.84622228220741,1.86227638900921,1.84622228220741,1.84622228220741,4196745.47028869,0.0,1.0
1993-08-30,28.87,28.87,28.63,28.75,257300,1.85392825347228,1.85392825347228,1.83851631094255,1.84622228220741,4006762.92951866,0.0,1.0
1993-08-31,28.75,28.87,28.5,28.87,163900,1.84622228220741,1.85392825347228,1.83016817540561,1.85392825347228,2552306.42886945,0.0,1.0
1993-09-01,28.38,28.75,28.0,28.75,278000,1.82246220414074,1.84622228220741,1.798059961802,1.84622228220741,4329110.35525142,0.0,1.0
1993-09-02,28.63,28.87,28.38,28.38,173400,1.83851631094255,1.85392825347228,1.82246220414074,1.82246220414074,2700243.65323954,0.0,1.0
1993-09-03,28.63,28.87,28.63,28.63,356900,1.83851631094255,1.85392825347228,1.83851631094255,1.83851631094255,5557767.93449362,0.0,1.0
1993-09-07,28.5,28.75,28.5,28.75,93600,1.83016817540561,1.84622228220741,1.83016817540561,1.84622228220741,1457570.96853069,0.0,1.0
1993-09-08,27.62,28.5,27.38,28.38,590000,1.77365771946326,1.83016817540561,1.75824577693353,1.82246220414074,9187680.25035371,0.0,1.0
1993-09-09,27.75,28.0,27.62,27.75,172900,1.7820058550002,1.798059961802,1.77365771946326,1.7820058550002,2692457.48353586,0.0,1.0
1993-09-10,28.75,28.75,28.0,28.0,532500,1.84622228220741,1.84622228220741,1.798059961802,1.798059961802,8292270.73442942,0.0,1.0
1993-09-13,28.63,29.0,28.5,28.75,305500,1.83851631094255,1.86227638900921,1.83016817540561,1.84622228220741,4757349.68895433,0.0,1.0
1993-09-14,27.87,28.63,27.75,28.5,300800,1.78971182626506,1.83851631094255,1.7820058550002,1.83016817540561,4684159.69373966,0.0,1.0
1993-09-15,28.25,28.25,27.62,27.87,230200,1.8141140686038,1.8141140686038,1.77365771946326,1.78971182626506,3584752.5315787,0.0,1.0
1993-09-16,28.25,28.25,28.0,28.12,53100,1.8141140686038,1.8141140686038,1.798059961802,1.80576593306687,826891.222531836,0.0,1.0
1993-09-17,28.38,28.38,27.75,27.75,266300,1.82246220414074,1.82246220414074,1.7820058550002,1.7820058550002,4146913.98418508,0.0,1.0
1993-09-20,28.5,28.63,28.25,28.25,291700,1.83016817540561,1.83851631094255,1.8141140686038,1.8141140686038,4542451.4051325,0.0,1.0
1993-09-21,28.12,28.63,27.87,28.38,175200,1.80576593306687,1.83851631094255,1.78971182626506,1.82246220414074,2728273.86417283,0.0,1.0
1993-09-22,28.25,28.38,28.0,28.38,140000,1.8141140686038,1.82246220414074,1.798059961802,1.82246220414074,2180127.51703309,0.0,1.0
1993-09-23,28.25,28.38,28.12,28.38,39600,1.8141140686038,1.82246220414074,1.80576593306687,1.82246220414074,616664.640532217,0.0,1.0
1993-09-24,28.87,28.87,28.12,28.12,234300,1.85392825347228,1.85392825347228,1.80576593306687,1.80576593306687,3648599.12314894,0.0,1.0
1993-09-27,30.25,30.25,28.75,28.87,1330400,1.94254692301823,1.94254692301823,1.84622228220741,1.85392825347228,20717440.3475773,0.0,1.0
1993-09-28,30.62,30.88,29.75,29.75,494400,1.9663070010849,1.98300327215878,1.91043870941463,1.91043870941463,7698964.60300828,0.0,1.0
1993-09-29,30.75,32.75,30.5,30.5,1342700,1.97465513662184,2.10308799103627,1.95860102982004,1.95860102982004,20908980.122288,0.0,1.0
1993-09-30,31.25,31.25,30.0,31.0,634800,2.00676335022545,2.00676335022545,1.92649281621643,1.99070924342364,9885321.05580429,0.0,1.0
1993-10-01,33.0,33.0,30.62,30.62,960700,2.11914209783807,2.11914209783807,1.9663070010849,1.9663070010849,14960346.4686692,0.0,1.0
1993-10-04,32.0,33.12,32.0,32.5,959400,2.05492567063086,2.12684806910294,2.05492567063086,2.08703388423446,14940102.4274396,0.0,1.0
1993-10-05,32.13,32.75,31.75,32.13,820700,2.0632738061678,2.10308799103627,2.03887156382905,2.0632738061678,12780218.9516361,0.0,1.0
1993-10-06,32.75,32.75,31.87,32.0,613300,2.10308799103627,2.10308799103627,2.04657753509392,2.05492567063086,9550515.75854565,0.0,1.0
1993-10-07,33.25,33.25,32.75,32.75,471800,2.13519620463988,2.13519620463988,2.10308799103627,2.10308799103627,7347029.73240148,0.0,1.0
1993-10-08,33.12,33.37,33.0,33.37,437400,2.12684806910294,2.14290217590474,2.11914209783807,2.14290217590474,6811341.25678765,0.0,1.0
1993-10-11,33.25,33.25,32.87,33.0,147800,2.13519620463988,2.13519620463988,2.11079396230113,2.11914209783807,2301591.76441064,0.0,1.0
1993-10-12,6.375,6.5,6.25,6.25,4538600,2.15125031144168,2.1934316900974,2.10906893278596,2.10906893278596,13449655.2289212,27.125,1.0
1993-10-13,6.5,6.75,6.5,6.5,5002400,2.1934316900974,2.27779444740884,2.1934316900974,2.1934316900974,14824076.8777058,0.0,1.0
1993-10-14,6.625,6.875,6.5,6.625,2186500,2.23561306875312,2.31997582606456,2.1934316900974,2.23561306875312,6479458.67845508,0.0,1.0
1993-10-15,7.5,8.125,7.0,7.0,2029400,2.53088271934315,2.74178961262175,2.36215720472028,2.36215720472028,6013909.64649292,0.0,1.0
1993-10-18,7.875,8.25,7.625,7.75,1661500,2.65742685531031,2.78397099127747,2.57306409799887,2.61524547665459,4923677.3813186,0.0,1.0
1993-10-19,7.625,7.875,7.5,7.875,1102800,2.57306409799887,2.65742685531031,2.53088271934315,2.65742685531031,3268029.7418707,0.0,1.0
1993-10-20,7.5,7.5,7.0,7.375,1472900,2.53088271934315,2.53088271934315,2.36215720472028,2.48870134068743,4364781.47152825,0.0,1.0
1993-10-21,7.25,7.5,7.0,7.5,977600,2.44651996203171,2.53088271934315,2.36215720472028,2.53088271934315,2897012.94491548,0.0,1.0
1993-10-22,7.0,7.25,6.875,7.125,1114800,2.36215720472028,2.44651996203171,2.31997582606456,2.40433858337599,3303590.45723381,0.0,1.0
1993-10-25,6.875,7.0,6.75,6.875,569000,2.31997582606456,2.36215720472028,2.27779444740884,2.31997582606456,1686170.58680125,0.0,1.0
1993-10-26,6.875,7.0,6.75,6.875,884800,2.31997582606456,2.36215720472028,2.27779444740884,2.31997582606456,2622010.07944068,0.0,1.0
1993-10-27,7.125,7.25,6.875,6.875,1046500,2.40433858337599,2.44651996203171,2.31997582606456,2.31997582606456,3101190.71895873,0.0,1.0
1993-10-28,7.125,7.5,6.875,7.125,2126800,2.40433858337599,2.53088271934315,2.31997582606456,2.40433858337599,6302544.11952358,0.0,1.0
1993-10-29,7.375,7.5,7.125,7.25,1076500,2.48870134068743,2.53088271934315,2.40433858337599,2.44651996203171,3190092.50736653,0.0,1.0
1993-11-01,7.25,7.375,7.25,7.375,282800,2.44651996203171,2.48870134068743,2.44651996203171,2.48870134068743,838047.525390854,0.0,1.0
1993-11-02,7.25,7.375,7.125,7.375,509400,2.44651996203171,2.48870134068743,2.40433858337599,2.48870134068743,1509552.36716443,0.0,1.0
1993-11-03,6.75,7.25,6.75,7.25,954200,2.27779444740884,2.44651996203171,2.27779444740884,2.44651996203171,2827669.54995739,0.0,1.0
1993-11-04,6.5,6.875,6.5,6.75,1094800,2.1934316900974,2.31997582606456,2.1934316900974,2.27779444740884,3244322.59829528,0.0,1.0
1993-11-05,6.875,6.875,6.375,6.5,663700,2.31997582606456,2.31997582606456,2.15125031144168,2.1934316900974,1966803.8988752,0.0,1.0
1993-11-08,6.875,7.125,6.75,6.875,826900,2.31997582606456,2.40433858337599,2.27779444740884,2.31997582606456,2450429.62781363,0.0,1.0
1993-11-09,6.625,7.0,6.625,7.0,812100,2.23561306875312,2.36215720472028,2.23561306875312,2.36215720472028,2406571.41219912,0.0,1.0
1993-11-10,7.0,7.0,6.625,6.75,847800,2.36215720472028,2.36215720472028,2.23561306875312,2.27779444740884,2512364.5404044,0.0,1.0
1993-11-11,6.875,7.125,6.875,7.0,443800,2.31997582606456,2.40433858337599,2.31997582606456,2.36215720472028,1315153.78984604,0.0,1.0
1993-11-12,7.375,7.375,6.875,7.0,1097900,2.48870134068743,2.48870134068743,2.31997582606456,2.36215720472028,3253509.11643076,0.0,1.0
1993-11-15,7.0,7.375,7.0,7.25,363900,2.36215720472028,2.48870134068743,2.36215720472028,2.44651996203171,1078378.6933866,0.0,1.0
1993-11-16,7.375,7.375,7.125,7.125,431600,2.48870134068743,2.48870134068743,2.40433858337599,2.40433858337599,1279000.39589354,0.0,1.0
1993-11-17,7.125,7.25,6.875,7.25,821500,2.40433858337599,2.44651996203171,2.31997582606456,2.44651996203171,2434427.30590024,0.0,1.0
1993-11-18,7.0,7.125,6.875,7.125,956400,2.36215720472028,2.40433858337599,2.31997582606456,2.40433858337599,2834189.01444063,0.0,1.0
1993-11-19,6.75,7.0,6.75,7.0,629300,2.27779444740884,2.36215720472028,2.27779444740884,2.36215720472028,1864863.18150093,0.0,1.0
1993-11-22,6.625,6.75,6.25,6.75,1144100,2.23561306875312,2.27779444740884,2.10906893278596,2.27779444740884,3390417.87057876,0.0,1.0
1993-11-23,6.5,6.625,6.375,6.5,325300,2.1934316900974,2.23561306875312,2.15125031144168,2.1934316900974,963991.725635234,0.0,1.0
1993-11-24,6.875,7.0,6.375,6.375,1012400,2.31997582606456,2.36215720472028,2.15125031144168,2.15125031144168,3000139.01946852,0.0,1.0
1993-11-26,7.0,7.0,6.875,6.875,39600,2.36215720472028,2.36215720472028,2.31997582606456,2.31997582606456,117350.360698295,0.0,1.0
1993-11-29,6.875,7.0,6.75,7.0,291200,2.31997582606456,2.36215720472028,2.27779444740884,2.36215720472028,862940.026145035,0.0,1.0
1993-11-30,7.125,7.25,6.75,6.75,1289900,2.40433858337599,2.44651996203171,2.27779444740884,2.27779444740884,3822480.56224067,0.0,1.0
1993-12-01,7.375,7.375,7.0,7.25,720200,2.48870134068743,2.48870134068743,2.36215720472028,2.44651996203171,2134235.60037657,0.0,1.0
1993-12-02,7.75,7.75,7.25,7.25,1049500,2.61524547665459,2.61524547665459,2.44651996203171,2.44651996203171,3110080.8977995,0.0,1.0
1993-12-03,8.5,8.75,7.625,7.75,1253400,2.86833374858891,2.95269650590034,2.57306409799887,2.61524547665459,3714316.71967784,0.0,1.0
1993-12-06,8.875,9.25,8.625,8.625,1612800,2.99487788455606,3.12142202052322,2.91051512724462,2.91051512724462,4779360.14480328,0.0,1.0
1993-12-07,9.375,9.5,8.875,8.875,2016900,3.16360339917894,3.20578477783466,2.99487788455606,2.99487788455606,5976867.23465633,0.0,1.0
1993-12-08,9.75,10.0,9.125,9.25,3877600,3.2901475351461,3.37451029245754,3.0792406418675,3.12142202052322,11490852.4910027,0.0,1.0
1993-12-09,9.375,9.875,9.375,9.875,1546400,3.16360339917894,3.33232891380182,3.16360339917894,3.33232891380182,4582590.85312735,0.0,1.0
1993-12-10,9.5,9.5,9.125,9.375,886000,3.20578477783466,3.20578477783466,3.0792406418675,3.16360339917894,2625566.150977,0.0,1.0
1993-12-13,9.125,9.375,9.0,9.375,972500,3.0792406418675,3.16360339917894,3.03705926321178,3.16360339917894,2881899.64088615,0.0,1.0
1993-12-14,8.625,9.125,8.625,9.125,877400,2.91051512724462,3.0792406418675,2.91051512724462,3.0792406418675,2600080.97163343,0.0,1.0
1993-12-15,8.625,8.75,8.25,8.625,603200,2.91051512724462,2.95269650590034,2.78397099127747,2.91051512724462,1787518.62558615,0.0,1.0
1993-12-16,8.875,8.875,8.75,8.75,240900,2.99487788455606,2.99487788455606,2.95269650590034,2.95269650590034,713881.360914627,0.0,1.0
1993-12-17,8.75,8.875,8.625,8.75,130500,2.95269650590034,2.99487788455606,2.91051512724462,2.95269650590034,386722.779573926,0.0,1.0
1993-12-20,8.625,8.75,8.5,8.625,163800,2.91051512724462,2.95269650590034,2.86833374858891,2.91051512724462,485403.764706584,0.0,1.0
1993-12-21,8.625,8.625,8.375,8.625,274400,2.91051512724462,2.91051512724462,2.82615236993319,2.91051512724462,813155.02463667,0.0,1.0
1993-12-22,8.625,8.75,8.5,8.625,204400,2.91051512724462,2.95269650590034,2.86833374858891,2.91051512724462,605717.518351805,0.0,1.0
1993-12-23,8.625,8.75,8.5,8.625,537700,2.91051512724462,2.95269650590034,2.86833374858891,2.91051512724462,1593416.38756245,0.0,1.0
1993-12-27,8.75,9.0,8.5,8.625,284900,2.95269650590034,3.03705926321178,2.86833374858891,2.91051512724462,844270.6505794,0.0,1.0
1993-12-28,9.125,9.25,8.75,8.75,364300,3.0792406418675,3.12142202052322,2.95269650590034,2.95269650590034,1079564.05056537,0.0,1.0
1993-12-29,9.25,9.5,9.125,9.125,430500,3.12142202052322,3.20578477783466,3.0792406418675,3.0792406418675,1275740.66365192,0.0,1.0
1993-12-30,9.25,9.25,9.0,9.125,397900,3.12142202052322,3.12142202052322,3.03705926321178,3.0792406418675,1179134.05358211,0.0,1.0
1993-12-31,9.125,9.25,9.125,9.25,150100,3.0792406418675,3.12142202052322,3.0792406418675,3.12142202052322,444805.281333688,0.0,1.0
1994-01-03,9.0,9.125,8.75,9.125,679300,3.03705926321178,3.0792406418675,2.95269650590034,3.0792406418675,2013032.82884727,0.0,1.0
1994-01-04,9.375,9.5,8.75,8.75,1896400,3.16360339917894,3.20578477783466,2.95269650590034,2.95269650590034,5619778.38455167,0.0,1.0
1994-01-05,10.0,10.13,9.375,9.375,1911400,3.37451029245754,3.41837892625948,3.16360339917894,3.16360339917894,5664229.27875556,0.0,1.0
1994-01-06,9.875,10.25,9.75,10.0,1401000,3.33232891380182,3.45887304976897,3.2901475351461,3.37451029245754,4151713.51864421,0.0,1.0
1994-01-07,10.0,10.25,9.75,9.875,1017800,3.37451029245754,3.45887304976897,3.2901475351461,3.33232891380182,3016141.34138193,0.0,1.0
1994-01-10,11.0,11.0,10.25,10.38,1648500,3.71196132170329,3.71196132170329,3.45887304976897,3.50274168357092,4885153.27300856,0.0,1.0
1994-01-11,10.88,11.0,10.38,11.0,1530600,3.6714671981938,3.71196132170329,3.50274168357092,3.71196132170329,4535769.24456591,0.0,1.0
1994-01-12,11.0,11.13,10.88,10.88,1330800,3.71196132170329,3.75582995550524,3.6714671981938,3.6714671981938,3943683.33376997,0.0,1.0
1994-01-13,10.5,10.88,10.5,10.75,786500,3.54323580708041,3.6714671981938,3.54323580708041,3.62759856439185,2330708.5527578,0.0,1.0
1994-01-14,11.0,11.38,10.63,10.63,2012200,3.71196132170329,3.84019271281668,3.58710444088236,3.58710444088236,5962939.28780578,0.0,1.0
1994-01-17,11.38,11.5,11.0,11.13,563100,3.84019271281668,3.88068683632617,3.71196132170329,3.75582995550524,1668686.56841439,0.0,1.0
1994-01-18,11.25,11.5,11.25,11.25,552500,3.79632407901473,3.88068683632617,3.79632407901473,3.79632407901473,1637274.60317697,0.0,1.0
1994-01-19,11.5,11.63,11.25,11.38,724800,3.88068683632617,3.92455547012811,3.79632407901473,3.84019271281668,2147867.20793242,0.0,1.0
1994-01-20,12.0,12.5,11.63,11.63,1318000,4.04941235094904,4.21813786557192,3.92455547012811,3.92455547012811,3905751.90404931,0.0,1.0
1994-01-21,12.0,12.38,12.0,12.38,5672700,4.04941235094904,4.17764374206243,4.04941235094904,4.17764374206243,16810439.1700307,0.0,1.0
1994-01-24,12.13,12.38,12.0,12.0,2340400,4.09328098475099,4.17764374206243,4.04941235094904,4.04941235094904,6935524.8529871,0.0,1.0
1994-01-25,12.13,12.25,12.0,12.25,916200,4.09328098475099,4.13377510826048,4.04941235094904,4.13377510826048,2715060.61797418,0.0,1.0
1994-01-26,12.0,12.13,12.0,12.13,1734700,4.04941235094904,4.09328098475099,4.04941235094904,4.09328098475099,5140597.74503364,0.0,1.0
1994-01-27,11.5,12.13,11.38,12.0,1936500,3.88068683632617,4.09328098475099,3.84019271281668,4.04941235094904,5738610.44172342,0.0,1.0
1994-01-28,12.0,12.0,11.63,11.63,1188700,4.04941235094904,4.04941235094904,3.92455547012811,3.92455547012811,3522585.19601169,0.0,1.0
1994-01-31,12.38,12.38,11.88,12.0,1252100,4.17764374206243,4.17764374206243,4.00891822743955,4.04941235094904,3710464.30884684,0.0,1.0
1994-02-01,12.38,12.38,12.13,12.25,447000,4.17764374206243,4.17764374206243,4.09328098475099,4.13377510826048,1324636.64727621,0.0,1.0
1994-02-02,12.5,12.5,12.13,12.25,627700,4.21813786557192,4.21813786557192,4.09328098475099,4.13377510826048,1860121.75278585,0.0,1.0
1994-02-03,12.63,12.75,12.25,12.5,857800,4.26200649937387,4.30250062288336,4.13377510826048,4.21813786557192,2541998.46987367,0.0,1.0
1994-02-04,12.13,13.38,12.13,12.75,1729900,4.09328098475099,4.51509477130818,4.09328098475099,4.30250062288336,5126373.45888839,0.0,1.0
1994-02-07,12.88,13.0,12.0,12.13,928800,4.34636925668531,4.3868633801948,4.04941235094904,4.09328098475099,2752399.36910546,0.0,1.0
1994-02-08,12.5,12.88,12.25,12.88,773900,4.21813786557192,4.34636925668531,4.13377510826048,4.34636925668531,2293369.80162652,0.0,1.0
1994-02-09,12.75,12.88,12.38,12.5,308400,4.30250062288336,4.34636925668531,4.17764374206243,4.21813786557192,913910.384832174,0.0,1.0
1994-02-10,12.38,12.75,12.38,12.75,404900,4.17764374206243,4.30250062288336,4.17764374206243,4.30250062288336,1199877.80421059,0.0,1.0
1994-02-11,12.38,12.5,12.25,12.38,315400,4.17764374206243,4.21813786557192,4.13377510826048,4.17764374206243,934654.135460661,0.0,1.0
1994-02-14,12.25,12.63,12.13,12.5,361300,4.13377510826048,4.26200649937387,4.09328098475099,4.21813786557192,1070673.87172459,0.0,1.0
1994-02-15,12.63,12.75,12.13,12.13,356100,4.26200649937387,4.30250062288336,4.09328098475099,4.09328098475099,1055264.22840057,0.0,1.0
1994-02-16,13.5,13.5,12.38,12.63,1062500,4.55558889481767,4.55558889481767,4.17764374206243,4.26200649937387,3148605.00610955,0.0,1.0
1994-02-17,13.5,13.75,13.25,13.38,1096500,4.55558889481767,4.63995165212911,4.47122613750624,4.51509477130818,3249360.36630506,0.0,1.0
1994-02-18,13.13,13.38,13.0,13.25,265400,4.43073201399674,4.51509477130818,4.3868633801948,4.47122613750624,786484.48811433,0.0,1.0
1994-02-22,12.88,13.25,12.75,13.13,360500,4.34636925668531,4.47122613750624,4.30250062288336,4.43073201399674,1068303.15736705,0.0,1.0
1994-02-23,12.88,13.0,12.63,12.88,347100,4.34636925668531,4.3868633801948,4.26200649937387,4.34636925668531,1028593.69187823,0.0,1.0
1994-02-24,12.63,12.63,12.5,12.63,351800,4.26200649937387,4.26200649937387,4.21813786557192,4.26200649937387,1042521.63872879,0.0,1.0
1994-02-25,12.25,12.63,12.25,12.63,354000,4.13377510826048,4.26200649937387,4.13377510826048,4.26200649937387,1049041.10321203,0.0,1.0
1994-02-28,12.25,12.38,12.13,12.38,384200,4.13377510826048,4.17764374206243,4.09328098475099,4.17764374206243,1138535.57020921,0.0,1.0
1994-03-01,11.5,12.25,11.25,12.25,976500,3.88068683632617,4.13377510826048,3.79632407901473,4.13377510826048,2893753.21267386,0.0,1.0
1994-03-02,11.63,11.63,10.63,11.25,1055000,3.92455547012811,3.92455547012811,3.58710444088236,3.79632407901473,3126379.5590076,0.0,1.0
1994-03-03,11.38,11.5,10.5,11.5,2183600,3.84019271281668,3.88068683632617,3.54323580708041,3.88068683632617,6470864.83890899,0.0,1.0
1994-03-04,12.0,12.38,11.38,11.38,1596100,4.04941235094904,4.17764374206243,3.84019271281668,3.84019271281668,4729871.48258961,0.0,1.0
1994-03-07,11.63,12.13,11.5,12.0,523400,3.92455547012811,4.09328098475099,3.88068683632617,4.04941235094904,1551039.8684214,0.0,1.0
1994-03-08,11.75,12.0,11.63,11.75,388100,3.9650495936376,4.04941235094904,3.92455547012811,3.9650495936376,1150092.80270223,0.0,1.0
1994-03-09,11.5,11.88,11.5,11.63,396300,3.88068683632617,4.00891822743955,3.88068683632617,3.92455547012811,1174392.62486702,0.0,1.0
1994-03-10,11.13,11.63,11.0,11.5,1248800,3.75582995550524,3.92455547012811,3.71196132170329,3.88068683632617,3700685.11212198,0.0,1.0
1994-03-11,11.38,11.5,11.13,11.13,622200,3.84019271281668,3.88068683632617,3.75582995550524,3.75582995550524,1843823.09157775,0.0,1.0
1994-03-14,11.13,11.5,11.13,11.5,567900,3.75582995550524,3.88068683632617,3.75582995550524,3.88068683632617,1682910.85455964,0.0,1.0
1994-03-15,11.63,11.63,11.25,11.25,603800,3.92455547012811,3.92455547012811,3.79632407901473,3.79632407901473,1789296.6613543,0.0,1.0
1994-03-16,11.63,11.63,11.38,11.5,505600,3.92455547012811,3.92455547012811,3.84019271281668,3.88068683632617,1498291.47396611,0.0,1.0
1994-03-17,11.63,12.0,11.38,11.75,820100,3.92455547012811,4.04941235094904,3.84019271281668,3.9650495936376,2430278.55577454,0.0,1.0
1994-03-18,11.25,11.63,11.0,11.5,623000,3.79632407901473,3.92455547012811,3.71196132170329,3.88068683632617,1846193.80593529,0.0,1.0
1994-03-21,11.0,11.38,11.0,11.13,709600,3.71196132170329,3.84019271281668,3.71196132170329,3.75582995550524,2102823.63513914,0.0,1.0
1994-03-22,11.25,11.38,11.13,11.13,399500,3.79632407901473,3.84019271281668,3.75582995550524,3.75582995550524,1183875.48229719,0.0,1.0
1994-03-23,11.13,11.38,11.13,11.25,576100,3.75582995550524,3.84019271281668,3.75582995550524,3.79632407901473,1707210.67672443,0.0,1.0
1994-03-24,10.88,11.25,10.88,11.13,698500,3.6714671981938,3.79632407901473,3.6714671981938,3.75582995550524,2069929.97342825,0.0,1.0
1994-03-25,11.13,11.38,10.88,10.88,515000,3.75582995550524,3.84019271281668,3.6714671981938,3.6714671981938,1526147.36766722,0.0,1.0
1994-03-28,10.88,11.13,10.88,11.13,493900,3.6714671981938,3.75582995550524,3.6714671981938,3.75582995550524,1463619.77648707,0.0,1.0
1994-03-29,10.5,11.0,10.5,10.88,592100,3.54323580708041,3.71196132170329,3.54323580708041,3.6714671981938,1754624.96387526,0.0,1.0
1994-03-30,10.0,10.5,9.75,10.5,1139600,3.37451029245754,3.54323580708041,3.2901475351461,3.54323580708041,3377082.60231759,0.0,1.0
1994-03-31,10.0,10.13,9.875,9.875,584600,3.37451029245754,3.41837892625948,3.33232891380182,3.33232891380182,1732399.51677331,0.0,1.0
1994-04-04,10.13,10.13,9.5,9.75,871800,3.41837892625948,3.41837892625948,3.20578477783466,3.2901475351461,2583485.97113064,0.0,1.0
1994-04-05,10.5,10.5,10.13,10.25,386100,3.54323580708041,3.54323580708041,3.41837892625948,3.45887304976897,1144166.01680837,0.0,1.0
1994-04-06,10.13,10.63,9.875,10.5,817000,3.41837892625948,3.58710444088236,3.33232891380182,3.54323580708041,2421092.03763906,0.0,1.0
1994-04-07,9.375,10.13,9.375,10.0,1445500,3.16360339917894,3.41837892625948,3.16360339917894,3.37451029245754,4283584.50478245,0.0,1.0
1994-04-08,9.75,10.0,9.375,9.5,771200,3.2901475351461,3.37451029245754,3.16360339917894,3.20578477783466,2285368.64066982,0.0,1.0
1994-04-11,9.5,9.875,9.375,9.75,560500,3.20578477783466,3.33232891380182,3.16360339917894,3.2901475351461,1660981.74675238,0.0,1.0
1994-04-12,9.75,10.13,9.625,9.625,689000,3.2901475351461,3.41837892625948,3.24796615649038,3.24796615649038,2041777.74043245,0.0,1.0
1994-04-13,9.5,9.875,9.375,9.75,747600,3.20578477783466,3.33232891380182,3.16360339917894,3.2901475351461,2215432.56712235,0.0,1.0
1994-04-14,9.375,9.5,9.125,9.5,800700,3.16360339917894,3.20578477783466,3.0792406418675,3.20578477783466,2372788.73260416,0.0,1.0
1994-04-15,9.625,9.875,9.375,9.375,483400,3.24796615649038,3.33232891380182,3.16360339917894,3.16360339917894,1432504.15054433,0.0,1.0
1994-04-18,9.375,9.75,9.375,9.625,361400,3.16360339917894,3.2901475351461,3.16360339917894,3.24796615649038,1070970.21101929,0.0,1.0
1994-04-19,9.25,9.5,9.125,9.375,395300,3.12142202052322,3.20578477783466,3.0792406418675,3.16360339917894,1171429.2319201,0.0,1.0
1994-04-20,9.0,9.375,9.0,9.375,477300,3.03705926321178,3.16360339917894,3.03705926321178,3.16360339917894,1414427.45356808,0.0,1.0
1994-04-21,9.375,9.5,9.0,9.0,667200,3.16360339917894,3.20578477783466,3.03705926321178,3.03705926321178,1977175.77418945,0.0,1.0
1994-04-22,9.5,9.5,9.375,9.375,327900,3.20578477783466,3.20578477783466,3.16360339917894,3.16360339917894,971696.547297243,0.0,1.0
1994-04-25,9.5,9.5,9.25,9.375,238400,3.20578477783466,3.20578477783466,3.12142202052322,3.16360339917894,706472.87854731,0.0,1.0
1994-04-26,9.125,9.375,9.0,9.375,417000,3.0792406418675,3.16360339917894,3.03705926321178,3.16360339917894,1235734.85886841,0.0,1.0
1994-04-28,9.5,9.625,9.125,9.25,608600,3.20578477783466,3.24796615649038,3.0792406418675,3.12142202052322,1803520.94749955,0.0,1.0
1994-04-29,9.625,9.875,9.5,9.5,574600,3.24796615649038,3.33232891380182,3.20578477783466,3.20578477783466,1702765.58730404,0.0,1.0
1994-05-02,9.25,9.875,9.25,9.75,278600,3.12142202052322,3.33232891380182,3.12142202052322,3.2901475351461,825601.275013761,0.0,1.0
1994-05-03,9.5,9.5,9.125,9.25,461300,3.20578477783466,3.20578477783466,3.0792406418675,3.12142202052322,1367013.16641726,0.0,1.0
1994-05-04,9.375,9.5,9.25,9.5,285500,3.16360339917894,3.20578477783466,3.12142202052322,3.20578477783466,846048.686347554,0.0,1.0
1994-05-05,9.375,9.375,9.25,9.25,196900,3.16360339917894,3.16360339917894,3.12142202052322,3.12142202052322,583492.071249855,0.0,1.0
1994-05-06,9.25,9.375,9.25,9.25,122900,3.12142202052322,3.16360339917894,3.12142202052322,3.12142202052322,364200.993177284,0.0,1.0
1994-05-09,9.125,9.375,9.125,9.25,199200,3.0792406418675,3.16360339917894,3.0792406418675,3.12142202052322,590307.875027786,0.0,1.0
1994-05-10,8.75,9.625,8.75,9.375,1076000,2.95269650590034,3.24796615649038,2.95269650590034,3.16360339917894,3188610.81089306,0.0,1.0
1994-05-11,9.375,9.5,8.875,8.875,582100,3.16360339917894,3.20578477783466,2.99487788455606,2.99487788455606,1724991.03440599,0.0,1.0
1994-05-12,9.75,10.25,9.5,9.625,264900,3.2901475351461,3.45887304976897,3.20578477783466,3.24796615649038,785002.791640865,0.0,1.0
1994-05-13,10.13,10.13,9.75,9.75,201800,3.41837892625948,3.41837892625948,3.2901475351461,3.2901475351461,598012.696689796,0.0,1.0
1994-05-16,10.0,10.0,9.875,10.0,196600,3.37451029245754,3.37451029245754,3.33232891380182,3.37451029245754,582603.053365776,0.0,1.0
1994-05-17,9.875,10.0,9.75,9.875,343800,3.33232891380182,3.37451029245754,3.2901475351461,3.33232891380182,1018814.49515338,0.0,1.0
1994-05-18,10.63,10.63,10.0,10.0,241200,3.58710444088236,3.58710444088236,3.37451029245754,3.37451029245754,714770.378798705,0.0,1.0
1994-05-19,10.38,10.5,10.25,10.38,277600,3.50274168357092,3.54323580708041,3.45887304976897,3.50274168357092,822637.882066834,0.0,1.0
1994-05-20,10.5,10.63,10.25,10.38,159200,3.54323580708041,3.58710444088236,3.45887304976897,3.50274168357092,471772.157150721,0.0,1.0
1994-05-23,10.25,10.63,10.25,10.5,81300,3.45887304976897,3.58710444088236,3.45887304976897,3.54323580708041,240923.846585136,0.0,1.0
1994-05-24,10.25,10.5,10.0,10.25,309200,3.45887304976897,3.54323580708041,3.37451029245754,3.45887304976897,916281.099189717,0.0,1.0
1994-05-25,10.25,10.25,10.0,10.25,141900,3.45887304976897,3.45887304976897,3.37451029245754,3.45887304976897,420505.45916889,0.0,1.0
1994-05-26,10.25,10.5,10.13,10.38,272100,3.45887304976897,3.54323580708041,3.41837892625948,3.50274168357092,806339.220858739,0.0,1.0
1994-05-27,10.25,10.38,10.25,10.25,77500,3.45887304976897,3.50274168357092,3.45887304976897,3.45887304976897,229662.953386815,0.0,1.0
1994-05-31,10.25,10.38,10.13,10.25,89800,3.45887304976897,3.50274168357092,3.41837892625948,3.45887304976897,266112.686634012,0.0,1.0
1994-06-01,10.25,10.38,9.875,10.38,145300,3.45887304976897,3.50274168357092,3.33232891380182,3.50274168357092,430580.995188441,0.0,1.0
1994-06-02,10.13,10.25,10.13,10.25,131900,3.41837892625948,3.45887304976897,3.41837892625948,3.45887304976897,390871.529699624,0.0,1.0
1994-06-03,10.25,10.25,10.0,10.0,80900,3.45887304976897,3.45887304976897,3.37451029245754,3.37451029245754,239738.489406365,0.0,1.0
1994-06-06,10.13,10.38,9.75,10.13,779300,3.41837892625948,3.50274168357092,3.2901475351461,3.41837892625948,2309372.12353993,0.0,1.0
1994-06-07,10.13,10.25,10.0,10.13,166000,3.41837892625948,3.45887304976897,3.37451029245754,3.41837892625948,491923.229189822,0.0,1.0
1994-06-08,10.13,10.13,9.625,10.13,279600,3.41837892625948,3.41837892625948,3.24796615649038,3.41837892625948,828564.667960688,0.0,1.0
1994-06-09,10.0,10.0,9.875,10.0,111600,3.37451029245754,3.37451029245754,3.33232891380182,3.37451029245754,330714.652877012,0.0,1.0
1994-06-10,10.13,10.25,9.875,9.875,120000,3.41837892625948,3.45887304976897,3.33232891380182,3.33232891380182,355607.153631197,0.0,1.0
1994-06-13,10.38,10.38,10.0,10.0,77700,3.50274168357092,3.50274168357092,3.37451029245754,3.37451029245754,230255.6319762,0.0,1.0
1994-06-14,10.75,10.88,10.25,10.38,248300,3.62759856439185,3.6714671981938,3.45887304976897,3.50274168357092,735810.468721884,0.0,1.0
1994-06-15,10.63,11.13,10.63,10.88,414900,3.58710444088236,3.75582995550524,3.58710444088236,3.6714671981938,1229511.73367986,0.0,1.0
1994-06-16,11.13,11.13,10.63,10.63,174800,3.75582995550524,3.75582995550524,3.58710444088236,3.58710444088236,518001.087122776,0.0,1.0
1994-06-17,11.0,11.13,10.88,10.88,162400,3.71196132170329,3.75582995550524,3.6714671981938,3.6714671981938,481255.014580886,0.0,1.0
1994-06-20,10.5,11.0,10.38,11.0,134300,3.54323580708041,3.71196132170329,3.50274168357092,3.71196132170329,397983.672772247,0.0,1.0
1994-06-21,10.5,10.63,10.25,10.5,138800,3.54323580708041,3.58710444088236,3.45887304976897,3.54323580708041,411318.941033417,0.0,1.0
1994-06-22,10.63,10.75,10.5,10.5,58900,3.58710444088236,3.62759856439185,3.54323580708041,3.54323580708041,174543.844573979,0.0,1.0
1994-06-23,10.13,10.63,10.13,10.63,88000,3.41837892625948,3.58710444088236,3.41837892625948,3.58710444088236,260778.579329544,0.0,1.0
1994-06-24,9.625,10.0,9.625,9.875,172400,3.24796615649038,3.37451029245754,3.24796615649038,3.33232891380182,510888.944050152,0.0,1.0
1994-06-27,9.75,9.875,9.5,9.625,108100,3.2901475351461,3.33232891380182,3.20578477783466,3.24796615649038,320342.777562769,0.0,1.0
1994-06-28,9.875,10.13,9.75,9.875,284000,3.33232891380182,3.41837892625948,3.2901475351461,3.33232891380182,841603.596927164,0.0,1.0
1994-06-29,10.0,10.13,9.75,9.75,126700,3.37451029245754,3.41837892625948,3.2901475351461,3.2901475351461,375461.886375604,0.0,1.0
1994-06-30,9.625,10.0,9.625,9.875,274400,3.24796615649038,3.37451029245754,3.24796615649038,3.33232891380182,813155.024636668,0.0,1.0
1994-07-01,10.13,10.13,9.75,9.75,133500,3.41837892625948,3.41837892625948,3.2901475351461,3.2901475351461,395612.958414706,0.0,1.0
1994-07-05,9.875,10.0,9.875,10.0,113600,3.33232891380182,3.37451029245754,3.33232891380182,3.37451029245754,336641.438770865,0.0,1.0
1994-07-06,9.875,10.0,9.75,10.0,149500,3.33232891380182,3.37451029245754,3.2901475351461,3.37451029245754,443027.245565532,0.0,1.0
1994-07-07,10.13,10.13,9.875,10.0,78500,3.41837892625948,3.41837892625948,3.33232891380182,3.37451029245754,232626.346333741,0.0,1.0
1994-07-08,10.13,10.13,9.875,10.0,43300,3.41837892625948,3.41837892625948,3.33232891380182,3.37451029245754,128314.914601923,0.0,1.0
1994-07-11,9.875,10.13,9.875,10.13,63600,3.33232891380182,3.41837892625948,3.33232891380182,3.41837892625948,188471.791424534,0.0,1.0
1994-07-12,10.63,10.63,10.0,10.13,210600,3.58710444088236,3.58710444088236,3.37451029245754,3.41837892625948,624090.55462275,0.0,1.0
1994-07-13,10.5,10.63,10.38,10.5,116100,3.54323580708041,3.58710444088236,3.50274168357092,3.54323580708041,344049.921138183,0.0,1.0
1994-07-14,11.75,11.88,10.38,10.38,374300,3.9650495936376,4.00891822743955,3.50274168357092,3.50274168357092,1109197.98003464,0.0,1.0
1994-07-15,11.25,11.63,11.13,11.63,385800,3.79632407901473,3.92455547012811,3.75582995550524,3.92455547012811,1143276.9989243,0.0,1.0
1994-07-18,11.13,11.25,10.88,11.25,642900,3.75582995550524,3.79632407901473,3.6714671981938,3.79632407901473,1905165.32557913,0.0,1.0
1994-07-19,11.13,11.25,11.13,11.13,59100,3.75582995550524,3.79632407901473,3.75582995550524,3.75582995550524,175136.523163364,0.0,1.0
1994-07-20,11.25,12.38,11.25,11.25,62500,3.79632407901473,4.17764374206243,3.79632407901473,3.79632407901473,185212.059182915,0.0,1.0
1994-07-21,11.0,11.13,11.0,11.0,111000,3.71196132170329,3.75582995550524,3.71196132170329,3.71196132170329,328936.617108857,0.0,1.0
1994-07-22,10.88,11.13,10.88,11.13,48400,3.6714671981938,3.75582995550524,3.6714671981938,3.75582995550524,143428.218631249,0.0,1.0
1994-07-25,11.0,11.13,10.88,11.0,97900,3.71196132170329,3.75582995550524,3.6714671981938,3.71196132170329,290116.169504118,0.0,1.0
1994-07-26,11.0,11.13,10.88,11.0,70200,3.71196132170329,3.75582995550524,3.6714671981938,3.71196132170329,208030.18487425,0.0,1.0
1994-07-27,10.88,11.13,10.75,11.13,358900,3.6714671981938,3.75582995550524,3.62759856439185,3.75582995550524,1063561.72865197,0.0,1.0
1994-07-28,10.75,11.0,10.75,10.88,86800,3.62759856439185,3.71196132170329,3.62759856439185,3.6714671981938,257222.507793232,0.0,1.0
1994-07-29,11.38,11.38,10.75,10.75,376500,3.84019271281668,3.84019271281668,3.62759856439185,3.62759856439185,1115717.44451788,0.0,1.0
1994-08-01,11.25,11.25,10.88,11.25,115400,3.79632407901473,3.79632407901473,3.6714671981938,3.79632407901473,341975.546075334,0.0,1.0
1994-08-02,11.13,11.25,10.88,11.13,139800,3.75582995550524,3.79632407901473,3.6714671981938,3.75582995550524,414282.333980343,0.0,1.0
1994-08-03,11.0,11.13,10.88,11.13,271100,3.71196132170329,3.75582995550524,3.6714671981938,3.75582995550524,803375.827911811,0.0,1.0
1994-08-04,10.88,11.0,10.75,11.0,78400,3.6714671981938,3.71196132170329,3.62759856439185,3.71196132170329,232330.007039048,0.0,1.0
1994-08-05,10.25,10.75,10.25,10.75,111200,3.45887304976897,3.62759856439185,3.45887304976897,3.62759856439185,329529.295698242,0.0,1.0
1994-08-08,10.75,10.88,10.5,10.88,219200,3.62759856439185,3.6714671981938,3.54323580708041,3.6714671981938,649575.733966319,0.0,1.0
1994-08-09,10.5,10.75,10.5,10.63,121500,3.54323580708041,3.62759856439185,3.54323580708041,3.58710444088236,360052.243051586,0.0,1.0
1994-08-10,10.63,10.63,10.31,10.63,158700,3.58710444088236,3.58710444088236,3.47912011152372,3.58710444088236,470290.460677257,0.0,1.0
1994-08-11,10.25,10.63,10.25,10.63,172200,3.45887304976897,3.58710444088236,3.45887304976897,3.58710444088236,510296.265460767,0.0,1.0
1994-08-12,10.5,10.5,10.25,10.38,169900,3.54323580708041,3.54323580708041,3.45887304976897,3.50274168357092,503480.461682836,0.0,1.0
1994-08-15,10.25,10.5,10.25,10.5,188000,3.45887304976897,3.54323580708041,3.45887304976897,3.54323580708041,557117.874022208,0.0,1.0
1994-08-16,10.5,10.75,10.13,10.25,315300,3.54323580708041,3.62759856439185,3.41837892625948,3.45887304976897,934357.796165969,0.0,1.0
1994-08-17,10.75,10.75,10.5,10.5,225400,3.62759856439185,3.62759856439185,3.54323580708041,3.54323580708041,667948.770237264,0.0,1.0
1994-08-18,10.75,11.0,10.75,10.75,153800,3.62759856439185,3.71196132170329,3.62759856439185,3.62759856439185,455769.835237317,0.0,1.0
1994-08-19,10.75,10.88,10.63,10.75,156100,3.62759856439185,3.6714671981938,3.58710444088236,3.62759856439185,462585.639015248,0.0,1.0
1994-08-22,10.75,10.75,10.5,10.63,159200,3.62759856439185,3.62759856439185,3.54323580708041,3.58710444088236,471772.157150721,0.0,1.0
1994-08-23,11.0,11.0,10.75,10.88,308700,3.71196132170329,3.71196132170329,3.62759856439185,3.6714671981938,914799.402716252,0.0,1.0
1994-08-24,11.25,11.38,10.88,11.0,347100,3.79632407901473,3.84019271281668,3.6714671981938,3.71196132170329,1028593.69187823,0.0,1.0
1994-08-25,11.13,11.63,11.13,11.25,284100,3.75582995550524,3.92455547012811,3.75582995550524,3.79632407901473,841899.936221857,0.0,1.0
1994-08-26,11.5,11.88,11.13,11.25,287500,3.88068683632617,4.00891822743955,3.75582995550524,3.79632407901473,851975.472241407,0.0,1.0
1994-08-29,11.25,11.63,11.13,11.5,83400,3.79632407901473,3.92455547012811,3.75582995550524,3.88068683632617,247146.971773681,0.0,1.0
1994-08-30,11.13,11.25,10.75,11.25,124700,3.75582995550524,3.79632407901473,3.62759856439185,3.79632407901473,369535.100481751,0.0,1.0
1994-08-31,11.13,11.13,10.88,11.0,415600,3.75582995550524,3.75582995550524,3.6714671981938,3.71196132170329,1231586.10874271,0.0,1.0
1994-09-01,11.0,11.13,11.0,11.13,50500,3.71196132170329,3.75582995550524,3.71196132170329,3.75582995550524,149651.343819795,0.0,1.0
1994-09-02,11.25,11.38,11.0,11.0,204700,3.79632407901473,3.84019271281668,3.71196132170329,3.71196132170329,606606.536235882,0.0,1.0
1994-09-06,11.25,11.63,11.13,11.25,104100,3.79632407901473,3.92455547012811,3.75582995550524,3.79632407901473,308489.205775063,0.0,1.0
1994-09-07,11.75,11.75,11.13,11.13,202500,3.9650495936376,3.9650495936376,3.75582995550524,3.75582995550524,600087.071752644,0.0,1.0
1994-09-08,11.5,11.75,11.38,11.75,115300,3.88068683632617,3.9650495936376,3.84019271281668,3.9650495936376,341679.206780641,0.0,1.0
1994-09-09,11.25,11.38,11.0,11.38,108200,3.79632407901473,3.84019271281668,3.71196132170329,3.84019271281668,320639.116857462,0.0,1.0
1994-09-12,11.5,11.5,11.25,11.25,113700,3.88068683632617,3.88068683632617,3.79632407901473,3.79632407901473,336937.778065558,0.0,1.0
1994-09-13,11.0,11.5,11.0,11.5,93800,3.71196132170329,3.88068683632617,3.71196132170329,3.88068683632617,277966.258421718,0.0,1.0
1994-09-14,11.0,11.25,11.0,11.13,244400,3.71196132170329,3.79632407901473,3.71196132170329,3.75582995550524,724253.23622887,0.0,1.0
1994-09-15,11.13,11.25,10.88,10.88,226900,3.75582995550524,3.79632407901473,3.6714671981938,3.6714671981938,672393.859657653,0.0,1.0
1994-09-16,11.13,11.13,10.88,11.0,108100,3.75582995550524,3.75582995550524,3.6714671981938,3.71196132170329,320342.777562769,0.0,1.0
1994-09-19,11.0,11.13,11.0,11.0,64900,3.71196132170329,3.75582995550524,3.71196132170329,3.71196132170329,192324.202255539,0.0,1.0
1994-09-20,10.75,11.0,10.75,10.88,227000,3.62759856439185,3.71196132170329,3.62759856439185,3.6714671981938,672690.198952346,0.0,1.0
1994-09-21,10.5,10.88,10.38,10.75,557100,3.54323580708041,3.6714671981938,3.50274168357092,3.62759856439185,1650906.21073283,0.0,1.0
1994-09-22,10.5,10.5,10.38,10.38,20200,3.54323580708041,3.54323580708041,3.50274168357092,3.50274168357092,59860.5375279181,0.0,1.0
1994-09-23,10.38,10.5,10.25,10.38,121800,3.50274168357092,3.54323580708041,3.45887304976897,3.50274168357092,360941.260935664,0.0,1.0
1994-09-26,10.25,10.38,10.13,10.38,197100,3.45887304976897,3.50274168357092,3.41837892625948,3.50274168357092,584084.749839241,0.0,1.0
1994-09-27,10.0,10.25,10.0,10.25,112600,3.37451029245754,3.45887304976897,3.37451029245754,3.45887304976897,333678.045823939,0.0,1.0
1994-09-28,10.0,10.38,9.875,10.13,1112100,3.37451029245754,3.50274168357092,3.33232891380182,3.41837892625948,3295589.29627711,0.0,1.0
1994-09-29,10.0,10.13,9.75,10.13,374000,3.37451029245754,3.41837892625948,3.2901475351461,3.41837892625948,1108308.96215056,0.0,1.0
1994-09-30,9.875,10.0,9.875,10.0,440100,3.33232891380182,3.37451029245754,3.33232891380182,3.37451029245754,1304189.23594241,0.0,1.0
1994-10-03,9.75,10.0,9.75,9.875,213500,3.2901475351461,3.37451029245754,3.2901475351461,3.33232891380182,632684.394168836,0.0,1.0
1994-10-04,9.5,9.75,9.25,9.75,1208300,3.20578477783466,3.2901475351461,3.12142202052322,3.2901475351461,3580667.69777145,0.0,1.0
1994-10-05,10.0,10.13,9.5,9.625,744800,3.37451029245754,3.41837892625948,3.20578477783466,3.24796615649038,2207135.06687096,0.0,1.0
1994-10-06,9.875,10.0,9.875,10.0,101300,3.33232891380182,3.37451029245754,3.33232891380182,3.37451029245754,300191.705523668,0.0,1.0
1994-10-07,10.75,10.75,9.875,9.875,637800,3.62759856439185,3.62759856439185,3.33232891380182,3.33232891380182,1890052.02154981,0.0,1.0
1994-10-10,10.63,10.63,10.25,10.5,231000,3.58710444088236,3.58710444088236,3.45887304976897,3.54323580708041,684543.770740053,0.0,1.0
1994-10-11,10.63,10.63,10.38,10.5,392500,3.58710444088236,3.58710444088236,3.50274168357092,3.54323580708041,1163131.7316687,0.0,1.0
1994-10-12,10.75,10.75,10.5,10.5,338200,3.62759856439185,3.62759856439185,3.54323580708041,3.54323580708041,1002219.49465059,0.0,1.0
1994-10-13,10.75,10.75,10.38,10.38,565400,3.62759856439185,3.62759856439185,3.50274168357092,3.50274168357092,1675502.37219232,0.0,1.0
1994-10-14,10.75,10.75,10.38,10.38,246000,3.62759856439185,3.62759856439185,3.50274168357092,3.50274168357092,728994.664943953,0.0,1.0
1994-10-17,10.75,10.75,10.5,10.5,626600,3.62759856439185,3.62759856439185,3.54323580708041,3.54323580708041,1856862.02054423,0.0,1.0
1994-10-18,10.75,10.75,10.5,10.63,324900,3.62759856439185,3.62759856439185,3.54323580708041,3.58710444088236,962806.368456464,0.0,1.0
1994-10-19,10.75,10.75,10.38,10.5,525400,3.62759856439185,3.62759856439185,3.50274168357092,3.54323580708041,1556966.65431525,0.0,1.0
1994-10-20,10.63,10.63,10.25,10.5,429700,3.58710444088236,3.58710444088236,3.45887304976897,3.54323580708041,1273369.94929438,0.0,1.0
1994-10-21,10.63,10.63,10.13,10.38,402800,3.58710444088236,3.58710444088236,3.41837892625948,3.50274168357092,1193654.67902205,0.0,1.0
1994-10-24,10.75,10.75,10.25,10.38,1043500,3.62759856439185,3.62759856439185,3.45887304976897,3.50274168357092,3092300.54011795,0.0,1.0
1994-10-25,10.5,10.63,10.13,10.38,1122500,3.54323580708041,3.58710444088236,3.41837892625948,3.50274168357092,3326408.58292515,0.0,1.0
1994-10-26,10.5,10.5,10.25,10.38,243000,3.54323580708041,3.54323580708041,3.45887304976897,3.50274168357092,720104.486103173,0.0,1.0
1994-10-27,10.63,10.63,10.13,10.13,300700,3.58710444088236,3.58710444088236,3.41837892625948,3.41837892625948,891092.25914084,0.0,1.0
1994-10-28,10.63,10.75,10.38,10.38,655400,3.58710444088236,3.62759856439185,3.50274168357092,3.50274168357092,1942207.73741572,0.0,1.0
1994-10-31,10.5,10.63,10.5,10.5,146800,3.54323580708041,3.58710444088236,3.54323580708041,3.54323580708041,435026.08460883,0.0,1.0
1994-11-01,10.5,10.5,10.25,10.5,234900,3.54323580708041,3.54323580708041,3.45887304976897,3.54323580708041,696101.003233067,0.0,1.0
1994-11-02,10.5,10.5,10.13,10.25,435400,3.54323580708041,3.54323580708041,3.41837892625948,3.45887304976897,1290261.28909186,0.0,1.0
1994-11-03,10.5,10.5,10.13,10.25,142000,3.54323580708041,3.54323580708041,3.41837892625948,3.45887304976897,420801.798463583,0.0,1.0
1994-11-04,10.38,10.63,10.25,10.38,1016600,3.50274168357092,3.58710444088236,3.45887304976897,3.50274168357092,3012585.26984562,0.0,1.0
1994-11-07,10.25,10.25,9.875,10.13,786000,3.45887304976897,3.45887304976897,3.33232891380182,3.41837892625948,2329226.85628434,0.0,1.0
1994-11-08,10.25,10.25,9.875,10.0,511800,3.45887304976897,3.45887304976897,3.33232891380182,3.37451029245754,1516664.51023705,0.0,1.0
1994-11-09,10.25,10.25,9.875,10.0,577600,3.45887304976897,3.45887304976897,3.33232891380182,3.37451029245754,1711655.76614483,0.0,1.0
1994-11-10,10.38,10.38,10.13,10.13,574600,3.50274168357092,3.50274168357092,3.41837892625948,3.41837892625948,1702765.58730405,0.0,1.0
1994-11-11,10.38,10.38,10.25,10.25,73700,3.50274168357092,3.50274168357092,3.45887304976897,3.45887304976897,218402.060188493,0.0,1.0
1994-11-14,10.38,10.38,10.25,10.25,1221100,3.50274168357092,3.50274168357092,3.45887304976897,3.45887304976897,3618599.12749212,0.0,1.0
1994-11-15,10.63,10.63,10.25,10.25,1047300,3.58710444088236,3.58710444088236,3.45887304976897,3.45887304976897,3103561.43331627,0.0,1.0
1994-11-16,10.63,10.63,10.5,10.63,430400,3.58710444088236,3.58710444088236,3.54323580708041,3.58710444088236,1275444.32435722,0.0,1.0
1994-11-17,10.63,10.75,10.13,10.13,482000,3.58710444088236,3.62759856439185,3.41837892625948,3.41837892625948,1428355.40041864,0.0,1.0
1994-11-18,10.63,10.63,10.5,10.63,96500,3.58710444088236,3.58710444088236,3.54323580708041,3.58710444088236,285967.41937842,0.0,1.0
1994-11-21,10.63,10.63,10.38,10.5,108500,3.58710444088236,3.58710444088236,3.50274168357092,3.54323580708041,321528.13474154,0.0,1.0
1994-11-22,10.38,10.38,10.13,10.38,268800,3.50274168357092,3.50274168357092,3.41837892625948,3.50274168357092,796560.02413388,0.0,1.0
1994-11-23,9.75,10.0,9.375,9.75,744100,3.2901475351461,3.37451029245754,3.16360339917894,3.2901475351461,2205060.69180811,0.0,1.0
1994-11-25,9.375,9.625,9.375,9.625,152100,3.16360339917894,3.24796615649038,3.16360339917894,3.24796615649038,450732.067227541,0.0,1.0
1994-11-28,8.625,9.375,8.375,9.375,5848700,2.91051512724462,3.16360339917894,2.82615236993319,3.16360339917894,17331996.3286898,0.0,1.0
1994-11-29,9.125,9.25,8.875,8.875,2931200,3.0792406418675,3.12142202052322,2.99487788455606,2.99487788455606,8686297.40603136,0.0,1.0
1994-11-30,9.5,9.5,9.125,9.125,746900,3.20578477783466,3.20578477783466,3.0792406418675,3.0792406418675,2213358.1920595,0.0,1.0
1994-12-01,9.5,9.5,9.125,9.125,498500,3.20578477783466,3.20578477783466,3.0792406418675,3.0792406418675,1477251.38404293,0.0,1.0
1994-12-02,9.625,9.75,9.375,9.375,352800,3.24796615649038,3.2901475351461,3.16360339917894,3.16360339917894,1045485.03167572,0.0,1.0
1994-12-05,9.5,9.875,9.5,9.625,443300,3.20578477783466,3.33232891380182,3.20578477783466,3.24796615649038,1313672.09337258,0.0,1.0
1994-12-06,9.5,9.5,9.125,9.125,369300,3.20578477783466,3.20578477783466,3.0792406418675,3.0792406418675,1094381.01530001,0.0,1.0
1994-12-07,9.375,9.375,9.25,9.375,442300,3.16360339917894,3.16360339917894,3.12142202052322,3.16360339917894,1310708.70042565,0.0,1.0
1994-12-08,9.125,9.375,9.125,9.125,2785800,3.0792406418675,3.16360339917894,3.0792406418675,3.0792406418675,8255420.07154823,0.0,1.0
1994-12-09,9.0,9.25,9.0,9.125,810600,3.03705926321178,3.12142202052322,3.03705926321178,3.0792406418675,2402126.32277873,0.0,1.0
1994-12-12,9.25,9.25,9.125,9.125,904500,3.12142202052322,3.12142202052322,3.0792406418675,3.0792406418675,2680388.92049514,0.0,1.0
1994-12-13,9.375,9.375,9.25,9.25,368400,3.16360339917894,3.16360339917894,3.12142202052322,3.12142202052322,1091713.96164777,0.0,1.0
1994-12-14,9.375,9.5,9.25,9.25,746500,3.16360339917894,3.20578477783466,3.12142202052322,3.12142202052322,2212172.83488073,0.0,1.0
1994-12-15,9.5,9.625,9.5,9.5,217400,3.20578477783466,3.24796615649038,3.20578477783466,3.20578477783466,644241.62666185,0.0,1.0
1994-12-16,9.375,9.625,9.375,9.625,390100,3.16360339917894,3.24796615649038,3.16360339917894,3.24796615649038,1156019.58859608,0.0,1.0
1994-12-19,9.25,9.375,9.125,9.25,487800,3.12142202052322,3.16360339917894,3.0792406418675,3.12142202052322,1445543.07951081,0.0,1.0
1994-12-20,9.25,9.5,9.125,9.375,517900,3.12142202052322,3.20578477783466,3.0792406418675,3.16360339917894,1534741.2072133,0.0,1.0
1994-12-21,9.25,9.375,9.125,9.25,549100,3.12142202052322,3.16360339917894,3.0792406418675,3.12142202052322,1627199.06715742,0.0,1.0
1994-12-22,9.125,9.25,9.125,9.125,174400,3.0792406418675,3.12142202052322,3.0792406418675,3.0792406418675,516815.729944005,0.0,1.0
1994-12-23,9.25,9.375,9.125,9.125,227500,3.12142202052322,3.16360339917894,3.0792406418675,3.0792406418675,674171.89542581,0.0,1.0
1994-12-27,9.125,9.375,9.125,9.375,190800,3.0792406418675,3.16360339917894,3.0792406418675,3.16360339917894,565415.374273602,0.0,1.0
1994-12-28,9.125,9.25,9.125,9.125,554000,3.0792406418675,3.12142202052322,3.0792406418675,3.0792406418675,1641719.69259736,0.0,1.0
1994-12-29,9.5,9.5,9.125,9.125,314300,3.20578477783466,3.20578477783466,3.0792406418675,3.0792406418675,931394.403219041,0.0,1.0
1994-12-30,9.625,9.625,9.375,9.375,198100,3.24796615649038,3.24796615649038,3.16360339917894,3.16360339917894,587048.142786166,0.0,1.0
1995-01-03,9.875,9.875,9.5,9.5,1088100,3.33232891380182,3.33232891380182,3.20578477783466,3.20578477783466,3224467.86555087,0.0,1.0
1995-01-04,10.25,10.5,10.13,10.13,1164100,3.45887304976897,3.54323580708041,3.41837892625948,3.41837892625948,3449685.7295173,0.0,1.0
1995-01-05,10.13,10.25,10.0,10.25,243900,3.41837892625948,3.45887304976897,3.37451029245754,3.45887304976897,722771.539755407,0.0,1.0
1995-01-06,10.25,10.38,10.0,10.0,178200,3.45887304976897,3.50274168357092,3.37451029245754,3.37451029245754,528076.623142327,0.0,1.0
1995-01-09,10.0,10.13,9.75,10.13,323700,3.37451029245754,3.41837892625948,3.2901475351461,3.41837892625948,959250.296920151,0.0,1.0
1995-01-10,9.875,10.13,9.875,10.13,435100,3.33232891380182,3.41837892625948,3.33232891380182,3.41837892625948,1289372.27120778,0.0,1.0
1995-01-11,9.875,10.0,9.625,9.875,497000,3.33232891380182,3.37451029245754,3.24796615649038,3.33232891380182,1472806.29462254,0.0,1.0
1995-01-12,9.875,10.0,9.75,9.75,407300,3.33232891380182,3.37451029245754,3.2901475351461,3.2901475351461,1206989.94728322,0.0,1.0
1995-01-13,10.0,10.13,9.875,10.13,974700,3.37451029245754,3.41837892625948,3.33232891380182,3.41837892625948,2888419.10536939,0.0,1.0
1995-01-16,10.0,10.0,9.75,9.75,1304100,3.37451029245754,3.37451029245754,3.2901475351461,3.2901475351461,3864560.74208702,0.0,1.0
1995-01-17,10.0,10.0,9.875,10.0,234800,3.37451029245754,3.37451029245754,3.33232891380182,3.37451029245754,695804.663938373,0.0,1.0
1995-01-18,9.75,10.0,9.75,9.875,131000,3.2901475351461,3.37451029245754,3.2901475351461,3.33232891380182,388204.476047389,0.0,1.0
1995-01-19,9.75,9.875,9.75,9.75,65200,3.2901475351461,3.33232891380182,3.2901475351461,3.2901475351461,193213.220139616,0.0,1.0
1995-01-20,9.625,9.75,9.625,9.75,146700,3.24796615649038,3.2901475351461,3.24796615649038,3.2901475351461,434729.745314137,0.0,1.0
1995-01-23,9.5,9.5,9.125,9.5,2675100,3.20578477783466,3.20578477783466,3.0792406418675,3.20578477783466,7927372.47232344,0.0,1.0
1995-01-24,9.5,9.5,9.375,9.5,406100,3.20578477783466,3.20578477783466,3.16360339917894,3.20578477783466,1203433.87574691,0.0,1.0
1995-01-25,9.625,9.75,9.375,9.375,373300,3.24796615649038,3.2901475351461,3.16360339917894,3.16360339917894,1106234.58708771,0.0,1.0
1995-01-26,9.625,9.625,9.5,9.625,191800,3.24796615649038,3.24796615649038,3.20578477783466,3.24796615649038,568378.767220528,0.0,1.0
1995-01-27,9.625,9.75,9.5,9.5,326100,3.24796615649038,3.2901475351461,3.20578477783466,3.20578477783466,966362.439992775,0.0,1.0
1995-01-30,9.625,9.75,9.5,9.625,253300,3.24796615649038,3.2901475351461,3.20578477783466,3.24796615649038,750627.433456516,0.0,1.0
1995-01-31,9.625,9.625,9.375,9.625,274100,3.24796615649038,3.24796615649038,3.16360339917894,3.24796615649038,812266.00675259,0.0,1.0
1995-02-01,9.625,9.625,9.5,9.625,230700,3.24796615649038,3.24796615649038,3.20578477783466,3.24796615649038,683654.752855974,0.0,1.0
1995-02-02,9.375,9.625,9.375,9.625,184000,3.16360339917894,3.24796615649038,3.16360339917894,3.24796615649038,545264.302234501,0.0,1.0
1995-02-03,9.875,10.0,9.5,9.5,783500,3.33232891380182,3.37451029245754,3.20578477783466,3.20578477783466,2321818.37391702,0.0,1.0
1995-02-06,10.0,10.0,9.875,10.0,278800,3.37451029245754,3.37451029245754,3.33232891380182,3.37451029245754,826193.953603145,0.0,1.0
1995-02-07,10.0,10.13,9.875,10.0,289900,3.37451029245754,3.41837892625948,3.33232891380182,3.37451029245754,859087.615314031,0.0,1.0
1995-02-08,10.25,10.38,10.0,10.13,522900,3.45887304976897,3.50274168357092,3.37451029245754,3.41837892625948,1549558.17194794,0.0,1.0
1995-02-09,10.25,10.5,10.25,10.38,891200,3.45887304976897,3.54323580708041,3.45887304976897,3.50274168357092,2640975.79430102,0.0,1.0
1995-02-10,10.25,10.38,10.13,10.25,555200,3.45887304976897,3.50274168357092,3.41837892625948,3.45887304976897,1645275.76413367,0.0,1.0
1995-02-13,10.25,10.38,10.25,10.25,236800,3.45887304976897,3.50274168357092,3.45887304976897,3.45887304976897,701731.449832228,0.0,1.0
1995-02-14,10.38,10.5,10.25,10.25,493300,3.50274168357092,3.54323580708041,3.45887304976897,3.45887304976897,1461841.74071891,0.0,1.0
1995-02-15,10.63,10.63,10.38,10.38,286900,3.58710444088236,3.58710444088236,3.50274168357092,3.50274168357092,850197.436473252,0.0,1.0
1995-02-16,10.5,10.63,10.5,10.63,163100,3.54323580708041,3.58710444088236,3.54323580708041,3.58710444088236,483329.389643735,0.0,1.0
1995-02-17,10.56,10.63,10.5,10.5,173800,3.56348286883516,3.58710444088236,3.54323580708041,3.54323580708041,515037.694175849,0.0,1.0
1995-02-21,10.75,10.75,10.5,10.63,182600,3.62759856439185,3.62759856439185,3.54323580708041,3.58710444088236,541115.552108804,0.0,1.0
1995-02-22,10.88,10.88,10.63,10.63,318600,3.6714671981938,3.6714671981938,3.58710444088236,3.58710444088236,944136.992890826,0.0,1.0
1995-02-23,10.75,10.75,10.63,10.75,195300,3.62759856439185,3.62759856439185,3.58710444088236,3.62759856439185,578750.642534772,0.0,1.0
1995-02-24,10.88,10.88,10.63,10.63,253500,3.6714671981938,3.6714671981938,3.58710444088236,3.58710444088236,751220.112045902,0.0,1.0
1995-02-27,11.0,11.25,10.88,10.88,443300,3.71196132170329,3.79632407901473,3.6714671981938,3.6714671981938,1313672.09337258,0.0,1.0
1995-02-28,11.0,11.0,10.88,11.0,258300,3.71196132170329,3.71196132170329,3.6714671981938,3.71196132170329,765444.39819115,0.0,1.0
1995-03-01,11.13,11.13,10.75,10.88,204500,3.75582995550524,3.75582995550524,3.62759856439185,3.6714671981938,606013.857646497,0.0,1.0
1995-03-02,11.25,11.25,11.0,11.0,360700,3.79632407901473,3.79632407901473,3.71196132170329,3.71196132170329,1068895.83595644,0.0,1.0
1995-03-03,11.0,11.25,11.0,11.25,356900,3.71196132170329,3.79632407901473,3.71196132170329,3.79632407901473,1057634.94275812,0.0,1.0
1995-03-06,10.5,10.75,10.5,10.75,247100,3.54323580708041,3.62759856439185,3.54323580708041,3.62759856439185,732254.397185572,0.0,1.0
1995-03-07,10.63,10.75,10.5,10.5,206500,3.58710444088236,3.62759856439185,3.54323580708041,3.54323580708041,611940.64354035,0.0,1.0
1995-03-08,10.88,10.88,10.5,10.63,210100,3.6714671981938,3.6714671981938,3.54323580708041,3.58710444088236,622608.858149286,0.0,1.0
1995-03-09,10.63,10.88,10.63,10.75,267700,3.58710444088236,3.6714671981938,3.58710444088236,3.62759856439185,793300.291892261,0.0,1.0
1995-03-10,10.88,10.88,10.63,10.63,90700,3.6714671981938,3.6714671981938,3.58710444088236,3.58710444088236,268779.740286246,0.0,1.0
1995-03-13,10.75,10.88,10.63,10.75,576300,3.62759856439185,3.6714671981938,3.58710444088236,3.62759856439185,1707803.35531382,0.0,1.0
1995-03-14,10.88,11.0,10.75,10.88,334300,3.6714671981938,3.71196132170329,3.62759856439185,3.6714671981938,990662.262157574,0.0,1.0
1995-03-15,10.75,10.88,10.75,10.88,124100,3.62759856439185,3.6714671981938,3.62759856439185,3.6714671981938,367757.064713596,0.0,1.0
1995-03-16,10.75,10.88,10.75,10.75,106100,3.62759856439185,3.6714671981938,3.62759856439185,3.62759856439185,314415.991668916,0.0,1.0
1995-03-17,10.75,10.88,10.63,10.75,677800,3.62759856439185,3.6714671981938,3.58710444088236,3.62759856439185,2008587.73942687,0.0,1.0
1995-03-20,10.88,11.0,10.75,10.75,108300,3.6714671981938,3.71196132170329,3.62759856439185,3.62759856439185,320935.456152155,0.0,1.0
1995-03-21,10.88,11.0,10.75,10.88,179700,3.6714671981938,3.71196132170329,3.62759856439185,3.6714671981938,532521.712562716,0.0,1.0
1995-03-22,10.75,10.88,10.63,10.88,185000,3.62759856439185,3.6714671981938,3.58710444088236,3.6714671981938,548227.695181428,0.0,1.0
1995-03-23,10.75,10.88,10.75,10.75,115200,3.62759856439185,3.6714671981938,3.62759856439185,3.62759856439185,341382.867485949,0.0,1.0
1995-03-24,11.0,11.0,10.88,10.88,150100,3.71196132170329,3.71196132170329,3.6714671981938,3.6714671981938,444805.281333688,0.0,1.0
1995-03-27,11.13,11.13,10.88,10.88,409000,3.75582995550524,3.75582995550524,3.6714671981938,3.6714671981938,1212027.71529299,0.0,1.0
1995-03-28,11.5,11.75,10.88,11.0,1650300,3.88068683632617,3.9650495936376,3.6714671981938,3.71196132170329,4890487.38031302,0.0,1.0
1995-03-29,11.5,11.88,11.5,11.75,724300,3.88068683632617,4.00891822743955,3.88068683632617,3.9650495936376,2146385.51145896,0.0,1.0
1995-03-30,11.38,11.63,11.25,11.63,244200,3.84019271281668,3.92455547012811,3.79632407901473,3.92455547012811,723660.557639484,0.0,1.0
1995-03-31,11.88,12.0,11.38,11.38,540600,4.00891822743955,4.04941235094904,3.84019271281668,3.84019271281668,1602010.22710854,0.0,1.0
1995-04-03,11.5,11.88,11.5,11.88,290500,3.88068683632617,4.00891822743955,3.88068683632617,4.00891822743955,860865.651082187,0.0,1.0
1995-04-04,10.88,11.0,10.25,11.0,7514900,3.6714671981938,3.71196132170329,3.45887304976897,3.71196132170329,22269601.656859,0.0,1.0
1995-04-05,11.0,11.13,10.75,11.0,3424300,3.71196132170329,3.75582995550524,3.62759856439185,3.71196132170329,10147546.4681609,0.0,1.0
1995-04-06,10.88,11.0,10.63,10.88,642600,3.6714671981938,3.71196132170329,3.58710444088236,3.6714671981938,1904276.30769506,0.0,1.0
1995-04-07,10.75,10.88,10.63,10.88,339300,3.62759856439185,3.6714671981938,3.58710444088236,3.6714671981938,1005479.22689221,0.0,1.0
1995-04-10,10.63,10.75,10.63,10.75,153900,3.58710444088236,3.62759856439185,3.58710444088236,3.62759856439185,456066.174532009,0.0,1.0
1995-04-11,10.5,10.88,10.38,10.75,681600,3.54323580708041,3.6714671981938,3.50274168357092,3.62759856439185,2019848.6326252,0.0,1.0
1995-04-12,10.25,10.5,10.25,10.38,192400,3.45887304976897,3.54323580708041,3.45887304976897,3.50274168357092,570156.802988685,0.0,1.0
1995-04-13,10.13,10.38,10.0,10.25,374300,3.41837892625948,3.50274168357092,3.37451029245754,3.45887304976897,1109197.98003464,0.0,1.0
1995-04-17,10.0,10.13,9.875,10.13,1457800,3.37451029245754,3.41837892625948,3.33232891380182,3.41837892625948,4320034.23802964,0.0,1.0
1995-04-18,9.875,10.0,9.75,10.0,615400,3.33232891380182,3.37451029245754,3.2901475351461,3.37451029245754,1823672.01953865,0.0,1.0
1995-04-19,10.0,10.0,9.875,10.0,609500,3.37451029245754,3.37451029245754,3.33232891380182,3.37451029245754,1806188.00115178,0.0,1.0
1995-04-20,10.13,10.25,9.875,9.875,488400,3.41837892625948,3.45887304976897,3.33232891380182,3.33232891380182,1447321.11527897,0.0,1.0
1995-04-21,10.63,10.75,10.25,10.25,920000,3.58710444088236,3.62759856439185,3.45887304976897,3.45887304976897,2726321.51117251,0.0,1.0
1995-04-24,11.13,11.13,10.63,10.63,656000,3.75582995550524,3.75582995550524,3.58710444088236,3.58710444088236,1943985.77318387,0.0,1.0
1995-04-25,11.0,11.0,10.75,11.0,410600,3.71196132170329,3.71196132170329,3.62759856439185,3.71196132170329,1216769.14400808,0.0,1.0
1995-04-26,10.88,11.0,10.69,10.88,625400,3.6714671981938,3.71196132170329,3.60735150263711,3.6714671981938,1853305.94900792,0.0,1.0
1995-04-27,10.88,10.88,10.63,10.88,187700,3.6714671981938,3.6714671981938,3.58710444088236,3.6714671981938,556228.856138129,0.0,1.0
1995-04-28,11.0,11.0,10.63,10.75,609700,3.71196132170329,3.71196132170329,3.58710444088236,3.62759856439185,1806780.67974117,0.0,1.0
1995-05-01,11.13,11.25,11.0,11.0,606400,3.75582995550524,3.79632407901473,3.71196132170329,3.71196132170329,1797001.48301631,0.0,1.0
1995-05-02,11.0,11.25,11.0,11.0,500000,3.71196132170329,3.79632407901473,3.71196132170329,3.71196132170329,1481696.47346332,0.0,1.0
1995-05-03,11.0,11.13,10.88,11.0,327300,3.71196132170329,3.75582995550524,3.6714671981938,3.71196132170329,969918.511529088,0.0,1.0
1995-05-04,11.0,11.25,11.0,11.0,436900,3.71196132170329,3.79632407901473,3.71196132170329,3.71196132170329,1294706.37851225,0.0,1.0
1995-05-05,11.13,11.13,11.0,11.13,345600,3.75582995550524,3.75582995550524,3.71196132170329,3.75582995550524,1024148.60245784,0.0,1.0
1995-05-08,11.5,11.5,11.0,11.0,487000,3.88068683632617,3.88068683632617,3.71196132170329,3.71196132170329,1443172.36515327,0.0,1.0
1995-05-09,11.38,11.75,11.38,11.38,409000,3.84019271281668,3.9650495936376,3.84019271281668,3.84019271281668,1212027.71529299,0.0,1.0
1995-05-10,11.25,11.5,11.13,11.5,547800,3.79632407901473,3.88068683632617,3.75582995550524,3.88068683632617,1623346.65632641,0.0,1.0
1995-05-11,11.25,11.38,11.13,11.13,240800,3.79632407901473,3.84019271281668,3.75582995550524,3.75582995550524,713585.021619933,0.0,1.0
1995-05-12,11.25,11.38,11.13,11.13,176000,3.79632407901473,3.84019271281668,3.75582995550524,3.75582995550524,521557.158659088,0.0,1.0
1995-05-15,11.13,11.38,11.13,11.25,146300,3.75582995550524,3.84019271281668,3.75582995550524,3.79632407901473,433544.388135367,0.0,1.0
1995-05-16,11.38,11.5,11.25,11.38,217700,3.84019271281668,3.88068683632617,3.79632407901473,3.84019271281668,645130.644545928,0.0,1.0
1995-05-17,11.5,11.5,11.38,11.5,162200,3.88068683632617,3.88068683632617,3.84019271281668,3.88068683632617,480662.3359915,0.0,1.0
1995-05-18,11.25,11.38,11.25,11.38,141400,3.79632407901473,3.84019271281668,3.79632407901473,3.84019271281668,419023.762695426,0.0,1.0
1995-05-19,11.13,11.38,11.0,11.38,345800,3.75582995550524,3.84019271281668,3.71196132170329,3.84019271281668,1024741.28104723,0.0,1.0
1995-05-22,10.88,11.25,10.88,11.13,411100,3.6714671981938,3.79632407901473,3.6714671981938,3.75582995550524,1218250.84048154,0.0,1.0
1995-05-23,10.88,11.0,10.63,11.0,472000,3.6714671981938,3.71196132170329,3.58710444088236,3.71196132170329,1398721.47094937,0.0,1.0
1995-05-24,10.75,10.88,10.63,10.75,228100,3.62759856439185,3.6714671981938,3.58710444088236,3.62759856439185,675949.931193966,0.0,1.0
1995-05-25,10.5,10.63,10.38,10.63,513600,3.54323580708041,3.58710444088236,3.50274168357092,3.58710444088236,1521998.61754152,0.0,1.0
1995-05-26,10.25,10.5,10.25,10.5,169700,3.45887304976897,3.54323580708041,3.45887304976897,3.54323580708041,502887.783093451,0.0,1.0
1995-05-30,10.5,10.63,10.38,10.38,116600,3.54323580708041,3.58710444088236,3.50274168357092,3.50274168357092,345531.617611646,0.0,1.0
1995-05-31,10.63,10.75,10.5,10.5,263500,3.58710444088236,3.62759856439185,3.54323580708041,3.54323580708041,780854.041515169,0.0,1.0
1995-06-01,10.63,10.75,10.5,10.63,234200,3.58710444088236,3.62759856439185,3.54323580708041,3.58710444088236,694026.628170218,0.0,1.0
1995-06-02,10.13,10.63,10.13,10.63,1007500,3.41837892625948,3.58710444088236,3.41837892625948,3.58710444088236,2985618.39402859,0.0,1.0
1995-06-05,10.13,10.25,10.0,10.25,620500,3.41837892625948,3.45887304976897,3.37451029245754,3.45887304976897,1838785.32356798,0.0,1.0
1995-06-06,10.25,10.38,10.13,10.13,323700,3.45887304976897,3.50274168357092,3.41837892625948,3.41837892625948,959250.296920153,0.0,1.0
1995-06-07,10.25,10.5,10.25,10.5,250900,3.45887304976897,3.54323580708041,3.45887304976897,3.54323580708041,743515.290383894,0.0,1.0
1995-06-08,10.5,10.5,10.25,10.25,495000,3.54323580708041,3.54323580708041,3.45887304976897,3.45887304976897,1466879.50872869,0.0,1.0
1995-06-09,10.5,10.5,10.38,10.5,158300,3.54323580708041,3.54323580708041,3.50274168357092,3.54323580708041,469105.103498487,0.0,1.0
1995-06-12,10.63,10.63,10.5,10.63,142900,3.58710444088236,3.58710444088236,3.54323580708041,3.58710444088236,423468.852115816,0.0,1.0
1995-06-13,10.75,10.88,10.63,10.63,256200,3.62759856439185,3.6714671981938,3.58710444088236,3.58710444088236,759221.273002604,0.0,1.0
1995-06-14,10.75,10.88,10.75,10.75,151600,3.62759856439185,3.6714671981938,3.62759856439185,3.62759856439185,449250.370754078,0.0,1.0
1995-06-15,11.0,11.0,10.75,10.88,809600,3.71196132170329,3.71196132170329,3.62759856439185,3.6714671981938,2399162.9298318,0.0,1.0
1995-06-16,10.75,10.88,10.63,10.88,116100,3.62759856439185,3.6714671981938,3.58710444088236,3.6714671981938,344049.921138183,0.0,1.0
1995-06-19,10.88,11.0,10.75,10.88,310100,3.6714671981938,3.71196132170329,3.62759856439185,3.6714671981938,918948.15284195,0.0,1.0
1995-06-20,11.0,11.0,10.75,10.88,143300,3.71196132170329,3.71196132170329,3.62759856439185,3.6714671981938,424654.209294587,0.0,1.0
1995-06-21,11.13,11.13,10.88,11.0,1176100,3.75582995550524,3.75582995550524,3.6714671981938,3.71196132170329,3485246.44488041,0.0,1.0
1995-06-22,11.0,11.13,10.88,11.13,298800,3.71196132170329,3.75582995550524,3.6714671981938,3.75582995550524,885461.812541679,0.0,1.0
1995-06-23,10.88,11.13,10.88,11.0,165700,3.6714671981938,3.75582995550524,3.6714671981938,3.71196132170329,491034.211305743,0.0,1.0
1995-06-26,10.75,11.0,10.75,11.0,168300,3.62759856439185,3.71196132170329,3.62759856439185,3.71196132170329,498739.032967753,0.0,1.0
1995-06-27,10.63,10.88,10.5,10.88,439800,3.58710444088236,3.6714671981938,3.54323580708041,3.6714671981938,1303300.21805833,0.0,1.0
1995-06-28,10.88,11.0,10.63,10.75,223000,3.6714671981938,3.71196132170329,3.58710444088236,3.62759856439185,660836.62716464,0.0,1.0
1995-06-29,10.38,10.75,10.25,10.75,300600,3.50274168357092,3.62759856439185,3.45887304976897,3.62759856439185,890795.919846147,0.0,1.0
1995-06-30,10.63,10.75,10.38,10.5,284600,3.58710444088236,3.62759856439185,3.50274168357092,3.54323580708041,843381.632695321,0.0,1.0
1995-07-03,10.5,10.88,10.5,10.63,110500,3.54323580708041,3.6714671981938,3.54323580708041,3.58710444088236,327454.920635393,0.0,1.0
1995-07-05,10.75,11.0,10.5,10.5,532300,3.62759856439185,3.71196132170329,3.54323580708041,3.54323580708041,1577414.06564905,0.0,1.0
1995-07-06,11.0,11.13,10.75,10.75,741000,3.71196132170329,3.75582995550524,3.62759856439185,3.62759856439185,2195874.17367264,0.0,1.0
1995-07-07,11.13,11.13,10.88,11.0,305300,3.75582995550524,3.75582995550524,3.6714671981938,3.71196132170329,904723.866696701,0.0,1.0
1995-07-10,11.13,11.25,11.13,11.13,372700,3.75582995550524,3.79632407901473,3.75582995550524,3.75582995550524,1104456.55131956,0.0,1.0
1995-07-11,11.0,11.13,11.0,11.0,138900,3.71196132170329,3.75582995550524,3.71196132170329,3.71196132170329,411615.28032811,0.0,1.0
1995-07-12,10.88,11.13,10.88,11.0,480900,3.6714671981938,3.75582995550524,3.6714671981938,3.71196132170329,1425095.66817702,0.0,1.0
1995-07-13,11.13,11.13,11.0,11.0,321100,3.75582995550524,3.75582995550524,3.71196132170329,3.71196132170329,951545.475258142,0.0,1.0
1995-07-14,11.25,11.25,11.0,11.0,450900,3.79632407901473,3.79632407901473,3.71196132170329,3.71196132170329,1336193.87976922,0.0,1.0
1995-07-17,11.5,11.5,11.13,11.13,664100,3.88068683632617,3.88068683632617,3.75582995550524,3.75582995550524,1967989.25605398,0.0,1.0
1995-07-18,11.38,11.5,11.25,11.5,221200,3.84019271281668,3.88068683632617,3.79632407901473,3.88068683632617,655502.519860171,0.0,1.0
1995-07-19,10.88,11.25,10.75,11.25,206600,3.6714671981938,3.79632407901473,3.62759856439185,3.79632407901473,612236.982835043,0.0,1.0
1995-07-20,11.25,11.25,10.88,10.88,94200,3.79632407901473,3.79632407901473,3.6714671981938,3.6714671981938,279151.615600489,0.0,1.0
1995-07-21,11.13,11.25,11.0,11.25,82900,3.75582995550524,3.79632407901473,3.71196132170329,3.79632407901473,245665.275300218,0.0,1.0
1995-07-24,11.0,11.13,10.88,11.13,237300,3.71196132170329,3.75582995550524,3.6714671981938,3.75582995550524,703213.146305691,0.0,1.0
1995-07-25,10.88,11.0,10.75,11.0,440200,3.6714671981938,3.71196132170329,3.62759856439185,3.71196132170329,1304485.5752371,0.0,1.0
1995-07-26,10.75,10.88,10.63,10.75,297600,3.62759856439185,3.6714671981938,3.58710444088236,3.62759856439185,881905.741005367,0.0,1.0
1995-07-27,11.38,11.63,10.75,10.75,836100,3.84019271281668,3.92455547012811,3.62759856439185,3.62759856439185,2477692.84292536,0.0,1.0
1995-07-28,11.38,11.63,11.13,11.63,1359900,3.84019271281668,3.92455547012811,3.75582995550524,3.92455547012811,4029918.06852553,0.0,1.0
1995-07-31,11.13,11.25,11.0,11.25,921200,3.75582995550524,3.79632407901473,3.71196132170329,3.79632407901473,2729877.58270882,0.0,1.0
1995-08-01,11.25,11.25,11.0,11.13,301800,3.79632407901473,3.79632407901473,3.71196132170329,3.75582995550524,894351.991382458,0.0,1.0
1995-08-02,11.13,11.63,11.13,11.38,442600,3.75582995550524,3.92455547012811,3.75582995550524,3.84019271281668,1311597.71830973,0.0,1.0
1995-08-03,11.13,11.25,11.13,11.25,169700,3.75582995550524,3.79632407901473,3.75582995550524,3.79632407901473,502887.78309345,0.0,1.0
1995-08-04,11.38,11.38,11.13,11.13,193400,3.84019271281668,3.84019271281668,3.75582995550524,3.75582995550524,573120.195935611,0.0,1.0
1995-08-07,11.38,11.5,11.38,11.38,209500,3.84019271281668,3.88068683632617,3.84019271281668,3.84019271281668,620830.822381129,0.0,1.0
1995-08-08,11.5,11.5,11.25,11.5,139000,3.88068683632617,3.88068683632617,3.79632407901473,3.88068683632617,411911.619622802,0.0,1.0
1995-08-09,11.88,12.13,11.75,11.88,808200,4.00891822743955,4.09328098475099,3.9650495936376,4.00891822743955,2395014.17970611,0.0,1.0
1995-08-10,11.63,12.0,11.63,11.88,279700,3.92455547012811,4.04941235094904,3.92455547012811,4.00891822743955,828861.007255381,0.0,1.0
1995-08-11,11.63,11.63,11.38,11.63,110700,3.92455547012811,3.92455547012811,3.84019271281668,3.92455547012811,328047.599224779,0.0,1.0
1995-08-14,11.25,11.63,11.13,11.5,202600,3.79632407901473,3.92455547012811,3.75582995550524,3.88068683632617,600383.411047336,0.0,1.0
1995-08-15,11.13,11.38,11.0,11.38,280700,3.75582995550524,3.84019271281668,3.71196132170329,3.84019271281668,831824.400202306,0.0,1.0
1995-08-16,11.13,11.25,11.0,11.13,274700,3.75582995550524,3.79632407901473,3.71196132170329,3.75582995550524,814044.042520746,0.0,1.0
1995-08-17,11.38,11.63,11.13,11.13,260000,3.84019271281668,3.92455547012811,3.75582995550524,3.75582995550524,770482.166200924,0.0,1.0
1995-08-18,11.25,11.5,11.25,11.5,266800,3.79632407901473,3.88068683632617,3.79632407901473,3.88068683632617,790633.238240026,0.0,1.0
1995-08-21,11.25,11.38,11.25,11.38,130300,3.79632407901473,3.84019271281668,3.79632407901473,3.84019271281668,386130.10098454,0.0,1.0
1995-08-22,11.25,11.5,11.25,11.38,134600,3.79632407901473,3.88068683632617,3.79632407901473,3.84019271281668,398872.690656325,0.0,1.0
1995-08-23,11.25,11.38,11.25,11.25,66200,3.79632407901473,3.84019271281668,3.79632407901473,3.79632407901473,196176.613086543,0.0,1.0
1995-08-24,11.25,11.38,11.13,11.38,205100,3.79632407901473,3.84019271281668,3.75582995550524,3.84019271281668,607791.893414653,0.0,1.0
1995-08-25,11.25,11.25,11.13,11.13,262500,3.79632407901473,3.79632407901473,3.75582995550524,3.75582995550524,777890.648568241,0.0,1.0
1995-08-28,11.13,11.25,11.0,11.13,177900,3.75582995550524,3.79632407901473,3.71196132170329,3.75582995550524,527187.605258248,0.0,1.0
1995-08-29,11.75,11.75,11.38,11.5,493400,3.9650495936376,3.9650495936376,3.84019271281668,3.88068683632617,1462138.0800136,0.0,1.0
1995-08-30,11.5,11.75,11.5,11.75,187200,3.88068683632617,3.9650495936376,3.88068683632617,3.9650495936376,554747.159664666,0.0,1.0
1995-08-31,11.5,11.63,11.38,11.5,448300,3.88068683632617,3.92455547012811,3.84019271281668,3.88068683632617,1328489.05810721,0.0,1.0
1995-09-01,11.63,11.63,11.38,11.5,208600,3.92455547012811,3.92455547012811,3.84019271281668,3.88068683632617,618163.768728897,0.0,1.0
1995-09-05,11.75,11.88,11.5,11.5,351900,3.9650495936376,4.00891822743955,3.88068683632617,3.88068683632617,1042817.97802348,0.0,1.0
1995-09-06,13.13,13.13,11.75,11.75,1610300,4.43073201399674,4.43073201399674,3.9650495936376,3.9650495936376,4771951.66243597,0.0,1.0
1995-09-07,12.75,13.13,12.63,13.0,571600,4.30250062288336,4.43073201399674,4.26200649937387,4.3868633801948,1693875.40846326,0.0,1.0
1995-09-08,13.0,13.0,12.75,12.88,416000,4.3868633801948,4.3868633801948,4.30250062288336,4.34636925668531,1232771.46592148,0.0,1.0
1995-09-11,13.0,13.13,12.88,13.0,1087700,4.3868633801948,4.43073201399674,4.34636925668531,4.3868633801948,3223282.5083721,0.0,1.0
1995-09-12,13.5,13.63,13.0,13.0,1084100,4.55558889481767,4.59945752861962,4.3868633801948,4.3868633801948,3212614.29376317,0.0,1.0
1995-09-13,13.75,13.88,13.5,13.5,963100,4.63995165212911,4.68382028593106,4.55558889481767,4.55558889481767,2854043.74718504,0.0,1.0
1995-09-14,13.63,13.63,13.38,13.5,1514700,4.59945752861962,4.59945752861962,4.51509477130818,4.55558889481767,4488651.29670978,0.0,1.0
1995-09-15,13.25,13.5,12.88,13.5,393800,4.47122613750624,4.55558889481767,4.34636925668531,4.55558889481767,1166984.14249971,0.0,1.0
1995-09-18,13.38,13.5,13.0,13.25,625300,4.51509477130818,4.55558889481767,4.3868633801948,4.47122613750624,1853009.60971323,0.0,1.0
1995-09-19,13.0,13.5,12.88,13.5,523300,4.3868633801948,4.55558889481767,4.34636925668531,4.55558889481767,1550743.52912671,0.0,1.0
1995-09-20,12.88,13.0,12.75,13.0,125600,4.34636925668531,4.3868633801948,4.30250062288336,4.3868633801948,372202.154133985,0.0,1.0
1995-09-21,13.13,13.13,12.75,12.75,560700,4.43073201399674,4.43073201399674,4.30250062288336,4.30250062288336,1661574.42534177,0.0,1.0
1995-09-22,12.88,13.0,12.75,13.0,224400,4.34636925668531,4.3868633801948,4.30250062288336,4.3868633801948,664985.377290337,0.0,1.0
1995-09-25,12.75,12.88,12.63,12.88,220500,4.30250062288336,4.34636925668531,4.26200649937387,4.34636925668531,653428.144797323,0.0,1.0
1995-09-26,12.5,13.0,12.5,12.88,315900,4.21813786557192,4.3868633801948,4.21813786557192,4.34636925668531,936135.831934124,0.0,1.0
1995-09-27,12.63,12.75,12.5,12.5,202800,4.26200649937387,4.30250062288336,4.21813786557192,4.21813786557192,600976.089636721,0.0,1.0
1995-09-28,12.75,12.88,12.5,12.5,295000,4.30250062288336,4.34636925668531,4.21813786557192,4.21813786557192,874200.919343357,0.0,1.0
1995-09-29,12.38,12.75,12.38,12.75,320200,4.17764374206243,4.30250062288336,4.17764374206243,4.30250062288336,948878.421605909,0.0,1.0
1995-10-02,12.38,12.5,12.38,12.38,183500,4.17764374206243,4.21813786557192,4.17764374206243,4.17764374206243,543782.605761038,0.0,1.0
1995-10-03,12.25,12.38,12.13,12.38,145000,4.13377510826048,4.17764374206243,4.09328098475099,4.17764374206243,429691.977304362,0.0,1.0
1995-10-04,12.25,12.25,12.0,12.13,79400,4.13377510826048,4.13377510826048,4.04941235094904,4.09328098475099,235293.399985975,0.0,1.0
1995-10-05,12.25,12.5,12.13,12.13,244900,4.13377510826048,4.21813786557192,4.09328098475099,4.09328098475099,725734.932702333,0.0,1.0
1995-10-06,12.25,12.38,12.13,12.25,569700,4.13377510826048,4.17764374206243,4.09328098475099,4.13377510826048,1688244.9618641,0.0,1.0
1995-10-09,12.13,12.25,11.88,12.13,215100,4.09328098475099,4.13377510826048,4.00891822743955,4.09328098475099,637425.822883919,0.0,1.0
1995-10-10,11.88,12.0,11.75,12.0,63300,4.00891822743955,4.04941235094904,3.9650495936376,4.04941235094904,187582.773540456,0.0,1.0
1995-10-11,11.75,12.13,11.75,12.0,271300,3.9650495936376,4.09328098475099,3.9650495936376,4.04941235094904,803968.506501197,0.0,1.0
1995-10-12,11.63,11.75,11.5,11.63,410200,3.92455547012811,3.9650495936376,3.88068683632617,3.92455547012811,1215583.78682931,0.0,1.0
1995-10-13,12.13,12.13,11.63,11.63,451800,4.09328098475099,4.09328098475099,3.92455547012811,3.92455547012811,1338860.93342145,0.0,1.0
1995-10-16,11.88,12.13,11.88,12.13,74300,4.00891822743955,4.09328098475099,4.00891822743955,4.09328098475099,220180.095956649,0.0,1.0
1995-10-17,12.13,12.13,11.75,11.88,189700,4.09328098475099,4.09328098475099,3.9650495936376,4.00891822743955,562155.642031983,0.0,1.0
1995-10-18,12.38,12.5,12.13,12.13,440000,4.17764374206243,4.21813786557192,4.09328098475099,4.09328098475099,1303892.89664772,0.0,1.0
1995-10-19,12.5,12.63,12.25,12.25,376500,4.21813786557192,4.26200649937387,4.13377510826048,4.13377510826048,1115717.44451788,0.0,1.0
1995-10-20,12.63,12.63,12.5,12.63,164600,4.26200649937387,4.26200649937387,4.21813786557192,4.26200649937387,487774.479064124,0.0,1.0
1995-10-23,12.38,12.63,12.38,12.5,268500,4.17764374206243,4.26200649937387,4.17764374206243,4.21813786557192,795671.006249802,0.0,1.0
1995-10-24,12.13,12.38,11.63,12.38,442600,4.09328098475099,4.17764374206243,3.92455547012811,4.17764374206243,1311597.71830973,0.0,1.0
1995-10-25,12.0,12.38,11.88,12.25,144300,4.04941235094904,4.17764374206243,4.00891822743955,4.13377510826048,427617.602241514,0.0,1.0
1995-10-26,12.0,12.0,11.75,12.0,187100,4.04941235094904,4.04941235094904,3.9650495936376,4.04941235094904,554450.820369974,0.0,1.0
1995-10-27,12.13,12.13,11.88,11.88,133600,4.09328098475099,4.09328098475099,4.00891822743955,4.00891822743955,395909.297709399,0.0,1.0
1995-10-30,12.38,12.38,12.13,12.13,130800,4.17764374206243,4.17764374206243,4.09328098475099,4.09328098475099,387611.797458004,0.0,1.0
1995-10-31,12.38,12.63,12.25,12.38,185000,4.17764374206243,4.26200649937387,4.13377510826048,4.17764374206243,548227.695181428,0.0,1.0
1995-11-01,12.25,12.5,12.25,12.38,97500,4.13377510826048,4.21813786557192,4.13377510826048,4.17764374206243,288930.812325347,0.0,1.0
1995-11-02,12.63,12.63,12.25,12.38,377500,4.26200649937387,4.26200649937387,4.13377510826048,4.17764374206243,1118680.8374648,0.0,1.0
1995-11-03,12.5,12.75,12.5,12.63,369600,4.21813786557192,4.30250062288336,4.21813786557192,4.26200649937387,1095270.03318408,0.0,1.0
1995-11-06,12.75,12.75,12.5,12.63,133800,4.30250062288336,4.30250062288336,4.21813786557192,4.26200649937387,396501.976298784,0.0,1.0
1995-11-07,12.63,12.75,12.63,12.63,113300,4.26200649937387,4.30250062288336,4.26200649937387,4.26200649937387,335752.420886788,0.0,1.0
1995-11-08,12.75,12.75,12.5,12.63,121100,4.30250062288336,4.30250062288336,4.21813786557192,4.26200649937387,358866.885872815,0.0,1.0
1995-11-09,12.75,13.0,12.75,12.75,670000,4.30250062288336,4.3868633801948,4.30250062288336,4.30250062288336,1985473.27444085,0.0,1.0
1995-11-10,12.63,12.88,12.5,12.75,619700,4.26200649937387,4.34636925668531,4.21813786557192,4.30250062288336,1836414.60921044,0.0,1.0
1995-11-13,12.5,12.5,12.25,12.5,741800,4.21813786557192,4.21813786557192,4.13377510826048,4.21813786557192,2198244.88803018,0.0,1.0
1995-11-14,12.38,12.5,12.38,12.5,131200,4.17764374206243,4.21813786557192,4.17764374206243,4.21813786557192,388797.154636775,0.0,1.0
1995-11-15,12.5,12.5,12.38,12.38,143800,4.21813786557192,4.21813786557192,4.17764374206243,4.17764374206243,426135.90576805,0.0,1.0
1995-11-16,12.63,12.63,12.38,12.5,134500,4.26200649937387,4.26200649937387,4.17764374206243,4.21813786557192,398576.351361632,0.0,1.0
1995-11-17,12.5,12.63,12.38,12.5,96900,4.21813786557192,4.26200649937387,4.17764374206243,4.21813786557192,287152.776557191,0.0,1.0
1995-11-20,12.25,12.5,12.13,12.5,116200,4.13377510826048,4.21813786557192,4.09328098475099,4.21813786557192,344346.260432875,0.0,1.0
1995-11-21,12.0,12.13,11.75,12.0,502300,4.04941235094904,4.09328098475099,3.9650495936376,4.04941235094904,1488512.27724125,0.0,1.0
1995-11-22,12.63,12.75,11.88,11.88,432700,4.26200649937387,4.30250062288336,4.00891822743955,4.00891822743955,1282260.12813515,0.0,1.0
1995-11-24,12.5,12.63,12.5,12.5,15000,4.21813786557192,4.26200649937387,4.21813786557192,4.21813786557192,44450.8942038995,0.0,1.0
1995-11-27,12.5,12.63,12.38,12.5,317000,4.21813786557192,4.26200649937387,4.17764374206243,4.21813786557192,939395.564175743,0.0,1.0
1995-11-28,12.63,12.63,12.38,12.38,82600,4.26200649937387,4.26200649937387,4.17764374206243,4.17764374206243,244776.25741614,0.0,1.0
1995-11-29,12.5,12.63,12.5,12.5,116900,4.21813786557192,4.26200649937387,4.21813786557192,4.21813786557192,346420.635495724,0.0,1.0
1995-11-30,12.88,12.88,12.63,12.75,254600,4.34636925668531,4.34636925668531,4.26200649937387,4.30250062288336,754479.844287521,0.0,1.0
1995-12-01,13.0,13.0,12.75,12.88,206900,4.3868633801948,4.3868633801948,4.30250062288336,4.34636925668531,613126.00071912,0.0,1.0
1995-12-04,12.75,13.13,12.63,13.0,418700,4.30250062288336,4.43073201399674,4.26200649937387,4.3868633801948,1240772.62687818,0.0,1.0
1995-12-05,13.13,13.13,12.75,12.88,223600,4.43073201399674,4.43073201399674,4.30250062288336,4.34636925668531,662614.662932797,0.0,1.0
1995-12-06,13.75,13.75,12.88,13.0,894500,4.63995165212911,4.63995165212911,4.34636925668531,4.3868633801948,2650754.99102588,0.0,1.0
1995-12-07,13.25,13.63,13.25,13.5,199800,4.47122613750624,4.59945752861962,4.47122613750624,4.55558889481767,592085.910795941,0.0,1.0
1995-12-08,12.88,13.38,12.88,13.25,272100,4.34636925668531,4.51509477130818,4.34636925668531,4.47122613750624,806339.220858737,0.0,1.0
1995-12-11,13.0,13.0,12.88,12.88,128900,4.3868633801948,4.3868633801948,4.34636925668531,4.34636925668531,381981.350858843,0.0,1.0
1995-12-12,12.75,12.88,12.75,12.88,170300,4.30250062288336,4.34636925668531,4.30250062288336,4.34636925668531,504665.818861606,0.0,1.0
1995-12-13,12.75,12.75,12.5,12.63,147800,4.30250062288336,4.30250062288336,4.21813786557192,4.26200649937387,437989.477555757,0.0,1.0
1995-12-14,12.5,12.88,12.5,12.75,337000,4.21813786557192,4.34636925668531,4.21813786557192,4.30250062288336,998663.423114276,0.0,1.0
1995-12-15,12.75,12.75,12.25,12.5,252700,4.30250062288336,4.30250062288336,4.13377510826048,4.21813786557192,748849.39768836,0.0,1.0
1995-12-18,12.5,12.75,12.25,12.75,185600,4.21813786557192,4.30250062288336,4.13377510826048,4.30250062288336,550005.730949583,0.0,1.0
1995-12-19,12.5,12.5,12.25,12.5,225300,4.21813786557192,4.21813786557192,4.13377510826048,4.21813786557192,667652.430942571,0.0,1.0
1995-12-20,12.75,13.0,12.38,12.38,546000,4.30250062288336,4.3868633801948,4.17764374206243,4.17764374206243,1618012.54902194,0.0,1.0
1995-12-21,12.5,12.88,12.38,12.75,795700,4.21813786557192,4.34636925668531,4.17764374206243,4.30250062288336,2357971.76786952,0.0,1.0
1995-12-22,12.63,12.63,12.38,12.5,795200,4.26200649937387,4.26200649937387,4.17764374206243,4.21813786557192,2356490.07139606,0.0,1.0
1995-12-26,13.0,13.0,12.63,12.63,405200,4.3868633801948,4.3868633801948,4.26200649937387,4.26200649937387,1200766.82209467,0.0,1.0
1995-12-27,13.0,13.0,12.75,12.88,176000,4.3868633801948,4.3868633801948,4.30250062288336,4.34636925668531,521557.158659087,0.0,1.0
1995-12-28,13.0,13.13,12.75,12.88,219900,4.3868633801948,4.43073201399674,4.30250062288336,4.34636925668531,651650.109029167,0.0,1.0
1995-12-29,13.13,13.25,13.0,13.0,292300,4.43073201399674,4.47122613750624,4.3868633801948,4.3868633801948,866199.758386657,0.0,1.0
1996-01-02,12.38,12.38,11.75,12.0,390100,4.65007518300648,4.65007518300648,4.41343969307966,4.50734266527284,1038572.02516832,1.4,1.0
1996-01-03,12.5,12.63,12.25,12.25,654400,4.69514860965921,4.74397815519967,4.60124563746603,4.60124563746603,1742223.87405832,0.0,1.0
1996-01-04,12.375,12.375,11.75,12.0,225000,4.64819712356262,4.64819712356262,4.41343969307966,4.50734266527284,599022.572834844,0.0,1.0
1996-01-05,12.5,12.625,12.25,12.25,179500,4.69514860965921,4.7421000957558,4.60124563746603,4.60124563746603,477886.896994909,0.0,1.0
1996-01-08,12.38,12.38,12.13,12.25,163600,4.65007518300648,4.65007518300648,4.5561722108133,4.60124563746603,435555.96851458,0.0,1.0
1996-01-09,12.13,12.38,12.0,12.25,242900,4.5561722108133,4.65007518300648,4.50734266527284,4.60124563746603,646678.146407038,0.0,1.0
1996-01-10,12.375,12.375,12.125,12.25,258900,4.64819712356262,4.64819712356262,4.55429415136944,4.60124563746603,689275.30714196,0.0,1.0
1996-01-11,12.125,12.375,12.0,12.25,279000,4.55429415136944,4.64819712356262,4.50734266527284,4.60124563746603,742787.990315205,0.0,1.0
1996-01-12,11.625,12.0,11.5,12.0,352600,4.36648820698307,4.50734266527284,4.31953672088648,4.50734266527284,938734.929695848,0.0,1.0
1996-01-15,11.75,11.87,11.62,11.75,134000,4.41343969307966,4.45851311973239,4.3646101475392,4.41343969307966,356751.221154973,0.0,1.0
1996-01-16,11.75,12.0,11.75,11.75,410600,4.41343969307966,4.50734266527284,4.41343969307966,4.41343969307966,1093149.63735994,0.0,1.0
1996-01-17,11.75,11.875,11.625,11.75,176300,4.41343969307966,4.46039117917625,4.36648820698307,4.41343969307966,469367.464847924,0.0,1.0
1996-01-18,11.75,12.0,11.75,11.75,51000,4.41343969307966,4.50734266527284,4.41343969307966,4.41343969307966,135778.449842565,0.0,1.0
1996-01-19,11.625,11.75,11.5,11.625,293700,4.36648820698307,4.41343969307966,4.31953672088648,4.36648820698307,781924.131740415,0.0,1.0
1996-01-22,11.75,11.87,11.62,11.87,260600,4.41343969307966,4.45851311973239,4.3646101475392,4.45851311973239,693801.255470045,0.0,1.0
1996-01-23,11.62,11.75,11.62,11.75,87600,4.3646101475392,4.41343969307966,4.3646101475392,4.41343969307966,233219.455023699,0.0,1.0
1996-01-24,11.75,11.875,11.625,11.875,1134700,4.41343969307966,4.46039117917625,4.36648820698307,4.46039117917625,3020937.39286976,0.0,1.0
1996-01-25,11.625,11.75,11.625,11.75,116000,4.36648820698307,4.41343969307966,4.36648820698307,4.41343969307966,308829.415328186,0.0,1.0
1996-01-26,11.875,11.875,11.625,11.625,129300,4.46039117917625,4.46039117917625,4.36648820698307,4.36648820698307,344238.30518909,0.0,1.0
1996-01-29,11.5,11.62,11.25,11.37,106400,4.31953672088648,4.3646101475392,4.22563374869329,4.27070717534602,283271.118887232,0.0,1.0
1996-01-30,11.75,11.75,11.5,11.62,163700,4.41343969307966,4.41343969307966,4.31953672088648,4.3646101475392,435822.200769173,0.0,1.0
1996-01-31,11.5,11.625,11.25,11.375,596300,4.31953672088648,4.36648820698307,4.22563374869329,4.27258523478988,1587542.93413963,0.0,1.0
1996-02-01,11.75,11.75,11.5,11.625,305600,4.41343969307966,4.41343969307966,4.31953672088648,4.36648820698307,813605.770037014,0.0,1.0
1996-02-02,11.5,11.625,11.25,11.625,90100,4.31953672088648,4.36648820698307,4.22563374869329,4.36648820698307,239875.26138853,0.0,1.0
1996-02-05,11.5,11.625,11.375,11.625,185900,4.31953672088648,4.36648820698307,4.27258523478988,4.36648820698307,494925.761288877,0.0,1.0
1996-02-06,11.5,11.75,11.25,11.375,494500,4.31953672088648,4.41343969307966,4.22563374869329,4.27258523478988,1316518.49896369,0.0,1.0
1996-02-07,11.75,11.75,11.5,11.5,190900,4.41343969307966,4.41343969307966,4.31953672088648,4.31953672088648,508237.374018541,0.0,1.0
1996-02-08,12.0,12.0,11.5,11.75,1412900,4.50734266527284,4.50734266527284,4.31953672088648,4.41343969307966,3761595.52514823,0.0,1.0
1996-02-09,12.375,12.375,12.0,12.0,953000,4.64819712356262,4.64819712356262,4.50734266527284,4.50734266527284,2537193.3862738,0.0,1.0
1996-02-12,12.5,12.75,12.25,12.25,483700,4.69514860965921,4.7890515818524,4.60124563746603,4.60124563746603,1287765.41546762,0.0,1.0
1996-02-13,12.375,12.5,12.25,12.375,314700,4.64819712356262,4.69514860965921,4.60124563746603,4.64819712356262,837832.905205001,0.0,1.0
1996-02-14,12.875,12.875,12.25,12.375,730100,4.83600306794899,4.83600306794899,4.60124563746603,4.64819712356262,1943761.69078542,0.0,1.0
1996-02-15,12.75,12.875,12.625,12.875,162900,4.7890515818524,4.83600306794899,4.7421000957558,4.83600306794899,433692.342732426,0.0,1.0
1996-02-16,12.75,12.75,12.5,12.625,199200,4.7890515818524,4.7890515818524,4.69514860965921,4.7421000957558,530334.651149781,0.0,1.0
1996-02-20,12.375,12.625,12.25,12.5,347800,4.64819712356262,4.7421000957558,4.60124563746603,4.69514860965921,925955.781475371,0.0,1.0
1996-02-21,12.625,12.625,12.375,12.375,92200,4.7421000957558,4.7421000957558,4.64819712356262,4.64819712356262,245466.138734989,0.0,1.0
1996-02-22,13.125,13.125,12.625,12.625,1089700,4.92990604014217,4.92990604014217,4.7421000957558,4.7421000957558,2901132.8783028,0.0,1.0
1996-02-23,12.75,13.125,12.75,13.0,366500,4.7890515818524,4.92990604014217,4.7890515818524,4.88295455404558,975741.213084311,0.0,1.0
1996-02-26,12.25,12.625,12.25,12.625,367300,4.60124563746603,4.7421000957558,4.60124563746603,4.7421000957558,977871.071121057,0.0,1.0
1996-02-27,12.375,12.5,12.25,12.5,521800,4.64819712356262,4.69514860965921,4.60124563746603,4.69514860965921,1389199.90446765,0.0,1.0
1996-02-28,12.625,12.75,12.625,12.75,244500,4.7421000957558,4.7890515818524,4.7421000957558,4.7890515818524,650937.862480531,0.0,1.0
1996-02-29,13.0,13.125,12.5,12.625,394000,4.88295455404558,4.92990604014217,4.69514860965921,4.7421000957558,1048955.08309746,0.0,1.0
1996-03-01,13.37,13.5,13.12,13.12,545100,5.02193095289149,5.07076049843195,4.92802798069831,4.92802798069831,1451232.01978788,0.0,1.0
1996-03-04,13.63,13.75,13.37,13.37,369100,5.11959004397241,5.16466347062513,5.02193095289149,5.02193095289149,982663.251703736,0.0,1.0
1996-03-05,13.5,13.63,13.5,13.5,166900,5.07076049843195,5.11959004397241,5.07076049843195,5.07076049843195,444341.632916157,0.0,1.0
1996-03-06,13.625,13.75,13.375,13.375,225800,5.11771198452854,5.16466347062513,5.02380901233536,5.02380901233536,601152.43087159,0.0,1.0
1996-03-07,13.5,13.625,13.5,13.5,283500,5.07076049843195,5.11771198452854,5.07076049843195,5.07076049843195,754768.441771903,0.0,1.0
1996-03-08,13.375,13.625,13.375,13.625,252400,5.02380901233536,5.11771198452854,5.02380901233536,5.11771198452854,671970.210593397,0.0,1.0
1996-03-11,13.0,13.12,12.75,12.75,246600,4.88295455404558,4.92802798069831,4.7890515818524,4.7890515818524,656528.739826989,0.0,1.0
1996-03-12,12.75,13.0,12.75,12.87,742700,4.7890515818524,4.88295455404558,4.7890515818524,4.83412500850512,1977306.95486417,0.0,1.0
1996-03-13,13.0,13.125,12.75,12.75,371400,4.88295455404558,4.92990604014217,4.7890515818524,4.7890515818524,988786.593559382,0.0,1.0
1996-03-14,12.75,13.0,12.75,12.875,487200,4.7890515818524,4.88295455404558,4.7890515818524,4.83600306794899,1297083.54437838,0.0,1.0
1996-03-15,12.75,12.875,12.625,12.75,63900,4.7890515818524,4.83600306794899,4.7421000957558,4.7890515818524,170122.410685095,0.0,1.0
1996-03-18,12.87,13.0,12.75,13.0,48600,4.83412500850512,4.88295455404558,4.7890515818524,4.88295455404558,129388.875732326,0.0,1.0
1996-03-19,12.87,12.87,12.63,12.75,73400,4.83412500850512,4.83412500850512,4.74397815519967,4.7890515818524,195414.474871456,0.0,1.0
1996-03-20,12.875,13.0,12.75,13.0,62100,4.83600306794899,4.88295455404558,4.7890515818524,4.88295455404558,165330.230102417,0.0,1.0
1996-03-21,12.875,12.875,12.625,12.75,149000,4.83600306794899,4.83600306794899,4.7421000957558,4.7890515818524,396686.059343963,0.0,1.0
1996-03-22,12.625,12.875,12.625,12.75,270900,4.7421000957558,4.83600306794899,4.7421000957558,4.7890515818524,721223.177693152,0.0,1.0
1996-03-25,12.87,12.87,12.75,12.75,287500,4.83412500850512,4.83412500850512,4.7890515818524,4.7890515818524,765417.731955634,0.0,1.0
1996-03-26,13.25,13.25,12.75,12.75,247100,4.97685752623877,4.97685752623877,4.7890515818524,4.7890515818524,657859.901099954,0.0,1.0
1996-03-27,12.875,12.875,12.75,12.75,6296300,4.83600306794899,4.83600306794899,4.7890515818524,4.7890515818524,16762781.4459557,0.0,1.0
1996-03-28,13.25,15.125,12.75,12.875,1155600,4.97685752623877,5.68112981768765,4.7890515818524,4.83600306794899,3076579.93407975,0.0,1.0
1996-03-29,13.5,13.625,13.125,13.1875,1566300,5.07076049843195,5.11771198452854,4.92990604014217,4.95338178319047,4169995.80369429,0.0,1.0
1996-04-01,13.75,13.75,13.37,13.63,754100,5.16466347062513,5.16466347062513,5.02193095289149,5.11959004397241,2007657.4318878,0.0,1.0
1996-04-02,13.75,13.75,13.375,13.625,414200,5.16466347062513,5.16466347062513,5.02380901233536,5.11771198452854,1102733.9985253,0.0,1.0
1996-04-03,13.625,13.875,13.625,13.75,307400,5.11771198452854,5.21161495672173,5.11771198452854,5.16466347062513,818397.950619693,0.0,1.0
1996-04-04,13.625,13.75,13.5,13.75,402700,5.11771198452854,5.16466347062513,5.07076049843195,5.16466347062513,1072117.28924707,0.0,1.0
1996-04-08,13.25,13.5,13.25,13.37,644300,4.97685752623877,5.07076049843195,4.97685752623877,5.02193095289149,1715334.4163444,0.0,1.0
1996-04-09,13.25,13.5,13.25,13.375,234000,4.97685752623877,5.07076049843195,4.97685752623877,5.02380901233536,622983.475748237,0.0,1.0
1996-04-10,13.25,13.375,13.25,13.25,710700,4.97685752623877,5.02380901233536,4.97685752623877,4.97685752623877,1892112.63339432,0.0,1.0
1996-04-11,13.25,13.375,13.125,13.25,355900,4.97685752623877,5.02380901233536,4.92990604014217,4.97685752623877,947520.594097425,0.0,1.0
1996-04-12,13.125,13.375,13.125,13.25,519000,4.92990604014217,5.02380901233536,4.92990604014217,4.97685752623877,1381745.40133904,0.0,1.0
1996-04-15,13.25,13.37,13.25,13.25,209900,4.97685752623877,5.02193095289149,4.97685752623877,4.97685752623877,558821.50239126,0.0,1.0
1996-04-16,13.25,13.375,13.25,13.25,1050200,4.97685752623877,5.02380901233536,4.97685752623877,4.97685752623877,2795971.13773845,0.0,1.0
1996-04-17,13.25,13.375,13.125,13.25,246400,4.97685752623877,5.02380901233536,4.92990604014217,4.97685752623877,655996.275317801,0.0,1.0
1996-04-18,13.25,13.375,13.25,13.25,245300,4.97685752623877,5.02380901233536,4.97685752623877,4.97685752623877,653067.720517276,0.0,1.0
1996-04-19,13.5,13.5,13.25,13.25,1146000,5.07076049843195,5.07076049843195,4.97685752623877,4.97685752623877,3051021.6376388,0.0,1.0
1996-04-22,13.5,13.63,13.37,13.37,493300,5.07076049843195,5.11959004397241,5.02193095289149,5.02193095289149,1313323.71190857,0.0,1.0
1996-04-23,13.5,13.625,13.375,13.375,972900,5.07076049843195,5.11771198452854,5.02380901233536,5.02380901233536,2590173.60493786,0.0,1.0
1996-04-24,13.375,13.625,13.375,13.5,710100,5.02380901233536,5.11771198452854,5.02380901233536,5.07076049843195,1890515.23986677,0.0,1.0
1996-04-25,13.625,13.625,13.375,13.375,433100,5.11771198452854,5.11771198452854,5.02380901233536,5.02380901233536,1153051.89464343,0.0,1.0
1996-04-26,13.5,13.625,13.5,13.625,1067800,5.07076049843195,5.11771198452854,5.07076049843195,5.11771198452854,2842828.01454687,0.0,1.0
1996-04-29,13.75,13.88,13.63,13.88,549200,5.16466347062513,5.21349301616559,5.11959004397241,5.21349301616559,1462147.54222621,0.0,1.0
1996-04-30,13.75,13.875,13.625,13.875,1410100,5.16466347062513,5.21161495672173,5.11771198452854,5.21161495672173,3754141.02201962,0.0,1.0
1996-05-01,13.375,13.75,13.25,13.75,1296900,5.02380901233536,5.16466347062513,4.97685752623877,5.16466347062513,3452766.10982004,0.0,1.0
1996-05-02,13.0,13.37,13.0,13.37,426900,4.88295455404558,5.02193095289149,4.88295455404558,5.02193095289149,1136545.49485864,0.0,1.0
1996-05-03,13.5,13.5,13.125,13.375,995000,5.07076049843195,5.07076049843195,4.92990604014217,5.02380901233536,2649010.93320297,0.0,1.0
1996-05-06,13.5,13.5,13.37,13.37,761800,5.07076049843195,5.07076049843195,5.02193095289149,5.02193095289149,2028157.31549148,0.0,1.0
1996-05-07,13.37,13.5,13.37,13.37,314300,5.02193095289149,5.07076049843195,5.02193095289149,5.02193095289149,836767.976186629,0.0,1.0
1996-05-08,13.5,13.5,13.375,13.375,603500,5.07076049843195,5.07076049843195,5.02380901233536,5.02380901233536,1606711.65647035,0.0,1.0
1996-05-09,13.375,13.5,13.375,13.375,218100,5.02380901233536,5.07076049843195,5.02380901233536,5.02380901233536,580652.547267908,0.0,1.0
1996-05-10,13.125,13.375,13.125,13.375,639900,4.92990604014217,5.02380901233536,4.92990604014217,5.02380901233536,1703620.1971423,0.0,1.0
1996-05-13,13.88,13.88,13.37,13.5,339300,5.21349301616559,5.21349301616559,5.02193095289149,5.07076049843195,903326.039834944,0.0,1.0
1996-05-14,14.0,14.5,14.0,14.25,857400,5.25856644281832,5.44637238720469,5.25856644281832,5.3524694150115,2282675.35088264,0.0,1.0
1996-05-15,13.875,13.875,13.375,13.5,136100,5.21161495672173,5.21161495672173,5.02380901233536,5.07076049843195,362342.098501432,0.0,1.0
1996-05-16,14.0,14.5,14.0,14.25,189200,5.25856644281832,5.44637238720469,5.25856644281832,5.3524694150115,503711.425690455,0.0,1.0
1996-05-17,13.75,13.875,13.75,13.875,111200,5.16466347062513,5.21161495672173,5.16466347062513,5.21161495672173,296050.26710771,0.0,1.0
1996-05-20,13.75,13.88,13.5,13.5,147900,5.16466347062513,5.21349301616559,5.07076049843195,5.07076049843195,393757.504543437,0.0,1.0
1996-05-21,13.75,14.0,13.75,13.75,267700,5.16466347062513,5.25856644281832,5.16466347062513,5.16466347062513,712703.745546168,0.0,1.0
1996-05-22,13.75,13.875,13.5,13.5,343400,5.16466347062513,5.21161495672173,5.07076049843195,5.07076049843195,914241.562273269,0.0,1.0
1996-05-23,13.75,14.0,13.75,13.75,561600,5.16466347062513,5.25856644281832,5.16466347062513,5.16466347062513,1495160.34179577,0.0,1.0
1996-05-24,13.625,13.875,13.5,13.75,109600,5.11771198452854,5.21161495672173,5.07076049843195,5.16466347062513,291790.551034217,0.0,1.0
1996-05-28,13.25,13.5,13.25,13.37,223200,4.97685752623877,5.07076049843195,4.97685752623877,5.02193095289149,594230.392252164,0.0,1.0
1996-05-29,13.37,13.5,13.12,13.25,117000,5.02193095289149,5.07076049843195,4.92802798069831,4.97685752623877,311491.737874119,0.0,1.0
1996-05-30,13.25,13.5,13.25,13.375,559600,4.97685752623877,5.07076049843195,4.97685752623877,5.02380901233536,1489835.6967039,0.0,1.0
1996-05-31,13.375,13.5,13.125,13.25,616500,5.02380901233536,5.07076049843195,4.92990604014217,4.97685752623877,1641321.84956747,0.0,1.0
1996-06-03,12.38,13.12,12.38,13.0,1080400,4.65007518300648,4.92802798069831,4.65007518300648,4.88295455404558,2876373.27862562,0.0,1.0
1996-06-04,12.375,13.125,12.375,13.0,799500,4.64819712356262,4.92990604014217,4.64819712356262,4.88295455404558,2128526.87547314,0.0,1.0
1996-06-05,12.5,12.75,12.5,12.5,471400,4.69514860965921,4.7890515818524,4.69514860965921,4.69514860965921,1255018.84815265,0.0,1.0
1996-06-06,12.75,12.875,12.5,12.625,643900,4.7890515818524,4.83600306794899,4.69514860965921,4.7421000957558,1714269.48732602,0.0,1.0
1996-06-07,12.625,12.875,12.5,12.75,469500,4.7421000957558,4.83600306794899,4.69514860965921,4.7890515818524,1249960.43531537,0.0,1.0
1996-06-10,12.63,12.63,12.25,12.5,236900,4.74397815519967,4.74397815519967,4.60124563746603,4.69514860965921,630704.211131442,0.0,1.0
1996-06-11,13.0,13.0,12.5,12.63,416600,4.88295455404558,4.88295455404558,4.69514860965921,4.74397815519967,1109123.57263554,0.0,1.0
1996-06-12,13.0,13.0,12.5,12.625,128400,4.88295455404558,4.88295455404558,4.69514860965921,4.7421000957558,341842.214897751,0.0,1.0
1996-06-13,13.0,13.25,13.0,13.0,232900,4.88295455404558,4.97685752623877,4.88295455404558,4.88295455404558,620054.920947712,0.0,1.0
1996-06-14,13.0,13.125,12.75,13.0,255800,4.88295455404558,4.92990604014217,4.7890515818524,4.88295455404558,681022.107249569,0.0,1.0
1996-06-17,12.87,13.25,12.87,13.25,363100,4.83412500850512,4.97685752623877,4.83412500850512,4.97685752623877,966689.316428142,0.0,1.0
1996-06-18,12.875,13.25,12.875,13.0,327700,4.83600306794899,4.97685752623877,4.83600306794899,4.88295455404558,872443.098302125,0.0,1.0
1996-06-19,12.75,12.875,12.5,12.875,708800,4.7890515818524,4.83600306794899,4.69514860965921,4.83600306794899,1887054.22055705,0.0,1.0
1996-06-20,12.5,12.625,12.375,12.625,1391800,4.69514860965921,4.7421000957558,4.64819712356262,4.7421000957558,3705420.51942905,0.0,1.0
1996-06-21,12.375,12.625,12.25,12.5,657100,4.64819712356262,4.7421000957558,4.60124563746603,4.69514860965921,1749412.14493234,0.0,1.0
1996-06-24,12.38,12.38,12.25,12.25,347100,4.65007518300648,4.65007518300648,4.60124563746603,4.60124563746603,924092.155693219,0.0,1.0
1996-06-25,12.375,12.375,12.25,12.25,383500,4.64819712356262,4.64819712356262,4.60124563746603,4.60124563746603,1021000.69636517,0.0,1.0
1996-06-26,12.625,12.625,12.375,12.5,394200,4.7421000957558,4.7421000957558,4.64819712356262,4.69514860965921,1049487.54760665,0.0,1.0
1996-06-27,12.75,12.875,12.5,12.625,197300,4.7890515818524,4.83600306794899,4.69514860965921,4.7421000957558,525276.238312509,0.0,1.0
1996-06-28,12.75,12.75,12.5,12.625,350300,4.7890515818524,4.7890515818524,4.69514860965921,4.7421000957558,932611.587840202,0.0,1.0
1996-07-01,12.63,13.0,12.63,13.0,174300,4.74397815519967,4.88295455404558,4.74397815519967,4.88295455404558,464042.819756059,0.0,1.0
1996-07-02,13.37,13.5,12.75,12.75,893900,5.02193095289149,5.07076049843195,4.7890515818524,4.7890515818524,2379850.12380919,0.0,1.0
1996-07-03,12.625,13.0,12.625,13.0,242700,4.7421000957558,4.88295455404558,4.7421000957558,4.88295455404558,646145.681897852,0.0,1.0
1996-07-05,13.375,13.5,13.25,13.5,234900,5.02380901233536,5.07076049843195,4.97685752623877,5.07076049843195,625379.566039576,0.0,1.0
1996-07-08,12.63,12.75,12.5,12.63,327300,4.74397815519967,4.7890515818524,4.69514860965921,4.74397815519967,871378.169283752,0.0,1.0
1996-07-09,13.12,13.25,12.63,12.63,369900,4.92802798069831,4.97685752623877,4.74397815519967,4.74397815519967,984793.109740483,0.0,1.0
1996-07-10,12.625,12.75,12.5,12.625,416700,4.7421000957558,4.7890515818524,4.69514860965921,4.7421000957558,1109389.80489013,0.0,1.0
1996-07-11,13.125,13.25,12.625,12.625,319800,4.92990604014217,4.97685752623877,4.7421000957558,4.7421000957558,851410.750189258,0.0,1.0
1996-07-12,13.0,13.0,12.875,13.0,130700,4.88295455404558,4.88295455404558,4.83600306794899,4.88295455404558,347965.556753396,0.0,1.0
1996-07-15,12.63,13.0,12.5,12.75,157900,4.74397815519967,4.88295455404558,4.69514860965921,4.7890515818524,420380.730002763,0.0,1.0
1996-07-16,12.38,12.63,12.0,12.63,481700,4.65007518300648,4.74397815519967,4.50734266527284,4.74397815519967,1282440.77037575,0.0,1.0
1996-07-17,12.625,13.0,12.5,12.75,445500,4.7421000957558,4.88295455404558,4.69514860965921,4.7890515818524,1186064.69421299,0.0,1.0
1996-07-18,12.375,12.625,12.0,12.625,1461300,4.64819712356262,4.7421000957558,4.50734266527284,4.7421000957558,3890451.93637136,0.0,1.0
1996-07-19,12.75,13.0,12.625,12.875,383500,4.7890515818524,4.88295455404558,4.7421000957558,4.83600306794899,1021000.69636517,0.0,1.0
1996-07-22,13.37,13.37,13.0,13.37,236300,5.02193095289149,5.02193095289149,4.88295455404558,5.02193095289149,629106.817603883,0.0,1.0
1996-07-23,13.5,13.63,13.25,13.37,255200,5.07076049843195,5.11959004397241,4.97685752623877,5.02193095289149,679424.713722009,0.0,1.0
1996-07-24,13.375,13.375,13.0,13.375,444700,5.02380901233536,5.02380901233536,4.88295455404558,5.02380901233536,1183934.83617624,0.0,1.0
1996-07-25,13.5,13.625,13.25,13.375,142300,5.07076049843195,5.11771198452854,4.97685752623877,5.02380901233536,378848.498286214,0.0,1.0
1996-07-26,13.0,13.375,13.0,13.375,260800,4.88295455404558,5.02380901233536,4.88295455404558,5.02380901233536,694333.719979232,0.0,1.0
1996-07-29,13.25,13.37,13.0,13.12,180100,4.97685752623877,5.02193095289149,4.88295455404558,4.92802798069831,479484.290522468,0.0,1.0
1996-07-30,12.87,13.25,12.87,13.25,135000,4.83412500850512,4.97685752623877,4.83412500850512,4.97685752623877,359413.543700906,0.0,1.0
1996-07-31,13.25,13.375,13.0,13.125,258100,4.97685752623877,5.02380901233536,4.88295455404558,4.92990604014217,687145.449105213,0.0,1.0
1996-08-01,12.875,13.25,12.875,13.25,146300,4.83600306794899,4.97685752623877,4.83600306794899,4.97685752623877,389497.788469945,0.0,1.0
1996-08-02,13.0,13.25,12.87,13.0,379200,4.88295455404558,4.97685752623877,4.83412500850512,4.88295455404558,1009552.70941766,0.0,1.0
1996-08-05,13.0,13.12,12.87,13.12,255900,4.88295455404558,4.92802798069831,4.83412500850512,4.92802798069831,681288.339504162,0.0,1.0
1996-08-06,12.87,13.12,12.87,13.0,164200,4.83412500850512,4.92802798069831,4.83412500850512,4.88295455404558,437153.36204214,0.0,1.0
1996-08-07,13.0,13.125,12.875,13.125,89200,4.88295455404558,4.92990604014217,4.83600306794899,4.92990604014217,237479.171097191,0.0,1.0
1996-08-08,12.875,13.125,12.875,13.0,94000,4.83600306794899,4.92990604014217,4.83600306794899,4.88295455404558,250258.319317668,0.0,1.0
1996-08-09,12.875,13.125,12.875,13.0,61600,4.83600306794899,4.92990604014217,4.83600306794899,4.88295455404558,163999.06882945,0.0,1.0
1996-08-12,12.87,12.87,12.75,12.75,130000,4.83412500850512,4.83412500850512,4.7890515818524,4.7890515818524,346101.930971243,0.0,1.0
1996-08-13,13.12,13.12,12.75,12.75,276400,4.92802798069831,4.92802798069831,4.7890515818524,4.7890515818524,735865.951695781,0.0,1.0
1996-08-14,12.875,12.875,12.75,12.75,110800,4.83600306794899,4.83600306794899,4.7890515818524,4.7890515818524,294985.338089336,0.0,1.0
1996-08-15,13.125,13.125,12.75,12.75,59200,4.92990604014217,4.92990604014217,4.7890515818524,4.7890515818524,157609.494719212,0.0,1.0
1996-08-16,13.125,13.25,13.0,13.0,138500,4.92990604014217,4.97685752623877,4.88295455404558,4.88295455404558,368731.672611671,0.0,1.0
1996-08-19,13.5,13.5,13.25,13.25,103000,5.07076049843195,5.07076049843195,4.97685752623877,4.97685752623877,274219.222231062,0.0,1.0
1996-08-20,13.63,13.63,13.5,13.5,175500,5.11959004397241,5.11959004397241,5.07076049843195,5.07076049843195,467237.606811178,0.0,1.0
1996-08-21,13.5,13.5,13.25,13.25,91000,5.07076049843195,5.07076049843195,4.97685752623877,4.97685752623877,242271.35167987,0.0,1.0
1996-08-22,13.625,13.625,13.5,13.5,193000,5.11771198452854,5.11771198452854,5.07076049843195,5.07076049843195,513828.251364999,0.0,1.0
1996-08-23,13.375,13.5,13.25,13.5,210300,5.02380901233536,5.07076049843195,4.97685752623877,5.07076049843195,559886.431409633,0.0,1.0
1996-08-26,13.5,13.5,13.37,13.5,56600,5.07076049843195,5.07076049843195,5.02193095289149,5.07076049843195,150687.456099787,0.0,1.0
1996-08-27,13.5,13.63,13.37,13.5,90500,5.07076049843195,5.11959004397241,5.02193095289149,5.07076049843195,240940.190406904,0.0,1.0
1996-08-28,13.5,13.5,13.375,13.5,92100,5.07076049843195,5.07076049843195,5.02380901233536,5.07076049843195,245199.906480396,0.0,1.0
1996-08-29,13.5,13.625,13.375,13.5,149600,5.07076049843195,5.11771198452854,5.02380901233536,5.07076049843195,398283.452871523,0.0,1.0
1996-08-30,13.5,13.625,13.5,13.5,347200,5.07076049843195,5.11771198452854,5.07076049843195,5.07076049843195,924358.387947812,0.0,1.0
1996-09-03,13.63,13.75,13.63,13.75,159600,5.11959004397241,5.16466347062513,5.11959004397241,5.16466347062513,424906.678330849,0.0,1.0
1996-09-04,13.625,13.75,13.625,13.75,280700,5.11771198452854,5.16466347062513,5.11771198452854,5.16466347062513,747313.938643292,0.0,1.0
1996-09-05,13.625,13.625,13.5,13.625,111400,5.11771198452854,5.11771198452854,5.07076049843195,5.11771198452854,296582.731616896,0.0,1.0
1996-09-06,14.0,14.0,13.625,13.625,200800,5.25856644281832,5.25856644281832,5.11771198452854,5.11771198452854,534594.367223273,0.0,1.0
1996-09-09,14.37,14.37,14.12,14.25,212800,5.39754284166423,5.39754284166423,5.30363986947105,5.3524694150115,566542.237774465,0.0,1.0
1996-09-10,14.375,14.375,14.125,14.25,114900,5.39942090110809,5.39942090110809,5.30551792891491,5.3524694150115,305900.86052766,0.0,1.0
1996-09-11,13.875,14.25,13.875,14.25,160900,5.21161495672173,5.3524694150115,5.21161495672173,5.3524694150115,428367.697640561,0.0,1.0
1996-09-12,13.875,14.125,13.75,14.0,81500,5.21161495672173,5.30551792891491,5.16466347062513,5.25856644281832,216979.28749351,0.0,1.0
1996-09-13,13.875,14.0,13.75,14.0,74000,5.21161495672173,5.25856644281832,5.16466347062513,5.25856644281832,197011.868399015,0.0,1.0
1996-09-16,13.75,14.12,13.75,14.12,94200,5.16466347062513,5.30363986947105,5.16466347062513,5.30363986947105,250790.783826855,0.0,1.0
1996-09-17,13.75,14.125,13.75,14.125,96800,5.16466347062513,5.30551792891491,5.16466347062513,5.30551792891491,257712.82244628,0.0,1.0
1996-09-18,13.75,13.875,13.75,13.875,608700,5.16466347062513,5.21161495672173,5.16466347062513,5.21161495672173,1620555.7337092,0.0,1.0
1996-09-19,13.875,13.875,13.5,13.75,458300,5.21161495672173,5.21161495672173,5.07076049843195,5.16466347062513,1220142.42280093,0.0,1.0
1996-09-20,14.125,14.25,13.875,14.0,179400,5.30551792891491,5.3524694150115,5.21161495672173,5.25856644281832,477620.664740315,0.0,1.0
1996-09-23,14.37,14.37,14.0,14.12,96200,5.39754284166423,5.39754284166423,5.25856644281832,5.30363986947105,256115.42891872,0.0,1.0
1996-09-24,14.375,14.375,14.0,14.125,176300,5.39942090110809,5.39942090110809,5.25856644281832,5.30551792891491,469367.464847925,0.0,1.0
1996-09-25,14.25,14.25,13.875,14.25,376100,5.3524694150115,5.3524694150115,5.21161495672173,5.3524694150115,1001299.50952527,0.0,1.0
1996-09-26,14.25,14.25,14.125,14.125,125000,5.3524694150115,5.3524694150115,5.30551792891491,5.30551792891491,332790.31824158,0.0,1.0
1996-09-27,14.25,14.375,14.25,14.25,312700,5.3524694150115,5.39942090110809,5.3524694150115,5.3524694150115,832508.260113136,0.0,1.0
1996-09-30,14.5,14.75,14.5,14.62,231100,5.44637238720469,5.54027535939787,5.44637238720469,5.49144581385741,615262.740365032,0.0,1.0
1996-10-01,14.5,14.75,14.5,14.625,292000,5.44637238720469,5.54027535939787,5.44637238720469,5.49332387330128,777398.18341233,0.0,1.0
1996-10-02,15.13,15.25,14.5,14.5,418300,5.68300787713151,5.72808130378424,5.44637238720469,5.44637238720469,1113649.52096362,0.0,1.0
1996-10-03,14.5,14.625,14.25,14.625,540100,5.44637238720469,5.49332387330128,5.3524694150115,5.49332387330128,1437920.40705822,0.0,1.0
1996-10-04,15.125,15.25,14.5,14.5,353300,5.68112981768765,5.72808130378424,5.44637238720469,5.44637238720469,940598.555478,0.0,1.0
1996-10-07,16.0,16.13,15.75,16.0,679000,6.00979022036379,6.05861976590425,5.91588724817061,6.00979022036379,1807717.00868826,0.0,1.0
1996-10-08,16.13,16.13,15.87,16.0,382900,6.05861976590425,6.05861976590425,5.96096067482334,6.00979022036379,1019403.30283761,0.0,1.0
1996-10-09,16.0,16.125,15.75,16.0,510900,6.00979022036379,6.05674170646038,5.91588724817061,6.00979022036379,1360180.58871699,0.0,1.0
1996-10-10,16.125,16.125,15.875,16.0,321200,6.05674170646038,6.05674170646038,5.9628387342672,6.00979022036379,855138.001753564,0.0,1.0
1996-10-11,16.0,16.125,15.5,16.0,214100,6.00979022036379,6.05674170646038,5.82198427597742,6.00979022036379,570003.257084178,0.0,1.0
1996-10-14,15.75,15.75,15.62,15.62,213600,5.91588724817061,5.91588724817061,5.86705770263015,5.86705770263015,568672.095811211,0.0,1.0
1996-10-15,15.62,16.0,15.5,15.87,178100,5.86705770263015,6.00979022036379,5.82198427597742,5.96096067482334,474159.645430603,0.0,1.0
1996-10-16,15.75,15.75,15.625,15.625,232500,5.91588724817061,5.91588724817061,5.86893576207402,5.86893576207402,618989.991929338,0.0,1.0
1996-10-17,15.625,16.0,15.5,15.875,332000,5.86893576207402,6.00979022036379,5.82198427597742,5.9628387342672,883891.085249635,0.0,1.0
1996-10-18,15.625,15.875,15.5,15.625,296400,5.86893576207402,5.9628387342672,5.82198427597742,5.86893576207402,789112.402614433,0.0,1.0
1996-10-21,16.0,16.0,15.75,15.87,416400,6.00979022036379,6.00979022036379,5.91588724817061,5.96096067482334,1108591.10812635,0.0,1.0
1996-10-22,16.0,16.0,15.87,15.87,223800,6.00979022036379,6.00979022036379,5.96096067482334,5.96096067482334,595827.785779725,0.0,1.0
1996-10-23,16.0,16.0,15.75,15.875,375600,6.00979022036379,6.00979022036379,5.91588724817061,5.9628387342672,999968.348252299,0.0,1.0
1996-10-24,16.0,16.0,15.875,15.875,255500,6.00979022036379,6.00979022036379,5.9628387342672,5.9628387342672,680223.410485789,0.0,1.0
1996-10-25,15.875,15.875,15.5,15.875,654800,5.9628387342672,5.9628387342672,5.82198427597742,5.9628387342672,1743288.80307669,0.0,1.0
1996-10-28,15.5,15.62,15.25,15.5,145000,5.82198427597742,5.86705770263015,5.72808130378424,5.82198427597742,386036.769160233,0.0,1.0
1996-10-29,15.5,15.62,15.38,15.5,168300,5.82198427597742,5.86705770263015,5.7769108493247,5.82198427597742,448068.884480463,0.0,1.0
1996-10-30,15.5,15.625,15.25,15.5,279700,5.82198427597742,5.86893576207402,5.72808130378424,5.82198427597742,744651.616097359,0.0,1.0
1996-10-31,15.5,15.625,15.375,15.5,143300,5.82198427597742,5.86893576207402,5.77503278988083,5.82198427597742,381510.820832147,0.0,1.0
1996-11-01,15.25,15.625,15.25,15.5,585100,5.72808130378424,5.86893576207402,5.72808130378424,5.82198427597742,1557724.92162519,0.0,1.0
1996-11-04,15.25,15.38,15.25,15.38,209500,5.72808130378424,5.7769108493247,5.72808130378424,5.7769108493247,557756.573372888,0.0,1.0
1996-11-05,15.25,15.375,15.25,15.375,325600,5.72808130378424,5.77503278988083,5.72808130378424,5.77503278988083,866852.220955667,0.0,1.0
1996-11-06,15.375,15.375,15.25,15.25,498700,5.77503278988083,5.77503278988083,5.72808130378424,5.72808130378424,1327700.25365661,0.0,1.0
1996-11-07,16.0,16.125,15.375,15.375,151000,6.00979022036379,6.05674170646038,5.77503278988083,5.77503278988083,402010.704435828,0.0,1.0
1996-11-08,15.625,16.0,15.625,15.875,109900,5.86893576207402,6.00979022036379,5.86893576207402,5.9628387342672,292589.247797997,0.0,1.0
1996-11-11,15.5,15.62,15.5,15.62,136600,5.82198427597742,5.86705770263015,5.82198427597742,5.86705770263015,363673.259774399,0.0,1.0
1996-11-12,15.5,15.625,15.5,15.625,155000,5.82198427597742,5.86893576207402,5.82198427597742,5.86893576207402,412659.994619559,0.0,1.0
1996-11-13,15.625,15.625,15.375,15.5,845500,5.86893576207402,5.86893576207402,5.77503278988083,5.82198427597742,2250993.71258604,0.0,1.0
1996-11-14,15.125,15.5,14.875,15.5,1684400,5.68112981768765,5.82198427597742,5.58722684549446,5.82198427597742,4484416.09636893,0.0,1.0
1996-11-15,15.25,15.625,15.125,15.25,767600,5.72808130378424,5.86893576207402,5.68112981768765,5.72808130378424,2043598.78625789,0.0,1.0
1996-11-18,15.0,15.0,14.88,14.88,593000,5.63417833159106,5.63417833159106,5.58910490493833,5.58910490493833,1578757.26973805,0.0,1.0
1996-11-19,15.0,15.0,14.875,14.875,1057400,5.63417833159106,5.63417833159106,5.58722684549446,5.58722684549446,2815139.86006917,0.0,1.0
1996-11-20,14.875,15.0,14.875,15.0,1341700,5.58722684549446,5.63417833159106,5.58722684549446,5.63417833159106,3572038.15987782,0.0,1.0
1996-11-21,15.25,15.25,14.75,14.875,683400,5.72808130378424,5.72808130378424,5.54027535939787,5.58722684549446,1819431.22789036,0.0,1.0
1996-11-22,15.0,15.125,14.875,15.125,423600,5.63417833159106,5.68112981768765,5.58722684549446,5.68112981768765,1127759.83045706,0.0,1.0
1996-11-25,15.13,15.25,14.75,15.0,1199600,5.68300787713151,5.72808130378424,5.54027535939787,5.63417833159106,3193722.12610079,0.0,1.0
1996-11-26,15.125,15.25,14.75,15.0,1875800,5.68112981768765,5.72808130378424,5.54027535939787,5.63417833159106,4993984.63166044,0.0,1.0
1996-11-27,14.75,15.125,14.625,14.875,1265700,5.54027535939787,5.68112981768765,5.49332387330128,5.58722684549446,3369701.64638694,0.0,1.0
1996-11-29,15.25,15.38,15.13,15.13,470000,5.72808130378424,5.7769108493247,5.68300787713151,5.68300787713151,1251291.59658834,0.0,1.0
1996-12-02,15.38,15.5,15.25,15.25,514600,5.7769108493247,5.82198427597742,5.72808130378424,5.72808130378424,1370031.18213693,0.0,1.0
1996-12-03,15.5,15.5,15.38,15.38,730100,5.82198427597742,5.82198427597742,5.7769108493247,5.7769108493247,1943761.69078542,0.0,1.0
1996-12-04,15.5,15.62,15.38,15.5,420000,5.82198427597742,5.86705770263015,5.7769108493247,5.82198427597742,1118175.46929171,0.0,1.0
1996-12-05,15.75,15.75,15.38,15.5,519000,5.91588724817061,5.91588724817061,5.7769108493247,5.82198427597742,1381745.40133904,0.0,1.0
1996-12-06,15.38,15.5,15.25,15.5,766400,5.7769108493247,5.82198427597742,5.72808130378424,5.82198427597742,2040403.99920277,0.0,1.0
1996-12-09,15.5,15.5,15.25,15.38,567700,5.82198427597742,5.82198427597742,5.72808130378424,5.7769108493247,1511400.50932596,0.0,1.0
1996-12-10,15.62,15.75,15.5,15.62,879200,5.86705770263015,5.91588724817061,5.82198427597742,5.86705770263015,2340713.98238398,0.0,1.0
1996-12-11,15.25,15.62,15.13,15.38,889700,5.72808130378424,5.86705770263015,5.68300787713151,5.7769108493247,2368668.36911627,0.0,1.0
1996-12-12,15.25,15.38,15.13,15.25,623200,5.72808130378424,5.7769108493247,5.68300787713151,5.72808130378424,1659159.41062522,0.0,1.0
1996-12-13,15.25,15.5,15.13,15.13,530800,5.72808130378424,5.82198427597742,5.68300787713151,5.68300787713151,1413160.80738104,0.0,1.0
1996-12-16,15.25,15.38,15.25,15.25,179000,5.72808130378424,5.7769108493247,5.72808130378424,5.72808130378424,476555.735721942,0.0,1.0
1996-12-17,15.13,15.38,15.13,15.25,568500,5.68300787713151,5.7769108493247,5.68300787713151,5.72808130378424,1513530.36736271,0.0,1.0
1996-12-18,15.38,15.5,15.13,15.13,409800,5.7769108493247,5.82198427597742,5.68300787713151,5.68300787713151,1091019.77932319,0.0,1.0
1996-12-19,15.75,15.75,15.25,15.38,835300,5.91588724817061,5.91588724817061,5.72808130378424,5.7769108493247,2223838.02261753,0.0,1.0
1996-12-20,15.5,15.62,15.38,15.62,497900,5.82198427597742,5.86705770263015,5.7769108493247,5.86705770263015,1325570.39561986,0.0,1.0
1996-12-23,15.38,15.62,15.38,15.5,292300,5.7769108493247,5.86705770263015,5.7769108493247,5.82198427597742,778196.880176109,0.0,1.0
1996-12-24,15.5,15.5,15.38,15.5,69100,5.82198427597742,5.82198427597742,5.7769108493247,5.82198427597742,183966.487923945,0.0,1.0
1996-12-26,15.5,15.62,15.5,15.5,115500,5.82198427597742,5.86705770263015,5.82198427597742,5.82198427597742,307498.25405522,0.0,1.0
1996-12-27,15.87,15.87,15.62,15.62,250500,5.96096067482334,5.96096067482334,5.86705770263015,5.86705770263015,666911.797756125,0.0,1.0
1996-12-30,16.0,16.0,15.75,15.75,351100,6.00979022036379,6.00979022036379,5.91588724817061,5.91588724817061,934741.445876949,0.0,1.0
1996-12-31,16.0,16.0,15.75,16.0,535500,6.00979022036379,6.00979022036379,5.91588724817061,6.00979022036379,1425673.72334693,0.0,1.0
1997-01-02,15.63,15.75,15.38,15.63,521100,5.87081382151788,5.91588724817061,5.7769108493247,5.87081382151788,1387336.2786855,0.0,1.0
1997-01-03,15.88,16.0,15.63,15.75,723500,5.96471679371106,6.00979022036379,5.87081382151788,5.91588724817061,1926190.36198226,0.0,1.0
1997-01-06,15.88,15.88,15.75,15.88,363800,5.96471679371106,5.96471679371106,5.91588724817061,5.96471679371106,968552.942210294,0.0,1.0
1997-01-07,16.0,16.13,15.75,15.88,378400,6.00979022036379,6.05861976590425,5.91588724817061,5.96471679371106,1007422.85138091,0.0,1.0
1997-01-08,15.88,16.0,15.75,15.88,854100,5.96471679371106,6.00979022036379,5.91588724817061,5.96471679371106,2273889.68648107,0.0,1.0
1997-01-09,16.0,16.13,15.88,16.0,353000,6.00979022036379,6.05861976590425,5.96471679371106,6.00979022036379,939799.858714222,0.0,1.0
1997-01-10,16.25,16.5,16.0,16.0,765400,6.10369319255698,6.19759616475016,6.00979022036379,6.00979022036379,2037741.67665684,0.0,1.0
1997-01-13,16.5,16.63,16.25,16.25,436000,6.19759616475016,6.24642571029062,6.10369319255698,6.10369319255698,1160772.63002663,0.0,1.0
1997-01-14,16.75,17.0,16.63,17.0,947200,6.29149913694334,6.38540210913653,6.24642571029062,6.38540210913653,2521751.9155074,0.0,1.0
1997-01-15,16.63,16.75,16.5,16.63,467000,6.24642571029062,6.29149913694334,6.19759616475016,6.24642571029062,1243304.62895054,0.0,1.0
1997-01-16,16.63,16.63,16.5,16.63,241700,6.24642571029062,6.24642571029062,6.19759616475016,6.24642571029062,643483.359351918,0.0,1.0
1997-01-17,16.38,16.63,16.38,16.63,211000,6.15252273809743,6.24642571029062,6.15252273809743,6.24642571029062,561750.057191787,0.0,1.0
1997-01-20,16.75,16.88,16.38,16.38,322500,6.29149913694334,6.3403286824838,6.15252273809743,6.15252273809743,858599.021063276,0.0,1.0
1997-01-21,16.75,16.75,16.5,16.63,255800,6.29149913694334,6.29149913694334,6.19759616475016,6.24642571029062,681022.107249569,0.0,1.0
1997-01-22,17.13,17.13,16.75,16.75,607500,6.43423165467699,6.43423165467699,6.29149913694334,6.29149913694334,1617360.94665408,0.0,1.0
1997-01-23,17.5,17.5,17.25,17.25,373400,6.5732080535229,6.5732080535229,6.47930508132971,6.47930508132971,994111.238651247,0.0,1.0
1997-01-24,17.13,17.25,17.0,17.0,383800,6.43423165467699,6.47930508132971,6.38540210913653,6.38540210913653,1021799.39312895,0.0,1.0
1997-01-27,17.13,17.25,17.0,17.25,1063500,6.43423165467699,6.47930508132971,6.38540210913653,6.47930508132971,2831380.02759936,0.0,1.0
1997-01-28,17.0,17.25,16.88,17.13,497500,6.38540210913653,6.47930508132971,6.3403286824838,6.43423165467699,1324505.46660149,0.0,1.0
1997-01-29,17.13,17.25,16.63,16.88,791100,6.43423165467699,6.47930508132971,6.24642571029062,6.3403286824838,2106163.36608731,0.0,1.0
1997-01-30,17.0,17.13,16.75,17.0,536400,6.38540210913653,6.43423165467699,6.29149913694334,6.38540210913653,1428069.81363827,0.0,1.0
1997-01-31,17.0,17.13,16.88,17.0,281200,6.38540210913653,6.43423165467699,6.3403286824838,6.38540210913653,748645.099916258,0.0,1.0
1997-02-03,17.75,17.88,16.88,17.25,877700,6.66711102571608,6.71594057125654,6.3403286824838,6.47930508132971,2336720.49856508,0.0,1.0
1997-02-04,17.75,18.0,17.75,17.88,461200,6.66711102571608,6.76101399790927,6.66711102571608,6.71594057125654,1227863.15818413,0.0,1.0
1997-02-05,17.63,17.88,17.63,17.88,233700,6.62203759906335,6.71594057125654,6.62203759906335,6.71594057125654,622184.778984458,0.0,1.0
1997-02-06,18.0,18.0,17.5,17.5,468200,6.76101399790927,6.76101399790927,6.5732080535229,6.5732080535229,1246499.41600566,0.0,1.0
1997-02-07,18.13,18.38,17.88,18.0,672100,6.80984354344972,6.90374651564291,6.71594057125654,6.76101399790927,1789346.98312133,0.0,1.0
1997-02-10,18.5,18.5,18.0,18.25,892100,6.94881994229563,6.94881994229563,6.76101399790927,6.85491697010245,2375057.94322651,0.0,1.0
1997-02-11,18.13,18.25,18.0,18.13,339800,6.80984354344972,6.85491697010245,6.76101399790927,6.80984354344972,904657.201107911,0.0,1.0
1997-02-12,17.88,18.38,17.63,18.25,1209700,6.71594057125654,6.90374651564291,6.62203759906335,6.85491697010245,3220611.58381471,0.0,1.0
1997-02-13,17.75,17.88,17.63,17.88,384900,6.66711102571608,6.71594057125654,6.62203759906335,6.71594057125654,1024727.94792947,0.0,1.0
1997-02-14,18.0,18.0,17.75,17.88,729900,6.76101399790927,6.76101399790927,6.66711102571608,6.71594057125654,1943229.22627623,0.0,1.0
1997-02-18,18.0,18.5,17.88,18.0,736700,6.76101399790927,6.94881994229563,6.71594057125654,6.76101399790927,1961333.01958857,0.0,1.0
1997-02-19,18.13,18.13,17.88,18.0,811200,6.80984354344972,6.80984354344972,6.71594057125654,6.76101399790927,2159676.04926056,0.0,1.0
1997-02-20,17.88,18.13,17.88,18.0,282600,6.71594057125654,6.80984354344972,6.71594057125654,6.76101399790927,752372.351480563,0.0,1.0
1997-02-21,17.75,17.75,17.38,17.75,230800,6.66711102571608,6.66711102571608,6.52813462687017,6.66711102571608,614464.043601253,0.0,1.0
1997-02-24,17.5,17.63,17.25,17.5,374000,6.5732080535229,6.62203759906335,6.47930508132971,6.5732080535229,995708.632178806,0.0,1.0
1997-02-25,17.88,18.0,17.5,17.63,291900,6.71594057125654,6.76101399790927,6.5732080535229,6.62203759906335,777131.951157737,0.0,1.0
1997-02-26,18.25,18.25,18.0,18.0,471800,6.85491697010245,6.85491697010245,6.76101399790927,6.76101399790927,1256083.77717102,0.0,1.0
1997-02-27,18.38,18.38,18.13,18.25,691200,6.90374651564291,6.90374651564291,6.80984354344972,6.85491697010245,1840197.34374864,0.0,1.0
1997-02-28,18.0,18.38,17.88,18.13,410900,6.76101399790927,6.90374651564291,6.71594057125654,6.80984354344972,1093948.33412372,0.0,1.0
1997-03-03,18.13,18.25,17.63,17.75,498500,6.80984354344972,6.85491697010245,6.62203759906335,6.66711102571608,1327167.78914742,0.0,1.0
1997-03-04,18.13,18.25,18.0,18.13,192700,6.80984354344972,6.85491697010245,6.76101399790927,6.80984354344972,513029.554601219,0.0,1.0
1997-03-05,18.25,18.25,18.0,18.13,563100,6.85491697010245,6.85491697010245,6.76101399790927,6.80984354344972,1499153.82561467,0.0,1.0
1997-03-06,18.25,18.38,18.13,18.13,229700,6.85491697010245,6.90374651564291,6.80984354344972,6.80984354344972,611535.488800727,0.0,1.0
1997-03-07,18.5,18.5,18.13,18.25,443200,6.94881994229563,6.94881994229563,6.80984354344972,6.85491697010245,1179941.35235735,0.0,1.0
1997-03-10,18.38,18.75,18.38,18.5,587500,6.90374651564291,7.04272291448882,6.90374651564291,6.94881994229563,1564114.49573542,0.0,1.0
1997-03-11,18.25,18.5,18.25,18.5,564900,6.85491697010245,6.94881994229563,6.85491697010245,6.94881994229563,1503946.00619735,0.0,1.0
1997-03-12,17.88,18.25,17.88,18.13,349300,6.71594057125654,6.85491697010245,6.71594057125654,6.80984354344972,929949.26529427,0.0,1.0
1997-03-13,17.75,18.0,17.75,18.0,864200,6.66711102571608,6.76101399790927,6.66711102571608,6.76101399790927,2300779.14419499,0.0,1.0
1997-03-14,17.88,18.13,17.88,18.0,663800,6.71594057125654,6.80984354344972,6.71594057125654,6.76101399790927,1767249.70599008,0.0,1.0
1997-03-17,17.88,18.0,17.63,17.88,649400,6.71594057125654,6.76101399790927,6.62203759906335,6.71594057125654,1728912.26132865,0.0,1.0
1997-03-18,18.0,18.13,17.75,17.88,143900,6.76101399790927,6.80984354344972,6.66711102571608,6.71594057125654,383108.214359706,0.0,1.0
1997-03-19,17.75,18.5,17.75,18.25,870500,6.66711102571608,6.94881994229563,6.66711102571608,6.85491697010245,2317551.77623436,0.0,1.0
1997-03-20,17.38,17.75,17.38,17.63,808600,6.52813462687017,6.66711102571608,6.52813462687017,6.62203759906335,2152754.01064113,0.0,1.0
1997-03-21,17.38,17.5,17.13,17.5,561500,6.52813462687017,6.5732080535229,6.43423165467699,6.5732080535229,1494894.10954118,0.0,1.0
1997-03-24,17.5,17.5,16.88,17.13,366700,6.5732080535229,6.5732080535229,6.3403286824838,6.43423165467699,976273.677593498,0.0,1.0
1997-03-25,17.38,17.5,17.25,17.38,619500,6.52813462687017,6.5732080535229,6.47930508132971,6.52813462687017,1649308.81720527,0.0,1.0
1997-03-26,17.5,17.5,17.38,17.38,669800,6.5732080535229,6.5732080535229,6.52813462687017,6.52813462687017,1783223.64126568,0.0,1.0
1997-03-27,17.63,17.63,17.5,17.5,174100,6.62203759906335,6.62203759906335,6.5732080535229,6.5732080535229,463510.355246872,0.0,1.0
1997-03-31,17.0,17.5,17.0,17.5,307300,6.38540210913653,6.5732080535229,6.38540210913653,6.5732080535229,818131.7183651,0.0,1.0
1997-04-01,16.75,16.88,16.63,16.88,425300,6.29149913694334,6.3403286824838,6.24642571029062,6.3403286824838,1132285.77878515,0.0,1.0
1997-04-02,16.5,16.75,16.5,16.63,710400,6.19759616475016,6.29149913694334,6.19759616475016,6.24642571029062,1891313.93663055,0.0,1.0
1997-04-03,16.13,16.63,16.13,16.38,195400,6.05861976590425,6.24642571029062,6.05861976590425,6.15252273809743,520217.825475237,0.0,1.0
1997-04-04,16.38,16.5,16.0,16.0,610400,6.15252273809743,6.19759616475016,6.00979022036379,6.00979022036379,1625081.68203728,0.0,1.0
1997-04-07,16.63,16.63,16.5,16.5,719200,6.24642571029062,6.24642571029062,6.19759616475016,6.19759616475016,1914742.37503475,0.0,1.0
1997-04-08,16.63,16.75,16.5,16.63,498200,6.24642571029062,6.29149913694334,6.19759616475016,6.24642571029062,1326369.09238364,0.0,1.0
1997-04-09,16.63,16.75,16.5,16.5,216600,6.24642571029062,6.29149913694334,6.19759616475016,6.19759616475016,576659.063449009,0.0,1.0
1997-04-10,16.38,16.63,16.13,16.63,203500,6.15252273809743,6.24642571029062,6.05861976590425,6.24642571029062,541782.638097292,0.0,1.0
1997-04-11,16.13,16.38,16.0,16.38,254600,6.05861976590425,6.15252273809743,6.00979022036379,6.15252273809743,677827.320194449,0.0,1.0
1997-04-14,16.13,16.13,15.88,16.0,224200,6.05861976590425,6.05861976590425,5.96471679371106,6.00979022036379,596892.714798097,0.0,1.0
1997-04-15,16.38,16.63,16.13,16.13,288700,6.15252273809743,6.24642571029062,6.05861976590425,6.05861976590425,768612.519010753,0.0,1.0
1997-04-16,16.13,16.25,15.75,16.25,212600,6.05861976590425,6.10369319255698,5.91588724817061,6.10369319255698,566009.773265279,0.0,1.0
1997-04-17,16.25,16.38,16.13,16.13,159800,6.10369319255698,6.15252273809743,6.05861976590425,6.05861976590425,425439.142840035,0.0,1.0
1997-04-18,16.38,16.5,16.13,16.25,124000,6.15252273809743,6.19759616475016,6.05861976590425,6.10369319255698,330127.995695647,0.0,1.0
1997-04-21,16.25,16.38,16.13,16.25,181800,6.10369319255698,6.15252273809743,6.05861976590425,6.10369319255698,484010.238850553,0.0,1.0
1997-04-22,16.0,16.25,15.88,16.13,515600,6.00979022036379,6.10369319255698,5.96471679371106,6.05861976590425,1372693.50468287,0.0,1.0
1997-04-23,15.63,16.0,15.25,16.0,311700,5.87081382151788,6.00979022036379,5.72808130378424,6.00979022036379,829845.937567203,0.0,1.0
1997-04-24,15.63,15.75,15.5,15.63,300800,5.87081382151788,5.91588724817061,5.82198427597742,5.87081382151788,800826.621816537,0.0,1.0
1997-04-25,15.5,15.63,15.38,15.63,344800,5.82198427597742,5.87081382151788,5.7769108493247,5.87081382151788,917968.813837574,0.0,1.0
1997-04-28,16.0,16.0,15.38,15.63,657300,6.00979022036379,6.00979022036379,5.7769108493247,5.87081382151788,1749944.60944152,0.0,1.0
1997-04-29,17.0,17.38,16.5,16.5,2184000,6.38540210913653,6.52813462687017,6.19759616475016,6.19759616475016,5814512.44031688,0.0,1.0
1997-04-30,17.38,17.63,16.88,17.13,727900,6.52813462687017,6.62203759906335,6.3403286824838,6.43423165467699,1937904.58118437,0.0,1.0
1997-05-01,17.25,17.38,17.13,17.25,216500,6.47930508132971,6.52813462687017,6.43423165467699,6.47930508132971,576392.831194416,0.0,1.0
1997-05-02,17.5,17.63,17.25,17.25,405200,6.5732080535229,6.62203759906335,6.47930508132971,6.47930508132971,1078773.0956119,0.0,1.0
1997-05-05,18.13,18.13,17.5,17.5,483200,6.80984354344972,6.80984354344972,6.5732080535229,6.5732080535229,1286434.25419465,0.0,1.0
1997-05-06,17.5,18.0,17.5,17.88,778300,6.5732080535229,6.76101399790927,6.5732080535229,6.71594057125654,2072085.63749937,0.0,1.0
1997-05-07,17.25,17.5,17.13,17.38,491100,6.47930508132971,6.5732080535229,6.43423165467699,6.52813462687017,1307466.60230752,0.0,1.0
1997-05-08,17.5,17.63,17.0,17.25,358900,6.5732080535229,6.62203759906335,6.38540210913653,6.47930508132971,955507.561735223,0.0,1.0
1997-05-09,17.38,17.63,17.38,17.5,566400,6.52813462687017,6.62203759906335,6.52813462687017,6.5732080535229,1507939.49001625,0.0,1.0
1997-05-12,17.5,17.63,17.38,17.38,280000,6.5732080535229,6.62203759906335,6.52813462687017,6.52813462687017,745450.312861138,0.0,1.0
1997-05-13,17.25,17.63,17.0,17.5,370300,6.47930508132971,6.62203759906335,6.38540210913653,6.5732080535229,985858.038758856,0.0,1.0
1997-05-14,17.5,17.5,17.0,17.13,292900,6.5732080535229,6.5732080535229,6.38540210913653,6.43423165467699,779794.273703669,0.0,1.0
1997-05-15,17.75,17.75,17.63,17.63,171300,6.66711102571608,6.66711102571608,6.62203759906335,6.62203759906335,456055.852118261,0.0,1.0
1997-05-16,17.63,17.63,17.5,17.5,135100,6.62203759906335,6.62203759906335,6.5732080535229,6.5732080535229,359679.7759555,0.0,1.0
1997-05-19,17.63,17.63,17.5,17.63,157600,6.62203759906335,6.62203759906335,6.5732080535229,6.62203759906335,419582.033238984,0.0,1.0
1997-05-20,17.63,17.75,17.5,17.5,369000,6.62203759906335,6.66711102571608,6.5732080535229,6.5732080535229,982397.019449144,0.0,1.0
1997-05-21,17.38,17.63,17.38,17.5,396000,6.52813462687017,6.62203759906335,6.52813462687017,6.5732080535229,1054279.72818932,0.0,1.0
1997-05-22,17.38,17.5,17.25,17.38,183000,6.52813462687017,6.5732080535229,6.47930508132971,6.52813462687017,487205.025905673,0.0,1.0
1997-05-23,17.75,17.75,17.38,17.38,150500,6.66711102571608,6.66711102571608,6.52813462687017,6.52813462687017,400679.543162862,0.0,1.0
1997-05-27,17.88,17.88,17.75,17.75,274300,6.71594057125654,6.71594057125654,6.66711102571608,6.66711102571608,730275.074349322,0.0,1.0
1997-05-28,17.88,17.88,17.75,17.88,271500,6.71594057125654,6.71594057125654,6.66711102571608,6.71594057125654,722820.571220711,0.0,1.0
1997-05-29,17.5,17.88,17.5,17.88,111600,6.5732080535229,6.71594057125654,6.5732080535229,6.71594057125654,297115.196126082,0.0,1.0
1997-05-30,17.63,17.63,17.25,17.38,427900,6.62203759906335,6.62203759906335,6.47930508132971,6.52813462687017,1139207.81740458,0.0,1.0
1997-06-02,17.88,17.88,17.75,17.75,99900,6.71594057125654,6.71594057125654,6.66711102571608,6.66711102571608,265966.02233867,0.0,1.0
1997-06-03,17.88,18.0,17.75,17.88,171200,6.71594057125654,6.76101399790927,6.66711102571608,6.71594057125654,455789.619863667,0.0,1.0
1997-06-04,17.88,18.0,17.75,18.0,573000,6.71594057125654,6.76101399790927,6.66711102571608,6.76101399790927,1525510.8188194,0.0,1.0
1997-06-05,17.63,17.88,17.5,17.75,155500,6.62203759906335,6.71594057125654,6.5732080535229,6.66711102571608,413991.155892525,0.0,1.0
1997-06-06,17.63,17.88,17.5,17.5,303500,6.62203759906335,6.71594057125654,6.5732080535229,6.5732080535229,808014.892690556,0.0,1.0
1997-06-09,17.75,17.75,17.5,17.5,220800,6.66711102571608,6.66711102571608,6.5732080535229,6.5732080535229,587840.818141927,0.0,1.0
1997-06-10,18.0,18.0,17.63,17.75,173500,6.76101399790927,6.76101399790927,6.62203759906335,6.66711102571608,461912.961719312,0.0,1.0
1997-06-11,17.88,18.0,17.75,18.0,376400,6.71594057125654,6.76101399790927,6.66711102571608,6.76101399790927,1002098.20628904,0.0,1.0
1997-06-12,17.88,18.0,17.88,17.88,296700,6.71594057125654,6.76101399790927,6.71594057125654,6.71594057125654,789911.099378213,0.0,1.0
1997-06-13,18.0,18.13,17.88,18.0,718600,6.76101399790927,6.80984354344972,6.71594057125654,6.76101399790927,1913144.98150719,0.0,1.0
1997-06-16,18.0,18.0,17.88,17.88,423100,6.76101399790927,6.76101399790927,6.71594057125654,6.71594057125654,1126428.6691841,0.0,1.0
1997-06-17,18.0,18.0,17.88,17.88,174200,6.76101399790927,6.76101399790927,6.71594057125654,6.71594057125654,463776.587501465,0.0,1.0
1997-06-18,17.63,18.0,17.63,17.88,557300,6.62203759906335,6.76101399790927,6.62203759906335,6.71594057125654,1483712.35484826,0.0,1.0
1997-06-19,17.75,18.0,17.63,17.75,207000,6.66711102571608,6.76101399790927,6.62203759906335,6.66711102571608,551100.767008056,0.0,1.0
1997-06-20,17.75,17.75,17.38,17.63,505400,6.66711102571608,6.66711102571608,6.52813462687017,6.62203759906335,1345537.81471436,0.0,1.0
1997-06-23,17.88,18.13,17.75,18.0,1273000,6.71594057125654,6.80984354344972,6.66711102571608,6.76101399790927,3389136.60097225,0.0,1.0
1997-06-24,18.0,18.19,17.94,18.0,297100,6.76101399790927,6.83238025677609,6.7384772845829,6.76101399790927,790976.028396586,0.0,1.0
1997-06-25,17.63,18.0,17.63,17.88,408300,6.62203759906335,6.76101399790927,6.62203759906335,6.71594057125654,1087026.2955043,0.0,1.0
1997-06-26,17.5,17.75,17.5,17.56,490300,6.5732080535229,6.66711102571608,6.5732080535229,6.59574476684926,1305336.74427077,0.0,1.0
1997-06-27,17.69,17.75,17.5,17.63,168500,6.64457431238972,6.66711102571608,6.5732080535229,6.62203759906335,448601.348989649,0.0,1.0
1997-06-30,17.81,18.06,17.81,17.81,441200,6.68964773904245,6.78355071123563,6.68964773904245,6.68964773904245,1174616.70726548,0.0,1.0
1997-07-01,18.5,18.5,18.0,18.19,729900,6.94881994229563,6.94881994229563,6.76101399790927,6.83238025677609,1943229.22627623,0.0,1.0
1997-07-02,18.06,18.5,18.0,18.38,622700,6.78355071123563,6.94881994229563,6.76101399790927,6.90374651564291,1657828.24935225,0.0,1.0
1997-07-03,18.31,18.63,18.31,18.38,304100,6.87745368342881,6.99764948783609,6.87745368342881,6.90374651564291,809612.286218116,0.0,1.0
1997-07-07,18.38,18.38,18.25,18.31,246700,6.90374651564291,6.90374651564291,6.85491697010245,6.87745368342881,656794.972081581,0.0,1.0
1997-07-08,18.44,18.44,18.06,18.31,686900,6.92628322896927,6.92628322896927,6.78355071123563,6.87745368342881,1828749.35680113,0.0,1.0
1997-07-09,18.38,18.5,18.38,18.38,295300,6.90374651564291,6.94881994229563,6.90374651564291,6.90374651564291,786183.847813908,0.0,1.0
1997-07-10,18.25,18.31,18.25,18.31,527500,6.85491697010245,6.87745368342881,6.85491697010245,6.87745368342881,1404375.14297947,0.0,1.0
1997-07-11,18.19,18.25,18.12,18.12,323100,6.83238025677609,6.85491697010245,6.806087424562,6.806087424562,860196.414590835,0.0,1.0
1997-07-14,19.06,19.38,18.69,18.88,1967700,7.15916260000837,7.27935840441564,7.02018620116246,7.09155246002927,5238652.07363165,0.0,1.0
1997-07-15,19.13,19.38,19.13,19.13,471000,7.18545543222246,7.27935840441564,7.18545543222246,7.18545543222246,1253953.91913427,0.0,1.0
1997-07-16,19.31,19.44,19.25,19.38,437000,7.25306557220155,7.30189511774201,7.23052885887519,7.27935840441564,1163434.95257256,0.0,1.0
1997-07-17,19.19,19.5,19.19,19.44,260700,7.20799214554882,7.32443183106837,7.20799214554882,7.30189511774201,694067.487724639,0.0,1.0
1997-07-18,18.88,19.0,18.88,18.94,221700,7.09155246002927,7.136625886682,7.09155246002927,7.11408917335564,590236.908433266,0.0,1.0
1997-07-21,19.38,19.56,19.0,19.25,975200,7.27935840441564,7.34696854439474,7.136625886682,7.23052885887519,2596296.94679351,0.0,1.0
1997-07-22,19.69,19.75,19.31,19.31,596400,7.39579808993519,7.41833480326156,7.25306557220155,7.25306557220155,1587809.16639423,0.0,1.0
1997-07-23,20.25,20.88,20.13,20.5,2375800,7.60614074764792,7.84277623757475,7.5610673209952,7.70004371984111,6325145.90462676,0.0,1.0
1997-07-24,20.0,20.81,19.75,20.81,1005700,7.51223777545474,7.81648340536066,7.41833480326156,7.81648340536066,2677497.78444445,0.0,1.0
1997-07-25,19.94,20.5,19.81,20.5,313900,7.48970106212838,7.70004371984111,7.44087151658792,7.70004371984111,835703.047168255,0.0,1.0
1997-07-28,19.88,19.94,19.88,19.88,248900,7.46716434880201,7.48970106212838,7.46716434880201,7.46716434880201,662652.081682634,0.0,1.0
1997-07-29,20.0,20.19,20.0,20.13,192400,7.51223777545474,7.58360403432156,7.51223777545474,7.5610673209952,512230.85783744,0.0,1.0
1997-07-30,19.88,20.19,19.81,20.13,670000,7.46716434880201,7.58360403432156,7.44087151658792,7.5610673209952,1783756.10577487,0.0,1.0
1997-07-31,19.94,20.13,19.5,19.75,615400,7.48970106212838,7.5610673209952,7.32443183106837,7.41833480326156,1638393.29476694,0.0,1.0
1997-08-01,20.5,20.69,19.88,20.0,204600,7.70004371984111,7.77140997870793,7.46716434880201,7.51223777545474,544711.192897818,0.0,1.0
1997-08-04,20.0,20.38,19.94,20.25,320900,7.51223777545474,7.65497029318838,7.48970106212838,7.60614074764792,854339.304989783,0.0,1.0
1997-08-05,20.13,20.13,19.69,20.06,327300,7.5610673209952,7.5610673209952,7.39579808993519,7.5347744887811,871378.169283752,0.0,1.0
1997-08-06,19.94,20.31,19.88,20.25,901500,7.48970106212838,7.62867746097429,7.46716434880201,7.60614074764792,2400083.77515827,0.0,1.0
1997-08-07,19.88,20.0,19.81,19.94,638000,7.46716434880201,7.51223777545474,7.44087151658792,7.48970106212838,1698561.78430502,0.0,1.0
1997-08-08,19.25,19.5,19.13,19.13,372600,7.23052885887519,7.32443183106837,7.18545543222246,7.18545543222246,991981.3806145,0.0,1.0
1997-08-11,20.0,20.19,19.25,19.44,600400,7.51223777545474,7.58360403432156,7.23052885887519,7.30189511774201,1598458.45657796,0.0,1.0
1997-08-12,19.81,20.0,19.75,20.0,588700,7.44087151658792,7.51223777545474,7.41833480326156,7.51223777545474,1567309.28279054,0.0,1.0
1997-08-13,19.56,19.94,19.44,19.88,325600,7.34696854439474,7.48970106212838,7.30189511774201,7.46716434880201,866852.220955666,0.0,1.0
1997-08-14,19.5,19.75,19.44,19.5,878700,7.32443183106837,7.41833480326156,7.30189511774201,7.32443183106837,2339382.82111101,0.0,1.0
1997-08-15,19.38,19.56,19.38,19.5,773300,7.27935840441564,7.34696854439474,7.27935840441564,7.32443183106837,2058774.02476971,0.0,1.0
1997-08-18,19.75,19.88,19.38,19.44,434000,7.41833480326156,7.46716434880201,7.27935840441564,7.30189511774201,1155447.98493476,0.0,1.0
1997-08-19,20.0,20.0,19.75,19.88,404900,7.51223777545474,7.51223777545474,7.41833480326156,7.46716434880201,1077974.39884813,0.0,1.0
1997-08-20,20.13,20.31,19.94,20.0,312400,7.5610673209952,7.62867746097429,7.48970106212838,7.51223777545474,831709.563349356,0.0,1.0
1997-08-21,19.81,20.13,19.63,20.13,323100,7.44087151658792,7.5610673209952,7.37326137660883,7.5610673209952,860196.414590835,0.0,1.0
1997-08-22,19.38,19.81,19.25,19.63,737700,7.27935840441564,7.44087151658792,7.23052885887519,7.37326137660883,1963995.34213451,0.0,1.0
1997-08-25,19.75,19.81,19.25,19.31,359500,7.41833480326156,7.44087151658792,7.23052885887519,7.25306557220155,957104.955262783,0.0,1.0
1997-08-26,19.81,19.88,19.63,19.63,421800,7.44087151658792,7.46716434880201,7.37326137660883,7.37326137660883,1122967.64987439,0.0,1.0
1997-08-27,19.94,20.0,19.63,19.81,1120700,7.48970106212838,7.51223777545474,7.37326137660883,7.44087151658792,2983664.87722671,0.0,1.0
1997-08-28,19.63,19.94,19.63,19.81,166000,7.37326137660883,7.48970106212838,7.37326137660883,7.44087151658792,441945.542624818,0.0,1.0
1997-08-29,19.5,19.63,19.31,19.5,251300,7.32443183106837,7.37326137660883,7.25306557220155,7.32443183106837,669041.655792872,0.0,1.0
1997-09-02,19.69,19.75,19.5,19.63,315200,7.39579808993519,7.41833480326156,7.32443183106837,7.37326137660883,839164.066477968,0.0,1.0
1997-09-03,19.81,19.81,19.56,19.56,289200,7.44087151658792,7.44087151658792,7.34696854439474,7.34696854439474,769943.680283719,0.0,1.0
1997-09-04,19.75,19.94,19.75,19.81,199300,7.41833480326156,7.48970106212838,7.41833480326156,7.44087151658792,530600.883404374,0.0,1.0
1997-09-05,19.81,19.88,19.63,19.81,182600,7.44087151658792,7.46716434880201,7.37326137660883,7.44087151658792,486140.0968873,0.0,1.0
1997-09-08,19.94,20.0,19.81,19.88,252700,7.48970106212838,7.51223777545474,7.44087151658792,7.46716434880201,672768.907357177,0.0,1.0
1997-09-09,19.88,20.0,19.88,19.88,348100,7.46716434880201,7.51223777545474,7.46716434880201,7.46716434880201,926754.478239151,0.0,1.0
1997-09-10,19.5,19.88,19.44,19.81,300500,7.32443183106837,7.46716434880201,7.30189511774201,7.44087151658792,800027.925052758,0.0,1.0
1997-09-11,19.38,19.5,19.13,19.38,262000,7.27935840441564,7.32443183106837,7.18545543222246,7.27935840441564,697528.507034351,0.0,1.0
1997-09-12,19.81,19.81,19.13,19.38,459500,7.44087151658792,7.44087151658792,7.18545543222246,7.27935840441564,1223337.20985605,0.0,1.0
1997-09-15,19.75,19.81,19.5,19.69,260000,7.41833480326156,7.44087151658792,7.32443183106837,7.39579808993519,692203.861942485,0.0,1.0
1997-09-16,19.63,19.88,19.63,19.88,254200,7.37326137660883,7.46716434880201,7.37326137660883,7.46716434880201,676762.391176076,0.0,1.0
1997-09-17,20.0,20.0,19.63,19.63,222200,7.51223777545474,7.51223777545474,7.37326137660883,7.37326137660883,591568.069706232,0.0,1.0
1997-09-18,20.19,20.63,20.0,20.44,484500,7.58360403432156,7.74887326538156,7.51223777545474,7.67750700651475,1289895.27350436,0.0,1.0
1997-09-19,20.0,20.19,19.94,19.94,299600,7.51223777545474,7.58360403432156,7.48970106212838,7.48970106212838,797631.834761418,0.0,1.0
1997-09-22,20.44,20.44,20.0,20.0,151100,7.67750700651475,7.67750700651475,7.51223777545474,7.51223777545474,402276.936690421,0.0,1.0
1997-09-23,21.25,21.38,20.31,20.44,939200,7.98175263642066,8.03058218196112,7.62867746097429,7.67750700651475,2500453.33513993,0.0,1.0
1997-09-24,21.81,22.19,21.38,21.56,8002800,8.19209529413339,8.33482781186703,8.03058218196112,8.09819232194021,21306034.8705897,0.0,1.0
1997-09-25,21.94,22.0,21.75,21.94,1307900,8.24092483967385,8.26346155300021,8.16955858080703,8.24092483967385,3482051.6578253,0.0,1.0
1997-09-26,22.25,22.31,21.88,21.88,868100,8.3573645251934,8.37990123851976,8.21838812634749,8.21838812634749,2311162.20212412,0.0,1.0
1997-09-29,22.56,22.63,22.06,22.25,559200,8.47380421071295,8.50009704292704,8.28599826632658,8.3573645251934,1488770.76768553,0.0,1.0
1997-09-30,22.75,22.75,22.44,22.5,577000,8.54517046957977,8.54517046957977,8.42873078406022,8.45126749738658,1536160.10900313,0.0,1.0
1997-10-01,22.63,23.0,22.44,22.81,2453200,8.50009704292704,8.63907344177295,8.42873078406022,8.56770718290613,6531209.66968195,0.0,1.0
1997-10-02,22.56,22.63,22.38,22.5,696100,8.47380421071295,8.50009704292704,8.40619407073385,8.45126749738658,1853242.72422371,0.0,1.0
1997-10-03,23.5,23.56,22.5,22.56,8186100,8.82687938615932,8.84941609948568,8.45126749738658,8.47380421071295,21794038.5932592,0.0,1.0
1997-10-06,22.88,23.5,22.75,23.13,591600,8.59400001512022,8.82687938615932,8.54517046957977,8.68790298731341,1575030.01817375,0.0,1.0
1997-10-07,23.56,23.63,22.5,22.75,1461700,8.84941609948568,8.87570893169977,8.45126749738658,8.54517046957977,3891516.86538974,0.0,1.0
1997-10-08,23.69,23.75,23.31,23.5,1053200,8.89824564502614,8.9207823583525,8.7555131272925,8.82687938615932,2803958.10537625,0.0,1.0
1997-10-09,22.94,23.69,22.94,23.31,3732600,8.61653672844659,8.89824564502614,8.61653672844659,8.7555131272925,9937385.13494816,0.0,1.0
1997-10-10,23.0,23.0,22.75,22.75,315900,8.63907344177295,8.63907344177295,8.54517046957977,8.54517046957977,841027.69226012,0.0,1.0
1997-10-13,22.5,23.13,22.5,23.0,329500,8.45126749738658,8.68790298731341,8.45126749738658,8.63907344177295,877235.278884804,0.0,1.0
1997-10-14,21.94,22.56,21.5,22.56,1290000,8.24092483967385,8.47380421071295,8.07565560861385,8.47380421071295,3434396.0842531,0.0,1.0
1997-10-15,21.88,21.94,21.38,21.81,2053900,8.21838812634749,8.24092483967385,8.03058218196112,8.19209529413339,5468144.27709104,0.0,1.0
1997-10-16,21.56,22.38,21.56,21.88,116100,8.09819232194021,8.40619407073385,8.09819232194021,8.21838812634749,309095.647582779,0.0,1.0
1997-10-17,20.94,21.38,20.81,21.25,592400,7.86531295090111,8.03058218196112,7.81648340536066,7.98175263642066,1577159.8762105,0.0,1.0
1997-10-20,21.31,22.13,21.0,22.0,620600,8.00428934974703,8.31229109854067,7.88784966422748,8.26346155300021,1652237.37200579,0.0,1.0
1997-10-21,21.81,21.94,21.19,21.25,827200,8.19209529413339,8.24092483967385,7.9592159230943,7.98175263642066,2202273.20999548,0.0,1.0
1997-10-22,22.06,22.69,21.81,22.19,200500,8.28599826632658,8.5226337562534,8.19209529413339,8.33482781186703,533795.670459494,0.0,1.0
1997-10-23,21.69,21.81,21.25,21.25,296400,8.14702186748067,8.19209529413339,7.98175263642066,7.98175263642066,789112.402614434,0.0,1.0
1997-10-24,22.0,22.31,21.88,22.0,429600,8.26346155300021,8.37990123851976,8.21838812634749,8.26346155300021,1143733.76573266,0.0,1.0
1997-10-27,20.75,21.88,20.63,21.81,548200,7.79394669203429,8.21838812634749,7.74887326538156,8.19209529413339,1459485.21968027,0.0,1.0
1997-10-28,21.44,21.63,20.0,20.38,905300,8.05311889528748,8.1244851541543,7.51223777545474,7.65497029318838,2410200.60083282,0.0,1.0
1997-10-29,21.31,21.81,21.31,21.44,179600,8.00428934974703,8.19209529413339,8.00428934974703,8.05311889528748,478153.129249502,0.0,1.0
1997-10-30,20.94,21.19,20.63,20.63,236700,7.86531295090111,7.9592159230943,7.74887326538156,7.74887326538156,630171.746622256,0.0,1.0
1997-10-31,20.88,21.13,20.75,21.13,345200,7.84277623757475,7.93667920976793,7.79394669203429,7.93667920976793,919033.742855946,0.0,1.0
1997-11-03,20.81,21.06,20.75,20.75,345000,7.81648340536066,7.91038637755384,7.79394669203429,7.79394669203429,918501.27834676,0.0,1.0
1997-11-04,20.69,20.69,20.31,20.63,713900,7.77140997870793,7.77140997870793,7.62867746097429,7.74887326538156,1900632.06554131,0.0,1.0
1997-11-05,21.19,21.19,20.5,20.69,479600,7.9592159230943,7.9592159230943,7.70004371984111,7.77140997870793,1276849.89302929,0.0,1.0
1997-11-06,21.0,21.19,20.94,21.19,416100,7.88784966422748,7.9592159230943,7.86531295090111,7.9592159230943,1107792.41136257,0.0,1.0
1997-11-07,20.75,20.94,20.63,20.81,372300,7.79394669203429,7.86531295090111,7.74887326538156,7.81648340536066,991182.683850721,0.0,1.0
1997-11-10,20.88,21.0,20.63,20.69,417200,7.84277623757475,7.88784966422748,7.74887326538156,7.77140997870793,1110720.9661631,0.0,1.0
1997-11-11,20.5,20.88,20.44,20.88,151200,7.70004371984111,7.84277623757475,7.67750700651475,7.84277623757475,402543.168945015,0.0,1.0
1997-11-12,20.44,20.56,20.31,20.44,515500,7.67750700651475,7.72258043316747,7.62867746097429,7.67750700651475,1372427.27242827,0.0,1.0
1997-11-13,20.31,20.63,20.31,20.63,644500,7.62867746097429,7.74887326538156,7.62867746097429,7.74887326538156,1715866.88085358,0.0,1.0
1997-11-14,20.44,20.5,20.25,20.31,744700,7.67750700651475,7.70004371984111,7.60614074764792,7.62867746097429,1982631.59995603,0.0,1.0
1997-11-17,20.63,20.69,20.44,20.56,561700,7.74887326538156,7.77140997870793,7.67750700651475,7.72258043316747,1495426.57405036,0.0,1.0
1997-11-18,20.25,20.63,20.0,20.63,624100,7.60614074764792,7.74887326538156,7.51223777545474,7.74887326538156,1661555.50091656,0.0,1.0
1997-11-19,20.44,20.81,20.06,20.19,400800,7.67750700651475,7.81648340536066,7.5347744887811,7.58360403432156,1067058.8764098,0.0,1.0
1997-11-20,20.81,21.0,20.44,20.44,382100,7.81648340536066,7.88784966422748,7.67750700651475,7.67750700651475,1017273.44480086,0.0,1.0
1997-11-21,20.94,21.0,20.75,20.94,390900,7.86531295090111,7.88784966422748,7.79394669203429,7.86531295090111,1040701.88320507,0.0,1.0
1997-11-24,20.63,20.94,20.56,20.88,579000,7.74887326538156,7.86531295090111,7.72258043316747,7.84277623757475,1541484.754095,0.0,1.0
1997-11-25,20.81,21.19,20.56,20.56,586900,7.81648340536066,7.9592159230943,7.72258043316747,7.72258043316747,1562517.10220786,0.0,1.0
1997-11-26,20.69,21.0,20.5,20.75,435400,7.77140997870793,7.88784966422748,7.70004371984111,7.79394669203429,1159175.23649907,0.0,1.0
1997-11-28,20.81,20.88,20.63,20.63,84300,7.81648340536066,7.84277623757475,7.74887326538156,7.74887326538156,224433.790622121,0.0,1.0
1997-12-01,21.13,21.38,21.06,21.06,451900,7.93667920976793,8.03058218196112,7.91038637755384,7.91038637755384,1203103.55850696,0.0,1.0
1997-12-02,21.0,21.13,20.75,21.13,251300,7.88784966422748,7.93667920976793,7.79394669203429,7.93667920976793,669041.655792872,0.0,1.0
1997-12-03,21.38,21.44,20.94,21.0,404500,8.03058218196112,8.05311889528748,7.86531295090111,7.88784966422748,1076909.46982975,0.0,1.0
1997-12-04,20.88,21.19,20.44,21.13,801300,7.84277623757475,7.9592159230943,7.67750700651475,7.93667920976793,2133319.05605582,0.0,1.0
1997-12-05,21.06,21.06,20.5,20.81,298600,7.91038637755384,7.91038637755384,7.70004371984111,7.81648340536066,794969.512215486,0.0,1.0
1997-12-08,21.06,21.25,20.81,20.94,177000,7.91038637755384,7.98175263642066,7.81648340536066,7.86531295090111,471231.090630077,0.0,1.0
1997-12-09,20.88,21.19,20.69,21.19,69800,7.84277623757475,7.9592159230943,7.77140997870793,7.9592159230943,185830.113706098,0.0,1.0
1997-12-10,20.69,20.88,20.56,20.75,180700,7.77140997870793,7.84277623757475,7.72258043316747,7.79394669203429,481081.684050028,0.0,1.0
1997-12-11,19.88,20.5,19.75,20.5,1193300,7.46716434880201,7.70004371984111,7.41833480326156,7.70004371984111,3176949.49406142,0.0,1.0
1997-12-12,19.0,19.94,18.63,19.88,2619700,7.136625886682,7.48970106212838,6.99764948783609,7.46716434880201,6974486.37357973,0.0,1.0
1997-12-15,19.0,19.31,18.06,18.94,1918200,7.136625886682,7.25306557220155,6.78355071123563,7.11408917335564,5106867.10760799,0.0,1.0
1997-12-16,19.0,19.06,18.81,19.0,751300,7.136625886682,7.15916260000837,7.06525962781518,7.136625886682,2000202.92875919,0.0,1.0
1997-12-17,19.0,19.25,18.88,19.0,772700,7.136625886682,7.23052885887519,7.09155246002927,7.136625886682,2057176.63124215,0.0,1.0
1997-12-18,18.69,19.06,18.0,19.0,795500,7.02018620116246,7.15916260000837,6.76101399790927,7.136625886682,2117877.58528941,0.0,1.0
1997-12-19,19.0,19.0,18.56,18.63,352300,7.136625886682,7.136625886682,6.971356655622,6.99764948783609,937936.232932069,0.0,1.0
1997-12-22,18.5,18.88,18.25,18.75,438300,6.94881994229563,7.09155246002927,6.85491697010245,7.04272291448882,1166895.97188228,0.0,1.0
1997-12-23,18.25,19.0,18.25,18.56,1051800,6.85491697010245,7.136625886682,6.85491697010245,6.971356655622,2800230.85381195,0.0,1.0
1997-12-24,18.38,18.5,18.31,18.44,170800,6.90374651564291,6.94881994229563,6.87745368342881,6.92628322896927,454724.690845294,0.0,1.0
1997-12-26,18.5,18.63,18.38,18.5,419900,6.94881994229563,6.99764948783609,6.90374651564291,6.94881994229563,1117909.23703712,0.0,1.0
1997-12-29,19.0,19.0,18.5,18.5,1331200,7.136625886682,7.136625886682,6.94881994229563,6.94881994229563,3544083.77314553,0.0,1.0
1997-12-30,20.0,20.06,19.0,19.0,1168900,7.51223777545474,7.5347744887811,7.136625886682,7.136625886682,3111988.82394066,0.0,1.0
1997-12-31,19.63,20.06,19.31,19.94,483400,7.37326137660883,7.5347744887811,7.25306557220155,7.48970106212838,1286966.71870384,0.0,1.0
1998-01-02,19.06,19.5,18.94,19.44,342200,7.15916260000837,7.32443183106837,7.11408917335564,7.30189511774201,911046.775218148,0.0,1.0
1998-01-05,18.75,19.44,18.38,19.25,1678100,7.04272291448882,7.30189511774201,6.90374651564291,7.23052885887519,4467643.46432956,0.0,1.0
1998-01-06,18.5,18.63,18.0,18.63,1259900,6.94881994229563,6.99764948783609,6.76101399790927,6.99764948783609,3354260.17562053,0.0,1.0
1998-01-07,18.38,18.56,18.13,18.5,1695600,6.90374651564291,6.971356655622,6.80984354344972,6.94881994229563,4514234.10888338,0.0,1.0
1998-01-08,18.06,18.44,18.06,18.25,539100,6.78355071123563,6.92628322896927,6.78355071123563,6.85491697010245,1435258.08451228,0.0,1.0
1998-01-09,17.81,18.25,17.81,18.19,788200,6.68964773904245,6.85491697010245,6.68964773904245,6.83238025677609,2098442.6307041,0.0,1.0
1998-01-12,17.63,17.94,17.56,17.75,1219900,6.62203759906335,6.7384772845829,6.59574476684926,6.66711102571608,3247767.27378323,0.0,1.0
1998-01-13,17.75,17.94,17.63,17.88,454900,6.66711102571608,6.7384772845829,6.62203759906335,6.71594057125654,1211090.52614476,0.0,1.0
1998-01-14,19.19,19.44,17.75,17.88,2497800,7.20799214554882,7.30189511774201,6.66711102571608,6.71594057125654,6649949.25523055,0.0,1.0
1998-01-15,19.19,19.38,18.88,19.19,1762800,7.20799214554882,7.27935840441564,7.09155246002927,7.20799214554882,4693142.18397006,0.0,1.0
1998-01-16,18.88,19.44,18.88,19.19,1128900,7.09155246002927,7.30189511774201,7.09155246002927,7.20799214554882,3005495.92210336,0.0,1.0
1998-01-20,19.38,19.5,18.81,19.0,377500,7.27935840441564,7.32443183106837,7.06525962781518,7.136625886682,1005026.76108957,0.0,1.0
1998-01-21,19.13,19.25,18.88,19.25,604600,7.18545543222246,7.23052885887519,7.09155246002927,7.23052885887519,1609640.21127087,0.0,1.0
1998-01-22,18.75,19.06,18.63,19.0,381200,7.04272291448882,7.15916260000837,6.99764948783609,7.136625886682,1014877.35450952,0.0,1.0
1998-01-23,18.94,19.0,18.75,18.75,969100,7.11408917335564,7.136625886682,7.04272291448882,7.04272291448882,2580056.77926332,0.0,1.0
1998-01-26,18.5,19.13,18.38,19.0,1481700,6.94881994229563,7.18545543222246,6.90374651564291,7.136625886682,3944763.31630839,0.0,1.0
1998-01-27,18.13,18.44,18.0,18.38,4237400,6.80984354344972,6.92628322896927,6.76101399790927,6.90374651564291,11281325.556135,0.0,1.0
1998-01-28,17.88,18.13,17.81,18.0,1370800,6.71594057125654,6.80984354344972,6.68964773904245,6.76101399790927,3649511.74596446,0.0,1.0
1998-01-29,17.69,18.13,17.63,17.94,1009400,6.64457431238972,6.80984354344972,6.62203759906335,6.7384772845829,2687348.3778644,0.0,1.0
1998-01-30,17.5,17.88,17.5,17.69,684300,6.5732080535229,6.71594057125654,6.5732080535229,6.64457431238972,1821827.3181817,0.0,1.0
1998-02-02,18.13,18.38,17.63,17.69,670800,6.80984354344972,6.90374651564291,6.62203759906335,6.64457431238972,1785885.96381161,0.0,1.0
1998-02-03,18.44,18.44,18.06,18.19,450700,6.92628322896927,6.92628322896927,6.78355071123563,6.83238025677609,1199908.77145184,0.0,1.0
1998-02-04,19.0,19.0,18.44,18.44,639100,7.136625886682,7.136625886682,6.92628322896927,6.92628322896927,1701490.33910555,0.0,1.0
1998-02-05,18.75,19.13,18.75,18.94,497400,7.04272291448882,7.18545543222246,7.04272291448882,7.11408917335564,1324239.23434689,0.0,1.0
1998-02-06,19.0,19.0,18.5,18.75,300500,7.136625886682,7.136625886682,6.94881994229563,7.04272291448882,800027.925052758,0.0,1.0
1998-02-09,18.44,19.19,18.44,19.0,260400,6.92628322896927,7.20799214554882,6.92628322896927,7.136625886682,693268.790960859,0.0,1.0
1998-02-10,18.56,18.63,18.44,18.56,689100,6.971356655622,6.99764948783609,6.92628322896927,6.971356655622,1834606.46640218,0.0,1.0
1998-02-11,18.56,18.69,18.5,18.63,766700,6.971356655622,7.02018620116246,6.94881994229563,6.99764948783609,2041202.69596655,0.0,1.0
1998-02-12,18.44,18.56,18.38,18.5,517900,6.92628322896927,6.971356655622,6.90374651564291,6.94881994229563,1378816.84653851,0.0,1.0
1998-02-13,18.13,18.44,18.13,18.38,1319700,6.80984354344972,6.92628322896927,6.80984354344972,6.90374651564291,3513467.0638673,0.0,1.0
1998-02-17,17.88,18.19,17.81,18.13,496200,6.71594057125654,6.83238025677609,6.68964773904245,6.80984354344972,1321044.44729177,0.0,1.0
1998-02-18,18.13,18.19,17.81,17.94,1557200,6.80984354344972,6.83238025677609,6.68964773904245,6.7384772845829,4145768.6685263,0.0,1.0
1998-02-19,18.94,19.0,18.13,18.25,872600,7.11408917335564,7.136625886682,6.80984354344972,6.85491697010245,2323142.65358082,0.0,1.0
1998-02-20,19.94,20.19,19.13,19.13,3398400,7.48970106212838,7.58360403432156,7.18545543222246,7.18545543222246,9047636.94009747,0.0,1.0
1998-02-23,19.63,19.94,19.5,19.81,644100,7.37326137660883,7.48970106212838,7.32443183106837,7.44087151658792,1714801.95183521,0.0,1.0
1998-02-24,19.38,19.5,19.25,19.44,627800,7.27935840441564,7.32443183106837,7.23052885887519,7.30189511774201,1671406.09433651,0.0,1.0
1998-02-25,20.0,20.13,19.5,19.5,505200,7.51223777545474,7.5610673209952,7.32443183106837,7.32443183106837,1345005.35020517,0.0,1.0
1998-02-26,19.94,20.13,19.88,19.94,742100,7.48970106212838,7.5610673209952,7.46716434880201,7.48970106212838,1975709.56133661,0.0,1.0
1998-02-27,19.81,19.94,19.63,19.88,453500,7.44087151658792,7.48970106212838,7.37326137660883,7.46716434880201,1207363.27458045,0.0,1.0
1998-03-02,19.81,20.19,19.75,19.88,474600,7.44087151658792,7.58360403432156,7.41833480326156,7.46716434880201,1263538.28029963,0.0,1.0
1998-03-03,19.88,20.0,19.31,19.88,928800,7.46716434880201,7.51223777545474,7.25306557220155,7.46716434880201,2472765.18066223,0.0,1.0
1998-03-04,19.94,20.0,19.63,19.94,435500,7.48970106212838,7.51223777545474,7.37326137660883,7.48970106212838,1159441.46875366,0.0,1.0
1998-03-05,20.19,20.19,19.81,19.94,972400,7.58360403432156,7.58360403432156,7.44087151658792,7.48970106212838,2588842.4436649,0.0,1.0
1998-03-06,20.44,20.56,20.31,20.31,948800,7.67750700651475,7.72258043316747,7.62867746097429,7.62867746097429,2526011.63158089,0.0,1.0
1998-03-09,20.06,20.38,19.88,20.25,262900,7.5347744887811,7.65497029318838,7.46716434880201,7.60614074764792,699924.597325691,0.0,1.0
1998-03-10,20.13,20.31,20.0,20.13,233500,7.5610673209952,7.62867746097429,7.51223777545474,7.5610673209952,621652.314475271,0.0,1.0
1998-03-11,20.31,20.31,20.13,20.19,176500,7.62867746097429,7.62867746097429,7.5610673209952,7.58360403432156,469899.929357111,0.0,1.0
1998-03-12,19.75,20.06,19.69,19.88,582700,7.41833480326156,7.5347744887811,7.39579808993519,7.46716434880201,1551335.34751495,0.0,1.0
1998-03-13,19.94,20.0,19.63,19.81,952100,7.48970106212838,7.51223777545474,7.37326137660883,7.44087151658792,2534797.29598246,0.0,1.0
1998-03-16,19.88,20.19,19.56,20.06,894200,7.46716434880201,7.58360403432156,7.34696854439474,7.5347744887811,2380648.82057297,0.0,1.0
1998-03-17,19.0,19.75,19.0,19.63,1774400,7.136625886682,7.41833480326156,7.136625886682,7.37326137660883,4724025.12550288,0.0,1.0
1998-03-18,19.13,19.13,18.88,19.0,2215100,7.18545543222246,7.18545543222246,7.09155246002927,7.136625886682,5897310.67149539,0.0,1.0
1998-03-19,19.25,19.31,19.0,19.13,593000,7.23052885887519,7.25306557220155,7.136625886682,7.18545543222246,1578757.26973805,0.0,1.0
1998-03-20,19.19,19.63,19.19,19.5,904100,7.20799214554882,7.37326137660883,7.20799214554882,7.32443183106837,2407005.8137777,0.0,1.0
1998-03-23,19.25,19.44,19.19,19.38,541500,7.23052885887519,7.30189511774201,7.20799214554882,7.27935840441564,1441647.65862252,0.0,1.0
1998-03-24,19.38,19.44,19.25,19.38,792600,7.27935840441564,7.30189511774201,7.23052885887519,7.27935840441564,2110156.84990621,0.0,1.0
1998-03-25,19.19,19.69,19.19,19.38,512500,7.20799214554882,7.39579808993519,7.20799214554882,7.27935840441564,1364440.30479048,0.0,1.0
1998-03-26,19.13,19.25,19.06,19.25,652100,7.18545543222246,7.23052885887519,7.15916260000837,7.23052885887519,1736100.53220267,0.0,1.0
1998-03-27,19.0,19.38,18.81,19.19,998900,7.136625886682,7.27935840441564,7.06525962781518,7.20799214554882,2659393.99113211,0.0,1.0
1998-03-30,18.94,19.06,18.81,19.0,555500,7.11408917335564,7.15916260000837,7.06525962781518,7.136625886682,1478920.17426558,0.0,1.0
1998-03-31,18.94,19.06,18.88,18.94,652200,7.11408917335564,7.15916260000837,7.09155246002927,7.11408917335564,1736366.76445727,0.0,1.0
1998-04-01,19.63,19.75,19.0,19.0,1726000,7.37326137660883,7.41833480326156,7.136625886682,7.136625886682,4595168.71427973,0.0,1.0
1998-04-02,20.06,20.06,19.5,19.56,1038700,7.5347744887811,7.5347744887811,7.32443183106837,7.34696854439474,2765354.42846023,0.0,1.0
1998-04-03,20.38,20.5,20.0,20.06,592500,7.65497029318838,7.70004371984111,7.51223777545474,7.5347744887811,1577426.10846509,0.0,1.0
1998-04-06,20.13,20.5,20.06,20.38,255900,7.5610673209952,7.70004371984111,7.5347744887811,7.65497029318838,681288.339504162,0.0,1.0
1998-04-07,20.0,20.25,19.94,20.25,793500,7.51223777545474,7.60614074764792,7.48970106212838,7.60614074764792,2112552.94019755,0.0,1.0
1998-04-08,19.5,20.0,19.44,20.0,417500,7.32443183106837,7.51223777545474,7.30189511774201,7.51223777545474,1111519.66292688,0.0,1.0
1998-04-09,19.56,19.69,19.5,19.63,925500,7.34696854439474,7.39579808993519,7.32443183106837,7.37326137660883,2463979.51626065,0.0,1.0
1998-04-13,19.63,19.63,19.38,19.38,190600,7.37326137660883,7.37326137660883,7.27935840441564,7.27935840441564,507438.677254761,0.0,1.0
1998-04-14,19.75,19.94,19.5,19.63,573100,7.41833480326156,7.48970106212838,7.32443183106837,7.37326137660883,1525777.05107399,0.0,1.0
1998-04-15,20.0,20.0,19.56,19.56,1188700,7.51223777545474,7.51223777545474,7.34696854439474,7.34696854439474,3164702.81035013,0.0,1.0
1998-04-16,19.81,20.0,19.56,20.0,795800,7.44087151658792,7.51223777545474,7.34696854439474,7.51223777545474,2118676.28205319,0.0,1.0
1998-04-17,21.25,22.13,21.25,21.5,3310200,7.98175263642066,8.31229109854067,7.98175263642066,8.07565560861385,8812820.09154622,0.0,1.0
1998-04-20,21.38,21.69,21.13,21.63,2470200,8.03058218196112,8.14702186748067,7.93667920976793,8.1244851541543,6576469.1529628,0.0,1.0
1998-04-21,21.25,21.5,21.13,21.44,390400,7.98175263642066,8.07565560861385,7.93667920976793,8.05311889528748,1039370.7219321,0.0,1.0
1998-04-22,20.81,21.25,20.81,21.25,857000,7.81648340536066,7.98175263642066,7.81648340536066,7.98175263642066,2281610.42186427,0.0,1.0
1998-04-23,20.5,20.81,20.13,20.75,1333400,7.70004371984111,7.81648340536066,7.5610673209952,7.79394669203429,3549940.88274658,0.0,1.0
1998-04-24,19.69,20.56,19.69,20.5,559200,7.39579808993519,7.72258043316747,7.39579808993519,7.70004371984111,1488770.76768553,0.0,1.0
1998-04-27,19.31,19.88,19.25,19.5,739900,7.25306557220155,7.46716434880201,7.23052885887519,7.32443183106837,1969852.45173556,0.0,1.0
1998-04-28,19.44,19.88,19.31,19.44,735500,7.30189511774201,7.46716434880201,7.25306557220155,7.30189511774201,1958138.23253345,0.0,1.0
1998-04-29,19.31,19.5,19.25,19.44,783700,7.25306557220155,7.32443183106837,7.23052885887519,7.30189511774201,2086462.17924741,0.0,1.0
1998-04-30,19.44,19.56,19.38,19.38,734600,7.30189511774201,7.34696854439474,7.27935840441564,7.27935840441564,1955742.14224211,0.0,1.0
1998-05-01,20.06,20.38,19.75,19.75,1706800,7.5347744887811,7.65497029318838,7.41833480326156,7.41833480326156,4544052.12139783,0.0,1.0
1998-05-04,20.81,20.81,20.25,20.25,648500,7.81648340536066,7.81648340536066,7.60614074764792,7.60614074764792,1726516.17103731,0.0,1.0
1998-05-05,20.69,20.81,20.63,20.81,288000,7.77140997870793,7.81648340536066,7.74887326538156,7.81648340536066,766748.8932286,0.0,1.0
1998-05-06,20.88,20.94,20.63,20.75,844800,7.84277623757475,7.86531295090111,7.74887326538156,7.79394669203429,2249130.08680389,0.0,1.0
1998-05-07,20.56,20.88,20.5,20.88,530600,7.72258043316747,7.84277623757475,7.70004371984111,7.84277623757475,1412628.34287186,0.0,1.0
1998-05-08,20.44,20.63,20.44,20.63,386400,7.67750700651475,7.74887326538156,7.67750700651475,7.74887326538156,1028721.43174837,0.0,1.0
1998-05-11,20.44,20.56,20.25,20.44,331600,7.67750700651475,7.72258043316747,7.60614074764792,7.67750700651475,882826.156231262,0.0,1.0
1998-05-12,20.25,20.44,20.06,20.44,199100,7.60614074764792,7.67750700651475,7.5347744887811,7.67750700651475,530068.418895188,0.0,1.0
1998-05-13,20.19,20.19,20.0,20.06,288000,7.58360403432156,7.58360403432156,7.51223777545474,7.5347744887811,766748.8932286,0.0,1.0
1998-05-14,19.94,20.19,19.88,20.06,527700,7.48970106212838,7.58360403432156,7.46716434880201,7.5347744887811,1404907.60748865,0.0,1.0
1998-05-15,19.75,20.0,19.63,20.0,211500,7.41833480326156,7.51223777545474,7.37326137660883,7.51223777545474,563081.218464753,0.0,1.0
1998-05-18,19.69,19.94,19.56,19.94,399600,7.39579808993519,7.48970106212838,7.34696854439474,7.48970106212838,1063864.08935468,0.0,1.0
1998-05-19,19.88,20.06,19.75,19.88,452700,7.46716434880201,7.5347744887811,7.41833480326156,7.46716434880201,1205233.41654371,0.0,1.0
1998-05-20,19.94,20.0,19.69,19.88,325400,7.48970106212838,7.51223777545474,7.39579808993519,7.46716434880201,866319.75644648,0.0,1.0
1998-05-21,19.5,19.88,19.5,19.75,807200,7.32443183106837,7.46716434880201,7.32443183106837,7.41833480326156,2149026.75907683,0.0,1.0
1998-05-22,19.44,19.63,19.25,19.63,430500,7.30189511774201,7.37326137660883,7.23052885887519,7.37326137660883,1146129.856024,0.0,1.0
1998-05-26,19.38,19.75,19.25,19.38,616900,7.27935840441564,7.41833480326156,7.23052885887519,7.27935840441564,1642386.77858585,0.0,1.0
1998-05-27,19.25,19.38,19.13,19.19,532700,7.23052885887519,7.27935840441564,7.18545543222246,7.20799214554882,1418219.22021832,0.0,1.0
1998-05-28,19.44,19.56,19.31,19.31,262700,7.30189511774201,7.34696854439474,7.25306557220155,7.25306557220155,699392.132816504,0.0,1.0
1998-05-29,19.25,19.5,19.06,19.38,1086700,7.23052885887519,7.32443183106837,7.15916260000837,7.27935840441564,2893145.910665,0.0,1.0
1998-06-01,19.38,19.44,19.13,19.19,967400,7.27935840441564,7.30189511774201,7.18545543222246,7.20799214554882,2575530.83093524,0.0,1.0
1998-06-02,19.0,19.38,18.75,19.38,1234400,7.136625886682,7.27935840441564,7.04272291448882,7.27935840441564,3286370.95069925,0.0,1.0
1998-06-03,18.81,19.13,18.81,19.0,809500,7.06525962781518,7.18545543222246,7.06525962781518,7.136625886682,2155150.10093247,0.0,1.0
1998-06-04,18.56,18.88,18.5,18.88,231500,6.971356655622,7.09155246002927,6.94881994229563,7.09155246002927,616327.669383405,0.0,1.0
1998-06-05,18.19,18.56,18.13,18.56,755200,6.83238025677609,6.971356655622,6.80984354344972,6.971356655622,2010585.98668833,0.0,1.0
1998-06-08,18.31,18.94,18.31,18.38,439900,6.87745368342881,7.11408917335564,6.87745368342881,6.90374651564291,1171155.68795577,0.0,1.0
1998-06-09,18.75,19.0,18.38,18.38,841600,7.04272291448882,7.136625886682,6.90374651564291,6.90374651564291,2240610.65465691,0.0,1.0
1998-06-10,18.69,18.88,18.37,18.69,253700,7.02018620116246,7.09155246002927,6.89999039675518,7.02018620116246,675431.22990311,0.0,1.0
1998-06-11,18.31,18.69,18.31,18.69,104200,6.87745368342881,7.02018620116246,6.87745368342881,7.02018620116246,277414.009286181,0.0,1.0
1998-06-12,17.38,18.31,17.31,18.13,918900,6.52813462687017,6.87745368342881,6.50184179465608,6.80984354344972,2446408.1874575,0.0,1.0
1998-06-15,17.13,17.44,17.0,17.0,284800,6.43423165467699,6.55067134019653,6.38540210913653,6.38540210913653,758229.461081615,0.0,1.0
1998-06-16,17.38,17.5,17.0,17.13,967600,6.52813462687017,6.5732080535229,6.38540210913653,6.43423165467699,2576063.29544442,0.0,1.0
1998-06-17,17.44,17.63,17.25,17.38,1312300,6.55067134019653,6.62203759906335,6.47930508132971,6.52813462687017,3493765.8770274,0.0,1.0
1998-06-18,17.69,17.69,17.31,17.56,986400,6.64457431238972,6.64457431238972,6.50184179465608,6.59574476684926,2626114.95930795,0.0,1.0
1998-06-19,18.0,18.31,17.25,17.94,984300,6.76101399790927,6.87745368342881,6.47930508132971,6.7384772845829,2620524.08196149,0.0,1.0
1998-06-22,18.13,18.38,18.0,18.13,335100,6.80984354344972,6.90374651564291,6.76101399790927,6.80984354344972,892144.285142027,0.0,1.0
1998-06-23,18.19,18.25,17.75,18.19,516600,6.83238025677609,6.85491697010245,6.66711102571608,6.83238025677609,1375355.8272288,0.0,1.0
1998-06-24,18.06,18.25,17.88,18.19,616800,6.78355071123563,6.85491697010245,6.71594057125654,6.83238025677609,1642120.54633125,0.0,1.0
1998-06-25,18.06,18.69,18.0,18.13,703600,6.78355071123563,7.02018620116246,6.76101399790927,6.80984354344972,1873210.1433182,0.0,1.0
1998-06-26,18.44,18.5,17.81,17.81,552100,6.92628322896927,6.94881994229563,6.68964773904245,6.68964773904245,1469868.27760941,0.0,1.0
1998-06-29,18.38,18.44,18.0,18.44,272400,6.90374651564291,6.92628322896927,6.76101399790927,6.92628322896927,725216.66151205,0.0,1.0
1998-06-30,17.81,18.38,17.75,18.25,345900,6.68964773904245,6.90374651564291,6.66711102571608,6.85491697010245,920897.368638099,0.0,1.0
1998-07-01,18.13,18.13,17.5,18.06,920600,6.80984354344972,6.80984354344972,6.5732080535229,6.78355071123563,2450934.13578559,0.0,1.0
1998-07-02,17.75,18.44,17.69,18.44,870900,6.66711102571608,6.92628322896927,6.64457431238972,6.92628322896927,2318616.70525273,0.0,1.0
1998-07-06,18.56,18.75,17.56,17.75,607500,6.971356655622,7.04272291448882,6.59574476684926,6.66711102571608,1617360.94665408,0.0,1.0
1998-07-07,18.0,18.69,17.94,18.56,723700,6.76101399790927,7.02018620116246,6.7384772845829,6.971356655622,1926722.82649145,0.0,1.0
1998-07-08,18.44,18.5,17.94,18.0,482300,6.92628322896927,6.94881994229563,6.7384772845829,6.76101399790927,1284038.16390331,0.0,1.0
1998-07-09,18.5,18.56,18.13,18.5,580700,6.94881994229563,6.971356655622,6.80984354344972,6.94881994229563,1546010.70242308,0.0,1.0
1998-07-10,18.88,18.88,18.44,18.63,573200,7.09155246002927,7.09155246002927,6.92628322896927,6.99764948783609,1526043.28332859,0.0,1.0
1998-07-13,18.94,18.94,18.56,18.81,622600,7.11408917335564,7.11408917335564,6.971356655622,7.06525962781518,1657562.01709766,0.0,1.0
1998-07-14,18.75,19.0,18.63,18.81,861800,7.04272291448882,7.136625886682,6.99764948783609,7.06525962781518,2294389.57008475,0.0,1.0
1998-07-15,18.69,18.75,18.69,18.75,801500,7.02018620116246,7.04272291448882,7.02018620116246,7.04272291448882,2133851.52056501,0.0,1.0
1998-07-16,18.75,18.75,18.5,18.63,646300,7.04272291448882,7.04272291448882,6.94881994229563,6.99764948783609,1720659.06143626,0.0,1.0
1998-07-17,18.69,18.69,18.38,18.63,437700,7.02018620116246,7.02018620116246,6.90374651564291,6.99764948783609,1165298.57835471,0.0,1.0
1998-07-20,18.13,18.69,18.0,18.69,1083700,6.80984354344972,7.02018620116246,6.76101399790927,7.02018620116246,2885158.9430272,0.0,1.0
1998-07-21,17.94,18.13,17.88,18.13,518200,6.7384772845829,6.80984354344972,6.71594057125654,6.80984354344972,1379615.54330229,0.0,1.0
1998-07-22,17.75,18.0,17.75,17.88,1301900,6.66711102571608,6.76101399790927,6.66711102571608,6.71594057125654,3466077.7225497,0.0,1.0
1998-07-23,17.25,17.88,17.13,17.69,478600,6.47930508132971,6.71594057125654,6.43423165467699,6.64457431238972,1274187.57048336,0.0,1.0
1998-07-24,17.44,17.5,17.25,17.44,641100,6.55067134019653,6.5732080535229,6.47930508132971,6.55067134019653,1706814.98419742,0.0,1.0
1998-07-27,17.31,17.5,17.19,17.25,986500,6.50184179465608,6.5732080535229,6.45676836800335,6.47930508132971,2626381.19156255,0.0,1.0
1998-07-28,16.88,17.5,16.38,17.38,1195600,6.3403286824838,6.5732080535229,6.15252273809743,6.52813462687017,3183072.83591706,0.0,1.0
1998-07-29,16.56,17.19,16.5,16.88,468200,6.22013287807652,6.45676836800335,6.19759616475016,6.3403286824838,1246499.41600566,0.0,1.0
1998-07-30,17.0,17.13,16.69,16.69,396800,6.38540210913653,6.43423165467699,6.26896242361698,6.26896242361698,1056409.58622607,0.0,1.0
1998-07-31,16.94,17.13,16.75,16.88,495100,6.36286539581017,6.43423165467699,6.29149913694334,6.3403286824838,1318115.89249125,0.0,1.0
1998-08-03,16.5,17.0,16.44,17.0,365100,6.19759616475016,6.38540210913653,6.1750594514238,6.38540210913653,972013.961520006,0.0,1.0
1998-08-04,15.88,16.75,15.75,16.63,429300,5.96471679371106,6.29149913694334,5.91588724817061,6.24642571029062,1142935.06896888,0.0,1.0
1998-08-05,15.81,15.81,15.38,15.81,660900,5.93842396149697,5.93842396149697,5.7769108493247,5.93842396149697,1759528.97060688,0.0,1.0
1998-08-06,15.94,15.94,15.56,15.75,214200,5.98725350703743,5.98725350703743,5.84452098930379,5.91588724817061,570269.489338771,0.0,1.0
1998-08-07,16.06,16.25,15.75,15.88,214900,6.03232693369016,6.10369319255698,5.91588724817061,5.96471679371106,572133.115120923,0.0,1.0
1998-08-10,15.88,16.13,15.56,16.06,594800,5.96471679371106,6.05861976590425,5.84452098930379,6.03232693369016,1583549.45032073,0.0,1.0
1998-08-11,15.63,15.94,15.56,15.75,336900,5.87081382151788,5.98725350703743,5.84452098930379,5.91588724817061,896936.465724706,0.0,1.0
1998-08-12,16.0,16.0,15.56,15.75,153700,6.00979022036379,6.00979022036379,5.84452098930379,5.91588724817061,409198.975309847,0.0,1.0
1998-08-13,16.06,16.13,15.88,15.88,418600,6.03232693369016,6.05861976590425,5.96471679371106,5.96471679371106,1114448.2177274,0.0,1.0
1998-08-14,16.06,16.31,16.0,16.19,220200,6.03232693369016,6.12622990588334,6.00979022036379,6.08115647923061,586243.424614366,0.0,1.0
1998-08-17,16.25,16.44,15.81,16.0,395500,6.10369319255698,6.1750594514238,5.93842396149697,6.00979022036379,1052948.56691636,0.0,1.0
1998-08-18,16.25,16.31,16.06,16.25,561200,6.10369319255698,6.12622990588334,6.03232693369016,6.10369319255698,1494095.4127774,0.0,1.0
1998-08-19,15.75,16.13,15.63,16.13,383400,5.91588724817061,6.05861976590425,5.87081382151788,6.05861976590425,1020734.46411057,0.0,1.0
1998-08-20,16.0,16.5,15.94,16.38,501200,6.00979022036379,6.19759616475016,5.98725350703743,6.15252273809743,1334356.06002144,0.0,1.0
1998-08-21,15.5,16.0,15.5,15.88,480700,5.82198427597742,6.00979022036379,5.82198427597742,5.96471679371106,1279778.44782982,0.0,1.0
1998-08-24,16.38,16.38,15.38,15.38,378600,6.15252273809743,6.15252273809743,5.7769108493247,5.7769108493247,1007955.3158901,0.0,1.0
1998-08-25,16.06,16.44,16.0,16.44,855400,6.03232693369016,6.1750594514238,6.00979022036379,6.1750594514238,2277350.70579078,0.0,1.0
1998-08-26,15.81,15.94,15.38,15.38,639200,5.93842396149697,5.98725350703743,5.7769108493247,5.7769108493247,1701756.57136014,0.0,1.0
1998-08-27,15.63,15.63,15.25,15.63,945100,5.87081382151788,5.87081382151788,5.72808130378424,5.87081382151788,2516161.03816094,0.0,1.0
1998-08-28,15.31,15.88,15.31,15.56,367800,5.7506180171106,5.96471679371106,5.7506180171106,5.84452098930379,979202.232394025,0.0,1.0
1998-08-31,14.0,15.19,12.63,15.19,828200,5.25856644281832,5.70554459045788,4.74397815519967,5.70554459045788,2204935.53254141,0.0,1.0
1998-09-01,13.63,14.25,13.31,14.25,726300,5.11959004397241,5.3524694150115,4.99939423956513,5.3524694150115,1933644.86511087,0.0,1.0
1998-09-02,13.93,14.0,13.63,13.69,602800,5.23227361060423,5.25856644281832,5.11959004397241,5.14212675729877,1604848.03068819,0.0,1.0
1998-09-03,13.63,13.63,13.38,13.56,364900,5.11959004397241,5.11959004397241,5.02568707177922,5.09329721175831,971481.497010819,0.0,1.0
1998-09-04,13.44,13.63,13.31,13.63,193700,5.04822378510559,5.11959004397241,4.99939423956513,5.11959004397241,515691.877147152,0.0,1.0
1998-09-08,13.56,13.69,13.56,13.63,166700,5.09329721175831,5.14212675729877,5.09329721175831,5.11959004397241,443809.168406971,0.0,1.0
1998-09-09,13.38,13.63,13.13,13.63,284400,5.02568707177922,5.11959004397241,4.93178409958604,5.11959004397241,757164.532063242,0.0,1.0
1998-09-10,12.81,13.19,12.56,13.13,365400,4.81158829517876,4.9543208129124,4.71768532298558,4.93178409958604,972812.658283786,0.0,1.0
1998-09-11,13.13,13.63,12.88,12.94,527900,4.93178409958604,5.11959004397241,4.83788112739285,4.86041784071922,1405440.07199784,0.0,1.0
1998-09-14,13.06,13.56,13.0,13.44,479900,4.90549126737195,5.09329721175831,4.88295455404558,5.04822378510559,1277648.58979307,0.0,1.0
1998-09-15,13.13,13.25,13.0,13.0,411500,4.93178409958604,4.97685752623877,4.88295455404558,4.88295455404558,1095545.72765128,0.0,1.0
1998-09-16,13.38,13.5,13.0,13.25,683700,5.02568707177922,5.07076049843195,4.88295455404558,4.97685752623877,1820229.92465414,0.0,1.0
1998-09-17,13.38,13.5,12.75,12.75,1137700,5.02568707177922,5.07076049843195,4.7890515818524,4.7890515818524,3028924.36050756,0.0,1.0
1998-09-18,13.25,13.31,13.0,13.13,244800,4.97685752623877,4.99939423956513,4.88295455404558,4.93178409958604,651736.559244309,0.0,1.0
1998-09-21,13.38,13.75,13.0,13.31,493900,5.02568707177922,5.16466347062513,4.88295455404558,4.99939423956513,1314921.10543613,0.0,1.0
1998-09-22,13.75,14.12,13.44,13.44,534500,5.16466347062513,5.30363986947105,5.04822378510559,5.04822378510559,1423011.400801,0.0,1.0
1998-09-23,14.19,14.25,13.81,13.81,766300,5.32993270168514,5.3524694150115,5.1872001839515,5.1872001839515,2040137.76694818,0.0,1.0
1998-09-24,14.06,14.5,14.0,14.13,231800,5.28110315614468,5.44637238720469,5.25856644281832,5.30739598835877,617126.366147186,0.0,1.0
1998-09-25,14.19,14.19,13.81,13.88,325200,5.32993270168514,5.32993270168514,5.1872001839515,5.21349301616559,865787.291937293,0.0,1.0
1998-09-28,13.88,14.25,13.88,14.25,151500,5.21349301616559,5.3524694150115,5.21349301616559,5.3524694150115,403341.865708795,0.0,1.0
1998-09-29,13.88,14.13,13.63,13.94,835200,5.21349301616559,5.30739598835877,5.11959004397241,5.23602972949195,2223571.79036294,0.0,1.0
1998-09-30,12.69,13.5,12.38,13.38,488500,4.76651486852603,5.07076049843195,4.65007518300648,5.02568707177922,1300544.56368809,0.0,1.0
1998-10-01,12.63,12.88,12.25,12.25,513800,4.74397815519967,4.83788112739285,4.60124563746603,4.60124563746603,1367901.32410019,0.0,1.0
1998-10-02,12.38,12.75,12.31,12.75,760400,4.65007518300648,4.7890515818524,4.62378235079239,4.7890515818524,2024430.06392718,0.0,1.0
1998-10-05,11.63,12.38,11.56,12.38,464900,4.36836626642693,4.65007518300648,4.34207343421284,4.65007518300648,1237713.75160408,0.0,1.0
1998-10-06,11.56,12.13,11.56,11.75,538600,4.34207343421284,4.5561722108133,4.34207343421284,4.41343969307966,1433926.92323932,0.0,1.0
1998-10-07,10.0,11.75,9.938,11.75,1406800,3.75611888772737,4.41343969307966,3.73283095062346,4.41343969307966,3745355.35761803,0.0,1.0
1998-10-08,10.13,10.13,9.875,9.875,1038000,3.80494843326783,3.80494843326783,3.70916740163078,3.70916740163078,2763490.80267808,0.0,1.0
1998-10-09,10.44,10.63,10.0,10.06,716900,3.92138811878737,3.99275437765419,3.75611888772737,3.77865560105373,1908619.03317911,0.0,1.0
1998-10-12,11.13,11.25,10.56,10.56,490300,4.18056032204056,4.22563374869329,3.9664615454401,3.9664615454401,1305336.74427077,0.0,1.0
1998-10-13,11.44,11.5,11.0,11.25,516500,4.29700000756011,4.31953672088648,4.13173077650011,4.22563374869329,1375089.59497421,0.0,1.0
1998-10-14,11.69,11.94,11.38,11.44,524100,4.3909029797533,4.48480595194648,4.27446329423375,4.29700000756011,1395323.24632329,0.0,1.0
1998-10-15,12.06,12.38,11.06,11.63,905500,4.52987937859921,4.65007518300648,4.15426748982647,4.36836626642693,2410733.065342,0.0,1.0
1998-10-16,13.63,13.63,12.38,12.38,1017200,5.11959004397241,5.11959004397241,4.65007518300648,4.65007518300648,2708114.49372268,0.0,1.0
1998-10-19,13.94,13.94,13.5,13.5,667600,5.23602972949195,5.23602972949195,5.07076049843195,5.07076049843195,1777366.53166463,0.0,1.0
1998-10-20,15.06,15.19,14.5,14.5,810600,5.65671504491742,5.70554459045788,5.44637238720469,5.44637238720469,2158078.655733,0.0,1.0
1998-10-21,14.88,15.13,14.88,15.06,958000,5.58910490493833,5.68300787713151,5.58910490493833,5.65671504491742,2550504.99900347,0.0,1.0
1998-10-22,14.38,14.81,14.38,14.81,537200,5.40129896055196,5.56281207272424,5.40129896055196,5.56281207272424,1430199.67167501,0.0,1.0
1998-10-23,14.38,14.63,14.31,14.44,421000,5.40129896055196,5.49520193274514,5.37500612833787,5.42383567387832,1120837.79183764,0.0,1.0
1998-10-26,14.06,14.5,13.88,14.38,466000,5.28110315614468,5.44637238720469,5.21349301616559,5.40129896055196,1240642.30640461,0.0,1.0
1998-10-27,14.38,14.69,14.13,14.13,158300,5.40129896055196,5.51773864607151,5.30739598835877,5.30739598835877,421445.659021136,0.0,1.0
1998-10-28,14.06,14.44,13.88,14.38,411200,5.28110315614468,5.42383567387832,5.21349301616559,5.40129896055196,1094747.0308875,0.0,1.0
1998-10-29,14.13,14.44,14.0,14.13,496100,5.30739598835877,5.42383567387832,5.25856644281832,5.30739598835877,1320778.21503718,0.0,1.0
1998-10-30,14.5,14.81,14.13,14.19,271600,5.44637238720469,5.56281207272424,5.30739598835877,5.32993270168514,723086.803475304,0.0,1.0
1998-11-02,15.25,15.31,14.56,14.56,465500,5.72808130378424,5.7506180171106,5.46890910053105,5.46890910053105,1239311.14513164,0.0,1.0
1998-11-03,14.75,15.0,14.5,15.0,471300,5.54027535939787,5.63417833159106,5.44637238720469,5.63417833159106,1254752.61589805,0.0,1.0
1998-11-04,15.06,15.13,14.88,14.88,549800,5.65671504491742,5.68300787713151,5.58910490493833,5.58910490493833,1463744.93575376,0.0,1.0
1998-11-05,15.0,15.0,14.19,14.94,350600,5.63417833159106,5.63417833159106,5.32993270168514,5.61164161826469,933410.284603982,0.0,1.0
1998-11-06,14.69,15.0,14.5,14.81,1021900,5.51773864607151,5.63417833159106,5.44637238720469,5.56281207272424,2720627.40968856,0.0,1.0
1998-11-09,14.69,15.0,14.5,14.56,682200,5.51773864607151,5.63417833159106,5.44637238720469,5.46890910053105,1816236.44083524,0.0,1.0
1998-11-10,14.06,14.44,14.0,14.0,702100,5.28110315614468,5.42383567387832,5.25856644281832,5.25856644281832,1869216.65949931,0.0,1.0
1998-11-11,13.69,14.31,13.56,14.19,507500,5.14212675729877,5.37500612833787,5.09329721175831,5.32993270168514,1351128.69206081,0.0,1.0
1998-11-12,13.5,13.69,13.31,13.69,381400,5.07076049843195,5.14212675729877,4.99939423956513,5.14212675729877,1015409.81901871,0.0,1.0
1998-11-13,14.0,14.06,13.44,13.5,311700,5.25856644281832,5.28110315614468,5.04822378510559,5.07076049843195,829845.937567203,0.0,1.0
1998-11-16,14.0,14.13,13.94,14.13,291200,5.25856644281832,5.30739598835877,5.23602972949195,5.30739598835877,775268.325375584,0.0,1.0
1998-11-17,14.0,14.0,13.88,13.88,490500,5.25856644281832,5.25856644281832,5.21349301616559,5.21349301616559,1305869.20877996,0.0,1.0
1998-11-18,13.94,14.06,13.88,14.0,253600,5.23602972949195,5.28110315614468,5.21349301616559,5.25856644281832,675164.997648517,0.0,1.0
1998-11-19,14.25,14.25,13.94,14.0,669400,5.3524694150115,5.3524694150115,5.23602972949195,5.25856644281832,1782158.71224731,0.0,1.0
1998-11-20,15.0,15.06,14.25,14.25,919600,5.63417833159106,5.65671504491742,5.3524694150115,5.3524694150115,2448271.81323965,0.0,1.0
1998-11-23,14.94,15.06,14.81,14.88,790000,5.61164161826469,5.65671504491742,5.56281207272424,5.58910490493833,2103234.81128678,0.0,1.0
1998-11-24,15.06,15.38,14.94,15.0,551500,5.65671504491742,5.7769108493247,5.61164161826469,5.63417833159106,1468270.88408185,0.0,1.0
1998-11-25,15.25,15.38,14.62,14.94,421300,5.72808130378424,5.7769108493247,5.49144581385741,5.61164161826469,1121636.48860142,0.0,1.0
1998-11-27,15.38,15.44,15.06,15.13,103600,5.7769108493247,5.79944756265106,5.65671504491742,5.68300787713151,275816.615758621,0.0,1.0
1998-11-30,14.69,15.25,14.56,15.25,792600,5.51773864607151,5.72808130378424,5.46890910053105,5.72808130378424,2110156.84990621,0.0,1.0
1998-12-01,14.44,14.63,14.38,14.63,492000,5.42383567387832,5.49520193274514,5.40129896055196,5.49520193274514,1309862.69259886,0.0,1.0
1998-12-02,14.56,14.69,14.19,14.56,286300,5.46890910053105,5.51773864607151,5.32993270168514,5.46890910053105,762222.944900514,0.0,1.0
1998-12-03,14.5,14.56,14.31,14.44,515100,5.44637238720469,5.46890910053105,5.37500612833787,5.42383567387832,1371362.3434099,0.0,1.0
1998-12-04,15.06,15.13,14.5,14.5,369200,5.65671504491742,5.68300787713151,5.44637238720469,5.44637238720469,982929.48395833,0.0,1.0
1998-12-07,14.75,15.13,14.69,15.13,377200,5.54027535939787,5.68300787713151,5.51773864607151,5.68300787713151,1004228.06432579,0.0,1.0
1998-12-08,14.5,14.75,14.25,14.75,627300,5.44637238720469,5.54027535939787,5.3524694150115,5.54027535939787,1670074.93306354,0.0,1.0
1998-12-09,14.44,14.63,14.31,14.63,1397600,5.42383567387832,5.49520193274514,5.37500612833787,5.49520193274514,3720861.99019546,0.0,1.0
1998-12-10,14.0,14.38,14.0,14.38,606100,5.25856644281832,5.40129896055196,5.25856644281832,5.40129896055196,1613633.69508977,0.0,1.0
1998-12-11,14.31,14.38,13.94,14.0,405100,5.37500612833787,5.40129896055196,5.23602972949195,5.25856644281832,1078506.86335731,0.0,1.0
1998-12-14,14.31,14.69,14.06,14.06,330300,5.37500612833787,5.51773864607151,5.28110315614468,5.28110315614468,879365.13692155,0.0,1.0
1998-12-15,14.38,14.56,14.13,14.38,754700,5.40129896055196,5.46890910053105,5.30739598835877,5.40129896055196,2009254.82541536,0.0,1.0
1998-12-16,13.94,14.44,13.94,14.31,797100,5.23602972949195,5.42383567387832,5.23602972949195,5.37500612833787,2122137.30136291,0.0,1.0
1998-12-17,14.13,14.19,13.94,14.06,596800,5.30739598835877,5.32993270168514,5.23602972949195,5.28110315614468,1588874.0954126,0.0,1.0
1998-12-18,13.81,14.13,13.81,14.0,518700,5.1872001839515,5.30739598835877,5.1872001839515,5.25856644281832,1380946.70457526,0.0,1.0
1998-12-21,14.0,14.0,13.25,13.81,532000,5.25856644281832,5.25856644281832,4.97685752623877,5.1872001839515,1416355.59443616,0.0,1.0
1998-12-22,13.81,14.0,13.75,13.94,703000,5.1872001839515,5.25856644281832,5.16466347062513,5.23602972949195,1871612.74979064,0.0,1.0
1998-12-23,13.06,13.25,12.25,12.25,6143400,4.90549126737195,4.97685752623877,4.60124563746603,4.60124563746603,16355712.3286826,0.0,1.0
1998-12-24,13.69,13.88,13.25,13.25,201600,5.14212675729877,5.21349301616559,4.97685752623877,4.97685752623877,536724.22526002,0.0,1.0
1998-12-28,13.63,13.75,13.5,13.69,600900,5.11959004397241,5.16466347062513,5.07076049843195,5.14212675729877,1599789.61785092,0.0,1.0
1998-12-29,13.88,14.0,13.5,13.63,433100,5.21349301616559,5.25856644281832,5.07076049843195,5.11959004397241,1153051.89464343,0.0,1.0
1998-12-30,13.63,13.69,12.88,12.88,410200,5.11959004397241,5.14212675729877,4.83788112739285,4.83788112739285,1092084.70834157,0.0,1.0
1998-12-31,13.81,13.81,13.5,13.63,221800,5.1872001839515,5.1872001839515,5.07076049843195,5.11959004397241,590503.140687859,0.0,1.0
1999-01-04,14.75,14.81,13.81,13.81,1039700,5.54027535939787,5.56281207272424,5.1872001839515,5.1872001839515,2768016.75100616,0.0,1.0
1999-01-05,14.38,14.63,14.0,14.63,663500,5.40129896055196,5.49520193274514,5.25856644281832,5.49520193274514,1766451.0092263,0.0,1.0
1999-01-06,14.06,14.19,13.88,14.13,602700,5.28110315614468,5.32993270168514,5.21349301616559,5.30739598835877,1604581.7984336,0.0,1.0
1999-01-07,13.56,14.0,13.5,13.94,708100,5.09329721175831,5.25856644281832,5.07076049843195,5.23602972949195,1885190.5947749,0.0,1.0
1999-01-08,14.19,14.19,13.56,13.75,988500,5.32993270168514,5.32993270168514,5.09329721175831,5.16466347062513,2631705.83665441,0.0,1.0
1999-01-11,14.44,14.69,14.06,14.19,1087300,5.42383567387832,5.51773864607151,5.28110315614468,5.32993270168514,2894743.30419256,0.0,1.0
1999-01-12,14.0,14.38,14.0,14.38,737300,5.25856644281832,5.40129896055196,5.25856644281832,5.40129896055196,1962930.41311613,0.0,1.0
1999-01-13,13.81,13.94,13.69,13.69,537500,5.1872001839515,5.23602972949195,5.14212675729877,5.14212675729877,1430998.36843879,0.0,1.0
1999-01-14,13.63,13.88,13.56,13.81,589300,5.11959004397241,5.21349301616559,5.09329721175831,5.1872001839515,1568906.6763181,0.0,1.0
1999-01-15,14.38,14.44,13.44,13.69,996300,5.40129896055196,5.42383567387832,5.04822378510559,5.14212675729877,2652471.95251269,0.0,1.0
1999-01-19,13.94,14.19,13.88,14.06,461400,5.23602972949195,5.32993270168514,5.21349301616559,5.28110315614468,1228395.62269332,0.0,1.0
1999-01-20,13.75,14.0,13.69,13.94,379200,5.16466347062513,5.25856644281832,5.14212675729877,5.23602972949195,1009552.70941766,0.0,1.0
1999-01-21,13.69,14.06,13.69,13.75,495900,5.14212675729877,5.28110315614468,5.14212675729877,5.16466347062513,1320245.750528,0.0,1.0
1999-01-22,12.5,13.25,12.0,13.25,1090300,4.69514860965921,4.97685752623877,4.50734266527284,4.97685752623877,2902730.27183036,0.0,1.0
1999-01-25,11.88,12.5,11.88,12.5,1239500,4.46226923862012,4.69514860965921,4.46226923862012,4.69514860965921,3299948.7956835,0.0,1.0
1999-01-26,11.44,11.94,11.44,11.94,915300,4.29700000756011,4.48480595194648,4.29700000756011,4.48480595194648,2436823.82629214,0.0,1.0
1999-01-27,11.44,11.75,11.06,11.06,716600,4.29700000756011,4.41343969307966,4.15426748982647,4.15426748982647,1907820.33641533,0.0,1.0
1999-01-28,11.31,11.5,11.19,11.31,381500,4.24817046201966,4.31953672088648,4.20309703536693,4.24817046201966,1015676.0512733,0.0,1.0
1999-01-29,11.13,11.44,11.13,11.44,1379500,4.18056032204056,4.29700000756011,4.18056032204056,4.29700000756011,3672673.95211408,0.0,1.0
1999-02-01,11.31,11.5,11.06,11.13,482700,4.24817046201966,4.31953672088648,4.15426748982647,4.18056032204056,1285103.09292168,0.0,1.0
1999-02-02,11.13,11.38,11.13,11.25,1088400,4.18056032204056,4.27446329423375,4.18056032204056,4.22563374869329,2897671.85899309,0.0,1.0
1999-02-03,11.69,11.75,11.31,11.31,784200,4.3909029797533,4.41343969307966,4.24817046201966,4.24817046201966,2087793.34052037,0.0,1.0
1999-02-04,12.31,12.38,11.75,11.75,1026000,4.62378235079239,4.65007518300648,4.41343969307966,4.41343969307966,2731542.93212689,0.0,1.0
1999-02-05,12.06,12.19,11.94,12.0,366900,4.52987937859921,4.57870892413966,4.48480595194648,4.50734266527284,976806.142102684,0.0,1.0
1999-02-08,11.88,12.13,11.81,12.13,401600,4.46226923862012,4.5561722108133,4.43597640640602,4.5561722108133,1069188.73444655,0.0,1.0
1999-02-09,11.88,12.13,11.81,11.94,1014200,4.46226923862012,4.5561722108133,4.43597640640602,4.48480595194648,2700127.52608488,0.0,1.0
1999-02-10,11.88,11.94,11.75,11.88,458600,4.46226923862012,4.48480595194648,4.41343969307966,4.46226923862012,1220941.11956471,0.0,1.0
1999-02-11,11.63,11.75,11.5,11.75,1338600,4.36836626642693,4.41343969307966,4.31953672088648,4.41343969307966,3563784.95998543,0.0,1.0
1999-02-12,11.38,11.5,11.19,11.5,427500,4.27446329423375,4.31953672088648,4.20309703536693,4.31953672088648,1138142.8883862,0.0,1.0
1999-02-16,11.38,11.69,11.25,11.38,842400,4.27446329423375,4.3909029797533,4.22563374869329,4.27446329423375,2242740.51269365,0.0,1.0
1999-02-17,11.5,11.63,11.0,11.19,678900,4.31953672088648,4.36836626642693,4.13173077650011,4.20309703536693,1807450.77643367,0.0,1.0
1999-02-18,11.63,11.75,10.88,11.38,1222900,4.36836626642693,4.41343969307966,4.08665734984738,4.27446329423375,3255754.24142102,0.0,1.0
1999-02-19,11.69,12.06,11.25,11.63,1149400,4.3909029797533,4.52987937859921,4.22563374869329,4.36836626642693,3060073.53429497,0.0,1.0
1999-02-22,12.06,12.06,11.63,11.75,1063500,4.52987937859921,4.52987937859921,4.36836626642693,4.41343969307966,2831380.02759936,0.0,1.0
1999-02-23,11.88,12.06,11.75,12.0,732700,4.46226923862012,4.52987937859921,4.41343969307966,4.50734266527284,1950683.72940484,0.0,1.0
1999-02-24,11.44,11.94,11.44,11.88,678500,4.29700000756011,4.48480595194648,4.29700000756011,4.46226923862012,1806385.8474153,0.0,1.0
1999-02-25,11.06,11.5,11.0,11.5,508400,4.15426748982647,4.31953672088648,4.13173077650011,4.31953672088648,1353524.78235215,0.0,1.0
1999-02-26,10.81,11.06,10.81,11.06,651500,4.06036451763329,4.15426748982647,4.06036451763329,4.15426748982647,1734503.13867511,0.0,1.0
1999-03-01,11.19,11.19,10.75,10.75,592700,4.20309703536693,4.20309703536693,4.03782780430692,4.03782780430692,1577958.57297427,0.0,1.0
1999-03-02,11.0,11.19,10.94,11.13,651000,4.13173077650011,4.20309703536693,4.10919406317374,4.18056032204056,1733171.97740215,0.0,1.0
1999-03-03,10.94,11.38,10.88,10.94,699000,4.10919406317374,4.27446329423375,4.08665734984738,4.10919406317374,1860963.45960692,0.0,1.0
1999-03-04,10.94,11.13,10.88,10.88,900400,4.10919406317374,4.18056032204056,4.08665734984738,4.08665734984738,2397155.22035775,0.0,1.0
1999-03-05,10.88,11.13,10.69,11.13,729400,4.08665734984738,4.18056032204056,4.01529109098056,4.18056032204056,1941898.06500327,0.0,1.0
1999-03-08,11.0,11.31,10.69,10.69,550600,4.13173077650011,4.24817046201966,4.01529109098056,4.01529109098056,1465874.79379051,0.0,1.0
1999-03-09,11.13,11.19,10.94,11.13,422600,4.18056032204056,4.20309703536693,4.10919406317374,4.18056032204056,1125097.50791113,0.0,1.0
1999-03-10,11.0,11.13,10.94,11.13,944900,4.13173077650011,4.18056032204056,4.10919406317374,4.18056032204056,2515628.57365175,0.0,1.0
1999-03-11,11.0,11.06,10.88,10.88,281600,4.13173077650011,4.15426748982647,4.08665734984738,4.08665734984738,749710.02893463,0.0,1.0
1999-03-12,11.5,11.63,11.25,11.44,882700,4.31953672088648,4.36836626642693,4.22563374869329,4.29700000756011,2350032.11129474,0.0,1.0
1999-03-15,11.5,11.69,11.19,11.69,662700,4.31953672088648,4.3909029797533,4.20309703536693,4.3909029797533,1764321.15118956,0.0,1.0
1999-03-16,11.31,11.63,11.19,11.5,777100,4.24817046201966,4.36836626642693,4.20309703536693,4.31953672088648,2068890.85044425,0.0,1.0
1999-03-17,11.44,11.56,11.38,11.44,571000,4.29700000756011,4.34207343421284,4.27446329423375,4.29700000756011,1520186.17372754,0.0,1.0
1999-03-18,11.06,11.44,11.0,11.38,301700,4.15426748982647,4.29700000756011,4.13173077650011,4.27446329423375,803222.712107877,0.0,1.0
1999-03-19,11.25,11.25,11.0,11.13,687800,4.22563374869329,4.22563374869329,4.13173077650011,4.18056032204056,1831145.44709247,0.0,1.0
1999-03-22,10.81,11.44,10.75,11.38,274500,4.06036451763329,4.29700000756011,4.03782780430692,4.27446329423375,730807.538858509,0.0,1.0
1999-03-23,10.75,10.94,10.75,10.94,1603200,4.03782780430692,4.10919406317374,4.03782780430692,4.10919406317374,4268235.50563921,0.0,1.0
1999-03-24,10.69,10.75,10.44,10.69,858000,4.01529109098056,4.03782780430692,3.92138811878737,4.01529109098056,2284272.7444102,0.0,1.0
1999-03-25,11.0,11.06,10.69,10.69,661200,4.13173077650011,4.15426748982647,4.01529109098056,4.01529109098056,1760327.66737066,0.0,1.0
1999-03-26,11.13,11.13,10.75,11.0,379100,4.18056032204056,4.18056032204056,4.03782780430692,4.13173077650011,1009286.47716306,0.0,1.0
1999-03-29,11.5,11.63,11.0,11.0,650600,4.39841521752875,4.44813643303125,4.20717977328837,4.20717977328837,1701044.49670482,0.21,1.0
1999-03-30,11.31,11.5,11.25,11.44,289500,4.32574574871741,4.39841521752875,4.30279749540856,4.37546696421991,756920.353206339,0.0,1.0
1999-03-31,11.13,11.38,11.06,11.31,558900,4.25690098879087,4.35251871091106,4.23012802659722,4.32574574871741,1461287.68707089,0.0,1.0
1999-04-01,11.13,11.38,11.06,11.25,408100,4.25690098879087,4.35251871091106,4.23012802659722,4.30279749540856,1067009.31310365,0.0,1.0
1999-04-05,11.06,11.31,10.81,11.06,527900,4.23012802659722,4.32574574871741,4.13451030447703,4.23012802659722,1380235.76669301,0.0,1.0
1999-04-06,11.25,11.38,10.81,11.06,564500,4.30279749540856,4.35251871091106,4.13451030447703,4.23012802659722,1475929.32430044,0.0,1.0
1999-04-07,11.19,11.56,11.06,11.25,495000,4.27984924209971,4.4213634708376,4.23012802659722,4.30279749540856,1294216.14796939,0.0,1.0
1999-04-08,11.31,11.31,11.06,11.19,355800,4.32574574871741,4.32574574871741,4.23012802659722,4.27984924209971,930266.879691935,0.0,1.0
1999-04-09,11.56,11.63,11.31,11.63,588000,4.4213634708376,4.44813643303125,4.32574574871741,4.44813643303125,1537371.90910303,0.0,1.0
1999-04-12,11.19,11.63,11.19,11.38,396700,4.27984924209971,4.44813643303125,4.27984924209971,4.35251871091106,1037203.12302921,0.0,1.0
1999-04-13,11.31,11.38,11.13,11.31,450000,4.32574574871741,4.35251871091106,4.25690098879087,4.32574574871741,1176560.13451762,0.0,1.0
1999-04-14,11.5,11.63,11.19,11.25,1550500,4.39841521752875,4.44813643303125,4.27984924209971,4.30279749540856,4053903.3079324,0.0,1.0
1999-04-15,12.06,12.31,11.63,11.63,938000,4.61259891507798,4.70821663719817,4.44813643303125,4.44813643303125,2452474.23595007,0.0,1.0
1999-04-16,12.69,13.06,12.19,12.19,1872800,4.85355557482086,4.99506980355874,4.66232013058048,4.66232013058048,4896581.82205468,0.0,1.0
1999-04-19,13.19,13.31,12.63,12.69,1135100,5.04479101906124,5.09068752567893,4.83060732151201,4.85355557482086,2967807.57486879,0.0,1.0
1999-04-20,13.0,13.19,12.81,13.13,341100,4.97212155024989,5.04479101906124,4.89945208143855,5.02184276575239,891832.581964361,0.0,1.0
1999-04-21,12.81,13.0,12.75,13.0,257300,4.89945208143855,4.97212155024989,4.8765038281297,4.97212155024989,672730.939136411,0.0,1.0
1999-04-22,12.94,13.0,12.75,12.94,152500,4.94917329694105,4.97212155024989,4.8765038281297,4.94917329694105,398723.15669764,0.0,1.0
1999-04-23,12.81,12.94,12.56,12.81,242000,4.89945208143855,4.94917329694105,4.80383435931836,4.89945208143855,632727.894562812,0.0,1.0
1999-04-26,13.06,13.06,12.75,12.88,554200,4.99506980355874,4.99506980355874,4.8765038281297,4.9262250436322,1448999.17011037,0.0,1.0
1999-04-27,12.88,13.0,12.75,13.0,494400,4.9262250436322,4.97212155024989,4.8765038281297,4.97212155024989,1292647.40112337,0.0,1.0
1999-04-28,12.81,13.06,12.56,12.88,578600,4.89945208143855,4.99506980355874,4.80383435931836,4.9262250436322,1512794.875182,0.0,1.0
1999-04-29,13.13,13.25,12.81,12.81,625400,5.02184276575239,5.06773927237008,4.89945208143855,4.89945208143855,1635157.12917183,0.0,1.0
1999-04-30,13.31,13.31,13.0,13.19,481800,5.09068752567893,5.09068752567893,4.97212155024989,5.04479101906124,1259703.71735687,0.0,1.0
1999-05-03,13.0,13.38,13.0,13.38,741900,4.97212155024989,5.11746048787258,4.97212155024989,5.11746048787258,1939755.47510806,0.0,1.0
1999-05-04,13.13,13.19,13.06,13.19,953700,5.02184276575239,5.04479101906124,4.99506980355874,5.04479101906124,2493523.11175436,0.0,1.0
1999-05-05,13.0,13.13,12.88,13.13,588400,4.97212155024989,5.02184276575239,4.9262250436322,5.02184276575239,1538417.74033371,0.0,1.0
1999-05-06,12.88,13.0,12.81,13.0,1011600,4.9262250436322,4.97212155024989,4.89945208143855,4.97212155024989,2644907.18239562,0.0,1.0
1999-05-07,12.88,12.94,12.81,12.88,279100,4.9262250436322,4.94917329694105,4.89945208143855,4.9262250436322,729728.741208599,0.0,1.0
1999-05-10,12.88,12.88,12.63,12.75,453300,4.9262250436322,4.9262250436322,4.83060732151201,4.8765038281297,1185188.24217076,0.0,1.0
1999-05-11,12.94,12.94,12.56,12.81,719600,4.94917329694105,4.94917329694105,4.80383435931836,4.89945208143855,1881450.38399752,0.0,1.0
1999-05-12,12.88,13.13,12.75,12.94,795000,4.9262250436322,5.02184276575239,4.8765038281297,4.94917329694105,2078589.57098114,0.0,1.0
1999-05-13,12.81,12.94,12.75,12.94,1201300,4.89945208143855,4.94917329694105,4.8765038281297,4.94917329694105,3140892.64354672,0.0,1.0
1999-05-14,12.88,13.0,12.69,12.75,700600,4.9262250436322,4.97212155024989,4.85355557482086,4.8765038281297,1831773.40054011,0.0,1.0
1999-05-17,12.94,12.94,12.75,12.81,429500,4.94917329694105,4.94917329694105,4.8765038281297,4.89945208143855,1122961.28394516,0.0,1.0
1999-05-18,12.69,13.0,12.63,12.88,655700,4.85355557482086,4.97212155024989,4.83060732151201,4.9262250436322,1714378.84489601,0.0,1.0
1999-05-19,12.5,12.81,12.38,12.81,763900,4.78088610600951,4.89945208143855,4.73498959939182,4.89945208143855,1997276.19279559,0.0,1.0
1999-05-20,12.94,13.0,12.63,12.75,810700,4.94917329694105,4.97212155024989,4.83060732151201,4.8765038281297,2119638.44678542,0.0,1.0
1999-05-21,12.81,12.88,12.75,12.88,335800,4.89945208143855,4.9262250436322,4.8765038281297,4.9262250436322,877975.318157819,0.0,1.0
1999-05-24,12.88,12.88,12.63,12.88,284200,4.9262250436322,4.9262250436322,4.83060732151201,4.9262250436322,743063.089399799,0.0,1.0
1999-05-25,12.69,12.94,12.56,12.94,439000,4.85355557482086,4.94917329694105,4.80383435931836,4.94917329694105,1147799.77567386,0.0,1.0
1999-05-26,12.25,12.75,12.13,12.75,422600,4.68526838388932,4.8765038281297,4.63937187727163,4.8765038281297,1104920.69521589,0.0,1.0
1999-05-27,12.44,12.44,12.25,12.31,537300,4.75793785270067,4.75793785270067,4.68526838388932,4.70821663719817,1404812.80061404,0.0,1.0
1999-05-28,12.5,12.69,12.5,12.5,331600,4.78088610600951,4.85355557482086,4.78088610600951,4.78088610600951,866994.090235655,0.0,1.0
1999-06-01,12.75,12.75,12.44,12.63,522800,4.8765038281297,4.8765038281297,4.75793785270067,4.83060732151201,1366901.41850181,0.0,1.0
1999-06-02,12.88,12.88,12.56,12.75,706800,4.9262250436322,4.9262250436322,4.80383435931836,4.8765038281297,1847983.78461568,0.0,1.0
1999-06-03,12.88,13.06,12.69,12.88,297200,4.9262250436322,4.99506980355874,4.85355557482086,4.9262250436322,777052.604396975,0.0,1.0
1999-06-04,12.81,12.94,12.69,12.75,294600,4.89945208143855,4.94917329694105,4.85355557482086,4.8765038281297,770254.701397539,0.0,1.0
1999-06-07,12.75,12.75,12.69,12.75,338200,4.8765038281297,4.8765038281297,4.85355557482086,4.8765038281297,884250.305541914,0.0,1.0
1999-06-08,12.63,12.75,12.63,12.69,299500,4.83060732151201,4.8765038281297,4.83060732151201,4.85355557482086,783066.133973398,0.0,1.0
1999-06-09,12.44,12.69,12.38,12.63,559900,4.75793785270067,4.85355557482086,4.73498959939182,4.83060732151201,1463902.2651476,0.0,1.0
1999-06-10,12.5,12.56,12.44,12.44,515900,4.78088610600951,4.80383435931836,4.75793785270067,4.75793785270067,1348860.82977254,0.0,1.0
1999-06-11,12.5,12.63,12.31,12.5,568800,4.78088610600951,4.83060732151201,4.70821663719817,4.78088610600951,1487172.01003028,0.0,1.0
1999-06-14,12.38,12.56,12.25,12.56,326000,4.73498959939182,4.80383435931836,4.68526838388932,4.80383435931836,852352.453006102,0.0,1.0
1999-06-15,12.25,12.44,11.94,12.38,788400,4.68526838388932,4.75793785270067,4.56670240846029,4.73498959939182,2061333.35567488,0.0,1.0
1999-06-16,12.25,12.5,12.19,12.38,580600,4.68526838388932,4.78088610600951,4.66232013058048,4.73498959939182,1518024.03133541,0.0,1.0
1999-06-17,12.44,12.56,12.19,12.19,831900,4.75793785270067,4.80383435931836,4.66232013058048,4.66232013058048,2175067.50201158,0.0,1.0
1999-06-18,12.13,12.5,12.0,12.38,536300,4.63937187727163,4.78088610600951,4.58965066176913,4.73498959939182,1402198.22253734,0.0,1.0
1999-06-21,12.06,12.25,11.94,12.19,1611100,4.61259891507798,4.68526838388932,4.56670240846029,4.66232013058048,4212346.73938077,0.0,1.0
1999-06-22,12.19,12.56,12.19,12.5,731900,4.66232013058048,4.80383435931836,4.66232013058048,4.78088610600951,1913609.694341,0.0,1.0
1999-06-23,12.06,12.31,12.06,12.25,505900,4.61259891507798,4.70821663719817,4.61259891507798,4.68526838388932,1322715.04900548,0.0,1.0
1999-06-24,11.88,12.19,11.81,12.13,596200,4.54375415515144,4.66232013058048,4.51698119295779,4.63937187727163,1558811.44933202,0.0,1.0
1999-06-25,11.75,11.94,11.75,11.88,347000,4.49403293964894,4.56670240846029,4.49403293964894,4.54375415515144,907258.592616925,0.0,1.0
1999-06-28,11.56,11.94,11.56,11.88,273100,4.50168235741856,4.64966153525757,4.50168235741856,4.62629640191457,701301.368986498,0.21,1.0
1999-06-29,11.88,11.88,11.56,11.69,707800,4.62629640191457,4.62629640191457,4.50168235741856,4.55230681299506,1817580.04016347,0.0,1.0
1999-06-30,11.88,12.0,11.63,11.81,505600,4.62629640191457,4.67302666860058,4.52894167965206,4.59903707968107,1298344.82665534,0.0,1.0
1999-07-01,11.94,12.19,11.69,11.75,301500,4.64966153525757,4.74701625752009,4.55230681299506,4.57567194633807,774230.548331854,0.0,1.0
1999-07-02,11.94,12.0,11.75,11.81,218400,4.64966153525757,4.67302666860058,4.57567194633807,4.59903707968107,560835.660881184,0.0,1.0
1999-07-06,11.69,11.94,11.38,11.94,419900,4.55230681299506,4.64966153525757,4.43158695738955,4.64966153525757,1078273.32419418,0.0,1.0
1999-07-07,11.5,11.63,11.38,11.63,808900,4.47831722407555,4.52894167965206,4.43158695738955,4.52894167965206,2077197.64691754,0.0,1.0
1999-07-08,11.25,11.63,11.25,11.5,751700,4.38096250181304,4.52894167965206,4.38096250181304,4.47831722407555,1930312.11668675,0.0,1.0
1999-07-09,11.19,11.5,11.0,11.44,429300,4.35759736847004,4.47831722407555,4.28360777955053,4.45495209073255,1102411.85538595,0.0,1.0
1999-07-12,10.81,11.31,10.81,11.31,890600,4.20961819063102,4.40432763515604,4.20961819063102,4.40432763515604,2286997.43397794,0.0,1.0
1999-07-13,10.69,10.81,10.5,10.75,866400,4.16288792394501,4.20961819063102,4.08889833502551,4.18625305728802,2224853.55580338,0.0,1.0
1999-07-14,10.63,10.75,10.5,10.69,1725600,4.13952279060201,4.18625305728802,4.08889833502551,4.16288792394501,4431218.0238854,0.0,1.0
1999-07-15,10.75,10.75,10.5,10.63,1558700,4.18625305728802,4.18625305728802,4.08889833502551,4.13952279060201,4002630.69878892,0.0,1.0
1999-07-16,10.75,10.94,10.69,10.75,687500,4.18625305728802,4.26024264620753,4.16288792394501,4.18625305728802,1765451.08450464,0.0,1.0
1999-07-19,10.69,10.81,10.69,10.81,512600,4.16288792394501,4.20961819063102,4.16288792394501,4.20961819063102,1316320.32860666,0.0,1.0
1999-07-20,10.69,11.0,10.69,10.75,760700,4.16288792394501,4.28360777955053,4.16288792394501,4.18625305728802,1953423.47633845,0.0,1.0
1999-07-21,10.94,10.94,10.75,10.75,645100,4.26024264620753,4.26024264620753,4.18625305728802,4.18625305728802,1656570.90125664,0.0,1.0
1999-07-22,10.69,11.0,10.69,10.88,617300,4.16288792394501,4.28360777955053,4.16288792394501,4.23687751286452,1585182.47922141,0.0,1.0
1999-07-23,10.69,10.81,10.69,10.81,196300,4.16288792394501,4.20961819063102,4.16288792394501,4.20961819063102,504084.433292017,0.0,1.0
1999-07-26,10.69,10.88,10.63,10.69,255900,4.16288792394501,4.23687751286452,4.13952279060201,4.16288792394501,657132.992763255,0.0,1.0
1999-07-27,10.75,10.81,10.56,10.69,430600,4.18625305728802,4.20961819063102,4.11226346836851,4.16288792394501,1105750.1628912,0.0,1.0
1999-07-28,10.63,10.75,10.56,10.69,346900,4.13952279060201,4.18625305728802,4.11226346836851,4.16288792394501,890814.518130415,0.0,1.0
1999-07-29,10.44,10.63,10.38,10.56,1091000,4.0655332016825,4.13952279060201,4.0421680683395,4.11226346836851,2801610.37555573,0.0,1.0
1999-07-30,10.31,10.63,10.25,10.56,913900,4.014908746106,4.13952279060201,3.99154361276299,4.11226346836851,2346830.17618733,0.0,1.0
1999-08-02,10.38,10.5,10.13,10.38,502000,4.0421680683395,4.08889833502551,3.94481334607699,4.0421680683395,1289100.28279466,0.0,1.0
1999-08-03,10.31,10.5,10.13,10.44,408100,4.014908746106,4.08889833502551,3.94481334607699,4.0655332016825,1047971.76376195,0.0,1.0
1999-08-04,10.19,10.38,10.0,10.38,604100,3.96817847941999,4.0421680683395,3.89418889050048,4.0421680683395,1551285.81839891,0.0,1.0
1999-08-05,9.875,10.13,9.75,10.13,432200,3.84551152936923,3.94481334607699,3.79683416823797,3.94481334607699,1109858.8490515,0.0,1.0
1999-08-06,10.19,10.38,9.813,9.938,400700,3.96817847941999,4.0421680683395,3.82136755824812,3.87004491937938,1028969.09027056,0.0,1.0
1999-08-09,10.0,10.5,9.875,10.44,303200,3.89418889050048,4.08889833502551,3.84551152936923,4.0655332016825,778596.027377174,0.0,1.0
1999-08-10,9.813,10.0,9.75,10.0,416800,3.82136755824812,3.89418889050048,3.79683416823797,3.89418889050048,1070312.7447586,0.0,1.0
1999-08-11,9.75,9.938,9.688,9.938,881100,3.79683416823797,3.87004491937938,3.77269019711687,3.87004491937938,2262602.10990115,0.0,1.0
1999-08-12,9.688,9.875,9.625,9.75,649300,3.77269019711687,3.84551152936923,3.74815680710671,3.79683416823797,1667356.20242744,0.0,1.0
1999-08-13,10.13,10.13,9.875,9.938,765200,3.94481334607699,3.94481334607699,3.84551152936923,3.87004491937938,1964979.15616429,0.0,1.0
1999-08-16,9.938,10.06,9.875,10.0,720800,3.87004491937938,3.91755402384348,3.84551152936923,3.89418889050048,1850963.11521592,0.0,1.0
1999-08-17,10.0,10.0,9.875,10.0,988900,3.89418889050048,3.89418889050048,3.84551152936923,3.89418889050048,2539424.83995148,0.0,1.0
1999-08-18,10.0,10.06,9.938,10.06,867400,3.89418889050048,3.91755402384348,3.87004491937938,3.91755402384348,2227421.48465357,0.0,1.0
1999-08-19,9.938,10.0,9.813,10.0,870100,3.87004491937938,3.89418889050048,3.82136755824812,3.89418889050048,2234354.89254907,0.0,1.0
1999-08-20,9.938,10.13,9.875,10.06,350500,3.87004491937938,3.94481334607699,3.84551152936923,3.91755402384348,900059.061991093,0.0,1.0
1999-08-23,10.06,10.06,9.938,10.0,1051000,3.91755402384348,3.91755402384348,3.87004491937938,3.89418889050048,2698893.22154819,0.0,1.0
1999-08-24,9.875,10.0,9.875,10.0,718000,3.84551152936923,3.89418889050048,3.84551152936923,3.89418889050048,1843772.91443539,0.0,1.0
1999-08-25,9.813,9.938,9.813,9.938,853900,3.82136755824812,3.87004491937938,3.82136755824812,3.87004491937938,2192754.44517602,0.0,1.0
1999-08-26,9.563,9.813,9.5,9.75,801700,3.72401283598561,3.82136755824812,3.69947944597546,3.79683416823797,2058708.55919618,0.0,1.0
1999-08-27,9.563,9.688,9.5,9.563,700100,3.72401283598561,3.77269019711687,3.69947944597546,3.72401283598561,1797806.98801702,0.0,1.0
1999-08-30,9.438,9.563,9.438,9.563,410900,3.67533547485435,3.72401283598561,3.67533547485435,3.72401283598561,1055161.96454248,0.0,1.0
1999-08-31,9.25,9.5,9.25,9.438,783700,3.60212472371295,3.69947944597546,3.60212472371295,3.67533547485435,2012485.83989278,0.0,1.0
1999-09-01,9.688,9.75,9.5,9.5,390000,3.77269019711687,3.79683416823797,3.69947944597546,3.69947944597546,1001492.25157354,0.0,1.0
1999-09-02,9.563,9.75,9.5,9.75,349800,3.72401283598561,3.79683416823797,3.69947944597546,3.79683416823797,898261.511795961,0.0,1.0
1999-09-03,9.625,9.813,9.5,9.75,325500,3.74815680710671,3.82136755824812,3.69947944597546,3.79683416823797,835860.84073638,0.0,1.0
1999-09-07,9.438,9.813,9.438,9.75,364000,3.67533547485435,3.82136755824812,3.67533547485435,3.79683416823797,934726.10146864,0.0,1.0
1999-09-08,9.75,9.813,9.5,9.5,236000,3.79683416823797,3.82136755824812,3.69947944597546,3.69947944597546,606031.208644502,0.0,1.0
1999-09-09,9.875,9.875,9.5,9.75,1337600,3.84551152936923,3.84551152936923,3.69947944597546,3.79683416823797,3434861.63001223,0.0,1.0
1999-09-10,9.5,9.813,9.5,9.75,540800,3.69947944597546,3.82136755824812,3.69947944597546,3.79683416823797,1388735.92218198,0.0,1.0
1999-09-13,9.438,9.563,9.375,9.563,345100,3.67533547485435,3.72401283598561,3.6508020848442,3.72401283598561,886192.246200076,0.0,1.0
1999-09-14,9.063,9.5,8.875,9.438,784600,3.52930339146059,3.69947944597546,3.45609264031918,3.67533547485435,2014796.97585795,0.0,1.0
1999-09-15,9.125,9.438,9.0,9.0,708400,3.55344736258169,3.67533547485435,3.50477000145043,3.50477000145043,1819120.79747358,0.0,1.0
1999-09-16,9.125,9.313,9.0,9.063,1119600,3.55344736258169,3.6266581137231,3.50477000145043,3.52930339146059,2875053.14067112,0.0,1.0
1999-09-17,9.063,9.188,9.0,9.188,684500,3.52930339146059,3.57798075259184,3.50477000145043,3.57798075259184,1757747.29795407,0.0,1.0
1999-09-20,9.25,9.438,8.938,9.0,1609500,3.60212472371295,3.67533547485435,3.48062603032933,3.50477000145043,4133081.4843785,0.0,1.0
1999-09-21,9.188,9.313,9.125,9.25,1017100,3.57798075259184,3.6266581137231,3.55344736258169,3.60212472371295,2611840.43352679,0.0,1.0
1999-09-22,9.188,9.25,9.125,9.188,1395400,3.57798075259184,3.60212472371295,3.55344736258169,3.57798075259184,3583287.91755313,0.0,1.0
1999-09-23,9.188,9.25,9.125,9.188,1086800,3.57798075259184,3.60212472371295,3.55344736258169,3.57798075259184,2790825.07438494,0.0,1.0
1999-09-24,9.25,9.25,9.125,9.25,1960500,3.60212472371295,3.60212472371295,3.55344736258169,3.60212472371295,5034424.51079468,0.0,1.0
1999-09-27,9.25,9.313,9.188,9.25,931100,3.60212472371295,3.6266581137231,3.57798075259184,3.60212472371295,2390998.55241057,0.0,1.0
1999-09-28,9.188,9.188,9.125,9.125,686800,3.65975871929235,3.65975871929235,3.63466459659803,3.63466459659803,1724244.37893549,0.21,1.0
1999-09-29,9.25,9.313,9.125,9.125,1697600,3.68445452257883,3.70954864527315,3.63466459659803,3.63466459659803,4261906.31578464,0.0,1.0
1999-09-30,9.5,9.5,9.25,9.25,1725000,3.78403437454042,3.78403437454042,3.68445452257883,3.68445452257883,4330695.33148475,0.0,1.0
1999-10-01,9.375,9.5,9.25,9.438,666000,3.73424444855962,3.78403437454042,3.68445452257883,3.75933857125394,1672024.98015585,0.0,1.0
1999-10-04,9.438,9.438,9.313,9.375,604500,3.75933857125394,3.75933857125394,3.70954864527315,3.73424444855962,1517626.27703335,0.0,1.0
1999-10-05,9.375,9.375,9.188,9.313,739000,3.73424444855962,3.73424444855962,3.65975871929235,3.70954864527315,1855294.98548825,0.0,1.0
1999-10-06,9.313,9.375,9.25,9.375,2241700,3.70954864527315,3.73424444855962,3.68445452257883,3.73424444855962,5627895.49251557,0.0,1.0
1999-10-07,9.188,9.313,9.188,9.25,352600,3.65975871929235,3.70954864527315,3.65975871929235,3.68445452257883,885219.231235666,0.0,1.0
1999-10-08,9.25,9.25,9.125,9.188,1071100,3.68445452257883,3.68445452257883,3.63466459659803,3.65975871929235,2689047.98234975,0.0,1.0
1999-10-11,9.25,9.375,9.188,9.25,168400,3.68445452257883,3.73424444855962,3.65975871929235,3.68445452257883,422776.286273641,0.0,1.0
1999-10-12,9.313,9.375,9.188,9.313,221100,3.70954864527315,3.73424444855962,3.65975871929235,3.70954864527315,555082.166835523,0.0,1.0
1999-10-13,9.438,9.5,9.25,9.375,458700,3.75933857125394,3.78403437454042,3.68445452257883,3.73424444855962,1151588.37597221,0.0,1.0
1999-10-14,9.375,9.438,9.188,9.375,491900,3.73424444855962,3.75933857125394,3.65975871929235,3.73424444855962,1234938.57017817,0.0,1.0
1999-10-15,9.125,9.375,9.063,9.375,388300,3.63466459659803,3.73424444855962,3.60996879331156,3.73424444855962,974845.795487263,0.0,1.0
1999-10-18,9.0,9.125,8.938,9.125,659400,3.58487467061724,3.63466459659803,3.56017886733076,3.63466459659803,1655455.36323539,0.0,1.0
1999-10-19,9.063,9.125,9.0,9.063,1838300,3.60996879331156,3.63466459659803,3.58487467061724,3.60996879331156,4615140.4219527,0.0,1.0
1999-10-20,9.125,9.25,9.063,9.125,560300,3.63466459659803,3.68445452257883,3.60996879331156,3.63466459659803,1406660.05462661,0.0,1.0
1999-10-21,8.813,9.125,8.75,9.125,2783700,3.51038894134997,3.63466459659803,3.48529481865565,3.63466459659803,6988612.51840817,0.0,1.0
1999-10-22,9.0,9.063,8.938,9.0,1279600,3.58487467061724,3.60996879331156,3.56017886733076,3.58487467061724,3212497.24415529,0.0,1.0
1999-10-25,9.0,9.0,8.875,9.0,259300,3.58487467061724,3.58487467061724,3.53508474463644,3.58487467061724,650985.101132751,0.0,1.0
1999-10-26,8.75,9.0,8.688,9.0,1581900,3.48529481865565,3.58487467061724,3.46059901536917,3.58487467061724,3971435.91007288,0.0,1.0
1999-10-27,8.688,8.813,8.688,8.75,586000,3.46059901536917,3.51038894134997,3.46059901536917,3.48529481865565,1471181.13869569,0.0,1.0
1999-10-28,8.813,8.813,8.688,8.75,891400,3.51038894134997,3.51038894134997,3.46059901536917,3.48529481865565,2237902.50346986,0.0,1.0
1999-10-29,9.0,9.0,8.813,8.875,428500,3.58487467061724,3.58487467061724,3.51038894134997,3.53508474463644,1075769.82582099,0.0,1.0
1999-11-01,9.0,9.188,8.875,9.0,1061500,3.58487467061724,3.65975871929235,3.53508474463644,3.58487467061724,2664946.72137453,0.0,1.0
1999-11-02,9.0,9.063,8.875,9.063,1443600,3.58487467061724,3.60996879331156,3.53508474463644,3.60996879331156,3624227.11914863,0.0,1.0
1999-11-03,9.125,9.125,8.875,9.063,911300,3.63466459659803,3.63466459659803,3.53508474463644,3.60996879331156,2287862.40903308,0.0,1.0
1999-11-04,9.313,9.313,9.063,9.125,1714900,3.70954864527315,3.70954864527315,3.60996879331156,3.63466459659803,4305338.7965004,0.0,1.0
1999-11-05,9.0,9.375,9.0,9.313,847700,3.58487467061724,3.73424444855962,3.58487467061724,3.70954864527315,2128191.55507224,0.0,1.0
1999-11-08,9.125,9.188,9.0,9.063,1437200,3.63466459659803,3.65975871929235,3.58487467061724,3.60996879331156,3608159.61183182,0.0,1.0
1999-11-09,9.125,9.313,9.063,9.125,586300,3.63466459659803,3.70954864527315,3.60996879331156,3.63466459659803,1471934.30310117,0.0,1.0
1999-11-10,9.0,9.188,9.0,9.125,1337100,3.58487467061724,3.65975871929235,3.58487467061724,3.63466459659803,3356853.75520479,0.0,1.0
1999-11-11,9.063,9.125,9.0,9.125,674400,3.60996879331156,3.63466459659803,3.58487467061724,3.63466459659803,1693113.58350917,0.0,1.0
1999-11-12,8.938,9.125,8.938,9.063,308100,3.56017886733076,3.63466459659803,3.56017886733076,3.60996879331156,773499.844423451,0.0,1.0
1999-11-15,9.0,9.0,8.875,9.0,1019200,3.58487467061724,3.58487467061724,3.53508474463644,3.58487467061724,2558750.54020247,0.0,1.0
1999-11-16,9.0,9.0,8.875,9.0,580900,3.58487467061724,3.58487467061724,3.53508474463644,3.58487467061724,1458377.3438026,0.0,1.0
1999-11-17,9.0,9.0,8.875,9.0,832600,3.58487467061724,3.58487467061724,3.53508474463644,3.58487467061724,2090282.27999664,0.0,1.0
1999-11-18,9.063,9.125,8.938,8.938,870700,3.60996879331156,3.63466459659803,3.56017886733076,3.56017886733076,2185934.15949204,0.0,1.0
1999-11-19,9.125,9.125,8.938,9.0,2261400,3.63466459659803,3.63466459659803,3.56017886733076,3.58487467061724,5677353.28847514,0.0,1.0
1999-11-22,9.25,9.313,9.0,9.063,1359100,3.68445452257883,3.70954864527315,3.58487467061724,3.60996879331156,3412085.81160633,0.0,1.0
1999-11-23,9.313,9.375,9.125,9.313,2102500,3.70954864527315,3.73424444855962,3.63466459659803,3.70954864527315,5278427.20837489,0.0,1.0
1999-11-24,9.375,9.438,9.25,9.313,546900,3.73424444855962,3.75933857125394,3.68445452257883,3.70954864527315,1373018.71118204,0.0,1.0
1999-11-26,9.375,9.438,9.313,9.375,170400,3.73424444855962,3.75933857125394,3.70954864527315,3.73424444855962,427797.382310146,0.0,1.0
1999-11-29,9.25,9.438,9.25,9.375,752900,3.68445452257883,3.75933857125394,3.68445452257883,3.73424444855962,1890191.60294195,0.0,1.0
1999-11-30,9.313,9.375,9.25,9.313,1714600,3.70954864527315,3.73424444855962,3.68445452257883,3.70954864527315,4304585.63209493,0.0,1.0
1999-12-01,9.375,9.438,9.25,9.313,995500,3.73424444855962,3.75933857125394,3.68445452257883,3.70954864527315,2499250.5521699,0.0,1.0
1999-12-02,9.328,9.375,9.25,9.313,922400,3.71552343639084,3.73424444855962,3.68445452257883,3.70954864527315,2315729.49203567,0.0,1.0
1999-12-03,9.313,9.375,9.25,9.313,695300,3.70954864527315,3.73424444855962,3.68445452257883,3.70954864527315,1745584.03709063,0.0,1.0
1999-12-06,9.25,9.313,9.125,9.25,584400,3.68445452257883,3.70954864527315,3.63466459659803,3.68445452257883,1467164.26186648,0.0,1.0
1999-12-07,9.125,9.313,9.0,9.25,5021000,3.63466459659803,3.70954864527315,3.58487467061724,3.68445452257883,12605461.5996434,0.0,1.0
1999-12-08,9.0,9.188,9.0,9.125,1088500,3.58487467061724,3.65975871929235,3.58487467061724,3.63466459659803,2732731.51786733,0.0,1.0
1999-12-09,8.938,9.125,8.938,9.063,689900,3.56017886733076,3.63466459659803,3.56017886733076,3.60996879331156,1732027.07779208,0.0,1.0
1999-12-10,8.188,9.063,8.188,8.938,1857500,3.26143931144599,3.60996879331156,3.26143931144599,3.56017886733076,4663342.94390315,0.0,1.0
1999-12-13,7.75,8.25,7.375,8.188,2974300,3.08697541080929,3.28613511473247,2.9376056328669,3.26143931144599,7467122.970687,0.0,1.0
1999-12-14,8.125,8.25,7.688,7.875,1608000,3.23634518875167,3.28613511473247,3.06227960752281,3.13676533679008,4036961.21334927,0.0,1.0
1999-12-15,8.063,8.375,8.0,8.125,1280600,3.2116493854652,3.33592504071326,3.18655526277088,3.23634518875167,3215007.79217355,0.0,1.0
1999-12-16,8.125,8.188,8.063,8.125,766200,3.23634518875167,3.26143931144599,3.2116493854652,3.23634518875167,1923581.89158471,0.0,1.0
1999-12-17,8.31,8.44,8.13,8.13,961200,3.31003427920325,3.36181580222328,3.2383367857909,3.2383367857909,2413138.75514385,0.0,1.0
1999-12-20,8.313,8.438,8.25,8.438,762100,3.31122923742679,3.36101916340758,3.28613511473247,3.36101916340758,1913288.64470987,0.0,1.0
1999-12-21,8.188,8.313,7.938,8.313,997000,3.26143931144599,3.31122923742679,3.1618594594844,3.31122923742679,2503016.37419728,0.0,1.0
1999-12-22,8.438,8.438,8.25,8.25,1020600,3.36101916340758,3.36101916340758,3.28613511473247,3.28613511473247,2562265.30742802,0.0,1.0
1999-12-23,8.563,8.625,8.375,8.438,584500,3.41080908938838,3.43550489267485,3.33592504071326,3.36101916340758,1467415.31666831,0.0,1.0
1999-12-27,8.625,8.688,8.5,8.563,412000,3.43550489267485,3.46059901536917,3.38571496669406,3.41080908938838,1034345.78351984,0.0,1.0
1999-12-28,8.625,8.75,8.563,8.625,682000,3.43550489267485,3.48529481865565,3.41080908938838,3.43550489267485,1712193.74844788,0.0,1.0
1999-12-29,8.5,8.688,8.375,8.5,641700,3.46936204234179,3.54609616751359,3.41834201230736,3.46936204234179,1572176.65191215,0.21,1.0
1999-12-30,8.5,8.688,8.375,8.563,743500,3.46936204234179,3.54609616751359,3.41834201230736,3.49507613747915,1821588.50038442,0.0,1.0
1999-12-31,8.25,8.563,8.25,8.5,557800,3.36732198227292,3.49507613747915,3.36732198227292,3.46936204234179,1366620.12846594,0.0,1.0
2000-01-03,8.438,8.438,8.313,8.375,394700,3.44405610744471,3.44405610744471,3.39303607741027,3.41834201230736,967022.166915574,0.0,1.0
2000-01-04,8.375,8.438,8.188,8.375,516400,3.41834201230736,3.44405610744471,3.34201604737584,3.41834201230736,1265189.37672967,0.0,1.0
2000-01-05,8.125,8.375,8.125,8.313,256600,3.31630195223848,3.41834201230736,3.31630195223848,3.39303607741027,628674.659312227,0.0,1.0
2000-01-06,8.188,8.188,8.0,8.063,676400,3.34201604737584,3.34201604737584,3.26528192220404,3.2909960173414,1657192.28199061,0.0,1.0
2000-01-07,8.313,8.438,8.125,8.188,684000,3.39303607741027,3.44405610744471,3.31630195223848,3.34201604737584,1675812.41999051,0.0,1.0
2000-01-10,8.75,8.75,8.313,8.375,690800,3.57140210241067,3.57140210241067,3.39303607741027,3.41834201230736,1692472.54346409,0.0,1.0
2000-01-11,8.813,8.813,8.625,8.688,2059800,3.59711619754803,3.59711619754803,3.52038207237623,3.54609616751359,5046547.40160298,0.0,1.0
2000-01-12,8.875,8.875,8.688,8.813,504100,3.62242213244511,3.62242213244511,3.54609616751359,3.59711619754803,1235054.15338774,0.0,1.0
2000-01-13,8.875,8.938,8.75,8.813,1741300,3.62242213244511,3.64813622758246,3.57140210241067,3.59711619754803,4266216.61831793,0.0,1.0
2000-01-14,9.0,9.0,8.813,8.875,2214800,3.67344216247955,3.67344216247955,3.59711619754803,3.62242213244511,5426300.21607451,0.0,1.0
2000-01-18,9.063,9.313,8.938,9.0,1099300,3.6991562576169,3.80119631768578,3.64813622758246,3.67344216247955,2693304.96095843,0.0,1.0
2000-01-19,9.563,9.625,9.25,9.313,1435600,3.90323637775466,3.92854231265174,3.77548222254842,3.80119631768578,3517246.06745375,0.0,1.0
2000-01-20,9.375,9.563,9.313,9.5,1133300,3.82650225258286,3.90323637775466,3.80119631768578,3.8775222826173,2776605.57832637,0.0,1.0
2000-01-21,9.188,9.438,9.125,9.375,524700,3.75017628765134,3.85221634772022,3.72446219251398,3.82650225258286,1285524.52744008,0.0,1.0
2000-01-24,9.188,9.5,9.188,9.313,1226800,3.75017628765134,3.8775222826173,3.75017628765134,3.80119631768578,3005682.27608823,0.0,1.0
2000-01-25,9.313,9.5,9.063,9.313,711400,3.80119631768578,3.8775222826173,3.6991562576169,3.80119631768578,1742942.91751644,0.0,1.0
2000-01-26,9.313,9.438,9.25,9.25,362100,3.80119631768578,3.85221634772022,3.77548222254842,3.77548222254842,887151.574968657,0.0,1.0
2000-01-27,9.25,9.438,9.125,9.313,1224800,3.77548222254842,3.85221634772022,3.72446219251398,3.80119631768578,3000782.23977247,0.0,1.0
2000-01-28,9.0,9.25,8.938,9.25,1186900,3.67344216247955,3.77548222254842,3.64813622758246,3.77548222254842,2907926.55158878,0.0,1.0
2000-01-31,8.875,9.0,8.75,9.0,459600,3.62242213244511,3.67344216247955,3.57140210241067,3.67344216247955,1126028.34536204,0.0,1.0
2000-02-01,9.125,9.188,8.875,9.0,266800,3.72446219251398,3.75017628765134,3.62242213244511,3.67344216247955,653664.844522613,0.0,1.0
2000-02-02,9.125,9.188,9.0,9.125,479500,3.72446219251398,3.75017628765134,3.67344216247955,3.72446219251398,1174783.70670387,0.0,1.0
2000-02-03,9.188,9.188,9.063,9.125,276200,3.75017628765134,3.75017628765134,3.6991562576169,3.72446219251398,676695.015206692,0.0,1.0
2000-02-04,9.19,9.25,9.12,9.19,843900,3.75099260813189,3.77548222254842,3.72242139131261,3.75099260813189,2067570.32343565,0.0,1.0
2000-02-07,9.313,9.5,9.188,9.188,544400,3.80119631768578,3.8775222826173,3.75017628765134,3.75017628765134,1333789.88515034,0.0,1.0
2000-02-08,9.438,9.5,9.313,9.375,431400,3.85221634772022,3.8775222826173,3.80119631768578,3.82650225258286,1056937.8333098,0.0,1.0
2000-02-09,9.438,9.5,9.375,9.375,678800,3.85221634772022,3.8775222826173,3.82650225258286,3.82650225258286,1663072.32556952,0.0,1.0
2000-02-10,9.375,9.563,9.313,9.375,366200,3.82650225258286,3.90323637775466,3.80119631768578,3.82650225258286,897196.649415969,0.0,1.0
2000-02-11,9.125,9.375,9.063,9.313,372700,3.72446219251398,3.82650225258286,3.6991562576169,3.80119631768578,913121.767442196,0.0,1.0
2000-02-14,9.188,9.25,9.0,9.125,964700,3.75017628765134,3.77548222254842,3.67344216247955,3.72446219251398,2363532.51690766,0.0,1.0
2000-02-15,9.188,9.25,9.063,9.125,483400,3.75017628765134,3.77548222254842,3.6991562576169,3.72446219251398,1184338.77751961,0.0,1.0
2000-02-16,9.25,9.313,9.063,9.125,1242500,3.77548222254842,3.80119631768578,3.6991562576169,3.72446219251398,3044147.56116696,0.0,1.0
2000-02-17,9.438,9.5,9.188,9.313,899100,3.85221634772022,3.8775222826173,3.75017628765134,3.80119631768578,2202811.32575067,0.0,1.0
2000-02-18,9.25,9.438,9.25,9.375,900200,3.77548222254842,3.85221634772022,3.77548222254842,3.82650225258286,2205506.34572435,0.0,1.0
2000-02-22,9.063,9.25,9.0,9.125,607000,3.6991562576169,3.77548222254842,3.67344216247955,3.72446219251398,1487161.02183368,0.0,1.0
2000-02-23,9.125,9.125,9.0,9.063,336800,3.72446219251398,3.72446219251398,3.67344216247955,3.6991562576169,825166.115574273,0.0,1.0
2000-02-24,9.0,9.125,8.875,9.125,711300,3.67344216247955,3.72446219251398,3.62242213244511,3.72446219251398,1742697.91570065,0.0,1.0
2000-02-25,8.938,9.0,8.75,9.0,420300,3.64813622758246,3.67344216247955,3.57140210241067,3.67344216247955,1029742.63175732,0.0,1.0
2000-02-28,8.875,8.938,8.813,8.813,317600,3.62242213244511,3.64813622758246,3.59711619754803,3.59711619754803,778125.766942959,0.0,1.0
2000-02-29,8.875,9.0,8.75,8.875,469400,3.62242213244511,3.67344216247955,3.57140210241067,3.62242213244511,1150038.52330927,0.0,1.0
2000-03-01,8.688,8.938,8.688,8.875,459900,3.54609616751359,3.64813622758246,3.54609616751359,3.62242213244511,1126763.3508094,0.0,1.0
2000-03-02,8.688,8.813,8.5,8.75,2714100,3.54609616751359,3.59711619754803,3.46936204234179,3.57140210241067,6649594.28230442,0.0,1.0
2000-03-03,8.625,8.688,8.563,8.625,329500,3.52038207237623,3.54609616751359,3.49507613747915,3.52038207237623,807280.983021742,0.0,1.0
2000-03-06,8.875,8.875,8.563,8.625,1036200,3.62242213244511,3.62242213244511,3.49507613747915,3.52038207237623,2538708.81519614,0.0,1.0
2000-03-07,8.75,8.938,8.625,8.813,537900,3.57140210241067,3.64813622758246,3.52038207237623,3.59711619754803,1317864.76712411,0.0,1.0
2000-03-08,8.813,8.813,8.625,8.688,333300,3.59711619754803,3.59711619754803,3.52038207237623,3.54609616751359,816591.052021688,0.0,1.0
2000-03-09,8.875,8.938,8.75,8.875,656000,3.62242213244511,3.64813622758246,3.57140210241067,3.62242213244511,1607211.91156984,0.0,1.0
2000-03-10,8.938,9.188,8.938,8.938,763000,3.64813622758246,3.75017628765134,3.64813622758246,3.64813622758246,1869363.85446309,0.0,1.0
2000-03-13,8.938,9.0,8.875,9.0,135300,3.64813622758246,3.67344216247955,3.62242213244511,3.67344216247955,331487.45676128,0.0,1.0
2000-03-14,8.875,9.0,8.75,8.938,387200,3.62242213244511,3.67344216247955,3.57140210241067,3.64813622758246,948647.030731466,0.0,1.0
2000-03-15,8.938,8.938,8.75,8.875,267000,3.64813622758246,3.64813622758246,3.57140210241067,3.62242213244511,654154.848154189,0.0,1.0
2000-03-16,8.938,9.25,8.938,9.0,939500,3.64813622758246,3.77548222254842,3.64813622758246,3.67344216247955,2301792.05932907,0.0,1.0
2000-03-17,9.0,9.188,8.938,9.063,411300,3.67344216247955,3.75017628765134,3.64813622758246,3.6991562576169,1007692.46833639,0.0,1.0
2000-03-20,9.0,9.125,8.875,9.0,354600,3.67344216247955,3.72446219251398,3.62242213244511,3.67344216247955,868776.43878455,0.0,1.0
2000-03-21,8.875,9.063,8.813,8.938,286400,3.62242213244511,3.6991562576169,3.59711619754803,3.64813622758246,701685.200417076,0.0,1.0
2000-03-22,8.938,8.938,8.813,8.875,832900,3.64813622758246,3.64813622758246,3.59711619754803,3.62242213244511,2040620.12369897,0.0,1.0
2000-03-23,8.938,9.0,8.813,8.938,292700,3.64813622758246,3.67344216247955,3.59711619754803,3.64813622758246,717120.314811727,0.0,1.0
2000-03-24,8.875,9.0,8.875,8.875,501000,3.62242213244511,3.67344216247955,3.62242213244511,3.62242213244511,1227459.09709831,0.0,1.0
2000-03-27,8.688,8.875,8.625,8.875,462400,3.54609616751359,3.62242213244511,3.52038207237623,3.62242213244511,1132888.39620411,0.0,1.0
2000-03-28,8.875,8.875,8.5,8.563,531500,3.62242213244511,3.62242213244511,3.46936204234179,3.49507613747915,1302184.65091367,0.0,1.0
2000-03-29,8.688,8.813,8.5,8.625,465700,3.63180981797145,3.6840630669639,3.5532209314868,3.60547418047925,1114045.55931838,0.21,1.0
2000-03-30,8.813,8.938,8.625,8.625,455300,3.6840630669639,3.73631631595635,3.60547418047925,3.60547418047925,1089166.72355091,0.0,1.0
2000-03-31,8.875,9.0,8.813,8.813,328900,3.70998067846415,3.76223392745661,3.6840630669639,3.6840630669639,786793.181146269,0.0,1.0
2000-04-03,8.938,9.063,8.938,9.0,502500,3.73631631595635,3.7885695649488,3.73631631595635,3.76223392745661,1202078.36280328,0.0,1.0
2000-04-04,8.938,9.063,8.875,9.0,272600,3.73631631595635,3.7885695649488,3.70998067846415,3.76223392745661,652112.560597363,0.0,1.0
2000-04-05,8.813,9.188,8.813,8.938,896500,3.6840630669639,3.84082281394126,3.6840630669639,3.73631631595635,2144603.48707093,0.0,1.0
2000-04-06,9.5,9.5,8.938,8.938,565100,3.97124692342642,3.97124692342642,3.73631631595635,3.73631631595635,1351829.81655748,0.0,1.0
2000-04-07,9.813,9.813,9.375,9.438,817500,4.10208905890352,4.10208905890352,3.91899367443397,3.94532931192616,1955620.02306803,0.0,1.0
2000-04-10,9.875,10.0,9.813,9.938,797800,4.12800667040378,4.18025991939623,4.10208905890352,4.15434230789597,1908493.76685464,0.0,1.0
2000-04-11,9.938,10.06,9.875,9.938,799800,4.15434230789597,4.20534147891261,4.12800667040378,4.15434230789597,1913278.15834839,0.0,1.0
2000-04-12,10.44,10.63,9.938,9.938,3580600,4.36419135584966,4.44361629431819,4.15434230789597,4.15434230789597,8565496.09125062,0.0,1.0
2000-04-13,10.31,10.56,10.19,10.44,1169200,4.30984797689751,4.41435447488242,4.25968485786476,4.36419135584966,2796955.26724298,0.0,1.0
2000-04-14,10.0,10.31,9.75,10.31,543700,4.18025991939623,4.30984797689751,4.07575342141133,4.30984797689751,1300636.82757442,0.0,1.0
2000-04-17,9.875,10.0,9.625,9.938,412000,4.12800667040378,4.18025991939623,4.02350017241887,4.15434230789597,985584.647711347,0.0,1.0
2000-04-18,10.0,10.06,9.75,9.75,497900,4.18025991939623,4.20534147891261,4.07575342141133,4.07575342141133,1191074.26236767,0.0,1.0
2000-04-19,9.813,10.0,9.688,10.0,591000,4.10208905890352,4.18025991939623,4.04983580991107,4.18025991939623,1413787.68640147,0.0,1.0
2000-04-20,9.938,10.06,9.938,9.938,316200,4.15434230789597,4.20534147891261,4.15434230789597,4.15434230789597,756412.295160991,0.0,1.0
2000-04-24,10.25,10.25,9.938,10.0,477700,4.28476641738114,4.28476641738114,4.15434230789597,4.18025991939623,1142751.90828085,0.0,1.0
2000-04-25,10.44,10.44,10.25,10.31,463200,4.36419135584966,4.36419135584966,4.28476641738114,4.30984797689751,1108065.06995121,0.0,1.0
2000-04-26,10.19,10.44,10.13,10.44,419800,4.25968485786476,4.36419135584966,4.23460329834838,4.36419135584966,1004243.77453695,0.0,1.0
2000-04-27,10.56,10.63,10.0,10.06,752300,4.41435447488242,4.44361629431819,4.18025991939623,4.20534147891261,1799648.86037196,0.0,1.0
2000-04-28,10.69,10.75,10.38,10.56,509300,4.46869785383457,4.49377941335095,4.33910979633329,4.41435447488242,1218345.29388201,0.0,1.0
2000-05-01,10.69,10.81,10.63,10.75,518900,4.46869785383457,4.51886097286733,4.44361629431819,4.49377941335095,1241310.37305199,0.0,1.0
2000-05-02,10.5,10.5,10.31,10.44,740800,4.38927291536604,4.38927291536604,4.30984797689751,4.36419135584966,1772138.60928293,0.0,1.0
2000-05-03,10.38,10.63,10.31,10.44,722500,4.33910979633329,4.44361629431819,4.30984797689751,4.36419135584966,1728361.42711517,0.0,1.0
2000-05-04,10.31,10.44,10.06,10.44,279300,4.30984797689751,4.36419135584966,4.20534147891261,4.36419135584966,668140.272101407,0.0,1.0
2000-05-05,10.25,10.25,9.875,10.19,1351600,4.28476641738114,4.28476641738114,4.12800667040378,4.25968485786476,3233291.77147247,0.0,1.0
2000-05-08,10.0,10.25,9.938,10.25,483300,4.18025991939623,4.28476641738114,4.15434230789597,4.28476641738114,1156148.20446334,0.0,1.0
2000-05-09,9.938,10.0,9.938,9.938,174800,4.15434230789597,4.18025991939623,4.15434230789597,4.15434230789597,418155.816553262,0.0,1.0
2000-05-10,10.13,10.13,9.938,10.0,553200,4.23460329834838,4.23460329834838,4.15434230789597,4.18025991939623,1323362.6871697,0.0,1.0
2000-05-11,10.06,10.13,9.938,10.06,502800,4.20534147891261,4.23460329834838,4.15434230789597,4.20534147891261,1202796.02152734,0.0,1.0
2000-05-12,10.06,10.06,9.938,10.06,575100,4.20534147891261,4.20534147891261,4.15434230789597,4.20534147891261,1375751.7740262,0.0,1.0
2000-05-15,10.13,10.13,10.0,10.13,1267200,4.23460329834838,4.23460329834838,4.18025991939623,4.23460329834838,3031390.45043646,0.0,1.0
2000-05-16,10.25,10.25,10.0,10.06,442400,4.28476641738114,4.28476641738114,4.18025991939623,4.20534147891261,1058307.39841626,0.0,1.0
2000-05-17,10.13,10.25,10.06,10.25,220600,4.23460329834838,4.28476641738114,4.20534147891261,4.28476641738114,527718.381760008,0.0,1.0
2000-05-18,10.0,10.19,10.0,10.13,363400,4.18025991939623,4.25968485786476,4.18025991939623,4.23460329834838,869323.934413359,0.0,1.0
2000-05-19,10.0,10.13,9.938,10.0,274600,4.18025991939623,4.23460329834838,4.15434230789597,4.18025991939623,656896.952091107,0.0,1.0
2000-05-22,9.938,10.06,9.875,10.0,227300,4.15434230789597,4.20534147891261,4.12800667040378,4.18025991939623,543746.093264052,0.0,1.0
2000-05-23,9.75,10.0,9.688,9.938,292600,4.07575342141133,4.18025991939623,4.04983580991107,4.15434230789597,699956.475534806,0.0,1.0
2000-05-24,9.688,9.813,9.625,9.813,817300,4.04983580991107,4.10208905890352,4.02350017241887,4.10208905890352,1955141.58391865,0.0,1.0
2000-05-25,9.5,9.75,9.375,9.688,439700,3.97124692342642,4.07575342141133,3.91899367443397,4.04983580991107,1051848.46989971,0.0,1.0
2000-05-26,9.5,9.563,9.375,9.5,513400,3.97124692342642,3.99758256091862,3.91899367443397,3.97124692342642,1228153.29644419,0.0,1.0
2000-05-30,9.438,9.563,9.375,9.438,423700,3.94532931192616,3.99758256091862,3.91899367443397,3.94532931192616,1013573.33794975,0.0,1.0
2000-05-31,9.625,9.625,9.438,9.5,836900,4.02350017241887,4.02350017241887,3.94532931192616,3.97124692342642,2002028.62055735,0.0,1.0
2000-06-01,9.5,9.625,9.375,9.625,998100,3.97124692342642,4.02350017241887,3.91899367443397,4.02350017241887,2387650.57495315,0.0,1.0
2000-06-02,9.625,9.688,9.375,9.5,872300,4.02350017241887,4.04983580991107,3.91899367443397,3.97124692342642,2086712.34999662,0.0,1.0
2000-06-05,9.563,9.75,9.5,9.688,353800,3.99758256091862,4.07575342141133,3.97124692342642,4.04983580991107,846358.855243384,0.0,1.0
2000-06-06,9.5,9.688,9.438,9.563,548500,3.97124692342642,4.04983580991107,3.94532931192616,3.99758256091862,1312119.3671594,0.0,1.0
2000-06-07,9.5,9.625,9.438,9.5,556200,3.97124692342642,4.02350017241887,3.94532931192616,3.97124692342642,1330539.27441032,0.0,1.0
2000-06-08,9.438,9.563,9.313,9.438,580500,3.94532931192616,3.99758256091862,3.89307606293371,3.94532931192616,1388669.63105931,0.0,1.0
2000-06-09,9.5,9.563,9.313,9.313,853000,3.97124692342642,3.99758256091862,3.89307606293371,3.89307606293371,2040542.97208199,0.0,1.0
2000-06-12,9.5,9.5,9.375,9.5,192800,3.97124692342642,3.97124692342642,3.91899367443397,3.97124692342642,461215.339996961,0.0,1.0
2000-06-13,9.563,9.563,9.438,9.5,475000,3.99758256091862,3.99758256091862,3.94532931192616,3.97124692342642,1136292.9797643,0.0,1.0
2000-06-14,9.813,9.813,9.5,9.563,1015700,4.10208905890352,4.10208905890352,3.97124692342642,3.99758256091862,2429753.2200981,0.0,1.0
2000-06-15,9.625,9.813,9.625,9.813,279700,4.02350017241887,4.10208905890352,4.02350017241887,4.10208905890352,669097.150400155,0.0,1.0
2000-06-16,9.813,9.813,9.5,9.688,745500,4.10208905890352,4.10208905890352,3.97124692342642,4.04983580991107,1783381.92929323,0.0,1.0
2000-06-19,9.813,9.813,9.688,9.688,266600,4.10208905890352,4.10208905890352,4.04983580991107,4.04983580991107,637759.386116129,0.0,1.0
2000-06-20,9.75,9.75,9.688,9.75,225700,4.07575342141133,4.07575342141133,4.04983580991107,4.07575342141133,539918.580069056,0.0,1.0
2000-06-21,9.75,9.875,9.688,9.75,1237100,4.07575342141133,4.12800667040378,4.04983580991107,4.07575342141133,2959385.3584556,0.0,1.0
2000-06-22,9.75,9.813,9.625,9.688,221700,4.07575342141133,4.10208905890352,4.02350017241887,4.04983580991107,530349.797081567,0.0,1.0
2000-06-23,9.625,9.875,9.625,9.813,351200,4.02350017241887,4.12800667040378,4.02350017241887,4.10208905890352,840139.146301518,0.0,1.0
2000-06-26,9.563,9.688,9.5,9.688,174600,3.99758256091862,4.04983580991107,3.97124692342642,4.04983580991107,417677.377403886,0.0,1.0
2000-06-27,9.5,9.625,9.5,9.563,266900,3.97124692342642,4.02350017241887,3.97124692342642,3.99758256091862,638477.044840191,0.0,1.0
2000-06-28,9.313,9.563,9.25,9.375,290800,3.98086152124103,4.08772454929969,3.95393203817025,4.00736355219958,680310.12522026,0.21,1.0
2000-06-29,9.5,9.625,9.25,9.313,626500,4.0607950662289,4.11422658025823,3.95393203817025,3.98086152124103,1465661.25670734,0.0,1.0
2000-06-30,9.359,9.688,9.313,9.5,1017500,4.00052431840382,4.14115606332901,3.98086152124103,4.0607950662289,2380383.6052669,0.0,1.0
2000-07-03,9.563,9.625,9.438,9.5,167500,4.08772454929969,4.11422658025823,4.03429303527036,4.0607950662289,391856.760572192,0.0,1.0
2000-07-05,9.688,9.75,9.438,9.438,263300,4.14115606332901,4.16765809428756,4.03429303527036,4.03429303527036,615975.43318602,0.0,1.0
2000-07-06,10.0,10.0,9.625,9.75,528200,4.27452112234621,4.27452112234621,4.11422658025823,4.16765809428756,1235693.97572676,0.0,1.0
2000-07-07,10.06,10.19,9.813,9.938,581900,4.30016824908029,4.35573702367079,4.19458757735834,4.24801909138767,1361322.08344453,0.0,1.0
2000-07-10,10.25,10.25,10.0,10.0,398800,4.38138415040487,4.38138415040487,4.27452112234621,4.27452112234621,932970.006663823,0.0,1.0
2000-07-11,10.25,10.31,10.13,10.31,241400,4.38138415040487,4.40703127713895,4.33008989693672,4.40703127713895,564741.623893297,0.0,1.0
2000-07-12,10.44,10.5,10.25,10.25,411900,4.46260005172945,4.48824717846353,4.38138415040487,4.38138415040487,963616.714505588,0.0,1.0
2000-07-13,10.31,10.44,10.19,10.44,262300,4.40703127713895,4.46260005172945,4.35573702367079,4.46260005172945,613635.98983932,0.0,1.0
2000-07-14,9.938,10.31,9.938,10.25,405800,4.24801909138767,4.40703127713895,4.24801909138767,4.38138415040487,949346.11009072,0.0,1.0
2000-07-17,10.25,10.25,10.0,10.06,275200,4.38138415040487,4.38138415040487,4.27452112234621,4.30016824908029,643814.809011745,0.0,1.0
2000-07-18,10.06,10.19,9.938,10.19,523900,4.30016824908029,4.35573702367079,4.24801909138767,4.35573702367079,1225634.36933595,0.0,1.0
2000-07-19,10.44,10.44,10.0,10.06,782100,4.46260005172945,4.46260005172945,4.27452112234621,4.30016824908029,1829678.6414538,0.0,1.0
2000-07-20,10.5,10.5,10.31,10.44,579300,4.48824717846353,4.48824717846353,4.40703127713895,4.46260005172945,1355239.53074311,0.0,1.0
2000-07-21,10.31,10.63,10.31,10.56,657100,4.40703127713895,4.54381595305403,4.40703127713895,4.5138943051976,1537248.22311634,0.0,1.0
2000-07-24,10.44,10.5,10.31,10.38,508200,4.46260005172945,4.48824717846353,4.40703127713895,4.43695292499537,1188905.10879276,0.0,1.0
2000-07-25,10.5,10.56,10.44,10.5,738900,4.48824717846353,4.5138943051976,4.46260005172945,4.48824717846353,1728614.68887637,0.0,1.0
2000-07-26,10.75,10.81,10.5,10.5,928900,4.59511020652218,4.62075733325626,4.48824717846353,4.48824717846353,2173108.92474931,0.0,1.0
2000-07-27,11.06,11.25,10.69,10.75,815000,4.72762036131491,4.80883626263949,4.5694630797881,4.59511020652218,1906646.32756022,0.0,1.0
2000-07-28,11.38,11.75,11.31,11.38,1488600,4.86440503722999,5.0225623187568,4.83448338937357,4.86440503722999,3482495.36589711,0.0,1.0
2000-07-31,11.13,11.31,11.06,11.31,319100,4.75754200917134,4.83448338937357,4.72762036131491,4.83448338937357,746516.37193186,0.0,1.0
2000-08-01,11.5,11.5,10.94,11.06,1179500,4.91569929069815,4.91569929069815,4.67632610784676,4.72762036131491,2759373.42743224,0.0,1.0
2000-08-02,11.44,11.75,11.31,11.5,863200,4.89005216396407,5.0225623187568,4.83448338937357,4.91569929069815,2019407.49687114,0.0,1.0
2000-08-03,11.25,11.63,11.19,11.56,419700,4.80883626263949,4.97126806528865,4.78318913590541,4.94134641743223,981864.372609846,0.0,1.0
2000-08-04,11.0,11.31,10.94,11.31,514500,4.70197323458084,4.83448338937357,4.67632610784676,4.83448338937357,1203643.60187697,0.0,1.0
2000-08-07,10.94,11.13,10.81,11.0,391800,4.67632610784676,4.75754200917134,4.62075733325626,4.70197323458084,916593.903236925,0.0,1.0
2000-08-08,11.0,11.06,10.75,10.88,360300,4.70197323458084,4.72762036131491,4.59511020652218,4.65067898111268,842901.437815886,0.0,1.0
2000-08-09,11.25,11.31,11.0,11.0,327700,4.80883626263949,4.83448338937357,4.70197323458084,4.70197323458084,766635.584713478,0.0,1.0
2000-08-10,11.13,11.44,11.0,11.25,498300,4.75754200917134,4.89005216396407,4.70197323458084,4.80883626263949,1165744.61966044,0.0,1.0
2000-08-11,11.31,11.44,11.13,11.13,512200,4.83448338937357,4.89005216396407,4.75754200917134,4.75754200917134,1198262.88217956,0.0,1.0
2000-08-14,11.25,11.38,11.13,11.38,661200,4.80883626263949,4.86440503722999,4.75754200917134,4.86440503722999,1546839.94083781,0.0,1.0
2000-08-15,11.13,11.25,11.0,11.25,702900,4.75754200917134,4.80883626263949,4.70197323458084,4.80883626263949,1644394.72839519,0.0,1.0
2000-08-16,11.13,11.13,10.81,11.06,510400,4.75754200917134,4.75754200917134,4.62075733325626,4.72762036131491,1194051.8841555,0.0,1.0
2000-08-17,10.94,11.0,10.81,11.0,378600,4.67632610784676,4.70197323458084,4.62075733325626,4.70197323458084,885713.25106049,0.0,1.0
2000-08-18,10.94,11.0,10.88,10.94,271300,4.67632610784676,4.70197323458084,4.65067898111268,4.67632610784676,634690.979959617,0.0,1.0
2000-08-21,10.88,11.0,10.81,11.0,530700,4.65067898111268,4.70197323458084,4.62075733325626,4.70197323458084,1241542.58409351,0.0,1.0
2000-08-22,11.0,11.06,10.81,10.88,178500,4.70197323458084,4.72762036131491,4.62075733325626,4.65067898111268,417590.637385888,0.0,1.0
2000-08-23,10.81,11.0,10.75,10.94,500300,4.62075733325626,4.70197323458084,4.59511020652218,4.67632610784676,1170423.50635384,0.0,1.0
2000-08-24,10.75,10.81,10.75,10.75,222600,4.59511020652218,4.62075733325626,4.59511020652218,4.59511020652218,520760.088975344,0.0,1.0
2000-08-25,10.88,10.88,10.69,10.75,242000,4.65067898111268,4.65067898111268,4.5694630797881,4.59511020652218,566145.289901317,0.0,1.0
2000-08-28,10.88,10.94,10.88,10.88,322400,4.65067898111268,4.67632610784676,4.65067898111268,4.65067898111268,754236.534975969,0.0,1.0
2000-08-29,10.75,10.94,10.69,10.94,124000,4.59511020652218,4.67632610784676,4.5694630797881,4.67632610784676,290090.974990757,0.0,1.0
2000-08-30,10.75,10.75,10.63,10.69,198200,4.59511020652218,4.59511020652218,4.54381595305403,4.5694630797881,463677.671315872,0.0,1.0
2000-08-31,10.69,10.75,10.69,10.75,178300,4.5694630797881,4.59511020652218,4.5694630797881,4.59511020652218,417122.748716549,0.0,1.0
2000-09-01,10.75,10.75,10.69,10.75,95800,4.59511020652218,4.59511020652218,4.5694630797881,4.59511020652218,224118.672613827,0.0,1.0
2000-09-05,10.75,10.75,10.63,10.75,137300,4.59511020652218,4.59511020652218,4.54381595305403,4.59511020652218,321205.571501863,0.0,1.0
2000-09-06,10.69,10.75,10.69,10.75,80100,4.5694630797881,4.59511020652218,4.5694630797881,4.59511020652218,187389.412070643,0.0,1.0
2000-09-07,10.88,10.88,10.75,10.75,185900,4.65067898111268,4.65067898111268,4.59511020652218,4.59511020652218,434902.518151466,0.0,1.0
2000-09-08,10.88,10.88,10.81,10.88,160700,4.65067898111268,4.65067898111268,4.62075733325626,4.65067898111268,375948.545814635,0.0,1.0
2000-09-11,11.13,11.19,10.81,10.81,187100,4.75754200917134,4.78318913590541,4.62075733325626,4.62075733325626,437709.850167505,0.0,1.0
2000-09-12,11.13,11.25,11.06,11.06,196600,4.75754200917134,4.80883626263949,4.72762036131491,4.72762036131491,459934.561961152,0.0,1.0
2000-09-13,11.19,11.25,11.13,11.19,234100,4.78318913590541,4.80883626263949,4.75754200917134,4.78318913590541,547663.68746239,0.0,1.0
2000-09-14,11.13,11.25,11.06,11.13,212800,4.75754200917134,4.80883626263949,4.72762036131491,4.75754200917134,497833.544177687,0.0,1.0
2000-09-15,11.19,11.25,11.06,11.06,130200,4.78318913590541,4.80883626263949,4.72762036131491,4.72762036131491,304595.523740296,0.0,1.0
2000-09-18,11.0,11.25,10.94,11.13,572400,4.70197323458084,4.80883626263949,4.67632610784676,4.75754200917134,1339097.37165088,0.0,1.0
2000-09-19,10.75,10.88,10.56,10.88,255500,4.59511020652218,4.65067898111268,4.5138943051976,4.65067898111268,597727.775081762,0.0,1.0
2000-09-20,10.75,10.94,10.75,10.81,204000,4.59511020652218,4.67632610784676,4.59511020652218,4.62075733325626,477246.44272673,0.0,1.0
2000-09-21,10.75,10.88,10.75,10.75,120200,4.59511020652218,4.65067898111268,4.59511020652218,4.59511020652218,281201.090273299,0.0,1.0
2000-09-22,10.63,10.75,10.5,10.69,449700,4.54381595305403,4.59511020652218,4.48824717846353,4.5694630797881,1052047.67301083,0.0,1.0
2000-09-25,10.69,10.94,10.5,10.88,470500,4.5694630797881,4.67632610784676,4.48824717846353,4.65067898111268,1100708.09462219,0.0,1.0
2000-09-26,10.94,11.0,10.69,10.69,407600,4.67632610784676,4.70197323458084,4.5694630797881,4.5694630797881,953557.10811478,0.0,1.0
2000-09-27,10.75,10.81,10.69,10.81,372200,4.69342419233614,4.71962004829337,4.66722833637892,4.71962004829337,852501.251971524,0.23,1.0
2000-09-28,11.06,11.19,10.75,10.75,335600,4.82876944811514,4.88552713602246,4.69342419233614,4.69342419233614,768671.198714786,0.0,1.0
2000-09-29,11.25,11.5,11.13,11.19,902000,4.91172299197969,5.02087239180146,4.85933128006524,4.88552713602246,2065975.629442,0.0,1.0
2000-10-02,11.13,11.31,11.06,11.25,339000,4.85933128006524,4.93791884793691,4.82876944811514,4.91172299197969,776458.69000093,0.0,1.0
2000-10-03,11.13,11.25,11.0,11.13,260300,4.85933128006524,4.91172299197969,4.80257359215792,4.85933128006524,596201.171112809,0.0,1.0
2000-10-04,10.94,11.16,10.94,11.13,315500,4.77637773620069,4.87242920804385,4.77637773620069,4.85933128006524,722633.382581987,0.0,1.0
2000-10-05,10.94,11.06,10.88,10.94,374500,4.77637773620069,4.82876944811514,4.75018188024347,4.77637773620069,857769.260782739,0.0,1.0
2000-10-06,10.81,10.94,10.75,10.94,249100,4.71962004829337,4.77637773620069,4.69342419233614,4.77637773620069,570548.258640802,0.0,1.0
2000-10-09,10.94,10.94,10.63,10.81,253000,4.77637773620069,4.77637773620069,4.64103248042169,4.71962004829337,579480.969233733,0.0,1.0
2000-10-10,11.19,11.19,10.81,10.94,185300,4.88552713602246,4.88552713602246,4.71962004829337,4.77637773620069,424418.275094904,0.0,1.0
2000-10-11,11.25,11.31,11.06,11.06,569400,4.91172299197969,4.93791884793691,4.82876944811514,4.82876944811514,1304175.74656793,0.0,1.0
2000-10-12,10.38,11.25,10.06,11.19,925700,4.53188308059992,4.91172299197969,4.39217184882806,4.88552713602246,2120259.02458366,0.0,1.0
2000-10-13,10.5,10.5,10.13,10.38,182100,4.58427479251437,4.58427479251437,4.42273368077815,4.53188308059992,417088.871531474,0.0,1.0
2000-10-16,10.44,10.63,10.25,10.56,422400,4.55807893655715,4.64103248042169,4.4751253926926,4.6104706484716,967481.270372841,0.0,1.0
2000-10-17,10.31,10.63,10.13,10.56,1421200,4.50132124864983,4.64103248042169,4.42273368077815,4.6104706484716,3255171.35760862,0.0,1.0
2000-10-18,10.06,10.25,9.875,10.19,677700,4.39217184882806,4.4751253926926,4.31140129295995,4.44892953673538,1552230.24841779,0.0,1.0
2000-10-19,10.38,10.44,10.13,10.19,403500,4.53188308059992,4.55807893655715,4.42273368077815,4.44892953673538,924191.98057633,0.0,1.0
2000-10-20,10.44,10.5,10.31,10.44,506300,4.55807893655715,4.58427479251437,4.50132124864983,4.55807893655715,1159649.07005154,0.0,1.0
2000-10-23,10.19,10.44,10.19,10.38,266600,4.44892953673538,4.55807893655715,4.44892953673538,4.53188308059992,610630.934378313,0.0,1.0
2000-10-24,10.31,10.38,10.06,10.19,443100,4.50132124864983,4.53188308059992,4.39217184882806,4.44892953673538,1014893.34967378,0.0,1.0
2000-10-25,10.19,10.31,10.13,10.25,499500,4.44892953673538,4.50132124864983,4.42273368077815,4.4751253926926,1144074.08747925,0.0,1.0
2000-10-26,10.0,10.19,10.0,10.13,208000,4.36597599287083,4.44892953673538,4.36597599287083,4.42273368077815,476411.23162299,0.0,1.0
2000-10-27,10.38,10.38,10.0,10.0,453600,4.53188308059992,4.53188308059992,4.36597599287083,4.36597599287083,1038942.95511629,0.0,1.0
2000-10-30,10.44,10.5,10.31,10.31,711300,4.55807893655715,4.58427479251437,4.50132124864983,4.50132124864983,1629188.98583381,0.0,1.0
2000-10-31,10.63,10.63,10.31,10.31,370300,4.64103248042169,4.64103248042169,4.50132124864983,4.50132124864983,848149.418605738,0.0,1.0
2000-11-01,10.56,10.63,10.44,10.63,478500,4.6104706484716,4.64103248042169,4.55807893655715,4.64103248042169,1095974.87659423,0.0,1.0
2000-11-02,10.75,10.81,10.56,10.63,274700,4.69342419233614,4.71962004829337,4.6104706484716,4.64103248042169,629183.487148248,0.0,1.0
2000-11-03,10.63,10.81,10.56,10.81,334500,4.64103248042169,4.71962004829337,4.6104706484716,4.71962004829337,766151.716239857,0.0,1.0
2000-11-06,10.25,10.63,10.25,10.56,385100,4.4751253926926,4.64103248042169,4.4751253926926,4.6104706484716,882047.910086604,0.0,1.0
2000-11-07,10.38,10.38,10.19,10.25,587900,4.53188308059992,4.53188308059992,4.44892953673538,4.4751253926926,1346548.86091902,0.0,1.0
2000-11-08,10.38,10.38,10.25,10.38,277500,4.53188308059992,4.53188308059992,4.4751253926926,4.53188308059992,635596.715266249,0.0,1.0
2000-11-09,10.38,10.5,10.31,10.38,273700,4.53188308059992,4.58427479251437,4.50132124864983,4.53188308059992,626893.048534675,0.0,1.0
2000-11-10,10.44,10.56,10.31,10.38,450100,4.55807893655715,4.6104706484716,4.50132124864983,4.53188308059992,1030926.41996879,0.0,1.0
2000-11-13,10.69,10.69,10.44,10.44,401700,4.66722833637892,4.66722833637892,4.55807893655715,4.55807893655715,920069.191071899,0.0,1.0
2000-11-14,10.81,10.81,10.63,10.63,494700,4.71962004829337,4.71962004829337,4.64103248042169,4.64103248042169,1133079.9821341,0.0,1.0
2000-11-15,11.0,11.13,10.75,10.81,540700,4.80257359215792,4.85933128006524,4.69342419233614,4.71962004829337,1238440.15835842,0.0,1.0
2000-11-16,11.06,11.13,10.94,11.06,589000,4.82876944811514,4.85933128006524,4.77637773620069,4.82876944811514,1349068.34339395,0.0,1.0
2000-11-17,11.06,11.19,10.88,11.0,639800,4.82876944811514,4.88552713602246,4.75018188024347,4.80257359215792,1465422.62496341,0.0,1.0
2000-11-20,11.0,11.13,10.88,11.13,648700,4.80257359215792,4.85933128006524,4.75018188024347,4.85933128006524,1485807.5286242,0.0,1.0
2000-11-21,11.06,11.13,10.88,10.94,440600,4.82876944811514,4.85933128006524,4.75018188024347,4.77637773620069,1009167.25313985,0.0,1.0
2000-11-22,11.0,11.06,10.94,11.0,162100,4.80257359215792,4.82876944811514,4.77637773620069,4.80257359215792,371280.099260032,0.0,1.0
2000-11-24,11.0,11.0,10.94,11.0,81900,4.80257359215792,4.80257359215792,4.77637773620069,4.80257359215792,187586.922451552,0.0,1.0
2000-11-27,11.25,11.25,11.0,11.0,428700,4.91172299197969,4.91172299197969,4.80257359215792,4.80257359215792,981911.033638345,0.0,1.0
2000-11-28,11.56,11.63,11.25,11.25,563100,5.04706824775868,5.07763007970878,4.91172299197969,4.91172299197969,1289745.98330243,0.0,1.0
2000-11-29,11.69,11.81,11.5,11.56,598900,5.103825935666,5.15621764758045,5.02087239180146,5.04706824775868,1371743.68566831,0.0,1.0
2000-11-30,11.88,11.88,11.56,11.63,1158000,5.18677947953055,5.18677947953055,5.04706824775868,5.07763007970878,2652327.91451645,0.0,1.0
2000-12-01,11.5,11.75,11.5,11.75,819200,5.02087239180146,5.13002179162323,5.02087239180146,5.13002179162323,1876327.31223824,0.0,1.0
2000-12-04,11.19,11.44,11.06,11.38,696800,4.88552713602246,4.99467653584423,4.82876944811514,4.96848067988701,1595977.62593702,0.0,1.0
2000-12-05,11.63,11.63,11.25,11.25,401100,5.07763007970878,5.07763007970878,4.91172299197969,4.91172299197969,918694.927903756,0.0,1.0
2000-12-06,11.88,12.0,11.5,11.5,384100,5.18677947953055,5.239171191445,5.02087239180146,5.02087239180146,879757.471473031,0.0,1.0
2000-12-07,11.81,11.88,11.75,11.88,191400,5.15621764758045,5.18677947953055,5.13002179162323,5.18677947953055,438389.950637694,0.0,1.0
2000-12-08,11.88,11.94,11.69,11.75,634200,5.18677947953055,5.21297533548777,5.103825935666,5.13002179162323,1452596.1687274,0.0,1.0
2000-12-11,11.94,11.94,11.75,11.75,578800,5.21297533548777,5.21297533548777,5.13002179162323,5.13002179162323,1325705.86953551,0.0,1.0
2000-12-12,12.13,12.13,11.81,11.88,781300,5.29592887935232,5.29592887935232,5.15621764758045,5.18677947953055,1789519.68878386,0.0,1.0
2000-12-13,12.31,12.31,12.06,12.19,296300,5.37451644722399,5.37451644722399,5.26536704740222,5.32212473530954,678656.961201404,0.0,1.0
2000-12-14,12.19,12.38,12.0,12.31,312600,5.32212473530954,5.40507827917409,5.239171191445,5.37451644722399,715991.110602629,0.0,1.0
2000-12-15,12.31,12.31,12.0,12.13,345400,5.37451644722399,5.37451644722399,5.239171191445,5.29592887935232,791117.497127793,0.0,1.0
2000-12-18,12.56,12.56,12.31,12.31,647700,5.48366584704577,5.48366584704577,5.37451644722399,5.37451644722399,1483517.09001063,0.0,1.0
2000-12-19,12.56,12.63,12.38,12.63,281700,5.48366584704577,5.51422767899586,5.40507827917409,5.51422767899586,645216.557443251,0.0,1.0
2000-12-20,12.5,12.69,12.44,12.56,305000,5.45746999108854,5.54042353495309,5.43127413513131,5.48366584704577,698583.777139481,0.0,1.0
2000-12-21,12.5,12.63,12.38,12.38,179600,5.45746999108854,5.51422767899586,5.40507827917409,5.40507827917409,411362.774997543,0.0,1.0
2000-12-22,12.56,12.69,12.5,12.5,318200,5.48366584704577,5.54042353495309,5.45746999108854,5.45746999108854,728817.566838631,0.0,1.0
2000-12-26,12.81,12.87,12.56,12.63,231800,5.59281524686754,5.61901110282476,5.48366584704577,5.51422767899586,530923.670626005,0.0,1.0
2000-12-27,12.75,12.75,12.56,12.63,202100,5.68013476672495,5.68013476672495,5.5954896211816,5.62667467480283,453646.806955201,0.26,1.0
2000-12-28,12.88,12.88,12.63,12.75,279300,5.73804986630724,5.73804986630724,5.62667467480283,5.68013476672495,626934.948948975,0.0,1.0
2000-12-29,12.94,12.94,12.75,12.88,327900,5.7647799122683,5.7647799122683,5.68013476672495,5.73804986630724,736025.670463189,0.0,1.0
2001-01-02,12.81,13.0,12.75,12.88,652600,5.70686481268601,5.79150995822936,5.68013476672495,5.73804986630724,1464868.41276083,0.0,1.0
2001-01-03,13.13,13.31,12.81,12.81,443400,5.84942505781166,5.92961519569483,5.70686481268601,5.70686481268601,995284.483938328,0.0,1.0
2001-01-04,13.31,13.31,13.06,13.19,362600,5.92961519569483,5.92961519569483,5.81824000419042,5.87615510377271,813915.547758317,0.0,1.0
2001-01-05,13.06,13.38,13.0,13.31,558800,5.81824000419042,5.96080024931607,5.79150995822936,5.92961519569483,1254318.83090829,0.0,1.0
2001-01-08,13.0,13.19,12.94,13.06,368600,5.79150995822936,5.87615510377271,5.7647799122683,5.81824000419042,827383.538068714,0.0,1.0
2001-01-09,13.25,13.38,12.97,13.0,368600,5.90288514973377,5.96080024931607,5.77814493524883,5.79150995822936,827383.538068715,0.0,1.0
2001-01-10,12.94,13.31,12.81,13.19,384600,5.7647799122683,5.92961519569483,5.70686481268601,5.87615510377271,863298.17889644,0.0,1.0
2001-01-11,12.94,13.0,12.63,12.94,568100,5.7647799122683,5.79150995822936,5.62667467480283,5.7647799122683,1275194.21588941,0.0,1.0
2001-01-12,12.75,13.0,12.69,13.0,239100,5.68013476672495,5.79150995822936,5.65340472076389,5.79150995822936,536699.413869315,0.0,1.0
2001-01-16,13.25,13.31,12.88,12.88,505100,5.90288514973377,5.92961519569483,5.73804986630724,5.73804986630724,1133780.31763024,0.0,1.0
2001-01-17,13.31,13.31,13.0,13.25,419000,5.92961519569483,5.92961519569483,5.79150995822936,5.90288514973377,940514.656676048,0.0,1.0
2001-01-18,13.0,13.25,12.94,13.25,371400,5.79150995822936,5.90288514973377,5.7647799122683,5.90288514973377,833668.600213566,0.0,1.0
2001-01-19,13.19,13.19,12.81,13.06,530400,5.87615510377271,5.87615510377271,5.70686481268601,5.81824000419042,1190570.34343908,0.0,1.0
2001-01-22,13.31,13.31,13.13,13.19,230400,5.92961519569483,5.92961519569483,5.84942505781166,5.87615510377271,517170.82791924,0.0,1.0
2001-01-23,13.56,13.63,13.25,13.31,654800,6.04099038719924,6.07217544082048,5.90288514973377,5.92961519569483,1469806.67587465,0.0,1.0
2001-01-24,13.44,13.63,13.38,13.56,508400,5.98753029527712,6.07217544082048,5.96080024931607,6.04099038719924,1141187.71230096,0.0,1.0
2001-01-25,13.63,13.63,13.44,13.56,297600,6.07217544082048,6.07217544082048,5.98753029527712,6.04099038719924,668012.319395684,0.0,1.0
2001-01-26,13.75,13.75,13.5,13.63,293400,6.12563553274259,6.12563553274259,6.01426034123818,6.07217544082048,658584.726178407,0.0,1.0
2001-01-29,13.62,13.77,13.49,13.65,345200,6.0677204331603,6.13454554806295,6.00980533357801,6.08108545614083,774858.375858166,0.0,1.0
2001-01-30,13.65,13.87,13.6,13.72,380200,6.08108545614083,6.17909562466471,6.05881041783995,6.11227050976207,853421.652668815,0.0,1.0
2001-01-31,13.42,13.61,13.2,13.6,624600,5.97862027995677,6.06326542550012,5.88061011143289,6.05881041783995,1402017.79131231,0.0,1.0
2001-02-01,13.33,13.49,13.26,13.42,272000,5.93852521101518,6.00980533357801,5.90734015739395,5.97862027995677,610548.894071325,0.0,1.0
2001-02-02,12.82,12.86,12.65,12.75,2844900,5.71131982034619,5.72913985098689,5.63558469012319,5.68013476672495,6385847.60567467,0.0,1.0
2001-02-05,13.01,13.05,12.86,12.86,696800,5.79596496588954,5.81378499653024,5.72913985098689,5.72913985098689,1564082.60804742,0.0,1.0
2001-02-06,12.91,13.1,12.89,13.02,683300,5.75141488928777,5.83606003483113,5.74250487396742,5.80041997354971,1533779.62984903,0.0,1.0
2001-02-07,12.89,13.0,12.82,12.99,795900,5.74250487396742,5.79150995822936,5.71131982034619,5.78705495056919,1786528.91467414,0.0,1.0
2001-02-08,12.89,12.97,12.8,12.89,289200,5.74250487396742,5.77814493524883,5.70240980502583,5.74250487396742,649157.132961129,0.0,1.0
2001-02-09,12.79,12.99,12.76,12.99,368000,5.69795479736566,5.78705495056919,5.68458977438513,5.78705495056919,826036.739037674,0.0,1.0
2001-02-12,12.94,13.01,12.74,12.89,436500,5.7647799122683,5.79596496588954,5.67567975906478,5.74250487396742,979796.295081372,0.0,1.0
2001-02-13,12.98,13.09,12.91,12.99,435000,5.78259994290901,5.83160502717095,5.75141488928777,5.78705495056919,976429.297503773,0.0,1.0
2001-02-14,12.99,12.99,12.9,12.92,560200,5.78705495056919,5.78705495056919,5.7469598816276,5.75586989694795,1257461.36198072,0.0,1.0
2001-02-15,13.09,13.09,12.92,12.92,508400,5.83160502717095,5.83160502717095,5.75586989694795,5.75586989694795,1141187.71230096,0.0,1.0
2001-02-16,12.97,13.13,12.9,13.13,287300,5.77814493524883,5.84942505781166,5.7469598816276,5.84942505781166,644892.269362837,0.0,1.0
2001-02-20,13.02,13.05,12.96,12.99,715100,5.80041997354971,5.81378499653024,5.77368992758866,5.78705495056919,1605159.97849413,0.0,1.0
2001-02-21,12.97,13.13,12.95,13.1,588900,5.77814493524883,5.84942505781166,5.76923491992848,5.83606003483113,1321883.24896545,0.0,1.0
2001-02-22,12.89,12.99,12.8,12.99,715500,5.74250487396742,5.78705495056919,5.70240980502583,5.78705495056919,1606057.84451483,0.0,1.0
2001-02-23,12.83,12.99,12.75,12.89,395100,5.71577482800636,5.78705495056919,5.68013476672495,5.74250487396742,886867.161939634,0.0,1.0
2001-02-26,12.31,12.65,12.12,12.5,1895500,5.48411442967719,5.63558469012319,5.39946928413384,5.56875957522054,4254762.60555954,0.0,1.0
2001-02-27,12.44,12.5,12.3,12.3,640700,5.54202952925948,5.56875957522054,5.47965942201701,5.47965942201701,1438156.89864521,0.0,1.0
2001-02-28,12.62,12.62,12.25,12.4,1050800,5.62221966714266,5.62221966714266,5.45738438371613,5.52420949861878,2358694.03636084,0.0,1.0
2001-03-01,12.68,12.7,12.52,12.62,996300,5.64894971310372,5.65785972842407,5.57766959054089,5.62221966714266,2236359.7910414,0.0,1.0
2001-03-02,12.93,12.93,12.55,12.6,1035900,5.76032490460813,5.76032490460813,5.59103461352142,5.6133096518223,2325248.52709002,0.0,1.0
2001-03-05,12.56,12.93,12.51,12.93,670100,5.5954896211816,5.76032490460813,5.57321458288072,5.76032490460813,1504150.05116616,0.0,1.0
2001-03-06,12.33,12.85,12.13,12.8,997500,5.49302444499754,5.72468484332672,5.40392429179401,5.70240980502583,2239053.38910348,0.0,1.0
2001-03-07,12.11,12.29,12.0,12.25,2145200,5.39501427647366,5.47520441435683,5.34600919221172,5.45738438371613,4815255.46897723,0.0,1.0
2001-03-08,12.51,12.52,12.15,12.21,550700,5.57321458288072,5.57766959054089,5.41283430711437,5.43956435307542,1236137.04398926,0.0,1.0
2001-03-09,12.35,12.58,12.35,12.58,203600,5.50193446031789,5.60439963650195,5.50193446031789,5.60439963650195,457013.804532801,0.0,1.0
2001-03-12,12.23,12.42,12.2,12.31,561300,5.44847436839578,5.53311951393913,5.43510934541525,5.48411442967719,1259930.49353763,0.0,1.0
2001-03-13,12.06,12.3,12.0,12.3,610300,5.37273923817278,5.47965942201701,5.34600919221172,5.47965942201701,1369919.08107253,0.0,1.0
2001-03-14,11.97,12.04,11.92,11.96,380400,5.33264416923119,5.36382922285242,5.31036913093031,5.32818916157101,853870.585679161,0.0,1.0
2001-03-15,12.0,12.05,11.9,12.0,640800,5.34600919221172,5.3682842305126,5.30145911560995,5.34600919221172,1438381.36515038,0.0,1.0
2001-03-16,11.93,12.0,11.9,12.0,466800,5.31482413859048,5.34600919221172,5.30145911560995,5.34600919221172,1047809.64614888,0.0,1.0
2001-03-19,11.98,12.15,11.8,11.95,532500,5.33709917689137,5.41283430711437,5.25690903900819,5.32373415391084,1195284.14004772,0.0,1.0
2001-03-20,12.09,12.3,11.96,12.0,595000,5.38610426115331,5.47965942201701,5.32818916157101,5.34600919221172,1335575.70578102,0.0,1.0
2001-03-21,12.0,12.18,11.99,12.1,564300,5.34600919221172,5.42619933009489,5.34155418455154,5.39055926881348,1266664.48869282,0.0,1.0
2001-03-22,11.82,12.0,11.38,12.0,582900,5.26581905432854,5.34600919221172,5.06979871728078,5.34600919221172,1308415.25865506,0.0,1.0
2001-03-23,11.9,12.05,11.8,11.92,409500,5.30145911560995,5.3682842305126,5.25690903900819,5.31036913093031,919190.338684587,0.0,1.0
2001-03-26,12.05,12.05,11.83,11.97,698100,5.3682842305126,5.3682842305126,5.27027406198872,5.33264416923119,1567000.67261468,0.0,1.0
2001-03-27,12.07,12.08,11.92,12.05,884900,5.37719424583295,5.38164925349313,5.31036913093031,5.3682842305126,1986304.10427837,0.0,1.0
2001-03-28,11.78,11.86,11.65,11.8,397400,5.36382922285242,5.40025590687859,5.30463586130991,5.37293589385897,872766.787588085,0.26,1.0
2001-03-29,12.03,12.04,11.75,11.82,590600,5.47766261043418,5.48221594593745,5.35016921634261,5.38204256486551,1297071.12418098,0.0,1.0
2001-03-30,11.68,11.99,11.5,11.93,722000,5.31829586781972,5.4594492684211,5.23633582876086,5.43212925540148,1585650.7816774,0.0,1.0
2001-04-02,11.8,11.85,11.6,11.6,907900,5.37293589385897,5.39570257137532,5.28186918379356,5.28186918379356,1993922.91507605,0.0,1.0
2001-04-03,11.7,11.8,11.35,11.8,549400,5.32740253882626,5.37293589385897,5.1680357962118,5.37293589385897,1206588.00478333,0.0,1.0
2001-04-04,11.79,11.82,11.56,11.8,1058000,5.36838255835569,5.38204256486551,5.26365584178048,5.37293589385897,2323571.36705635,0.0,1.0
2001-04-05,12.11,12.11,11.8,11.8,581800,5.51408929446034,5.51408929446034,5.37293589385897,5.37293589385897,1277744.63265915,0.0,1.0
2001-04-06,11.96,12.05,11.87,12.01,320000,5.44578926191129,5.48676928144072,5.40480924238186,5.46855593942764,702781.509884718,0.0,1.0
2001-04-09,12.01,12.22,11.91,12.0,308100,5.46855593942764,5.56417598499632,5.42302258439494,5.46400260392437,676646.82248588,0.0,1.0
2001-04-10,11.76,12.08,11.75,12.08,922900,5.35472255184588,5.50042928795053,5.35016921634261,5.50042928795053,2026865.7983519,0.0,1.0
2001-04-11,11.46,11.79,11.35,11.76,1245600,5.21812248674777,5.36838255835569,5.1680357962118,5.35472255184588,2735577.02722627,0.0,1.0
2001-04-12,11.45,11.45,11.31,11.4,425200,5.2135691512445,5.2135691512445,5.14982245419872,5.19080247372815,933820.93125932,0.0,1.0
2001-04-16,11.58,11.58,11.42,11.5,932000,5.27276251278702,5.27276251278702,5.19990914473469,5.23633582876086,2046851.14753924,0.0,1.0
2001-04-17,11.7,11.75,11.46,11.6,708500,5.32740253882626,5.35016921634261,5.21812248674777,5.28186918379356,1556002.18672913,0.0,1.0
2001-04-18,12.13,12.2,11.67,11.7,1323000,5.52319596546689,5.55506931398978,5.31374253231645,5.32740253882626,2905562.30492963,0.0,1.0
2001-04-19,12.39,12.41,11.95,12.09,754200,5.64158268855191,5.65068935955845,5.44123592640802,5.5049826234538,1656368.17110955,0.0,1.0
2001-04-20,12.48,12.5,12.29,12.41,807300,5.68256270808135,5.69166937908789,5.59604933351921,5.65068935955845,1772985.97790604,0.0,1.0
2001-04-23,12.35,12.44,12.3,12.38,461300,5.62336934653883,5.66434936606826,5.60060266902248,5.63702935304864,1013103.47034319,0.0,1.0
2001-04-24,12.5,12.5,12.25,12.4,558500,5.69166937908789,5.69166937908789,5.57783599150613,5.64613602405518,1226573.35397067,0.0,1.0
2001-04-25,12.38,12.49,12.31,12.42,503900,5.63702935304864,5.68711604358462,5.60515600452575,5.65524269506172,1106661.25884659,0.0,1.0
2001-04-26,12.67,12.83,12.45,12.48,889600,5.76907608264348,5.84192945069581,5.66890270157154,5.68256270808135,1953732.59747952,0.0,1.0
2001-04-27,12.75,12.8,12.6,12.8,875300,5.80550276666964,5.828269444186,5.73720273412059,5.828269444186,1922327.04875654,0.0,1.0
2001-04-30,12.89,12.89,12.7,12.8,619600,5.86924946371543,5.86924946371543,5.78273608915329,5.828269444186,1360760.69851428,0.0,1.0
2001-05-01,12.99,12.99,12.7,12.8,411700,5.91478281874813,5.91478281874813,5.78273608915329,5.828269444186,904172.336311058,0.0,1.0
2001-05-02,13.01,13.08,12.71,13.0,1358700,5.92388948975467,5.95576283827756,5.78728942465656,5.9193361542514,2983966.36712615,0.0,1.0
2001-05-03,12.5,12.61,12.48,12.48,2858800,5.69166937908789,5.74175606962386,5.68256270808135,5.68256270808135,6278474.31393259,0.0,1.0
2001-05-04,12.51,12.64,12.42,12.5,830700,5.69622271459116,5.75541607613367,5.65524269506172,5.69166937908789,1824376.87581636,0.0,1.0
2001-05-07,12.71,12.79,12.55,12.75,464500,5.78728942465656,5.82371610868273,5.71443605660424,5.80550276666964,1020131.28544204,0.0,1.0
2001-05-08,12.63,12.75,12.53,12.75,277100,5.7508627406304,5.80550276666964,5.7053293855977,5.80550276666964,608564.863715798,0.0,1.0
2001-05-09,12.94,12.99,12.67,12.95,824700,5.89201614123178,5.91478281874813,5.76907608264348,5.89656947673505,1811199.72250602,0.0,1.0
2001-05-10,12.97,13.0,12.92,12.98,913500,5.90567614774159,5.9193361542514,5.88290947022524,5.91022948324486,2006221.59149903,0.0,1.0
2001-05-11,13.0,13.08,12.98,13.0,901400,5.9193361542514,5.95576283827756,5.91022948324486,5.9193361542514,1979647.66565652,0.0,1.0
2001-05-14,13.0,13.28,13.0,13.07,1059800,5.9193361542514,6.04682954834297,5.9193361542514,5.95120950277429,2327524.51304945,0.0,1.0
2001-05-15,13.23,13.34,13.02,13.1,765900,6.02406287082662,6.07414956136259,5.92844282525794,5.9648695092841,1682063.6200647,0.0,1.0
2001-05-16,13.35,13.43,13.21,13.3,846700,6.07870289686586,6.11512958089203,6.01495619982008,6.05593621934951,1859515.9513106,0.0,1.0
2001-05-17,13.31,13.46,13.2,13.35,915400,6.06048955485278,6.12878958740184,6.01040286431681,6.07870289686586,2010394.35671397,0.0,1.0
2001-05-18,13.44,13.48,13.3,13.41,833700,6.1196829163953,6.13789625840838,6.05593621934951,6.10602290988548,1830965.45247153,0.0,1.0
2001-05-21,13.43,13.63,13.39,13.4,801900,6.11512958089203,6.20619629095743,6.09691623887894,6.10146957438221,1761126.53992673,0.0,1.0
2001-05-22,13.55,13.56,13.4,13.45,1294900,6.16976960693127,6.17432294243454,6.10146957438221,6.12423625189857,2843849.30359288,0.0,1.0
2001-05-23,13.85,13.9,13.52,13.65,801500,6.30636967202938,6.32913634954573,6.15610960042146,6.21530296196397,1760248.06303938,0.0,1.0
2001-05-24,13.86,13.9,13.67,13.83,796400,6.31092300753265,6.32913634954573,6.22440963297051,6.29726300102284,1749047.48272559,0.0,1.0
2001-05-25,13.89,13.95,13.7,13.9,446200,6.32458301404246,6.35190302706208,6.23806963948032,6.32913634954573,979940.967845504,0.0,1.0
2001-05-29,13.71,13.9,13.71,13.79,661100,6.24262297498359,6.32913634954573,6.24262297498359,6.27904965900976,1451902.67557746,0.0,1.0
2001-05-30,12.96,13.1,12.9,13.0,4021400,5.90112281223832,5.9648695092841,5.8738027992187,5.9193361542514,8831767.38703252,0.0,1.0
2001-05-31,12.94,13.09,12.85,13.05,2168700,5.89201614123178,5.96031617378083,5.85103612170235,5.94210283176775,4762882.06402184,0.0,1.0
2001-06-01,12.9,12.98,12.81,12.95,688100,5.8738027992187,5.91022948324486,5.83282277968927,5.89656947673505,1511199.86547398,0.0,1.0
2001-06-04,12.6,12.9,12.49,12.9,1260600,5.73720273412059,5.8738027992187,5.68711604358462,5.8738027992187,2768519.91050211,0.0,1.0
2001-06-05,12.57,12.67,12.25,12.6,1357700,5.72354272761078,5.76907608264348,5.57783599150613,5.73720273412059,2981770.17490775,0.0,1.0
2001-06-06,12.71,12.86,12.59,12.67,1021300,5.78728942465656,5.85558945720562,5.73264939861732,5.76907608264348,2242971.11264145,0.0,1.0
2001-06-07,12.38,12.8,12.25,12.75,1347100,5.63702935304864,5.828269444186,5.57783599150613,5.80550276666964,2958490.53739283,0.0,1.0
2001-06-08,12.27,12.48,12.22,12.4,518200,5.58694266251267,5.68256270808135,5.56417598499632,5.64613602405518,1138066.80756956,0.0,1.0
2001-06-11,12.48,12.52,12.26,12.4,741400,5.68256270808135,5.70077605009443,5.5823893270094,5.64613602405518,1628256.91071415,0.0,1.0
2001-06-12,12.49,12.53,12.26,12.4,730700,5.68711604358462,5.7053293855977,5.5823893270094,5.64613602405518,1604757.65397738,0.0,1.0
2001-06-13,12.72,12.79,12.35,12.59,898400,5.79184276015983,5.82371610868273,5.62336934653883,5.73264939861732,1973059.08900135,0.0,1.0
2001-06-14,12.8,12.85,12.7,12.72,877500,5.828269444186,5.85103612170235,5.78273608915329,5.79184276015983,1927158.671637,0.0,1.0
2001-06-15,12.88,12.88,12.7,12.87,1306400,5.86469612821216,5.86469612821216,5.78273608915329,5.86014279270889,2869105.51410436,0.0,1.0
2001-06-18,12.88,12.88,12.73,12.88,716500,5.86469612821216,5.86469612821216,5.7963960956631,5.86469612821216,1573571.72447625,0.0,1.0
2001-06-19,12.85,12.92,12.77,12.9,596700,5.85103612170235,5.88290947022524,5.81460943767618,5.8738027992187,1310467.89671316,0.0,1.0
2001-06-20,12.85,12.9,12.73,12.82,767100,5.85103612170235,5.8738027992187,5.7963960956631,5.83737611519254,1684699.05072677,0.0,1.0
2001-06-21,12.7,12.85,12.68,12.85,613200,5.78273608915329,5.85103612170235,5.77362941814675,5.85103612170235,1346705.06831659,0.0,1.0
2001-06-22,12.3,12.71,12.3,12.71,552900,5.60060266902248,5.78728942465656,5.60060266902248,5.78728942465656,1214274.67754769,0.0,1.0
2001-06-25,12.39,12.5,12.25,12.45,1042600,5.64158268855191,5.69166937908789,5.57783599150613,5.66890270157154,2289750.00689315,0.0,1.0
2001-06-26,12.67,12.69,12.41,12.49,602700,5.76907608264348,5.77818275365002,5.65068935955845,5.68711604358462,1323645.0500235,0.0,1.0
2001-06-27,12.48,12.59,12.26,12.41,809400,5.80094943116637,5.85207959442185,5.69868910465543,5.76841205454925,1741320.47173681,0.26,1.0
2001-06-28,12.31,12.59,12.25,12.48,729600,5.72193008795337,5.85207959442185,5.69404090799584,5.80094943116637,1569640.98860783,0.0,1.0
2001-06-29,12.52,12.72,12.41,12.41,807300,5.81954221780473,5.9125061509965,5.76841205454925,5.76841205454925,1736802.59060183,0.0,1.0
2001-07-02,12.42,12.56,12.27,12.51,505300,5.77306025120884,5.83813500444308,5.70333730131502,5.81489402114514,1087088.25595331,0.0,1.0
2001-07-03,12.41,12.52,12.4,12.42,364000,5.76841205454925,5.81954221780473,5.76376385788967,5.77306025120884,783099.396728686,0.0,1.0
2001-07-05,12.69,12.71,12.45,12.51,854300,5.89856156101773,5.90785795433691,5.78700484118761,5.81489402114514,1837917.07314647,0.0,1.0
2001-07-06,12.55,12.71,12.38,12.71,1080400,5.83348680778349,5.90785795433691,5.75446746457049,5.90785795433691,2324342.27534525,0.0,1.0
2001-07-09,12.35,12.54,12.25,12.45,821000,5.74052287459172,5.8288386111239,5.69404090799584,5.78700484118761,1766276.38657761,0.0,1.0
2001-07-10,12.27,12.35,12.22,12.35,936100,5.70333730131502,5.74052287459172,5.68009631801707,5.74052287459172,2013899.30021352,0.0,1.0
2001-07-11,12.26,12.31,12.19,12.3,742200,5.69868910465543,5.72193008795337,5.66615172803831,5.71728189129378,1596748.27541767,0.0,1.0
2001-07-12,12.3,12.52,12.22,12.36,691400,5.71728189129378,5.81954221780473,5.68009631801707,5.74517107125131,1487458.5793907,0.0,1.0
2001-07-13,12.66,12.75,12.3,12.3,800700,5.88461697103897,5.92645074097526,5.71728189129378,5.71728189129378,1722603.5356062,0.0,1.0
2001-07-16,12.7,12.77,12.64,12.67,433300,5.90320975767732,5.93574713429444,5.87532057771979,5.88926516769855,932189.474182801,0.0,1.0
2001-07-17,12.86,12.86,12.63,12.7,324900,5.97758090423073,5.97758090423073,5.8706723810602,5.90320975767732,698980.752739424,0.0,1.0
2001-07-18,13.13,13.13,12.85,12.96,1189900,6.10308221403962,6.10308221403962,5.97293270757114,6.02406287082662,2559917.50595457,0.0,1.0
2001-07-19,12.94,13.15,12.89,13.15,531700,6.01476647750744,6.1123786073588,5.9915254942095,6.1123786073588,1143884.47593583,0.0,1.0
2001-07-20,13.0,13.14,12.91,13.02,397900,6.04265565746497,6.10773041069921,6.00082188752868,6.05195205078415,856030.906478967,0.0,1.0
2001-07-23,12.81,13.01,12.72,13.0,391800,5.95433992093279,6.04730385412456,5.9125061509965,6.04265565746497,842907.537467855,0.0,1.0
2001-07-24,12.7,12.95,12.6,12.81,917700,5.90320975767732,6.01941467416703,5.85672779108143,5.95433992093279,1974314.05598328,0.0,1.0
2001-07-25,12.7,12.9,12.55,12.9,406700,5.90320975767732,5.99617369086909,5.83348680778349,5.99617369086909,874962.979806474,0.0,1.0
2001-07-26,12.65,12.86,12.58,12.8,770700,5.87996877437938,5.97758090423073,5.84743139776226,5.9496917242732,1658062.37653516,0.0,1.0
2001-07-27,12.86,12.87,12.71,12.75,297200,5.97758090423073,5.98222910089032,5.90785795433691,5.92645074097526,639387.749197158,0.0,1.0
2001-07-30,12.63,12.96,12.45,12.96,1006600,5.8706723810602,6.02406287082662,5.78700484118761,6.02406287082662,2165571.02403048,0.0,1.0
2001-07-31,12.65,12.74,12.5,12.64,817400,5.87996877437938,5.92180254431567,5.81024582448555,5.87532057771979,1758531.44748909,0.0,1.0
2001-08-01,13.02,13.11,12.76,13.1,1233200,6.05195205078415,6.09378582072044,5.93109893763485,6.08913762406086,2653071.91221378,0.0,1.0
2001-08-02,13.3,13.3,12.95,13.15,943100,6.18210155725263,6.18210155725263,6.01941467416703,6.1123786073588,2028958.90399677,0.0,1.0
2001-08-03,13.34,13.39,13.18,13.3,680200,6.20069434389098,6.22393532718892,6.12632319733756,6.18210155725263,1463363.21333751,0.0,1.0
2001-08-06,13.38,13.44,13.31,13.37,576800,6.21928713052933,6.24717631048686,6.18674975391221,6.21463893386974,1240911.3517393,0.0,1.0
2001-08-07,13.48,13.48,13.33,13.38,489400,6.26576909712522,6.26576909712522,6.19604614723139,6.21928713052933,1052881.44164566,0.0,1.0
2001-08-08,13.45,13.5,13.37,13.48,816600,6.25182450714645,6.27506549044439,6.21463893386974,6.26576909712522,1756810.34991386,0.0,1.0
2001-08-09,13.05,13.45,12.96,13.45,770200,6.06589664076291,6.25182450714645,6.02406287082662,6.25182450714645,1656986.69055064,0.0,1.0
2001-08-10,13.18,13.21,12.95,13.05,537500,6.12632319733756,6.14026778731633,6.01941467416703,6.06589664076291,1156362.43335623,0.0,1.0
2001-08-13,13.21,13.4,13.13,13.18,373300,6.14026778731633,6.22858352384851,6.10308221403962,6.12632319733756,803107.15604071,0.0,1.0
2001-08-14,13.18,13.39,13.15,13.31,489100,6.12632319733756,6.22393532718892,6.1123786073588,6.18674975391221,1052236.03005495,0.0,1.0
2001-08-15,13.1,13.23,13.02,13.19,544300,6.08913762406086,6.14956418063551,6.05195205078415,6.13097139399715,1170991.76274567,0.0,1.0
2001-08-16,12.96,13.1,12.9,13.1,449600,6.02406287082662,6.08913762406086,5.99617369086909,6.08913762406086,967256.837278069,0.0,1.0
2001-08-17,13.0,13.08,12.95,13.06,949200,6.04265565746497,6.07984123074168,6.01941467416703,6.0705448374225,2042082.27300788,0.0,1.0
2001-08-20,12.99,13.0,12.9,12.9,600700,6.03800746080538,6.04265565746497,5.99617369086909,5.99617369086909,1292329.14179924,0.0,1.0
2001-08-21,13.08,13.18,12.98,13.0,776100,6.07984123074168,6.12632319733756,6.03335926414579,6.04265565746497,1669679.78516795,0.0,1.0
2001-08-22,13.3,13.3,13.08,13.09,376500,6.18210155725263,6.18210155725263,6.07984123074168,6.08448942740127,809991.546341621,0.0,1.0
2001-08-23,13.42,13.48,13.22,13.3,421500,6.23787991716769,6.26576909712522,6.14491598397592,6.18210155725263,906803.284948189,0.0,1.0
2001-08-24,13.26,13.46,13.26,13.42,344700,6.16350877061427,6.25647270380604,6.16350877061427,6.23787991716769,741577.917726313,0.0,1.0
2001-08-27,13.45,13.46,13.25,13.46,544700,6.25182450714645,6.25647270380604,6.15886057395468,6.25647270380604,1171852.31153328,0.0,1.0
2001-08-28,13.44,13.46,13.31,13.35,518600,6.24717631048686,6.25647270380604,6.18674975391221,6.20534254055057,1115701.50314147,0.0,1.0
2001-08-29,13.36,13.45,13.35,13.44,778200,6.20999073721016,6.25182450714645,6.20534254055057,6.24717631048686,1674197.66630292,0.0,1.0
2001-08-30,12.71,13.37,12.55,13.37,1243200,5.90785795433691,6.21463893386974,5.83348680778349,6.21463893386974,2674585.63190413,0.0,1.0
2001-08-31,12.8,12.82,12.65,12.72,926600,5.9496917242732,5.95898811759238,5.87996877437938,5.9125061509965,1993461.26650769,0.0,1.0
2001-09-04,12.71,12.8,12.57,12.8,966600,5.90785795433691,5.9496917242732,5.84278320110267,5.9496917242732,2079516.14526909,0.0,1.0
2001-09-05,12.6,12.75,12.52,12.71,586100,5.85672779108143,5.92645074097526,5.81954221780473,5.90785795433691,1260919.11105133,0.0,1.0
2001-09-06,12.21,12.51,12.19,12.5,1192900,5.67544812135749,5.81489402114514,5.66615172803831,5.81024582448555,2566371.62186167,0.0,1.0
2001-09-07,12.15,12.2,11.96,12.11,884600,5.64755894139995,5.6707999246979,5.55924320486777,5.6289661547616,1903103.64380823,0.0,1.0
2001-09-10,11.76,12.2,11.7,12.2,1362700,5.46627927167601,5.6707999246979,5.43839009171847,5.6707999246979,2931674.58220379,0.0,1.0
2001-09-17,8.86,9.25,8.5,8.5,4992200,4.11830224039536,4.29958191011931,3.95096716065017,3.95096716065017,10740079.1438158,0.0,1.0
2001-09-18,8.5,9.1,8.5,8.86,4483400,3.95096716065017,4.22985896022548,3.95096716065017,4.11830224039536,9645461.08597086,0.0,1.0
2001-09-19,7.75,8.51,7.17,8.51,6009900,3.60235241118104,3.95561535730976,3.33275700492491,3.95561535730976,12929530.3967026,0.0,1.0
2001-09-20,6.64,7.75,6.6,7.75,3946500,3.08640258196672,3.60235241118104,3.06780979532837,3.60235241118104,8490389.47579605,0.0,1.0
2001-09-21,6.45,6.65,6.22,6.65,7544500,2.99808684543454,3.09105077862631,2.89117832226401,3.09105077862631,16231025.8203835,0.0,1.0
2001-09-24,6.78,7.24,6.76,7.24,4150700,3.15147733520096,3.36529438154203,3.14218094188179,3.36529438154203,8929699.63187296,0.0,1.0
2001-09-25,6.92,7.15,6.85,6.93,4177300,3.2165520884352,3.32346061160573,3.18401471181808,3.22120028509479,8986926.12624928,0.0,1.0
2001-09-26,7.26,7.44,7.09,7.44,5408300,3.49544388801051,3.58210778606035,3.41359465096343,3.58210778606035,11232981.9210309,0.26,1.0
2001-09-27,7.04,7.5,7.0,7.49,2103300,3.38952134594958,3.61099575207697,3.37026270193851,3.6061810910742,4368531.86297068,0.0,1.0
2001-09-28,7.05,7.22,7.04,7.1,1839600,3.39433600695235,3.47618524399943,3.38952134594958,3.4184093119662,3820829.75092515,0.0,1.0
2001-10-01,7.0,7.25,6.93,7.06,1668900,3.37026270193851,3.49062922700774,3.33656007491912,3.39915066795512,3466287.65564197,0.0,1.0
2001-10-02,6.93,7.05,6.9,7.0,2088000,3.33656007491912,3.39433600695235,3.32211609191081,3.37026270193851,4336753.92472913,0.0,1.0
2001-10-03,7.1,7.28,6.95,7.28,3024600,3.4184093119662,3.50507321001605,3.34618939692466,3.50507321001605,6282062.22257457,0.0,1.0
2001-10-04,7.58,7.69,7.25,7.69,3785500,3.64951304009912,3.70247431112959,3.49062922700774,3.70247431112959,7862443.4779991,0.0,1.0
2001-10-05,7.4,7.71,7.35,7.71,2452600,3.56284914204928,3.71210363313513,3.53877583703543,3.71210363313513,5094024.27001468,0.0,1.0
2001-10-08,7.67,7.74,7.45,7.74,1713200,3.69284498912405,3.72654761614343,3.58692244706312,3.72654761614343,3558298.28728254,0.0,1.0
2001-10-09,7.4,7.74,7.33,7.74,1420200,3.56284914204928,3.72654761614343,3.52914651502989,3.72654761614343,2949740.38500972,0.0,1.0
2001-10-10,7.74,7.75,7.33,7.4,2181300,3.72654761614343,3.7313622771462,3.52914651502989,3.56284914204928,4530537.03831976,0.0,1.0
2001-10-11,7.95,8.33,7.86,7.95,4027400,3.82765549720159,4.01061261530682,3.78432354817666,3.82765549720159,8364867.22052398,0.0,1.0
2001-10-12,8.0,8.19,7.7,8.18,2786100,3.85172880221543,3.94320736126805,3.70728897213236,3.93839270026528,5786700.24410337,0.0,1.0
2001-10-15,7.75,8.0,7.65,8.0,1456000,3.7313622771462,3.85172880221543,3.68321566711851,3.85172880221543,3024096.6065161,0.0,1.0
2001-10-16,6.87,7.57,6.75,7.55,6045000,3.3076721089025,3.64469837909636,3.24989617686927,3.63506905709082,12555401.0895534,0.0,1.0
2001-10-17,6.78,7.2,6.76,6.87,5449900,3.26434015987758,3.46655592199389,3.25471083787204,3.3076721089025,11319384.6812171,0.0,1.0
2001-10-18,6.63,6.78,6.47,6.78,7624700,3.19212024483604,3.26434015987758,3.11508566879173,3.26434015987758,15836421.2882577,0.0,1.0
2001-10-19,6.82,6.88,6.45,6.6,2652700,3.28359880388866,3.31248676990527,3.10545634678619,3.17767626182773,5509629.85446788,0.0,1.0
2001-10-22,6.7,6.82,6.63,6.82,1344000,3.22582287185543,3.28359880388866,3.19212024483604,3.28359880388866,2791473.79063024,0.0,1.0
2001-10-23,6.82,6.95,6.71,6.75,1365800,3.28359880388866,3.34618939692466,3.2306375328582,3.24989617686927,2836752.16015088,0.0,1.0
2001-10-24,6.72,6.83,6.72,6.83,936300,3.23545219386097,3.28841346489143,3.23545219386097,3.28841346489143,1944685.20101718,0.0,1.0
2001-10-25,6.66,6.79,6.54,6.71,1041600,3.20656422784435,3.26915482088035,3.14878829581112,3.2306375328582,2163392.18773844,0.0,1.0
2001-10-26,6.85,6.9,6.65,6.67,1500700,3.29804278689697,3.32211609191081,3.20174956684158,3.21137888884712,3116938.03392768,0.0,1.0
2001-10-29,6.79,6.79,6.66,6.75,932200,3.26915482088035,3.26915482088035,3.20656422784435,3.24989617686927,1936169.54436422,0.0,1.0
2001-10-30,6.66,6.75,6.66,6.75,1454200,3.20656422784435,3.24989617686927,3.20656422784435,3.24989617686927,3020358.0255465,0.0,1.0
2001-10-31,6.75,6.8,6.48,6.69,1917900,3.24989617686927,3.27396948188312,3.1199003297945,3.22100821085266,3983458.02310249,0.0,1.0
2001-11-01,7.08,7.09,6.69,6.85,1398700,3.40877998996066,3.41359465096343,3.22100821085266,3.29804278689697,2905085.11231735,0.0,1.0
2001-11-02,7.1,7.19,7.0,7.1,2357500,3.4184093119662,3.46174126099112,3.37026270193851,3.4184093119662,4896502.57545446,0.0,1.0
2001-11-05,7.24,7.38,6.95,7.0,1153900,3.48581456600497,3.55321982004374,3.34618939692466,3.37026270193851,2396638.10045256,0.0,1.0
2001-11-06,7.18,7.25,7.05,7.25,1883200,3.45692659998835,3.49062922700774,3.39433600695235,3.49062922700774,3911386.48996643,0.0,1.0
2001-11-07,7.35,7.48,7.11,7.48,4169900,3.53877583703543,3.60136643007143,3.42322397296897,3.60136643007143,8660838.21395018,0.0,1.0
2001-11-08,7.65,7.65,7.3,7.45,2033300,3.68321566711851,3.68321566711851,3.51470253202158,3.58692244706312,4223142.60304202,0.0,1.0
2001-11-09,7.73,7.75,7.51,7.75,1206300,3.72173295514066,3.7313622771462,3.61581041307974,3.7313622771462,2505472.3464563,0.0,1.0
2001-11-12,7.7,7.7,7.06,7.58,2431600,3.70728897213236,3.70728897213236,3.39915066795512,3.64951304009912,5050407.49203608,0.0,1.0
2001-11-13,7.75,7.78,7.59,7.6,1978200,3.7313622771462,3.74580626015451,3.65432770110189,3.65914236210466,4108700.48558389,0.0,1.0
2001-11-14,7.72,7.87,7.62,7.85,1036100,3.71691829413789,3.78913820917943,3.6687716841102,3.7795088871739,2151968.7458869,0.0,1.0
2001-11-15,8.3,8.3,7.57,7.62,2933200,3.99616863229851,3.99616863229851,3.64469837909636,3.6687716841102,6092225.38889631,0.0,1.0
2001-11-16,8.57,8.58,8.3,8.3,1891300,4.12616447937328,4.13097914037605,3.99616863229851,3.99616863229851,3928210.1043296,0.0,1.0
2001-11-19,8.56,8.67,8.41,8.56,1154100,4.12134981837052,4.17431108940098,4.04912990332898,4.12134981837052,2397053.49833806,0.0,1.0
2001-11-20,8.51,8.56,8.4,8.56,982800,4.09727651335667,4.12134981837052,4.04431524232621,4.12134981837052,2041265.20939836,0.0,1.0
2001-11-21,8.45,8.51,8.1,8.51,1008900,4.06838854734005,4.09727651335667,3.89987541224313,4.09727651335667,2095474.63345748,0.0,1.0
2001-11-23,8.36,8.48,8.19,8.48,292200,4.02505659831513,4.08283253034836,3.94320736126805,4.08283253034836,606896.310730771,0.0,1.0
2001-11-26,8.45,8.55,8.25,8.4,869600,4.06838854734005,4.11653515736775,3.97209532728467,4.04431524232621,1806150.00619945,0.0,1.0
2001-11-27,8.51,8.6,8.4,8.5,959500,4.09727651335667,4.14060846238159,4.04431524232621,4.0924618523539,1992871.3557364,0.0,1.0
2001-11-28,8.42,8.7,8.3,8.7,1009300,4.05394456433175,4.18875507240929,3.99616863229851,4.18875507240929,2096305.4292285,0.0,1.0
2001-11-29,8.29,8.4,8.11,8.38,1333400,3.99135397129574,4.04431524232621,3.9046900732459,4.03468592032067,2769457.70269819,0.0,1.0
2001-11-30,8.42,8.42,8.24,8.33,1320300,4.05394456433175,4.05394456433175,3.9672806662819,4.01061261530682,2742249.14119725,0.0,1.0
2001-12-03,8.14,8.42,8.14,8.42,731300,3.9191340562542,4.05394456433175,3.9191340562542,4.05394456433175,1518902.36836897,0.0,1.0
2001-12-04,8.38,8.4,8.16,8.24,1277100,4.03468592032067,4.04431524232621,3.92876337825974,3.9672806662819,2652523.19792699,0.0,1.0
2001-12-05,9.13,9.13,8.28,8.37,3449400,4.39578549552837,4.39578549552837,3.98653931029297,4.0298712593179,7164367.33139877,0.0,1.0
2001-12-06,9.25,9.6,8.7,9.6,4253200,4.4535614275616,4.62207456265852,4.18875507240929,4.62207456265852,8833851.43326528,0.0,1.0
2001-12-07,9.2,9.33,9.01,9.33,2150200,4.42948812254775,4.49207871558375,4.33800956349513,4.49207871558375,4465942.66712288,0.0,1.0
2001-12-10,9.25,9.47,8.9,9.2,1932700,4.4535614275616,4.55948396962252,4.28504829246467,4.42948812254775,4014197.46663026,0.0,1.0
2001-12-11,9.25,9.37,9.1,9.22,1392100,4.4535614275616,4.51133735959483,4.38134151252006,4.43911744455329,2891376.9820955,0.0,1.0
2001-12-12,9.16,9.35,9.1,9.26,1607900,4.41022947853667,4.50170803758929,4.38134151252006,4.45837608856437,3339591.30056129,0.0,1.0
2001-12-13,8.97,9.15,8.85,9.11,1188000,4.31875091948406,4.4054148175339,4.26097498745082,4.38615617352283,2467463.43993209,0.0,1.0
2001-12-14,9.0,9.07,8.7,8.97,1085600,4.33319490249236,4.36689752951175,4.18875507240929,4.31875091948406,2254779.72255074,0.0,1.0
2001-12-17,8.72,8.9,8.55,8.9,1060100,4.19838439441482,4.28504829246467,4.11653515736775,4.28504829246467,2201816.49214816,0.0,1.0
2001-12-18,8.75,8.95,8.74,8.9,1429300,4.21282837742313,4.30912159747852,4.20801371642036,4.28504829246467,2968640.98880045,0.0,1.0
2001-12-19,9.1,9.25,8.7,8.75,1222500,4.38134151252006,4.4535614275616,4.18875507240929,4.21282837742313,2539119.57518264,0.0,1.0
2001-12-20,9.11,9.19,9.0,9.1,1195800,4.38615617352283,4.42467346154498,4.33319490249236,4.38134151252006,2483663.95746699,0.0,1.0
2001-12-21,9.16,9.4,9.15,9.21,1506800,4.41022947853667,4.52578134260314,4.4054148175339,4.43430278355052,3129607.66943575,0.0,1.0
2001-12-24,9.12,9.26,8.92,9.17,256300,4.3909708345256,4.45837608856437,4.29467761447021,4.41504413953944,532332.390281644,0.0,1.0
2001-12-26,9.25,9.25,9.06,9.06,757100,4.4535614275616,4.4535614275616,4.36208286850898,4.36208286850898,1572488.69559982,0.0,1.0
2001-12-27,9.39,9.47,9.25,9.28,858200,4.52096668160037,4.55948396962252,4.4535614275616,4.4680054105699,1782472.32672535,0.0,1.0
2001-12-28,9.3,9.6,9.3,9.47,932700,4.47763473257544,4.62207456265852,4.47763473257544,4.55948396962252,1937208.039078,0.0,1.0
2001-12-31,9.0,9.52,9.0,9.45,863100,4.33319490249236,4.58355727463637,4.33319490249236,4.54985464761698,1792649.57492036,0.0,1.0
2002-01-02,9.2,9.32,9.09,9.1,1005300,4.42948812254775,4.48726405458098,4.37652685151729,4.38134151252006,2087997.47151829,0.0,1.0
2002-01-03,9.4,9.49,9.2,9.49,1197700,4.52578134260314,4.56911329162806,4.42948812254775,4.56911329162806,2487610.23737934,0.0,1.0
2002-01-04,9.49,9.53,9.3,9.53,857700,4.56911329162806,4.58837193563914,4.47763473257544,4.58837193563914,1781433.83201158,0.0,1.0
2002-01-07,9.8,9.84,9.52,9.55,1398500,4.71836778271391,4.73762642672498,4.58355727463637,4.59800125764468,2904669.71443184,0.0,1.0
2002-01-08,9.7,9.82,9.59,9.8,1260400,4.67022117268621,4.72799710471945,4.61725990165575,4.71836778271391,2617837.47448687,0.0,1.0
2002-01-09,9.7,9.78,9.6,9.7,1098700,4.67022117268621,4.70873846070837,4.62207456265852,4.67022117268621,2281988.28405167,0.0,1.0
2002-01-10,9.7,9.74,9.62,9.7,649800,4.67022117268621,4.68947981669729,4.63170388466406,4.67022117268621,1349627.73002346,0.0,1.0
2002-01-11,9.7,9.74,9.61,9.7,694200,4.67022117268621,4.68947981669729,4.62688922366129,4.67022117268621,1441846.06060678,0.0,1.0
2002-01-14,9.85,9.85,9.47,9.65,997900,4.74244108772775,4.74244108772775,4.55948396962252,4.64614786767237,2072627.74975441,0.0,1.0
2002-01-15,9.7,9.83,9.46,9.8,713000,4.67022117268621,4.73281176572222,4.55466930861975,4.71836778271391,1480893.46184476,0.0,1.0
2002-01-16,9.5,9.74,9.45,9.7,392000,4.57392795263083,4.68947981669729,4.54985464761698,4.67022117268621,814179.855600487,0.0,1.0
2002-01-17,9.75,9.75,9.44,9.51,604300,4.69429447770006,4.69429447770006,4.54503998661421,4.5787426136336,1255124.71106983,0.0,1.0
2002-01-18,9.75,9.76,9.51,9.75,726700,4.69429447770006,4.69910913870283,4.5787426136336,4.69429447770006,1509348.21700223,0.0,1.0
2002-01-22,9.66,9.8,9.62,9.75,761700,4.65096252867514,4.71836778271391,4.63170388466406,4.69429447770006,1582042.84696656,0.0,1.0
2002-01-23,9.5,9.74,9.39,9.74,1198200,4.57392795263083,4.68947981669729,4.52096668160037,4.68947981669729,2488648.73209312,0.0,1.0
2002-01-24,9.55,9.7,9.35,9.5,738700,4.59800125764468,4.67022117268621,4.50170803758929,4.57392795263083,1534272.09013286,0.0,1.0
2002-01-25,9.6,9.6,9.46,9.53,382900,4.62207456265852,4.62207456265852,4.55466930861975,4.58837193563914,795279.251809762,0.0,1.0
2002-01-28,9.74,9.74,9.5,9.74,353200,4.68947981669729,4.68947981669729,4.57392795263083,4.68947981669729,733592.66581146,0.0,1.0
2002-01-29,9.74,9.79,9.6,9.74,1191100,4.68947981669729,4.71355312171114,4.62207456265852,4.68947981669729,2473902.1071575,0.0,1.0
2002-01-30,9.85,9.85,9.65,9.7,644700,4.74244108772775,4.74244108772775,4.64614786767237,4.67022117268621,1339035.08394295,0.0,1.0
2002-01-31,10.09,10.09,9.8,9.97,1281400,4.85799295179422,4.85799295179422,4.71836778271391,4.80021701976099,2661454.25246547,0.0,1.0
2002-02-01,10.08,10.15,10.0,10.15,691600,4.85317829079145,4.88688091781083,4.81466100276929,4.88688091781083,1436445.88809514,0.0,1.0
2002-02-04,9.99,10.05,9.6,10.03,622600,4.80984634176652,4.83873430778314,4.62207456265852,4.8291049857776,1293133.61759404,0.0,1.0
2002-02-05,10.0,10.04,9.87,9.98,749100,4.81466100276929,4.83391964678037,4.75207040973329,4.80503168076376,1555872.7801794,0.0,1.0
2002-02-06,9.81,10.0,9.67,10.0,1016900,4.72318244371668,4.81466100276929,4.65577718967791,4.81466100276929,2112090.54887789,0.0,1.0
2002-02-07,9.99,10.09,9.81,9.85,1055700,4.80984634176652,4.85799295179422,4.72318244371668,4.74244108772775,2192677.73866693,0.0,1.0
2002-02-08,10.08,10.08,9.95,10.01,582900,4.85317829079145,4.85317829079145,4.79058769775545,4.81947566377206,1210677.13732021,0.0,1.0
2002-02-11,10.24,10.24,10.03,10.11,662600,4.93021286683576,4.93021286683576,4.8291049857776,4.86762227379976,1376213.19469613,0.0,1.0
2002-02-12,10.29,10.35,10.17,10.24,1113000,4.9542861718496,4.98317413786622,4.89651023981637,4.93021286683576,2311689.23286567,0.0,1.0
2002-02-13,10.36,10.36,10.16,10.26,883400,4.98798879886899,4.98798879886899,4.8916955788136,4.9398421888413,1834812.46029967,0.0,1.0
2002-02-14,10.4,10.64,10.3,10.33,1157200,5.00724744288007,5.12279930694653,4.95910083285237,4.97354481586068,2403492.16556348,0.0,1.0
2002-02-15,10.47,10.51,10.3,10.51,566400,5.04095006989945,5.06020871391053,4.95910083285237,5.06020871391053,1176406.8117656,0.0,1.0
2002-02-19,10.06,10.45,9.8,10.45,2745900,4.84354896878591,5.03132074789391,4.71836778271391,5.03132074789391,5703205.26911576,0.0,1.0
2002-02-20,10.4,10.44,10.02,10.44,655400,5.00724744288007,5.02650608689114,4.82429032477483,5.02650608689114,1361258.87081775,0.0,1.0
2002-02-21,10.37,10.4,10.26,10.35,474500,4.99280345987176,5.00724744288007,4.9398421888413,4.98317413786622,985531.483373548,0.0,1.0
2002-02-22,10.38,10.45,10.2,10.32,603500,4.99761812087453,5.03132074789391,4.91095422282468,4.96873015485791,1253463.11952779,0.0,1.0
2002-02-25,10.33,10.4,10.15,10.35,799100,4.97354481586068,5.00724744288007,4.88688091781083,4.98317413786622,1659722.25155701,0.0,1.0
2002-02-26,10.4,10.43,10.27,10.43,505500,5.00724744288007,5.02169142588837,4.94465684984406,5.02169142588837,1049918.15562767,0.0,1.0
2002-02-27,10.5,10.54,10.25,10.45,1000700,5.05539405290776,5.07465269691884,4.93502752783853,5.03132074789391,2078443.32015155,0.0,1.0
2002-02-28,10.8,10.8,10.35,10.4,1581900,5.19983388299084,5.19983388299084,4.98317413786622,5.00724744288007,3285589.57544492,0.0,1.0
2002-03-01,11.07,11.07,10.85,11.0,1126200,5.32982973006561,5.32982973006561,5.22390718800468,5.29612710304622,2339105.49330936,0.0,1.0
2002-03-04,11.35,11.4,11.15,11.15,1942000,5.46464023814315,5.48871354315699,5.36834701808776,5.36834701808776,4033513.46830649,0.0,1.0
2002-03-05,11.75,11.78,11.31,11.32,2256600,5.65722667825392,5.67167066126223,5.44538159413207,5.45019625513484,4686934.34221444,0.0,1.0
2002-03-06,11.94,12.25,11.85,12.25,2203900,5.74870523730654,5.89795972839238,5.70537328828161,5.89795972839238,4577476.99938243,0.0,1.0
2002-03-07,11.8,11.99,11.55,11.99,916300,5.68129998326777,5.77277854232038,5.56093345819853,5.77277854232038,1903145.41246614,0.0,1.0
2002-03-08,11.81,11.98,11.61,11.75,1261400,5.68611464427054,5.76796388131761,5.58982142421515,5.65722667825392,2619914.46391442,0.0,1.0
2002-03-11,11.69,11.9,11.61,11.9,870200,5.6283387122373,5.72944659329546,5.58982142421515,5.72944659329546,1807396.19985598,0.0,1.0
2002-03-12,11.72,11.73,11.4,11.73,661200,5.64278269524561,5.64759735624838,5.48871354315699,5.64759735624838,1373305.40949756,0.0,1.0
2002-03-13,11.52,11.72,11.43,11.71,451200,5.54648947519023,5.64278269524561,5.5031575261653,5.63796803424284,937137.62971158,0.0,1.0
2002-03-14,11.78,11.84,11.51,11.84,593500,5.67167066126223,5.70055862727884,5.54167481418746,5.70055862727884,1232693.22525227,0.0,1.0
2002-03-15,12.05,12.05,11.72,11.77,4251100,5.801666508337,5.801666508337,5.64278269524561,5.66685600025946,8829489.75546742,0.0,1.0
2002-03-18,12.02,12.08,11.86,12.05,2447500,5.78722252532869,5.81611049134531,5.71018794928438,5.801666508337,5083431.62393416,0.0,1.0
2002-03-19,11.93,12.0,11.75,12.0,1388300,5.74389057630377,5.77759320332315,5.65722667825392,5.77759320332315,2883484.42227081,0.0,1.0
2002-03-20,11.9,11.9,11.72,11.89,756600,5.72944659329546,5.72944659329546,5.64278269524561,5.72463193229269,1571450.20088604,0.0,1.0
2002-03-21,12.0,12.0,11.76,12.0,454900,5.77759320332315,5.77759320332315,5.66204133925669,5.77759320332315,944822.490593525,0.0,1.0
2002-03-22,12.0,12.03,11.9,11.9,523300,5.77759320332315,5.79203718633146,5.72944659329546,5.72944659329546,1086888.5674381,0.0,1.0
2002-03-25,11.92,11.95,11.81,11.9,2936300,5.739075915301,5.7535198983093,5.68611464427054,5.72944659329546,6098664.05612171,0.0,1.0
2002-03-26,11.99,12.0,11.81,11.87,496400,5.77277854232038,5.77759320332315,5.68611464427054,5.71500261028715,1031017.55183694,0.0,1.0
2002-03-27,12.05,12.15,11.82,12.15,1246500,5.801666508337,5.84981311836469,5.6909293052733,5.84981311836469,2588967.3214439,0.0,1.0
2002-03-28,11.95,12.05,11.87,11.98,918500,5.7535198983093,5.801666508337,5.71500261028715,5.76796388131761,1907714.78920676,0.0,1.0
2002-04-01,12.0,12.09,11.55,12.09,1663600,5.77759320332315,5.82092515234808,5.56093345819853,5.82092515234808,3455279.61167595,0.0,1.0
2002-04-02,11.91,12.0,11.85,11.9,838100,5.73426125429823,5.77759320332315,5.70537328828161,5.72944659329546,1740724.83923155,0.0,1.0
2002-04-03,11.7,11.91,11.6,11.91,1287600,5.63315337324007,5.73426125429823,5.58500676321238,5.73426125429823,2674331.5869163,0.0,1.0
2002-04-04,11.7,11.75,11.58,11.72,690400,5.63315337324007,5.65722667825392,5.57537744120684,5.64278269524561,1433953.50078208,0.0,1.0
2002-04-05,11.7,11.86,11.65,11.7,1338300,5.63315337324007,5.71018794928438,5.60908006822623,5.63315337324007,2779634.95089319,0.0,1.0
2002-04-08,11.74,11.75,11.63,11.68,1784500,5.65241201725115,5.65722667825392,5.59945074622069,5.62352405123453,3706387.63346701,0.0,1.0
2002-04-09,11.85,11.95,11.73,11.77,1242800,5.70537328828161,5.7535198983093,5.64759735624838,5.66685600025946,2581282.46056195,0.0,1.0
2002-04-10,12.0,12.0,11.83,11.9,2688100,5.77759320332315,5.77759320332315,5.69574396627607,5.72944659329546,5583155.28020324,0.0,1.0
2002-04-11,11.96,12.0,11.95,12.0,3028500,5.75833455931208,5.77759320332315,5.7535198983093,5.77759320332315,6290162.48134202,0.0,1.0
2002-04-12,11.98,12.0,11.85,11.96,3011700,5.76796388131761,5.77759320332315,5.70537328828161,5.75833455931208,6255269.05895915,0.0,1.0
2002-04-15,11.9,11.96,11.85,11.93,610000,5.72944659329546,5.75833455931208,5.70537328828161,5.74389057630377,1266963.55080688,0.0,1.0
2002-04-16,11.74,11.98,11.68,11.93,1391400,5.65241201725115,5.76796388131761,5.62352405123453,5.74389057630377,2889923.08949622,0.0,1.0
2002-04-17,11.75,11.8,11.6,11.7,1283400,5.65722667825392,5.68129998326777,5.58500676321238,5.63315337324007,2665608.23132057,0.0,1.0
2002-04-18,11.91,11.94,11.75,11.75,1475600,5.73426125429823,5.74870523730654,5.65722667825392,5.65722667825392,3064805.59929612,0.0,1.0
2002-04-19,11.75,11.92,11.75,11.92,671600,5.65722667825392,5.739075915301,5.65722667825392,5.739075915301,1394906.0995441,0.0,1.0
2002-04-22,11.65,11.75,11.5,11.7,829500,5.60908006822623,5.65722667825392,5.53686015318469,5.63315337324007,1722862.7301546,0.0,1.0
2002-04-23,11.61,11.75,11.6,11.7,1564000,5.58982142421515,5.65722667825392,5.58500676321238,5.63315337324007,3248411.46469174,0.0,1.0
2002-04-24,11.78,11.88,11.56,11.58,740900,5.67167066126223,5.71981727128992,5.5657481192013,5.57537744120684,1538841.46687347,0.0,1.0
2002-04-25,11.91,11.95,11.78,11.8,1030500,5.73426125429823,5.7535198983093,5.67167066126223,5.68129998326777,2140337.60509261,0.0,1.0
2002-04-26,11.91,11.96,11.9,11.92,636300,5.73426125429823,5.75833455931208,5.72944659329546,5.739075915301,1321588.3727515,0.0,1.0
2002-04-29,11.82,11.93,11.75,11.9,1590600,5.6909293052733,5.74389057630377,5.65722667825392,5.72944659329546,3303659.38346463,0.0,1.0
2002-04-30,11.91,11.95,11.78,11.82,1726200,5.73426125429823,5.7535198983093,5.67167066126223,5.6909293052733,3585299.14984072,0.0,1.0
2002-05-01,12.05,12.05,11.9,11.95,3985400,5.801666508337,5.801666508337,5.72944659329546,5.7535198983093,8277633.66456679,0.0,1.0
2002-05-02,11.97,12.05,11.75,12.03,861500,5.76314922031484,5.801666508337,5.65722667825392,5.79203718633146,1789326.39183628,0.0,1.0
2002-05-03,11.84,11.94,11.8,11.9,581600,5.70055862727884,5.74870523730654,5.68129998326777,5.72944659329546,1207977.0510644,0.0,1.0
2002-05-06,11.55,11.9,11.55,11.84,504100,5.56093345819853,5.72944659329546,5.56093345819853,5.70055862727884,1047010.3704291,0.0,1.0
2002-05-07,11.72,11.73,11.57,11.62,1115600,5.64278269524561,5.64759735624838,5.57056278020407,5.59463608521792,2317089.40537731,0.0,1.0
2002-05-08,11.75,11.75,11.42,11.71,1636600,5.65722667825392,5.65722667825392,5.49834286516253,5.63796803424284,3399200.89713203,0.0,1.0
2002-05-09,11.35,11.65,11.29,11.6,1481900,5.46464023814315,5.60908006822623,5.43575227212653,5.58500676321238,3077890.6326897,0.0,1.0
2002-05-10,11.07,11.430003,11.069995,11.4,825400,5.32982973006561,5.5031589705636,5.32982732273511,5.48871354315699,1714347.07350164,0.0,1.0
2002-05-13,11.35,11.41,11.24,11.3,595500,5.46464023814315,5.49352820415976,5.41167896711269,5.4405669331293,1236847.20410737,0.0,1.0
2002-05-14,11.45,11.51,11.29,11.4,1010900,5.51278684817084,5.54167481418746,5.43575227212653,5.48871354315699,2099628.61231258,0.0,1.0
2002-05-15,11.75,11.75,11.4,11.65,388600,5.65722667825392,5.65722667825392,5.48871354315699,5.60908006822623,807118.091546809,0.0,1.0
2002-05-16,11.65,11.82,11.48,11.72,651200,5.60908006822623,5.6909293052733,5.52723083117915,5.64278269524561,1352535.51522203,0.0,1.0
2002-05-17,11.69,11.8,11.54,11.65,269500,5.6283387122373,5.68129998326777,5.55611879719576,5.60908006822623,559748.650725335,0.0,1.0
2002-05-20,11.45,11.64,11.31,11.64,910400,5.51278684817084,5.60426540722346,5.44538159413207,5.60426540722346,1890891.17484358,0.0,1.0
2002-05-21,11.12,11.54,11.07,11.45,855300,5.35390303507945,5.55611879719576,5.32982973006561,5.51278684817084,1776449.05738545,0.0,1.0
2002-05-22,11.1,11.14,10.95,11.05,3397400,5.34427371307392,5.36353235708499,5.27205379803238,5.32020040806007,7056363.88116605,0.0,1.0
2002-05-23,11.74,11.75,11.09,11.17,3231700,5.65241201725115,5.65722667825392,5.33945905207115,5.3779763400933,6712206.73302065,0.0,1.0
2002-05-24,11.75,11.84,11.43,11.59,869900,5.65722667825392,5.70055862727884,5.5031575261653,5.58019210220961,1806773.10302771,0.0,1.0
2002-05-28,11.85,11.85,11.52,11.65,713100,5.70537328828161,5.70537328828161,5.54648947519023,5.60908006822623,1481101.16078752,0.0,1.0
2002-05-29,11.73,11.85,11.66,11.8,2082200,5.64759735624838,5.70537328828161,5.613894729229,5.68129998326777,4324707.38604932,0.0,1.0
2002-05-30,11.69,11.73,11.45,11.73,1189500,5.6283387122373,5.64759735624838,5.51278684817084,5.64759735624838,2470578.92407342,0.0,1.0
2002-05-31,11.48,11.69,11.41,11.69,2157800,5.52723083117915,5.6283387122373,5.49352820415976,5.6283387122373,4481727.78677227,0.0,1.0
2002-06-03,11.48,11.55,11.38,11.43,1284100,5.52723083117915,5.56093345819853,5.47908422115146,5.5031575261653,2667062.12391986,0.0,1.0
2002-06-04,11.37,11.49,11.3,11.43,950500,5.47426956014869,5.53204549218192,5.4405669331293,5.5031575261653,1974178.45088842,0.0,1.0
2002-06-05,11.5,11.5,11.35,11.37,1435400,5.53686015318469,5.53686015318469,5.46464023814315,5.47426956014869,2981310.62430852,0.0,1.0
2002-06-06,11.35,11.5,11.22,11.5,863500,5.46464023814315,5.53686015318469,5.40204964510715,5.53686015318469,1793480.37069138,0.0,1.0
2002-06-07,11.4,11.4,10.79,11.05,1110900,5.48871354315699,5.48871354315699,5.19501922198807,5.32020040806007,2307327.55506781,0.0,1.0
2002-06-10,11.59,11.61,11.34,11.35,457800,5.58019210220961,5.58982142421515,5.45982557714038,5.46464023814315,950845.759933426,0.0,1.0
2002-06-11,11.53,11.65,11.52,11.6,1097300,5.55130413619299,5.60908006822623,5.54648947519023,5.58500676321238,2279080.4988531,0.0,1.0
2002-06-12,11.51,11.54,11.35,11.54,5068500,5.54167481418746,5.55611879719576,5.46464023814315,5.55611879719576,10527220.9135486,0.0,1.0
2002-06-13,11.39,11.5,11.25,11.46,857700,5.48389888215423,5.53686015318469,5.41649362811545,5.51760150917361,1781433.83201157,0.0,1.0
2002-06-14,11.48,11.53,11.3,11.37,1043800,5.52723083117915,5.55130413619299,5.4405669331293,5.47426956014869,2167961.56447905,0.0,1.0
2002-06-17,11.6,11.64,11.32,11.48,1184500,5.58500676321238,5.60426540722346,5.45019625513484,5.52723083117915,2460193.97693566,0.0,1.0
2002-06-18,11.53,11.64,11.5,11.6,800500,5.55130413619299,5.60426540722346,5.53686015318469,5.58500676321238,1662630.03675559,0.0,1.0
2002-06-19,11.48,11.6,11.39,11.54,1866400,5.52723083117915,5.58500676321238,5.48389888215423,5.55611879719576,3876493.06758354,0.0,1.0
2002-06-20,11.53,11.56,11.35,11.4,827700,5.55130413619299,5.5657481192013,5.46464023814315,5.48871354315699,1719124.14918501,0.0,1.0
2002-06-21,11.45,11.6,11.36,11.53,1301700,5.51278684817084,5.58500676321238,5.46945489914592,5.55130413619299,2703617.13784478,0.0,1.0
2002-06-24,11.45,11.58,11.27,11.45,1230700,5.51278684817084,5.57537744120684,5.42612295012099,5.51278684817084,2556150.88848857,0.0,1.0
2002-06-25,11.55,11.55,11.45,11.5,2922900,5.56093345819853,5.56093345819853,5.51278684817084,5.53686015318469,6070832.39779252,0.0,1.0
2002-06-26,11.44,11.58,11.28,11.35,822200,5.50797218716807,5.57537744120684,5.43093761112376,5.46464023814315,1707700.70733347,0.0,1.0
2002-06-27,11.3,11.55,11.16,11.5,3416900,5.4405669331293,5.56093345819853,5.37316167909053,5.53686015318469,7096865.17500333,0.0,1.0
2002-06-28,11.3,11.45,11.25,11.28,1238000,5.4405669331293,5.51278684817084,5.41649362811545,5.43093761112376,2571312.9113097,0.0,1.0
2002-07-01,11.22,11.35,11.15,11.2,714600,5.40204964510715,5.46464023814315,5.36834701808776,5.39242032310161,1484216.64492885,0.0,1.0
2002-07-02,10.89,11.23,10.84,11.23,1656800,5.24316583201576,5.40686430610992,5.21909252700191,5.40686430610992,3441156.08356859,0.0,1.0
2002-07-03,10.65,10.9,10.16,10.79,1989700,5.1276139679493,5.24798049301853,4.8916955788136,5.19501922198807,4132585.86400074,0.0,1.0
2002-07-05,10.75,10.9,10.54,10.65,522800,5.17576057797699,5.24798049301853,5.07465269691884,5.1276139679493,1085850.07272432,0.0,1.0
2002-07-08,10.72,10.8,10.6,10.65,1791500,5.16131659496868,5.19983388299084,5.10354066293545,5.1276139679493,3720926.55945988,0.0,1.0
2002-07-09,10.62,10.75,10.51,10.74,3405900,5.11316998494099,5.17576057797699,5.06020871391053,5.17094591697422,7074018.29130025,0.0,1.0
2002-07-10,10.52,10.7,10.48,10.65,2643500,5.0650233749133,5.15168727296314,5.04576473090222,5.1276139679493,5490521.5517344,0.0,1.0
2002-07-11,10.5,10.56,10.2,10.32,2427300,5.05539405290776,5.08428201892437,4.91095422282468,4.96873015485791,5041476.43749761,0.0,1.0
2002-07-12,10.35,10.65,10.35,10.52,635700,4.98317413786622,5.1276139679493,4.98317413786622,5.0650233749133,1320342.17909497,0.0,1.0
2002-07-15,10.33,10.42,9.7,10.25,2048800,4.97354481586068,5.0168767648856,4.67022117268621,4.93502752783853,4255335.93916908,0.0,1.0
2002-07-16,10.41,10.63,10.3,10.33,741300,5.01206210388284,5.11798464594376,4.95910083285237,4.97354481586068,1539672.26264449,0.0,1.0
2002-07-17,10.1,10.58,9.98,10.51,1369700,4.86280761279699,5.09391134092991,4.80503168076376,5.06020871391053,2844852.41891833,0.0,1.0
2002-07-18,9.96,10.22,9.96,10.03,2154500,4.79540235875822,4.92058354483022,4.79540235875822,4.8291049857776,4474873.72166135,0.0,1.0
2002-07-19,9.42,9.79,9.35,9.71,1832100,4.53541066460867,4.71355312171114,4.50170803758929,4.67503583368898,3805252.33021851,0.0,1.0
2002-07-22,9.37,9.53,9.1,9.25,1357800,4.51133735959483,4.58837193563914,4.38134151252006,4.4535614275616,2820136.24473046,0.0,1.0
2002-07-23,9.15,9.35,9.0,9.27,1175300,4.4054148175339,4.50170803758929,4.33319490249236,4.46319074956713,2441085.67420218,0.0,1.0
2002-07-24,9.28,9.3,8.45,8.95,1889600,4.4680054105699,4.47763473257544,4.06838854734005,4.30912159747852,3924679.22230276,0.0,1.0
2002-07-25,9.05,9.46,8.9,9.18,1391900,4.35726820750621,4.55466930861975,4.28504829246467,4.41985880054221,2890961.58421,0.0,1.0
2002-07-26,9.72,9.72,9.05,9.05,965600,4.67985049469175,4.67985049469175,4.35726820750621,4.35726820750621,2005540.99124447,0.0,1.0
2002-07-29,10.2,10.25,9.88,9.97,1640100,4.91095422282468,4.93502752783853,4.75688507073606,4.80021701976099,3406470.36012847,0.0,1.0
2002-07-30,10.4,10.57,10.03,10.2,1579200,5.00724744288007,5.08909667992714,4.8291049857776,4.91095422282468,3279981.70399053,0.0,1.0
2002-07-31,11.25,11.25,10.07,10.45,1095100,5.41649362811545,5.41649362811545,4.84836362978868,5.03132074789391,2274511.12211249,0.0,1.0
2002-08-01,10.11,10.95,10.02,10.95,1082700,4.86762227379976,5.27205379803238,4.82429032477483,5.27205379803238,2248756.45321083,0.0,1.0
2002-08-02,9.94,10.15,9.81,10.15,884800,4.78577303675268,4.88688091781083,4.72318244371668,4.88688091781083,1837720.24549824,0.0,1.0
2002-08-05,9.52,9.85,9.43,9.84,851000,4.58355727463637,4.74244108772775,4.54022532561144,4.73762642672498,1767518.00284697,0.0,1.0
2002-08-06,9.8,9.9,9.52,9.52,640200,4.71836778271391,4.7665143927416,4.58355727463637,4.58355727463637,1329688.63151896,0.0,1.0
2002-08-07,10.1,10.1,9.72,9.8,400200,4.86280761279699,4.86280761279699,4.67985049469175,4.71836778271391,831211.168906415,0.0,1.0
2002-08-08,10.02,10.32,9.81,9.95,782900,4.82429032477483,4.96873015485791,4.72318244371668,4.79058769775545,1626075.02283067,0.0,1.0
2002-08-09,9.95,10.0,9.76,10.0,344100,4.79058769775545,4.81466100276929,4.69910913870283,4.81466100276929,714692.062020733,0.0,1.0
2002-08-12,9.75,10.04,9.75,9.85,588500,4.69429447770006,4.83391964678037,4.69429447770006,4.74244108772775,1222308.27811451,0.0,1.0
2002-08-13,9.8,9.85,9.7,9.75,3110300,4.71836778271391,4.74244108772775,4.67022117268621,4.69429447770006,6460060.2165158,0.0,1.0
2002-08-14,9.78,9.78,9.5,9.76,783100,4.70873846070837,4.70873846070837,4.57392795263083,4.69910913870283,1626490.42071618,0.0,1.0
2002-08-15,9.8,9.9,9.5,9.75,6026200,4.71836778271391,4.7665143927416,4.57392795263083,4.69429447770006,12516353.6883154,0.0,1.0
2002-08-16,9.94,9.95,9.68,9.75,653000,4.78577303675268,4.79058769775545,4.66059185068068,4.69429447770006,1356274.09619163,0.0,1.0
2002-08-19,9.8,9.99,9.79,9.89,962100,4.71836778271391,4.80984634176652,4.71355312171114,4.76169973173883,1998271.52824803,0.0,1.0
2002-08-20,9.82,9.98,9.79,9.9,972600,4.72799710471945,4.80503168076376,4.71355312171114,4.7665143927416,2020079.91723733,0.0,1.0
2002-08-21,10.0,10.0,9.75,9.89,1033600,4.81466100276929,4.81466100276929,4.69429447770006,4.76169973173883,2146776.27231802,0.0,1.0
2002-08-22,9.93,10.0,9.88,10.0,796300,4.78095837574991,4.81466100276929,4.75688507073606,4.81466100276929,1653906.68115987,0.0,1.0
2002-08-23,10.14,10.15,9.96,9.96,632700,4.88206625680806,4.88688091781083,4.79540235875822,4.79540235875822,1314111.21081232,0.0,1.0
2002-08-26,10.15,10.15,10.0,10.06,530300,4.88688091781083,4.88688091781083,4.81466100276929,4.84354896878591,1101427.49343097,0.0,1.0
2002-08-27,10.05,10.25,9.99,10.25,307900,4.83873430778314,4.93502752783853,4.80984634176652,4.93502752783853,639505.044743342,0.0,1.0
2002-08-28,9.99,10.13,9.93,10.0,496100,4.80984634176652,4.8772515958053,4.78095837574991,4.81466100276929,1030394.45500868,0.0,1.0
2002-08-29,9.82,10.0,9.82,9.89,545200,4.72799710471945,4.81466100276929,4.72799710471945,4.76169973173883,1132374.63590149,0.0,1.0
2002-08-30,10.14,10.14,9.82,9.82,320000,4.88206625680806,4.88206625680806,4.72799710471945,4.72799710471945,664636.616816725,0.0,1.0
2002-09-03,9.8,10.05,9.7,10.04,615700,4.71836778271391,4.83873430778314,4.67022117268621,4.83391964678037,1278802.39054393,0.0,1.0
2002-09-04,10.0,10.0,9.71,9.75,1068800,4.81466100276929,4.81466100276929,4.67503583368898,4.69429447770006,2219886.30016786,0.0,1.0
2002-09-05,9.75,9.95,9.75,9.9,252700,4.69429447770006,4.79058769775545,4.69429447770006,4.7665143927416,524855.228342457,0.0,1.0
2002-09-06,10.0,10.0,9.8,9.85,971300,4.81466100276929,4.81466100276929,4.71836778271391,4.74244108772775,2017379.83098151,0.0,1.0
2002-09-09,9.75,10.02,9.73,10.02,523500,4.69429447770006,4.82429032477483,4.68466515569452,4.82429032477483,1087303.96532361,0.0,1.0
2002-09-10,9.92,9.97,9.8,9.8,540000,4.77614371474714,4.80021701976099,4.71836778271391,4.71836778271391,1121574.29087822,0.0,1.0
2002-09-11,9.93,9.98,9.9,9.92,352300,4.78095837574991,4.80503168076376,4.7665143927416,4.77614371474714,731723.375326662,0.0,1.0
2002-09-12,9.85,9.99,9.78,9.8,1704300,4.74244108772775,4.80984634176652,4.70873846070837,4.71836778271391,3539813.08137733,0.0,1.0
2002-09-13,10.02,10.02,9.77,9.85,1776700,4.82429032477483,4.82429032477483,4.7039237997056,4.74244108772775,3690187.11593211,0.0,1.0
2002-09-16,10.0,10.0,9.84,9.92,363100,4.81466100276929,4.81466100276929,4.73762642672498,4.77614371474714,754154.861144227,0.0,1.0
2002-09-17,10.0,10.2,9.95,10.0,1332800,4.81466100276929,4.91095422282468,4.79058769775545,4.81466100276929,2768211.50904166,0.0,1.0
2002-09-18,9.86,10.01,9.7,9.9,935300,4.74725574873052,4.81947566377206,4.67022117268621,4.7665143927416,1942608.21158963,0.0,1.0
2002-09-19,9.91,10.05,9.79,9.86,2282000,4.77132905374437,4.83873430778314,4.71355312171114,4.74725574873052,4739689.87367426,0.0,1.0
2002-09-20,9.75,9.94,9.7,9.88,2442300,4.69429447770006,4.78577303675268,4.67022117268621,4.75688507073606,5072631.27891089,0.0,1.0
2002-09-23,9.4,9.7,9.31,9.7,1182800,4.52578134260314,4.67022117268621,4.48244939357821,4.67022117268621,2456663.09490881,0.0,1.0
2002-09-24,9.25,9.42,9.15,9.3,1137900,4.4535614275616,4.53541066460867,4.4054148175339,4.47763473257544,2363406.26961172,0.0,1.0
2002-09-25,9.23,9.35,9.05,9.25,880700,4.44393210555606,4.50170803758929,4.35726820750621,4.4535614275616,1829204.58884528,0.0,1.0
2002-09-26,9.5,9.5,9.2,9.25,3017400,4.57392795263083,4.57392795263083,4.42948812254775,4.4535614275616,6267107.8986962,0.0,1.0
2002-09-27,9.37,9.55,9.37,9.5,2139400,4.51133735959483,4.59800125764468,4.51133735959483,4.57392795263083,4443511.18130531,0.0,1.0
2002-09-30,9.28,9.28,9.05,9.27,1538200,4.4680054105699,4.4680054105699,4.35726820750621,4.46319074956713,3194825.13746089,0.0,1.0
2002-10-01,9.24,9.24,8.96,9.18,1801900,4.44874676655883,4.44874676655883,4.31393625848129,4.41985880054221,3742527.24950642,0.0,1.0
2002-10-02,9.19,9.25,9.03,9.1,895300,4.42467346154498,4.4535614275616,4.34763888550067,4.38134151252006,1859528.63448754,0.0,1.0
2002-10-03,9.0,9.19,8.91,9.19,1692000,4.33319490249236,4.42467346154498,4.28986295346744,4.42467346154498,3514266.11141843,0.0,1.0
2002-10-04,8.87,9.0,8.75,8.99,815000,4.27060430945636,4.33319490249236,4.21282837742313,4.32838024148959,1692746.3834551,0.0,1.0
2002-10-07,8.49,8.75,8.44,8.7,1072000,4.08764719135113,4.21282837742313,4.06357388633728,4.18875507240929,2226532.66633603,0.0,1.0
2002-10-08,8.12,8.6,7.97,8.44,2422700,3.90950473424867,4.14060846238159,3.83728481920713,4.06357388633728,5031922.28613086,0.0,1.0
2002-10-09,7.79,8.0,7.75,8.0,2906200,3.75062092115728,3.85172880221543,3.7313622771462,3.85172880221543,6036146.67435239,0.0,1.0
2002-10-10,8.0,8.0,7.5,7.69,2599800,3.85172880221543,3.85172880221543,3.61099575207697,3.70247431112959,5399757.11375038,0.0,1.0
2002-10-11,8.15,8.38,8.13,8.2,1166300,3.92394871725697,4.03468592032067,3.91431939525144,3.94802202227082,2422392.76935421,0.0,1.0
2002-10-14,7.75,8.18,7.75,8.05,1748100,3.7313622771462,3.93839270026528,3.7313622771462,3.87580210722928,3630785.21830411,0.0,1.0
2002-10-15,8.0,8.07,7.83,7.88,4005400,3.85172880221543,3.88543142923482,3.76987956516836,3.7939528701822,8319173.45311785,0.0,1.0
2002-10-16,7.97,8.01,7.9,7.95,2217800,3.83728481920713,3.8565434632182,3.80358219218774,3.82765549720159,4606347.15242541,0.0,1.0
2002-10-17,8.18,8.24,8.0,8.04,1036300,3.93839270026528,3.9672806662819,3.85172880221543,3.87098744622651,2152384.14377241,0.0,1.0
2002-10-18,7.98,8.3,7.98,8.08,1354900,3.8420994802099,3.99616863229851,3.8420994802099,3.89024609023759,2814112.97539056,0.0,1.0
2002-10-21,8.0,8.2,7.7,7.72,1320200,3.85172880221543,3.94802202227082,3.70728897213236,3.71691829413789,2742041.4422545,0.0,1.0
2002-10-22,8.0,8.06,7.96,8.0,1773200,3.85172880221543,3.88061676823205,3.83247015820436,3.85172880221543,3682917.65293568,0.0,1.0
2002-10-23,8.2,8.2,7.86,8.0,601500,3.94802202227082,3.94802202227082,3.78432354817666,3.85172880221543,1249309.14067269,0.0,1.0
2002-10-24,8.4,8.47,8.14,8.15,1610800,4.04431524232621,4.07801786934559,3.9191340562542,3.92394871725697,3345614.56990118,0.0,1.0
2002-10-25,8.46,8.49,8.17,8.17,3865100,4.07320320834282,4.08764719135113,3.93357803926251,3.93357803926251,8027771.83643226,0.0,1.0
2002-10-28,8.36,8.49,8.27,8.42,744300,4.02505659831513,4.08764719135113,3.98172464929021,4.05394456433175,1545903.23092715,0.0,1.0
2002-10-29,8.15,8.33,8.0,8.22,936200,3.92394871725697,4.01061261530682,3.85172880221543,3.95765134427636,1944477.50207443,0.0,1.0
2002-10-30,8.18,8.22,8.0,8.08,1694100,3.93839270026528,3.95765134427636,3.85172880221543,3.89024609023759,3518627.78921629,0.0,1.0
2002-10-31,8.2,8.2,8.02,8.18,1842500,3.94802202227082,3.94802202227082,3.86135812422097,3.93839270026528,3826853.02026504,0.0,1.0
2002-11-01,8.48,8.48,8.0,8.2,1533800,4.08283253034836,4.08283253034836,3.85172880221543,3.94802202227082,3185686.38397966,0.0,1.0
2002-11-04,8.5,8.58,8.41,8.48,2195500,4.0924618523539,4.13097914037605,4.04912990332898,4.08283253034836,4560030.28819099,0.0,1.0
2002-11-05,8.5,8.55,8.38,8.48,1087900,4.0924618523539,4.11653515736775,4.03468592032067,4.08283253034836,2259556.79823411,0.0,1.0
2002-11-06,8.7,8.7,8.43,8.5,1714200,4.18875507240929,4.18875507240929,4.05875922533451,4.0924618523539,3560375.27671009,0.0,1.0
2002-11-07,8.85,8.95,8.47,8.7,1100800,4.26097498745082,4.30912159747852,4.07801786934559,4.18875507240929,2286349.96184953,0.0,1.0
2002-11-08,8.64,8.82,8.57,8.72,504100,4.15986710639267,4.24653100444252,4.12616447937328,4.19838439441482,1047010.3704291,0.0,1.0
2002-11-11,8.52,8.6,8.41,8.54,1937700,4.10209117435944,4.14060846238159,4.04912990332898,4.11172049636498,4024582.41376802,0.0,1.0
2002-11-12,8.81,8.85,8.45,8.62,792100,4.24171634343975,4.26097498745082,4.06838854734005,4.15023778438713,1645183.32556415,0.0,1.0
2002-11-13,8.75,8.83,8.5,8.78,979000,4.21282837742313,4.25134566544529,4.0924618523539,4.22727236043144,2033372.64957367,0.0,1.0
2002-11-14,8.9,8.9,8.71,8.79,731900,4.28504829246467,4.28504829246467,4.19356973341205,4.23208702143421,1520148.5620255,0.0,1.0
2002-11-15,8.82,8.87,8.68,8.84,731500,4.24653100444252,4.27060430945636,4.17912575040375,4.25616032644806,1519317.76625448,0.0,1.0
2002-11-18,9.0,9.0,8.78,8.84,1351300,4.33319490249236,4.33319490249236,4.22727236043144,4.25616032644806,2806635.81345138,0.0,1.0
2002-11-19,9.0,9.03,8.85,8.95,600200,4.33319490249236,4.34763888550067,4.26097498745082,4.30912159747852,1246609.05441687,0.0,1.0
2002-11-20,9.08,9.21,8.98,9.04,724800,4.37171219051452,4.43430278355052,4.32356558048683,4.35245354650344,1505401.93708988,0.0,1.0
2002-11-21,9.12,9.24,8.95,9.04,811600,4.3909708345256,4.44874676655883,4.30912159747852,4.35245354650344,1685684.61940141,0.0,1.0
2002-11-22,9.25,9.32,8.89,9.02,1959400,4.4535614275616,4.48726405458098,4.2802336314619,4.3428242244979,4069653.0843459,0.0,1.0
2002-11-25,9.12,9.23,8.9,9.15,1936500,4.3909708345256,4.44393210555606,4.28504829246467,4.4054148175339,4022090.02645495,0.0,1.0
2002-11-26,8.99,9.06,8.95,9.02,1215700,4.32838024148959,4.36208286850898,4.30912159747852,4.3428242244979,2524996.04707529,0.0,1.0
2002-11-27,9.15,9.2,8.99,9.0,827600,4.4054148175339,4.42948812254775,4.32838024148959,4.33319490249236,1718916.45024225,0.0,1.0
2002-11-29,9.15,9.18,9.1,9.15,379000,4.4054148175339,4.41985880054221,4.38134151252006,4.4054148175339,787178.993042308,0.0,1.0
2002-12-02,9.14,9.2,9.0,9.0,1407700,4.40060015653113,4.42948812254775,4.33319490249236,4.33319490249236,2923778.01716532,0.0,1.0
2002-12-03,9.0,9.12,8.92,9.1,2205200,4.33319490249236,4.3909708345256,4.29467761447021,4.38134151252006,4580177.08563826,0.0,1.0
2002-12-04,9.1,9.1,8.84,8.9,3169900,4.38134151252006,4.38134151252006,4.25616032644806,4.28504829246467,6583848.78639791,0.0,1.0
2002-12-05,8.74,9.0,8.73,9.0,798700,4.20801371642036,4.33319490249236,4.20319905541759,4.33319490249236,1658891.45578599,0.0,1.0
2002-12-06,8.95,9.05,8.55,8.74,770500,4.30912159747852,4.35726820750621,4.11653515736775,4.20801371642036,1600320.35392902,0.0,1.0
2002-12-09,9.06,9.13,8.66,8.95,1687600,4.36208286850898,4.39578549552837,4.16949642839821,4.30912159747852,3505127.3579372,0.0,1.0
2002-12-10,9.0,9.03,8.79,8.98,977200,4.33319490249236,4.34763888550067,4.23208702143421,4.32356558048683,2029634.06860407,0.0,1.0
2002-12-11,8.88,9.0,8.86,8.99,424900,4.27541897045913,4.33319490249236,4.26578964845359,4.32838024148959,882512.807766957,0.0,1.0
2002-12-12,8.9,8.9,8.75,8.81,899900,4.28504829246467,4.28504829246467,4.21282837742313,4.24171634343975,1869082.78585428,0.0,1.0
2002-12-13,8.6,8.9,8.6,8.82,981100,4.14060846238159,4.28504829246467,4.14060846238159,4.24653100444252,2037734.32737153,0.0,1.0
2002-12-16,8.75,8.75,8.42,8.55,1658500,4.21282837742313,4.21282837742313,4.05394456433175,4.11653515736775,3444686.96559543,0.0,1.0
2002-12-17,8.57,8.75,8.49,8.75,560800,4.12616447937328,4.21282837742313,4.08764719135113,4.21282837742313,1164775.67097131,0.0,1.0
2002-12-18,8.75,8.75,8.43,8.59,1101100,4.21282837742313,4.21282837742313,4.05875922533451,4.13579380137882,2286973.0586778,0.0,1.0
2002-12-19,8.73,8.78,8.57,8.6,796000,4.20319905541759,4.22727236043144,4.12616447937328,4.14060846238159,1653283.5843316,0.0,1.0
2002-12-20,9.0,9.0,8.65,8.75,738500,4.33319490249236,4.33319490249236,4.16468176739544,4.21282837742313,1533856.69224735,0.0,1.0
2002-12-23,8.89,8.89,8.55,8.8,973800,4.2802336314619,4.2802336314619,4.11653515736775,4.23690168243698,2022572.3045504,0.0,1.0
2002-12-24,8.9,8.91,8.59,8.69,338300,4.28504829246467,4.28986295346744,4.13579380137882,4.18394041140652,702645.523340931,0.0,1.0
2002-12-26,8.9,8.95,8.79,8.87,483800,4.28504829246467,4.30912159747852,4.23208702143421,4.27060430945636,1004847.48504979,0.0,1.0
2002-12-27,8.75,8.86,8.67,8.85,680100,4.21282837742313,4.26578964845359,4.17431108940098,4.26097498745082,1412560.50967829,0.0,1.0
2002-12-30,8.8,8.83,8.57,8.75,712200,4.23690168243698,4.25134566544529,4.12616447937328,4.21282837742313,1479231.87030272,0.0,1.0
2002-12-31,8.85,8.85,8.69,8.77,1183400,4.26097498745082,4.26097498745082,4.18394041140652,4.22245769942867,2457909.28856535,0.0,1.0
2003-01-02,8.9,8.97,8.75,8.92,758900,4.28504829246467,4.31875091948406,4.21282837742313,4.29467761447021,1576227.27656941,0.0,1.0
2003-01-03,8.95,9.04,8.84,8.9,1367700,4.30912159747852,4.35245354650344,4.25616032644806,4.28504829246467,2840698.44006323,0.0,1.0
2003-01-06,9.07,9.07,8.85,8.9,504400,4.36689752951175,4.36689752951175,4.26097498745082,4.28504829246467,1047633.46725736,0.0,1.0
2003-01-07,9.0,9.05,8.91,9.0,648700,4.33319490249236,4.35726820750621,4.28986295346744,4.33319490249236,1347343.04165315,0.0,1.0
2003-01-08,8.7,8.95,8.7,8.95,818800,4.18875507240929,4.30912159747852,4.18875507240929,4.30912159747852,1700638.94327979,0.0,1.0
2003-01-09,8.65,8.9,8.53,8.6,883900,4.16468176739544,4.28504829246467,4.10690583536221,4.14060846238159,1835850.95501344,0.0,1.0
2003-01-10,8.56,8.65,8.48,8.65,647100,4.12134981837052,4.16468176739544,4.08283253034836,4.16468176739544,1344019.85856907,0.0,1.0
2003-01-13,8.5,8.69,8.5,8.56,1534300,4.0924618523539,4.18394041140652,4.0924618523539,4.12134981837052,3186724.87869344,0.0,1.0
2003-01-14,8.73,8.73,8.5,8.55,542800,4.20319905541759,4.20319905541759,4.0924618523539,4.11653515736775,1127389.86127537,0.0,1.0
2003-01-15,8.75,8.76,8.52,8.73,659700,4.21282837742313,4.2176430384259,4.10209117435944,4.20319905541759,1370189.92535623,0.0,1.0
2003-01-16,8.66,8.72,8.58,8.7,920600,4.16949642839821,4.19838439441482,4.13097914037605,4.18875507240929,1912076.46700461,0.0,1.0
2003-01-17,8.5,8.6,8.5,8.56,1080100,4.0924618523539,4.14060846238159,4.0924618523539,4.12134981837052,2243356.2806992,0.0,1.0
2003-01-21,8.25,8.54,8.2,8.54,1015600,3.97209532728467,4.11172049636498,3.94802202227082,4.11172049636498,2109390.46262208,0.0,1.0
2003-01-22,8.15,8.25,8.0,8.25,3587400,3.92394871725697,3.97209532728467,3.85172880221543,3.97209532728467,7450991.872401,0.0,1.0
2003-01-23,8.12,8.15,8.04,8.15,1345600,3.90950473424867,3.92394871725697,3.87098744622651,3.92394871725697,2794796.97371432,0.0,1.0
2003-01-24,7.88,8.08,7.88,8.05,1377600,3.7939528701822,3.89024609023759,3.7939528701822,3.87580210722928,2861260.635396,0.0,1.0
2003-01-27,7.9,7.9,7.69,7.78,1479500,3.80358219218774,3.80358219218774,3.70247431112959,3.74580626015451,3072905.85806358,0.0,1.0
2003-01-28,7.97,7.97,7.7,7.9,667500,3.83728481920713,3.83728481920713,3.70728897213236,3.80358219218774,1386390.44289113,0.0,1.0
2003-01-29,7.97,7.97,7.7,7.9,3420100,3.83728481920713,3.83728481920713,3.70728897213236,3.80358219218774,7103511.54117149,0.0,1.0
2003-01-30,8.02,8.1,7.9,8.0,1021900,3.86135812422097,3.89987541224313,3.80358219218774,3.85172880221543,2122475.49601566,0.0,1.0
2003-01-31,8.15,8.15,8.02,8.03,909000,3.92394871725697,3.92394871725697,3.86135812422097,3.86617278522374,1887983.38964501,0.0,1.0
2003-02-03,8.13,8.15,8.05,8.1,868300,3.91431939525144,3.92394871725697,3.87580210722928,3.89987541224313,1803449.91994363,0.0,1.0
2003-02-04,8.15,8.17,8.02,8.17,818400,3.92394871725697,3.93357803926251,3.86135812422097,3.93357803926251,1699808.14750877,0.0,1.0
2003-02-05,7.9,8.15,7.88,8.1,641800,3.80358219218774,3.92394871725697,3.7939528701822,3.89987541224313,1333011.81460304,0.0,1.0
2003-02-06,7.99,8.03,7.85,7.85,874700,3.84691414121267,3.86617278522374,3.7795088871739,3.7795088871739,1816742.65227996,0.0,1.0
2003-02-07,7.8,7.96,7.7,7.96,1188900,3.75543558216005,3.83247015820436,3.70728897213236,3.83247015820436,2469332.73041689,0.0,1.0
2003-02-10,7.8,7.8,7.67,7.75,647600,3.75543558216005,3.75543558216005,3.69284498912405,3.7313622771462,1345058.35328285,0.0,1.0
2003-02-11,7.65,7.86,7.63,7.8,311700,3.68321566711851,3.78432354817666,3.67358634511297,3.75543558216005,647397.60456804,0.0,1.0
2003-02-12,7.51,7.71,7.49,7.66,595400,3.61581041307974,3.71210363313513,3.6061810910742,3.68803032812128,1236639.50516462,0.0,1.0
2003-02-13,7.25,7.52,7.14,7.52,1195800,3.49062922700774,3.62062507408251,3.43766795597728,3.62062507408251,2483663.95746699,0.0,1.0
2003-02-14,7.15,7.37,7.15,7.26,1161500,3.44248261698004,3.54840515904097,3.44248261698004,3.49544388801051,2412423.22010196,0.0,1.0
2003-02-18,7.3,7.51,7.22,7.22,1209800,3.51470253202158,3.61581041307974,3.47618524399943,3.47618524399943,2512741.80945273,0.0,1.0
2003-02-19,7.55,7.55,7.26,7.36,1058100,3.63506905709082,3.63506905709082,3.49544388801051,3.5435904980382,2197662.51329305,0.0,1.0
2003-02-20,7.33,7.52,7.32,7.52,816500,3.52914651502989,3.62062507408251,3.52433185402712,3.62062507408251,1695861.86759642,0.0,1.0
2003-02-21,7.59,7.7,7.3,7.35,629600,3.65432770110189,3.70728897213236,3.51470253202158,3.53877583703543,1307672.54358691,0.0,1.0
2003-02-24,7.06,7.59,7.06,7.59,1037900,3.39915066795512,3.65432770110189,3.39915066795512,3.65432770110189,2155707.32685649,0.0,1.0
2003-02-25,6.98,7.06,6.78,7.06,1301400,3.36063337993297,3.39915066795512,3.26434015987758,3.39915066795512,2702994.04101651,0.0,1.0
2003-02-26,6.97,7.05,6.67,6.98,1024200,3.3558187189302,3.39433600695235,3.21137888884712,3.36063337993297,2127252.57169903,0.0,1.0
2003-02-27,6.9,6.93,6.8,6.92,1632700,3.32211609191081,3.33656007491912,3.27396948188312,3.33174541391635,3391100.63836458,0.0,1.0
2003-02-28,6.92,7.08,6.85,6.97,1474100,3.33174541391635,3.40877998996066,3.29804278689697,3.3558187189302,3061690.11515479,0.0,1.0
2003-03-03,6.94,7.03,6.87,7.02,1240400,3.34137473592189,3.38470668494681,3.3076721089025,3.37989202394404,2576297.68593583,0.0,1.0
2003-03-04,6.73,6.98,6.67,6.98,1085700,3.24026685486373,3.36063337993297,3.21137888884712,3.36063337993297,2254987.4214935,0.0,1.0
2003-03-05,6.59,6.75,6.5,6.63,1421100,3.17286160082496,3.24989617686927,3.12952965180004,3.19212024483604,2951609.67549453,0.0,1.0
2003-03-06,6.6,6.65,6.48,6.64,1122500,3.17767626182773,3.20174956684158,3.1199003297945,3.19693490583881,2331420.63242742,0.0,1.0
2003-03-07,6.69,6.72,6.54,6.61,966900,3.22100821085266,3.23545219386097,3.14878829581112,3.1824909228305,2008241.07750028,0.0,1.0
2003-03-10,6.41,6.59,6.24,6.59,1472000,3.08619770277512,3.17286160082496,3.00434846572804,3.17286160082496,3057328.43735693,0.0,1.0
2003-03-11,6.37,6.43,6.29,6.38,1858200,3.06693905876404,3.09582702478066,3.02842177074189,3.07175371976681,3859461.75427762,0.0,1.0
2003-03-12,6.17,6.45,6.17,6.37,1604400,2.97064583870865,3.10545634678619,2.97064583870865,3.06693905876404,3332321.83756486,0.0,1.0
2003-03-13,6.2,6.3,6.15,6.22,2820700,2.98508982171696,3.03323643174465,2.96101651670312,2.9947191437225,5858564.07829667,0.0,1.0
2003-03-14,6.1,6.21,6.08,6.2,811300,2.93694321168927,2.98990448271973,2.92731388968373,2.98508982171696,1685061.52257315,0.0,1.0
2003-03-17,6.43,6.5,6.07,6.08,1337100,3.09582702478066,3.12952965180004,2.92249922868096,2.92731388968373,2777142.56358013,0.0,1.0
2003-03-18,6.66,6.73,6.46,6.46,1237700,3.20656422784435,3.24026685486373,3.11027100778896,3.11027100778896,2570689.81448144,0.0,1.0
2003-03-19,7.01,7.06,6.65,6.65,1935900,3.37507736294127,3.39915066795512,3.20174956684158,3.20174956684158,4020843.83279843,0.0,1.0
2003-03-20,7.24,7.3,6.86,7.02,1733300,3.48581456600497,3.51470253202158,3.30285744789974,3.37989202394404,3600045.77477634,0.0,1.0
2003-03-21,7.62,7.7,7.35,7.44,2556900,3.6687716841102,3.70728897213236,3.53877583703543,3.58210778606035,5310654.26730838,0.0,1.0
2003-03-24,7.12,7.4,6.93,7.4,1435300,3.42803863397174,3.56284914204928,3.33656007491912,3.56284914204928,2981102.92536576,0.0,1.0
2003-03-25,7.01,7.05,6.95,7.02,3662700,3.37507736294127,3.39433600695235,3.34618939692466,3.37989202394404,7607389.17629568,0.0,1.0
2003-03-26,7.12,7.12,7.01,7.11,784200,3.42803863397174,3.42803863397174,3.37507736294127,3.42322397296897,1628775.10908648,0.0,1.0
2003-03-27,6.98,7.07,6.95,7.07,630800,3.36063337993297,3.40396532895789,3.34618939692466,3.40396532895789,1310164.93089997,0.0,1.0
2003-03-28,6.92,6.95,6.84,6.9,666000,3.33174541391635,3.34618939692466,3.2932281258942,3.32211609191081,1383274.95874981,0.0,1.0
2003-03-31,6.92,7.09,6.6,6.87,2107000,3.33174541391635,3.41359465096343,3.17767626182773,3.3076721089025,4376216.72385262,0.0,1.0
2003-04-01,7.13,7.14,6.9,6.97,1162300,3.43285329497451,3.43766795597728,3.32211609191081,3.3558187189302,2414084.81164399,0.0,1.0
2003-04-02,7.4,7.4,7.05,7.23,1793200,3.56284914204928,3.56284914204928,3.39433600695235,3.4809999050022,3724457.44148672,0.0,1.0
2003-04-03,7.32,7.38,7.25,7.3,1421100,3.52433185402712,3.55321982004374,3.49062922700774,3.51470253202158,2951609.67549452,0.0,1.0
2003-04-04,7.19,7.37,7.18,7.37,539600,3.46174126099112,3.54840515904097,3.45692659998835,3.54840515904097,1120743.4951072,0.0,1.0
2003-04-07,7.45,7.48,7.25,7.25,582100,3.58692244706312,3.60136643007143,3.49062922700774,3.49062922700774,1209015.54577817,0.0,1.0
2003-04-08,7.1,7.6,7.1,7.53,559600,3.4184093119662,3.65914236210466,3.4184093119662,3.62543973508528,1162283.28365825,0.0,1.0
2003-04-09,7.35,7.35,7.1,7.12,685800,3.53877583703543,3.53877583703543,3.4184093119662,3.42803863397174,1424399.34941534,0.0,1.0
2003-04-10,7.2,7.3,7.16,7.3,474600,3.46655592199389,3.51470253202158,3.44729727798281,3.51470253202158,985739.182316305,0.0,1.0
2003-04-11,7.08,7.27,7.05,7.15,1241500,3.40877998996066,3.50025854901328,3.39433600695235,3.44248261698004,2578582.37430613,0.0,1.0
2003-04-14,7.25,7.25,7.07,7.08,1167700,3.49062922700774,3.49062922700774,3.40396532895789,3.40877998996066,2425300.55455278,0.0,1.0
2003-04-15,7.4,7.4,7.2,7.25,1241800,3.56284914204928,3.56284914204928,3.46655592199389,3.49062922700774,2579205.4711344,0.0,1.0
2003-04-16,7.5,7.55,7.35,7.4,1827600,3.61099575207697,3.63506905709082,3.53877583703543,3.56284914204928,3795905.87779452,0.0,1.0
2003-04-17,7.56,7.69,7.46,7.51,608800,3.63988371809359,3.70247431112959,3.59173710806589,3.61581041307974,1264471.16349382,0.0,1.0
2003-04-21,7.78,7.85,7.64,7.66,585000,3.74580626015451,3.7795088871739,3.67840100611574,3.68803032812128,1215038.81511807,0.0,1.0
2003-04-22,7.96,8.0,7.74,7.78,824800,3.83247015820436,3.85172880221543,3.72654761614343,3.74580626015451,1713100.87984511,0.0,1.0
2003-04-23,8.05,8.09,7.91,7.96,1181700,3.87580210722928,3.89506075124036,3.80839685319051,3.83247015820436,2454378.40653851,0.0,1.0
2003-04-24,8.0,8.06,7.88,8.01,815200,3.85172880221543,3.88061676823205,3.7939528701822,3.8565434632182,1693161.78134061,0.0,1.0
2003-04-25,7.86,8.0,7.81,8.0,828100,3.78432354817666,3.85172880221543,3.76025024316282,3.85172880221543,1719954.94495603,0.0,1.0
2003-04-28,7.98,8.0,7.73,7.76,924000,3.8420994802099,3.85172880221543,3.72173295514066,3.73617693814897,1919138.23105829,0.0,1.0
2003-04-29,8.01,8.13,7.9,8.0,917100,3.8565434632182,3.91431939525144,3.80358219218774,3.85172880221543,1904807.00400818,0.0,1.0
2003-04-30,7.72,8.1,7.67,8.0,1946600,3.71691829413789,3.89987541224313,3.69284498912405,3.85172880221543,4043067.61967324,0.0,1.0
2003-05-01,7.8,7.93,7.73,7.82,1075700,3.75543558216005,3.81802617519605,3.72173295514066,3.76506490416559,2234217.52721797,0.0,1.0
2003-05-02,7.93,7.95,7.81,7.85,589500,3.81802617519605,3.82765549720159,3.76025024316282,3.7795088871739,1224385.26754206,0.0,1.0
2003-05-05,8.02,8.15,7.95,7.95,446000,3.86135812422097,3.92394871725697,3.82765549720159,3.82765549720159,926337.28468831,0.0,1.0
2003-05-06,8.46,8.46,7.93,7.98,1123600,4.07320320834282,4.07320320834282,3.81802617519605,3.8420994802099,2333705.32079772,0.0,1.0
2003-05-07,8.26,8.48,8.24,8.46,1001800,3.97690998828744,4.08283253034836,3.9672806662819,4.07320320834282,2080728.00852186,0.0,1.0
2003-05-08,8.19,8.25,8.02,8.16,787300,3.94320736126805,3.97209532728467,3.86135812422097,3.92876337825974,1635213.7763119,0.0,1.0
2003-05-09,8.3,8.3,8.15,8.18,2654800,3.99616863229851,3.99616863229851,3.92394871725697,3.93839270026528,5513991.53226575,0.0,1.0
2003-05-12,8.39,8.41,8.15,8.32,1159500,4.03950058132344,4.04912990332898,3.92394871725697,4.00579795430405,2408269.24124685,0.0,1.0
2003-05-13,8.32,8.39,8.27,8.39,589300,4.00579795430405,4.03950058132344,3.98172464929021,4.03950058132344,1223969.86965655,0.0,1.0
2003-05-14,8.33,8.4,8.1,8.33,577900,4.01061261530682,4.04431524232621,3.89987541224313,4.01061261530682,1200292.19018245,0.0,1.0
2003-05-15,8.35,8.4,8.16,8.3,1631400,4.02024193731236,4.04431524232621,3.92876337825974,3.99616863229851,3388400.55210876,0.0,1.0
2003-05-16,8.65,8.65,8.19,8.36,911100,4.16468176739544,4.16468176739544,3.94320736126805,4.02505659831513,1892345.06744287,0.0,1.0
2003-05-19,8.44,8.45,8.15,8.45,1066200,4.06357388633728,4.06838854734005,3.92394871725697,4.06838854734005,2214486.12765622,0.0,1.0
2003-05-20,8.47,8.49,8.35,8.39,841600,4.07801786934559,4.08764719135113,4.02024193731236,4.03950058132344,1747994.30222799,0.0,1.0
2003-05-21,8.44,8.45,8.35,8.4,359700,4.06357388633728,4.06838854734005,4.02024193731236,4.04431524232621,747093.09709055,0.0,1.0
2003-05-22,8.64,8.65,8.42,8.42,469600,4.15986710639267,4.16468176739544,4.05394456433175,4.05394456433175,975354.235178543,0.0,1.0
2003-05-23,8.52,8.58,8.4,8.54,866800,4.10209117435944,4.13097914037605,4.04431524232621,4.11172049636498,1800334.4358023,0.0,1.0
2003-05-27,8.71,8.71,8.5,8.52,745600,4.19356973341205,4.19356973341205,4.0924618523539,4.10209117435944,1548603.31718297,0.0,1.0
2003-05-28,8.9,9.0,8.61,8.62,1697600,4.28504829246467,4.33319490249236,4.14542312338436,4.15023778438713,3525897.25221272,0.0,1.0
2003-05-29,8.65,9.05,8.5,8.82,1442100,4.16468176739544,4.35726820750621,4.0924618523539,4.24653100444252,2995226.45347312,0.0,1.0
2003-05-30,9.0,9.01,8.6,8.6,1069400,4.33319490249236,4.33800956349513,4.14060846238159,4.14060846238159,2221132.49382439,0.0,1.0
2003-06-02,8.98,9.04,8.9,9.01,2092700,4.32356558048683,4.35245354650344,4.28504829246467,4.33800956349513,4346515.77503862,0.0,1.0
2003-06-03,8.97,9.05,8.94,8.99,994800,4.31875091948406,4.35726820750621,4.30430693647575,4.32838024148959,2066189.08252899,0.0,1.0
2003-06-04,9.07,9.1,8.92,8.92,782300,4.36689752951175,4.38134151252006,4.29467761447021,4.29467761447021,1624828.82917414,0.0,1.0
2003-06-05,9.12,9.12,8.92,9.08,488200,4.3909708345256,4.3909708345256,4.29467761447021,4.37171219051452,1013986.23853101,0.0,1.0
2003-06-06,9.53,9.53,9.2,9.22,1300000,4.58837193563914,4.58837193563914,4.42948812254775,4.43911744455329,2700086.25581794,0.0,1.0
2003-06-09,9.33,9.53,9.15,9.53,923400,4.49207871558375,4.58837193563914,4.4054148175339,4.58837193563914,1917892.03740176,0.0,1.0
2003-06-10,9.28,9.53,9.24,9.53,645300,4.4680054105699,4.58837193563914,4.44874676655883,4.58837193563914,1340281.27759948,0.0,1.0
2003-06-11,9.47,9.5,9.31,9.33,335800,4.55948396962252,4.57392795263083,4.48244939357821,4.49207871558375,697453.04977205,0.0,1.0
2003-06-12,9.33,9.6,9.25,9.42,856700,4.49207871558375,4.62207456265852,4.4535614275616,4.53541066460867,1779356.84258402,0.0,1.0
2003-06-13,9.1,9.37,9.1,9.1,480600,4.38134151252006,4.51133735959483,4.38134151252006,4.38134151252006,998201.118881617,0.0,1.0
2003-06-16,9.15,9.35,9.1,9.15,1253900,4.4054148175339,4.50170803758929,4.38134151252006,4.4054148175339,2604337.04320779,0.0,1.0
2003-06-17,9.12,9.19,9.05,9.15,494800,4.3909708345256,4.42467346154498,4.35726820750621,4.4054148175339,1027694.36875286,0.0,1.0
2003-06-18,8.9,8.91,8.44,8.8,1994300,4.28504829246467,4.28986295346744,4.06357388633728,4.23690168243698,4142140.01536748,0.0,1.0
2003-06-19,8.72,9.03,8.64,8.9,799500,4.19838439441482,4.34763888550067,4.15986710639267,4.28504829246467,1660553.04732804,0.0,1.0
2003-06-20,8.79,8.94,8.62,8.8,537100,4.23208702143421,4.30430693647575,4.15023778438713,4.23690168243698,1115551.02153832,0.0,1.0
2003-06-23,8.67,8.75,8.6,8.72,664100,4.17431108940098,4.21282837742313,4.14060846238159,4.19838439441482,1379328.67883746,0.0,1.0
2003-06-24,8.79,8.8,8.57,8.65,1128900,4.23208702143421,4.23690168243698,4.12616447937328,4.16468176739544,2344713.36476375,0.0,1.0
2003-06-25,8.76,8.9,8.66,8.77,657200,4.2176430384259,4.28504829246467,4.16949642839821,4.22245769942867,1364997.45178735,0.0,1.0
2003-06-26,8.99,8.99,8.65,8.66,359600,4.32838024148959,4.32838024148959,4.16468176739544,4.16949642839821,746885.398147795,0.0,1.0
2003-06-27,9.12,9.12,8.82,8.89,456600,4.3909708345256,4.3909708345256,4.24653100444252,4.2802336314619,948353.372620362,0.0,1.0
2003-06-30,9.15,9.25,8.74,9.02,1290700,4.4054148175339,4.4535614275616,4.20801371642036,4.3428242244979,2680770.25414171,0.0,1.0
2003-07-01,9.15,9.22,8.88,9.15,861500,4.4054148175339,4.43911744455329,4.27541897045913,4.4054148175339,1789326.39183628,0.0,1.0
2003-07-02,9.35,9.35,9.06,9.07,728000,4.50170803758929,4.50170803758929,4.36208286850898,4.36689752951175,1512048.30325805,0.0,1.0
2003-07-03,9.37,9.45,9.31,9.32,444100,4.51133735959483,4.54985464761698,4.48244939357821,4.48726405458098,922391.00477596,0.0,1.0
2003-07-07,9.3,9.39,9.24,9.37,1109900,4.47763473257544,4.52096668160037,4.44874676655883,4.51133735959483,2305250.56564026,0.0,1.0
2003-07-08,9.47,9.47,9.18,9.3,774200,4.55948396962252,4.55948396962252,4.41985880054221,4.47763473257544,1608005.21481096,0.0,1.0
2003-07-09,9.7,9.7,9.36,9.47,982900,4.67022117268621,4.67022117268621,4.50652269859206,4.55948396962252,2041472.90834112,0.0,1.0
2003-07-10,9.75,9.752,9.52,9.7,1587000,4.69429447770006,4.69525740990062,4.58355727463637,4.67022117268621,3296182.22152544,0.0,1.0
2003-07-11,9.83,10.0,9.68,9.75,3002300,4.73281176572222,4.81466100276929,4.66059185068068,4.69429447770006,6235745.35834015,0.0,1.0
2003-07-14,9.99,9.99,9.89,9.9,941400,4.80984634176652,4.80984634176652,4.76169973173883,4.7665143927416,1955277.8470977,0.0,1.0
2003-07-15,10.1,10.1,9.92,9.99,1680600,4.86280761279699,4.86280761279699,4.77614371474714,4.80984634176652,3490588.43194433,0.0,1.0
2003-07-16,10.1,10.1,9.91,10.06,963600,4.86280761279699,4.86280761279699,4.77132905374437,4.84354896878591,2001387.01238936,0.0,1.0
2003-07-17,9.75,10.09,9.58,10.08,648800,4.69429447770006,4.85799295179422,4.61244524065298,4.85317829079145,1347550.74059591,0.0,1.0
2003-07-18,9.75,9.77,9.6,9.73,701100,4.69429447770006,4.7039237997056,4.62207456265852,4.68466515569452,1456177.28765689,0.0,1.0
2003-07-21,9.72,9.79,9.57,9.71,643900,4.67985049469175,4.71355312171114,4.60763057965021,4.67503583368898,1337373.4924009,0.0,1.0
2003-07-22,9.9,9.905,9.6,9.67,606900,4.7665143927416,4.76892172324299,4.62207456265852,4.65577718967791,1260524.88358147,0.0,1.0
2003-07-23,9.38,9.79,9.28,9.79,2571200,4.5161520205976,4.71355312171114,4.4680054105699,4.71355312171114,5340355.21612238,0.0,1.0
2003-07-24,9.53,9.65,9.36,9.37,1278800,4.58837193563914,4.64614786767237,4.50652269859206,4.51133735959483,2656054.07995383,0.0,1.0
2003-07-25,9.7,9.7,9.5,9.53,1318800,4.67022117268621,4.67022117268621,4.57392795263083,4.58837193563914,2739133.65705593,0.0,1.0
2003-07-28,9.78,9.78,9.62,9.68,682500,4.70873846070837,4.70873846070837,4.63170388466406,4.66059185068068,1417545.28430442,0.0,1.0
2003-07-29,9.91,10.04,9.77,9.78,975700,4.77132905374437,4.83391964678037,4.7039237997056,4.70873846070837,2026518.58446274,0.0,1.0
2003-07-30,10.0,10.01,9.86,9.87,789900,4.81466100276929,4.81947566377206,4.74725574873052,4.75207040973329,1640613.94882353,0.0,1.0
2003-07-31,9.98,10.05,9.9,10.05,510000,4.80503168076376,4.83873430778314,4.7665143927416,4.83873430778314,1059264.60805165,0.0,1.0
2003-08-01,10.0,10.0,9.87,9.98,737700,4.81466100276929,4.81466100276929,4.75207040973329,4.80503168076376,1532195.10070531,0.0,1.0
2003-08-04,9.95,10.08,9.72,10.08,740500,4.79058769775545,4.85317829079145,4.67985049469175,4.85317829079145,1538010.67110245,0.0,1.0
2003-08-05,9.98,9.99,9.78,9.9,455600,4.80503168076376,4.80984634176652,4.70873846070837,4.7665143927416,946276.38319281,0.0,1.0
2003-08-06,9.98,9.98,9.62,9.93,567900,4.80503168076376,4.80503168076376,4.63170388466406,4.78095837574991,1179522.29590693,0.0,1.0
2003-08-07,9.97,9.98,9.75,9.91,516600,4.80021701976099,4.80503168076376,4.69429447770006,4.77132905374437,1072972.7382735,0.0,1.0
2003-08-08,9.87,9.95,9.85,9.95,364000,4.75207040973329,4.79058769775545,4.74244108772775,4.79058769775545,756024.151629024,0.0,1.0
2003-08-11,9.94,9.98,9.85,9.85,509200,4.78577303675268,4.80503168076376,4.74244108772775,4.74244108772775,1057603.01650961,0.0,1.0
2003-08-12,9.39,9.6,9.27,9.4,3497600,4.52096668160037,4.62207456265852,4.46319074956713,4.52578134260314,7264478.22180679,0.0,1.0
2003-08-13,9.35,9.4,9.33,9.38,1314600,4.50170803758929,4.52578134260314,4.49207871558375,4.5161520205976,2730410.3014602,0.0,1.0
2003-08-14,9.5,9.6,9.34,9.35,1799800,4.57392795263083,4.62207456265852,4.49689337658652,4.50170803758929,3738165.57170856,0.0,1.0
2003-08-15,9.47,9.54,9.39,9.5,324300,4.55948396962252,4.59318659664191,4.52096668160037,4.57392795263083,673567.671355199,0.0,1.0
2003-08-18,9.7,9.79,9.41,9.47,879800,4.67022117268621,4.71355312171114,4.5305960036059,4.55948396962252,1827335.29836048,0.0,1.0
2003-08-19,9.86,9.87,9.68,9.7,934500,4.74725574873052,4.75207040973329,4.66059185068068,4.67022117268621,1940946.62004759,0.0,1.0
2003-08-20,9.86,9.89,9.69,9.82,665500,4.74725574873052,4.76169973173883,4.66540651168344,4.72799710471945,1382236.46403603,0.0,1.0
2003-08-21,9.98,9.99,9.87,9.87,1083800,4.80503168076376,4.80984634176652,4.75207040973329,4.75207040973329,2251041.14158114,0.0,1.0
2003-08-22,9.85,9.99,9.8,9.98,414300,4.74244108772775,4.80984634176652,4.71836778271391,4.80503168076376,860496.719834903,0.0,1.0
2003-08-25,9.74,9.89,9.64,9.85,449900,4.68947981669729,4.76169973173883,4.6413332066696,4.74244108772775,934437.543455764,0.0,1.0
2003-08-26,9.85,9.85,9.54,9.72,739300,4.74244108772775,4.74244108772775,4.59318659664191,4.67985049469175,1535518.28378939,0.0,1.0
2003-08-27,10.05,10.05,9.76,9.84,776600,4.83873430778314,4.83873430778314,4.69910913870283,4.73762642672498,1612989.98943709,0.0,1.0
2003-08-28,10.05,10.07,9.94,10.05,691500,4.83873430778314,4.84836362978868,4.78577303675268,4.83873430778314,1436238.18915239,0.0,1.0
2003-08-29,10.02,10.09,9.92,9.95,1228500,4.82429032477483,4.85799295179422,4.77614371474714,4.79058769775545,2551581.51174796,0.0,1.0
2003-09-02,10.15,10.22,10.0,10.0,3190000,4.88688091781083,4.92058354483022,4.81466100276929,4.81466100276929,6625596.27389172,0.0,1.0
2003-09-03,10.27,10.29,10.15,10.23,1406400,4.94465684984406,4.9542861718496,4.88688091781083,4.92539820583299,2921077.93090951,0.0,1.0
2003-09-04,10.22,10.29,10.14,10.27,1560600,4.92058354483022,4.9542861718496,4.88206625680806,4.94465684984406,3241349.70063806,0.0,1.0
2003-09-05,10.15,10.22,10.1,10.22,581300,4.88688091781083,4.92058354483022,4.86280761279699,4.92058354483022,1207353.95423613,0.0,1.0
2003-09-08,10.24,10.26,10.1,10.1,797900,4.93021286683576,4.9398421888413,4.86280761279699,4.86280761279699,1657229.86424395,0.0,1.0
2003-09-09,10.06,10.25,10.01,10.25,1389800,4.84354896878591,4.93502752783853,4.81947566377206,4.93502752783853,2886599.90641213,0.0,1.0
2003-09-10,9.94,10.17,9.8,10.16,708800,4.78577303675268,4.89651023981637,4.71836778271391,4.8916955788136,1472170.10624904,0.0,1.0
2003-09-11,10.0,10.08,9.92,9.98,935500,4.81466100276929,4.85317829079145,4.77614371474714,4.80503168076376,1943023.60947514,0.0,1.0
2003-09-12,9.99,10.0,9.96,10.0,814400,4.80984634176652,4.81466100276929,4.79540235875822,4.81466100276929,1691500.18979856,0.0,1.0
2003-09-15,9.95,10.0,9.91,9.99,679800,4.79058769775545,4.81466100276929,4.77132905374437,4.80984634176652,1411937.41285003,0.0,1.0
2003-09-16,10.29,10.3,9.96,10.0,1819800,4.9542861718496,4.95910083285237,4.79540235875822,4.81466100276929,3779705.36025961,0.0,1.0
2003-09-17,10.12,10.25,9.97,10.19,875200,4.87243693480252,4.93502752783853,4.80021701976099,4.90613956182191,1817781.14699374,0.0,1.0
2003-09-18,10.52,10.58,10.15,10.16,1389200,5.0650233749133,5.09391134092991,4.88688091781083,4.8916955788136,2885353.7127556,0.0,1.0
2003-09-19,10.58,10.7,10.4,10.52,1063900,5.09391134092991,5.15168727296314,5.00724744288007,5.0650233749133,2209709.05197285,0.0,1.0
2003-09-22,10.65,10.68,10.37,10.51,1380600,5.1276139679493,5.14205795095761,4.99280345987176,5.06020871391053,2867491.60367865,0.0,1.0
2003-09-23,10.85,10.86,10.64,10.64,936900,5.22390718800468,5.22872184900745,5.12279930694653,5.12279930694653,1945931.39467372,0.0,1.0
2003-09-24,10.63,10.85,10.62,10.85,1691100,5.11798464594376,5.22390718800468,5.11316998494099,5.22390718800468,3512396.82093363,0.0,1.0
2003-09-25,10.53,10.7,10.51,10.58,535800,5.06983803591607,5.15168727296314,5.06020871391053,5.09391134092991,1112850.9352825,0.0,1.0
2003-09-26,10.44,10.53,10.39,10.53,913300,5.02650608689114,5.06983803591607,5.0024327818773,5.06983803591607,1896914.44418348,0.0,1.0
2003-09-29,10.58,10.6,10.45,10.45,613200,5.09391134092991,5.10354066293545,5.03132074789391,5.03132074789391,1273609.91697505,0.0,1.0
2003-09-30,10.73,10.82,10.46,10.55,1409400,5.16613125597145,5.20946320499638,5.03613540889668,5.0794673579216,2927308.89919216,0.0,1.0
2003-10-01,11.03,11.11,10.69,10.7,2298600,5.31057108605453,5.34908837407668,5.14687261196037,5.15168727296314,4774167.89817163,0.0,1.0
2003-10-02,11.14,11.14,10.9,11.02,911900,5.36353235708499,5.36353235708499,5.24798049301853,5.30575642505176,1894006.65898491,0.0,1.0
2003-10-03,11.35,11.75,11.24,11.5,1869500,5.46464023814315,5.65722667825392,5.41167896711269,5.53686015318469,3882931.73480895,0.0,1.0
2003-10-06,11.49,11.56,11.38,11.4,1591500,5.53204549218192,5.5657481192013,5.47908422115146,5.48871354315699,3305528.67394943,0.0,1.0
2003-10-07,11.68,11.7,11.42,11.48,1494500,5.62352405123453,5.63315337324007,5.49834286516253,5.52723083117915,3104060.69947686,0.0,1.0
2003-10-08,11.7,11.74,11.57,11.68,488600,5.63315337324007,5.65241201725115,5.57056278020407,5.62352405123453,1014817.03430204,0.0,1.0
2003-10-09,11.73,11.91,11.61,11.7,2832300,5.64759735624838,5.73426125429823,5.58982142421515,5.63315337324007,5882657.15565628,0.0,1.0
2003-10-10,11.75,11.87,11.67,11.73,566700,5.65722667825392,5.71500261028715,5.61870939023177,5.64759735624838,1177029.90859387,0.0,1.0
2003-10-13,11.82,11.88,11.71,11.71,601300,5.6909293052733,5.71981727128992,5.63796803424284,5.63796803424284,1248893.74278718,0.0,1.0
2003-10-14,11.8,11.88,11.6,11.79,1126200,5.68129998326777,5.71981727128992,5.58500676321238,5.676485322265,2339105.49330936,0.0,1.0
2003-10-15,11.65,11.82,11.31,11.78,2106500,5.60908006822623,5.6909293052733,5.44538159413207,5.67167066126223,4375178.22913884,0.0,1.0
2003-10-16,11.54,11.65,11.41,11.55,1494200,5.55611879719576,5.60908006822623,5.49352820415976,5.56093345819853,3103437.60264859,0.0,1.0
2003-10-17,11.4,11.65,11.39,11.54,2378700,5.48871354315699,5.60908006822623,5.48389888215423,5.55611879719576,4940534.75131857,0.0,1.0
2003-10-20,11.25,11.51,11.24,11.43,1235800,5.41649362811545,5.54167481418746,5.41167896711269,5.5031575261653,2566743.53456909,0.0,1.0
2003-10-21,11.24,11.49,11.17,11.27,729300,5.41167896711269,5.53204549218192,5.3779763400933,5.42612295012099,1514748.38951386,0.0,1.0
2003-10-22,10.75,10.89,10.74,10.74,5091300,5.17576057797699,5.24316583201576,5.17094591697422,5.17094591697422,10574576.2724968,0.0,1.0
2003-10-23,10.92,10.92,10.65,10.75,1573700,5.25760981502407,5.25760981502407,5.1276139679493,5.17576057797699,3268558.262139,0.0,1.0
2003-10-24,10.7,10.92,10.47,10.92,522500,5.15168727296314,5.25760981502407,5.04095006989945,5.25760981502407,1085226.97589606,0.0,1.0
2003-10-27,10.8,10.84,10.71,10.78,739900,5.19983388299084,5.21909252700191,5.15650193396591,5.1902045609853,1536764.47744592,0.0,1.0
2003-10-28,10.8,10.87,10.64,10.8,1039600,5.19983388299084,5.23353651001022,5.12279930694653,5.19983388299084,2159238.20888333,0.0,1.0
2003-10-29,10.74,10.84,10.72,10.75,3188500,5.17094591697422,5.21909252700191,5.16131659496868,5.17576057797699,6622480.78975039,0.0,1.0
2003-10-30,10.7,10.8,10.65,10.7,1596800,5.15168727296314,5.19983388299084,5.1276139679493,5.15168727296314,3316536.71791546,0.0,1.0
2003-10-31,10.45,10.75,10.45,10.7,2529900,5.03132074789391,5.17576057797699,5.03132074789391,5.15168727296314,5254575.55276447,0.0,1.0
2003-11-03,10.6,10.73,10.45,10.54,1464600,5.10354066293545,5.16613125597145,5.03132074789391,5.07465269691884,3041958.71559305,0.0,1.0
2003-11-04,10.6,10.65,10.49,10.6,1062200,5.10354066293545,5.1276139679493,5.05057939190499,5.10354066293545,2206178.16994601,0.0,1.0
2003-11-05,10.6,10.68,10.49,10.68,672900,5.10354066293545,5.14205795095761,5.05057939190499,5.14205795095761,1397606.18579992,0.0,1.0
2003-11-06,10.77,10.78,10.53,10.55,2407500,5.18538989998253,5.1902045609853,5.06983803591607,5.0794673579216,5000352.04683207,0.0,1.0
2003-11-07,10.93,11.07,10.85,10.87,1130400,5.26242447602684,5.32982973006561,5.22390718800468,5.23353651001022,2347828.84890508,0.0,1.0
2003-11-10,10.95,10.99,10.88,10.88,848200,5.27205379803238,5.29131244204345,5.23835117101299,5.23835117101299,1761702.43244983,0.0,1.0
2003-11-11,10.85,10.94,10.72,10.93,414900,5.22390718800468,5.26723913702961,5.16131659496868,5.26242447602684,861742.913491435,0.0,1.0
2003-11-12,10.9,10.93,10.75,10.8,865100,5.24798049301853,5.26242447602684,5.17576057797699,5.19983388299084,1796803.55377546,0.0,1.0
2003-11-13,10.8,10.88,10.65,10.8,1006300,5.19983388299084,5.23835117101299,5.1276139679493,5.19983388299084,2090074.46094584,0.0,1.0
2003-11-14,10.77,10.87,10.75,10.8,702700,5.18538989998253,5.23353651001022,5.17576057797699,5.19983388299084,1459500.47074097,0.0,1.0
2003-11-17,10.77,10.81,10.59,10.77,958400,5.18538989998253,5.20464854399361,5.09872600193268,5.18538989998253,1990586.66736609,0.0,1.0
2003-11-18,10.81,10.9,10.76,10.8,762500,5.20464854399361,5.24798049301853,5.18057523897976,5.19983388299084,1583704.4385086,0.0,1.0
2003-11-19,10.76,10.89,10.7,10.86,765300,5.18057523897976,5.24316583201576,5.15168727296314,5.22872184900745,1589520.00890575,0.0,1.0
2003-11-20,10.62,10.76,10.5,10.76,993700,5.11316998494099,5.18057523897976,5.05539405290776,5.18057523897976,2063904.39415868,0.0,1.0
2003-11-21,10.67,10.77,10.45,10.58,1025000,5.13724328995484,5.18538989998253,5.03132074789391,5.09391134092991,2128914.16324107,0.0,1.0
2003-11-24,10.82,10.82,10.62,10.67,471500,5.20946320499638,5.20946320499638,5.11316998494099,5.13724328995484,979300.515090891,0.0,1.0
2003-11-25,10.93,10.93,10.75,10.75,1017700,5.26242447602684,5.26242447602684,5.17576057797699,5.17576057797699,2113752.14041994,0.0,1.0
2003-11-26,11.12,11.12,10.85,10.9,764100,5.35390303507945,5.35390303507945,5.22390718800468,5.24798049301853,1587027.62159269,0.0,1.0
2003-11-28,11.15,11.17,11.01,11.12,295200,5.36834701808776,5.3779763400933,5.30094176404899,5.35390303507945,613127.279013428,0.0,1.0
2003-12-01,11.47,11.57,11.15,11.17,1682100,5.52241617017638,5.57056278020407,5.36834701808776,5.3779763400933,3493703.91608566,0.0,1.0
2003-12-02,11.4,11.45,11.21,11.45,905000,5.48871354315699,5.51278684817084,5.39723498410438,5.51278684817084,1879675.4319348,0.0,1.0
2003-12-03,11.62,11.72,11.5,11.5,1556900,5.59463608521792,5.64278269524561,5.53686015318469,5.53686015318469,3233664.83975612,0.0,1.0
2003-12-04,11.5,12.1,11.4,12.0,5473000,5.53686015318469,5.82573981335084,5.48871354315699,5.77759320332315,11367363.1369935,0.0,1.0
2003-12-05,11.45,11.54,11.22,11.49,875700,5.51278684817084,5.55611879719576,5.40204964510715,5.53204549218192,1818819.64170752,0.0,1.0
2003-12-08,11.3,11.49,11.25,11.25,1009000,5.4405669331293,5.53204549218192,5.41649362811545,5.41649362811545,2095682.33240023,0.0,1.0
2003-12-09,11.21,11.35,11.19,11.35,677800,5.39723498410438,5.46464023814315,5.38760566209884,5.46464023814315,1407783.43399492,0.0,1.0
2003-12-10,11.3,11.3,11.22,11.27,1210500,5.4405669331293,5.4405669331293,5.40204964510715,5.42612295012099,2514195.70205202,0.0,1.0
2003-12-11,11.37,11.44,11.21,11.28,1094600,5.47426956014869,5.50797218716807,5.39723498410438,5.43093761112376,2273472.62739871,0.0,1.0
2003-12-12,11.35,11.39,11.21,11.35,814700,5.46464023814315,5.48389888215423,5.39723498410438,5.46464023814315,1692123.28662683,0.0,1.0
2003-12-15,11.48,11.6,11.47,11.52,930800,5.52723083117915,5.58500676321238,5.52241617017638,5.54648947519023,1933261.75916565,0.0,1.0
2003-12-16,11.5,11.55,11.23,11.48,1305300,5.53686015318469,5.56093345819853,5.40686430610992,5.52723083117915,2711094.29978397,0.0,1.0
2003-12-17,11.56,11.58,11.34,11.49,1015900,5.5657481192013,5.57537744120684,5.45982557714038,5.53204549218192,2110013.55945035,0.0,1.0
2003-12-18,11.72,11.79,11.55,11.56,958300,5.64278269524561,5.676485322265,5.56093345819853,5.5657481192013,1990378.96842333,0.0,1.0
2003-12-19,11.75,11.77,11.55,11.7,919100,5.65722667825392,5.66685600025946,5.56093345819853,5.63315337324007,1908960.98286329,0.0,1.0
2003-12-22,11.83,11.87,11.54,11.65,1057800,5.69574396627607,5.71500261028715,5.55611879719576,5.60908006822623,2197039.41646479,0.0,1.0
2003-12-23,11.84,11.95,11.81,11.83,1005500,5.70055862727884,5.7535198983093,5.68611464427054,5.69574396627607,2088412.8694038,0.0,1.0
2003-12-24,11.86,11.9,11.76,11.9,386200,5.71018794928438,5.72944659329546,5.66204133925669,5.72944659329546,802133.316920684,0.0,1.0
2003-12-26,11.98,12.02,11.8,11.89,374000,5.76796388131761,5.78722252532869,5.68129998326777,5.72463193229269,776794.045904547,0.0,1.0
2003-12-29,12.14,12.14,11.625,11.99,766500,5.84499845736192,5.84499845736192,5.5970434157193,5.77277854232038,1592012.39621881,0.0,1.0
2003-12-30,12.21,12.3,12.11,12.12,1230600,5.87870108438131,5.92203303340623,5.83055447435361,5.83536913535638,2555943.18954581,0.0,1.0
2003-12-31,12.32,12.33,12.1,12.21,852300,5.93166235541177,5.93647701641454,5.82573981335084,5.87870108438131,1770218.08910279,0.0,1.0
2004-01-02,12.25,12.31,12.15,12.31,513700,5.89795972839238,5.926847694409,5.84981311836469,5.926847694409,1066949.4689336,0.0,1.0
2004-01-05,12.0,12.35,11.91,12.23,920700,5.77759320332315,5.94610633842008,5.73426125429823,5.88833040638685,1912284.16594737,0.0,1.0
2004-01-06,12.31,12.31,11.92,11.92,611700,5.926847694409,5.926847694409,5.739075915301,5.739075915301,1270494.43283372,0.0,1.0
2004-01-07,12.17,12.31,12.0,12.25,818900,5.85944244037023,5.926847694409,5.77759320332315,5.89795972839238,1700846.64222255,0.0,1.0
2004-01-08,12.22,12.25,12.05,12.13,267900,5.88351574538408,5.89795972839238,5.801666508337,5.84018379635915,556425.467641251,0.0,1.0
2004-01-09,12.25,12.25,12.1,12.22,456400,5.89795972839238,5.89795972839238,5.82573981335084,5.88351574538408,947937.974734853,0.0,1.0
2004-01-12,12.47,12.54,12.3,12.35,1491100,6.00388227045331,6.03758489747269,5.92203303340623,5.94610633842008,3096998.93542318,0.0,1.0
2004-01-13,12.59,12.63,12.46,12.48,997500,6.06165820248654,6.08091684649762,5.99906760945054,6.00869693145608,2071796.95398338,0.0,1.0
2004-01-14,12.75,12.75,12.5,12.55,1019800,6.13869277853085,6.13869277853085,6.01832625346162,6.04239955847546,2118113.8182178,0.0,1.0
2004-01-15,12.8,12.8,12.49,12.75,1041500,6.1627660835447,6.1627660835447,6.01351159245885,6.13869277853085,2163184.48879568,0.0,1.0
2004-01-16,12.71,12.8,12.66,12.8,696000,6.11943413451977,6.1627660835447,6.09536082950593,6.1627660835447,1445584.64157638,0.0,1.0
2004-01-20,12.91,12.91,12.68,12.75,982700,6.21572735457516,6.21572735457516,6.10499015151146,6.13869277853085,2041057.51045561,0.0,1.0
2004-01-21,12.93,12.95,12.76,12.86,1398700,6.2253566765807,6.23498599858624,6.14350743953362,6.19165404956131,2905085.11231735,0.0,1.0
2004-01-22,12.86,13.0,12.82,12.94,924100,6.19165404956131,6.25905930360008,6.17239540555023,6.23017133758347,1919345.93000105,0.0,1.0
2004-01-23,12.88,12.95,12.53,12.86,774700,6.20128337156685,6.23498599858624,6.03277023646992,6.19165404956131,1609043.70952474,0.0,1.0
2004-01-26,13.0,13.0,12.66,12.9,597600,6.25905930360008,6.25905930360008,6.09536082950593,6.21091269357239,1241208.88190523,0.0,1.0
2004-01-27,12.82,13.02,12.74,13.0,620400,6.17239540555023,6.26868862560562,6.13387811752808,6.25905930360008,1288564.24085343,0.0,1.0
2004-01-28,12.8,12.98,12.6,12.88,1680000,6.1627660835447,6.24942998159454,6.06647286348931,6.20128337156685,3489342.2382878,0.0,1.0
2004-01-29,12.75,12.83,12.3,12.83,803800,6.13869277853085,6.177210066553,5.92203303340623,6.177210066553,1669484.10186651,0.0,1.0
2004-01-30,12.67,12.77,12.6,12.7,858800,6.1001754905087,6.14832210053639,6.06647286348931,6.114619473517,1783718.52038188,0.0,1.0
2004-02-02,12.75,12.89,12.7,12.72,1444500,6.13869277853085,6.20609803256962,6.114619473517,6.12424879552254,3000211.22809924,0.0,1.0
2004-02-03,12.6,12.78,12.51,12.78,1144500,6.06647286348931,6.15313676153916,6.02314091446439,6.15313676153916,2377114.39983356,0.0,1.0
2004-02-04,12.29,12.6,12.2,12.6,805500,5.91721837240346,6.06647286348931,5.87388642337854,6.06647286348931,1673014.98389335,0.0,1.0
2004-02-05,12.75,12.77,12.28,12.35,1027800,6.13869277853085,6.14832210053639,5.91240371140069,5.94610633842008,2134729.73363822,0.0,1.0
2004-02-06,12.95,12.97,12.7,12.77,2277700,6.23498599858624,6.24461532059177,6.114619473517,6.14832210053639,4730758.81913579,0.0,1.0
2004-02-09,12.8,12.96,12.7,12.9,1443800,6.1627660835447,6.239800659589,6.114619473517,6.21091269357239,2998757.33549996,0.0,1.0
2004-02-10,12.78,12.89,12.67,12.75,2217100,6.15313676153916,6.20609803256962,6.1001754905087,6.13869277853085,4604893.25982612,0.0,1.0
2004-02-11,12.84,12.9,12.73,12.78,897000,6.18202472755577,6.21091269357239,6.12906345652531,6.15313676153916,1863059.51651438,0.0,1.0
2004-02-12,12.75,12.96,12.67,12.96,1214100,6.13869277853085,6.239800659589,6.1001754905087,6.239800659589,2521672.8639912,0.0,1.0
2004-02-13,12.58,12.71,12.46,12.65,1512700,6.05684354148377,6.11943413451977,5.99906760945054,6.09054616850316,3141861.90705831,0.0,1.0
2004-02-17,12.49,12.8,12.47,12.75,1555700,6.01351159245885,6.1627660835447,6.00388227045331,6.13869277853085,3231172.45244305,0.0,1.0
2004-02-18,12.5,12.57,12.39,12.54,804500,6.01832625346162,6.052028880481,5.96536498243116,6.03758489747269,1670937.99446579,0.0,1.0
2004-02-19,12.5,12.61,12.37,12.5,1049300,6.01832625346162,6.07128752449208,5.95573566042562,6.01832625346162,2179385.00633059,0.0,1.0
2004-02-20,12.38,12.48,12.36,12.48,1199200,5.96055032142839,6.00869693145608,5.95092099942285,6.00869693145608,2490725.72152067,0.0,1.0
2004-02-23,12.38,12.45,12.32,12.43,1030400,5.96055032142839,5.99425294844777,5.93166235541177,5.98462362644223,2140129.90614985,0.0,1.0
2004-02-24,12.34,12.47,12.1,12.33,2628900,5.94129167741731,6.00388227045331,5.82573981335084,5.93647701641454,5460197.50609214,0.0,1.0
2004-02-25,12.35,12.35,12.05,12.34,2235500,5.94610633842008,5.94610633842008,5.801666508337,5.94129167741731,4643109.86529308,0.0,1.0
2004-02-26,12.1,12.35,12.02,12.35,2345200,5.82573981335084,5.94610633842008,5.78722252532869,5.94610633842008,4870955.60549557,0.0,1.0
2004-02-27,12.16,12.2,12.1,12.16,1437400,5.85462777936746,5.87388642337854,5.82573981335084,5.85462777936746,2985464.60316362,0.0,1.0
2004-03-01,12.5,12.54,12.18,12.2,2099100,6.01832625346162,6.03758489747269,5.864257101373,5.87388642337854,4359808.50737495,0.0,1.0
2004-03-02,12.55,12.6,12.39,12.45,1157700,6.04239955847546,6.06647286348931,5.96536498243116,5.99425294844777,2404530.66027726,0.0,1.0
2004-03-03,12.42,12.62,12.4,12.55,1440400,5.97980896543946,6.07610218549485,5.97017964343392,6.04239955847546,2991695.57144628,0.0,1.0
2004-03-04,12.48,12.48,12.35,12.41,550200,6.00869693145608,6.00869693145608,5.94610633842008,5.97499430443669,1142759.58303925,0.0,1.0
2004-03-05,12.43,12.53,12.39,12.48,586300,5.98462362644223,6.03277023646992,5.96536498243116,6.00869693145608,1217738.90137389,0.0,1.0
2004-03-08,12.52,12.57,12.42,12.5,1097200,6.02795557546716,6.052028880481,5.97980896543946,6.01832625346162,2278872.79991034,0.0,1.0
2004-03-09,12.42,12.52,12.4,12.52,770000,5.97980896543946,6.02795557546716,5.97017964343392,6.02795557546716,1599281.85921524,0.0,1.0
2004-03-10,12.2,12.41,11.94,12.41,12399000,5.87388642337854,5.97499430443669,5.74870523730654,5.97499430443669,25752591.9122205,0.0,1.0
2004-03-11,12.13,12.4,12.05,12.05,7613400,5.84018379635915,5.97017964343392,5.801666508337,5.801666508337,15812951.3077264,0.0,1.0
2004-03-12,12.36,12.36,12.13,12.13,2012800,5.95092099942285,5.95092099942285,5.84018379635915,5.84018379635915,4180564.31977719,0.0,1.0
2004-03-15,12.12,12.33,12.06,12.3,821500,5.83536913535638,5.93647701641454,5.80648116933977,5.92203303340623,1706246.81473418,0.0,1.0
2004-03-16,12.27,12.34,12.14,12.19,750400,5.90758905039792,5.94129167741731,5.84499845736192,5.86907176237577,1558572.86643522,0.0,1.0
2004-03-17,12.55,12.55,12.18,12.28,1657700,6.04239955847546,6.04239955847546,5.864257101373,5.91240371140069,3443025.37405339,0.0,1.0
2004-03-18,12.48,12.48,12.22,12.46,775300,6.00869693145608,6.00869693145608,5.88351574538408,5.99906760945054,1610289.90318127,0.0,1.0
2004-03-19,12.3,12.5,12.28,12.48,615100,5.92203303340623,6.01832625346162,5.91240371140069,6.00869693145608,1277556.1968874,0.0,1.0
2004-03-22,11.95,12.2,11.91,12.18,1062100,5.7535198983093,5.87388642337854,5.73426125429823,5.864257101373,2205970.47100326,0.0,1.0
2004-03-23,12.2,12.28,12.05,12.05,839100,5.87388642337854,5.91240371140069,5.801666508337,5.801666508337,1742801.8286591,0.0,1.0
2004-03-24,11.96,12.22,11.91,12.11,1232900,5.75833455931208,5.88351574538408,5.73426125429823,5.83055447435361,2560720.26522918,0.0,1.0
2004-03-25,12.22,12.25,11.8,11.94,1466600,5.88351574538408,5.89795972839238,5.68129998326777,5.74870523730654,3046112.69444815,0.0,1.0
2004-03-26,12.26,12.26,12.0,12.16,1714900,5.90277438939515,5.90277438939515,5.77759320332315,5.85462777936746,3561829.16930938,0.0,1.0
2004-03-29,12.39,12.4,12.16,12.24,1116400,6.26628129510424,6.27133882641586,6.14995807493684,6.19041832542985,2207401.0642974,0.625,1.0
2004-03-30,12.72,12.73,12.2,12.29,1976200,6.43317982838788,6.43823735969951,6.17018820018335,6.21570598198798,3907439.97067765,0.0,1.0
2004-03-31,12.78,12.78,12.47,12.62,2965300,6.46352501625764,6.46352501625764,6.30674154559724,6.38260451527163,5863137.2052679,0.0,1.0
2004-04-01,12.9,12.9,12.7,12.81,1698800,6.52421539199715,6.52421539199715,6.42306476576463,6.47869761019252,3358951.02833073,0.0,1.0
2004-04-02,12.91,13.02,12.81,12.95,1457100,6.52927292330877,6.58490576773665,6.47869761019252,6.54950304855527,2881049.8842599,0.0,1.0
2004-04-05,12.62,12.87,12.45,12.86,1262500,6.38260451527163,6.50904279806227,6.29662648297399,6.50398526675064,2496277.17993145,0.0,1.0
2004-04-06,12.2,12.53,12.03,12.52,2498900,6.17018820018335,6.33708673346699,6.08421016788571,6.33202920215537,4940948.15440055,0.0,1.0
2004-04-07,12.45,12.51,12.08,12.17,1456200,6.29662648297399,6.32697167084374,6.10949782444384,6.15501560624847,2879270.35993361,0.0,1.0
2004-04-08,12.29,12.57,12.21,12.45,1137400,6.21570598198798,6.3573168587135,6.17524573149497,6.29662648297399,2248923.29857745,0.0,1.0
2004-04-12,12.0,12.25,11.73,12.22,1995000,6.06903757395083,6.19547585674148,5.93248422853694,6.1803032628066,3944612.25660455,0.0,1.0
2004-04-13,11.84,12.1,11.81,12.01,1772600,5.98811707296482,6.11961288706709,5.97294447902995,6.07409510526246,3504872.02308633,0.0,1.0
2004-04-14,11.78,12.07,11.69,11.8,1815100,5.95777188509507,6.10444029313221,5.91225410329044,5.96788694771832,3588905.11627214,0.0,1.0
2004-04-15,12.02,12.02,11.77,11.77,1970500,6.07915263657408,6.07915263657408,5.95271435378344,5.95271435378344,3896169.6499445,0.0,1.0
2004-04-16,12.17,12.27,11.89,11.94,2005200,6.15501560624847,6.20559091936473,6.01340472952295,6.03869238608108,3964780.19896914,0.0,1.0
2004-04-19,12.33,12.33,11.96,12.15,2393700,6.23593610723448,6.23593610723448,6.04880744870433,6.14490054362522,4732941.53315003,0.0,1.0
2004-04-20,11.86,12.4,11.86,12.4,1316400,5.99823213558807,6.27133882641586,5.99823213558807,6.27133882641586,2602850.91458357,0.0,1.0
2004-04-21,11.86,11.97,11.75,11.89,1361400,5.99823213558807,6.05386498001596,5.94259929116019,6.01340472952295,2691827.13089796,0.0,1.0
2004-04-22,12.32,12.34,11.89,11.89,2020500,6.23087857592286,6.24099363854611,6.01340472952295,6.01340472952295,3995032.11251603,0.0,1.0
2004-04-23,12.21,12.37,12.08,12.35,1448500,6.17524573149497,6.25616623248098,6.10949782444384,6.24605116985773,2864045.54069759,0.0,1.0
2004-04-26,12.2,12.45,12.17,12.38,1210800,6.17018820018335,6.29662648297399,6.15501560624847,6.26122376379261,2394053.39363247,0.0,1.0
2004-04-27,12.2,12.26,12.14,12.24,1384200,6.17018820018335,6.2005333880531,6.13984301231359,6.19041832542985,2736908.41383058,0.0,1.0
2004-04-28,12.2,12.3,12.03,12.21,2082100,6.17018820018335,6.22076351329961,6.08421016788571,6.17524573149497,4116830.66640418,0.0,1.0
2004-04-29,12.0,12.3,11.81,12.2,1102300,6.06903757395083,6.22076351329961,5.97294447902995,6.17018820018335,2179521.84985223,0.0,1.0
2004-04-30,11.9,12.05,11.72,12.0,1661300,6.01846226083458,6.09432523050896,5.92742669722531,6.06903757395083,3284804.18140207,0.0,1.0
2004-05-03,12.18,12.19,11.87,11.9,1492500,6.1600731375601,6.16513066887172,6.0032896668997,6.01846226083458,2951044.50776054,0.0,1.0
2004-05-04,12.12,12.4,12.07,12.18,1478000,6.12972794969034,6.27133882641586,6.10444029313221,6.1600731375601,2922374.3936148,0.0,1.0
2004-05-05,11.95,12.16,11.94,12.12,1641100,6.0437499173927,6.14995807493684,6.03869238608108,6.12972794969034,3244863.74652317,0.0,1.0
2004-05-06,11.9,11.97,11.75,11.9,1058600,6.01846226083458,6.05386498001596,5.94259929116019,6.01846226083458,2093116.0575647,0.0,1.0
2004-05-07,11.56,11.85,11.55,11.8,2460400,5.8465061962393,5.99317460427645,5.84144866492768,5.96788694771832,4864824.05822047,0.0,1.0
2004-05-10,11.39,11.6,11.17,11.55,1513400,5.76052816394167,5.86673632148581,5.6492624750859,5.84144866492768,2992369.01711545,0.0,1.0
2004-05-11,11.43,11.62,11.35,11.4,1080900,5.78075828918817,5.87685138410906,5.74029803869516,5.76558569525329,2137208.71587161,0.0,1.0
2004-05-12,11.37,11.38,11.16,11.36,1690700,5.75041310131841,5.75547063263004,5.64420494377428,5.74535557000679,3342935.30939414,0.0,1.0
2004-05-13,11.48,11.54,11.3,11.39,1729200,5.8060459457463,5.83639113361605,5.71501038213704,5.76052816394167,3419059.40557423,0.0,1.0
2004-05-14,11.69,11.74,11.36,11.44,1785700,5.91225410329044,5.93754175984857,5.74535557000679,5.78581582049979,3530773.98828007,0.0,1.0
2004-05-17,11.74,11.87,11.47,11.64,1024900,5.93754175984857,6.0032896668997,5.80098841443467,5.88696644673231,2026482.75779148,0.0,1.0
2004-05-18,11.8,11.85,11.66,11.72,981100,5.96788694771832,5.99317460427645,5.89708150935556,5.92742669722531,1939879.24057881,0.0,1.0
2004-05-19,11.7,11.96,11.59,11.8,1485500,5.91731163460206,6.04880744870433,5.86167879017418,5.96788694771832,2937203.76300053,0.0,1.0
2004-05-20,11.85,11.89,11.65,11.66,1296800,5.99317460427645,6.01340472952295,5.89202397804393,5.89708150935556,2564096.82925553,0.0,1.0
2004-05-21,11.87,12.03,11.82,11.9,722400,6.0032896668997,6.08421016788571,5.97800201034157,6.01846226083458,1428364.85923365,0.0,1.0
2004-05-24,11.83,11.91,11.74,11.85,909400,5.9830595416532,6.0235197921462,5.93754175984857,5.99317460427645,1798110.46925122,0.0,1.0
2004-05-25,12.0,12.0,11.78,11.78,1423700,6.06903757395083,6.06903757395083,5.95777188509507,5.95777188509507,2815009.75926211,0.0,1.0
2004-05-26,11.96,12.12,11.9,11.97,1220400,6.04880744870433,6.12972794969034,6.01846226083458,6.05386498001596,2413034.98644621,0.0,1.0
2004-05-27,12.07,12.13,11.96,12.05,1305000,6.10444029313221,6.13478548100197,6.04880744870433,6.09432523050896,2580310.27311726,0.0,1.0
2004-05-28,12.26,12.28,12.04,12.05,1048900,6.2005333880531,6.21064845067635,6.08926769919734,6.09432523050896,2073936.73982582,0.0,1.0
2004-06-01,12.2,12.26,12.14,12.25,1539700,6.17018820018335,6.2005333880531,6.13984301231359,6.19547585674148,3044370.67242808,0.0,1.0
2004-06-02,12.37,12.39,12.19,12.19,1970800,6.25616623248098,6.26628129510424,6.16513066887172,6.16513066887172,3896762.82471993,0.0,1.0
2004-06-03,12.33,12.39,12.26,12.37,968700,6.23593610723448,6.26628129510424,6.2005333880531,6.25616623248098,1915361.34986107,0.0,1.0
2004-06-04,12.59,12.61,12.28,12.38,1870800,6.36743192133675,6.37754698396,6.21064845067635,6.26122376379261,3699037.89957684,0.0,1.0
2004-06-07,12.69,12.77,12.61,12.65,964800,6.41800723445301,6.45846748494601,6.37754698396,6.3977771092065,1907650.07778048,0.0,1.0
2004-06-08,12.59,12.63,12.47,12.62,1184100,6.36743192133675,6.38766204658325,6.30674154559724,6.38260451527163,2341260.83861927,0.0,1.0
2004-06-09,12.48,12.66,12.43,12.5,2706300,6.31179907690887,6.40283464051813,6.28651142035074,6.32191413953212,5351029.64914731,0.0,1.0
2004-06-10,12.3,12.3,12.12,12.12,3062900,6.22076351329961,6.22076351329961,6.12972794969034,6.12972794969034,6056116.73220755,0.0,1.0
2004-06-14,12.24,12.3,12.17,12.29,1986700,6.19041832542985,6.22076351329961,6.15501560624847,6.21570598198798,3928201.08781767,0.0,1.0
2004-06-15,12.3,12.37,12.24,12.3,1849900,6.22076351329961,6.25616623248098,6.19041832542985,6.22076351329961,3657713.39022193,0.0,1.0
2004-06-16,12.27,12.47,12.15,12.15,2525000,6.20559091936473,6.30674154559724,6.14490054362522,6.14490054362522,4992554.3598629,0.0,1.0
2004-06-17,12.31,12.32,12.18,12.28,2180600,6.22582104461123,6.23087857592286,6.1600731375601,6.21064845067635,4311589.71767012,0.0,1.0
2004-06-18,12.26,12.45,12.24,12.31,1769500,6.2005333880531,6.29662648297399,6.19041832542985,6.22582104461123,3498742.55040689,0.0,1.0
2004-06-21,12.28,12.32,12.24,12.29,1662100,6.21064845067635,6.23087857592286,6.19041832542985,6.21570598198798,3286385.98080322,0.0,1.0
2004-06-22,12.44,12.46,12.31,12.32,2144500,6.29156895166236,6.30168401428562,6.22582104461123,6.23087857592286,4240211.01969346,0.0,1.0
2004-06-23,12.6,12.65,12.39,12.4,1597000,6.37248945264838,6.3977771092065,6.26628129510424,6.27133882641586,3157667.05453507,0.0,1.0
2004-06-24,12.45,12.59,12.43,12.55,1527100,6.29662648297399,6.36743192133675,6.28651142035074,6.34720179609025,3019457.33186005,0.0,1.0
2004-06-25,12.54,12.56,12.43,12.44,3069900,6.34214426477862,6.35225932740187,6.28651142035074,6.29156895166236,6069957.47696757,0.0,1.0
2004-06-28,12.5,12.6,12.49,12.54,1357200,6.32191413953212,6.37248945264838,6.31685660822049,6.34214426477862,2683522.68404195,0.0,1.0
2004-06-29,12.26,12.46,12.26,12.45,1591700,6.2005333880531,6.30168401428562,6.2005333880531,6.29662648297399,3147187.63350249,0.0,1.0
2004-06-30,12.36,12.37,12.26,12.3,1838900,6.25110870116936,6.25616623248098,6.2005333880531,6.22076351329961,3635963.64845619,0.0,1.0
2004-07-01,12.54,12.57,12.2,12.2,1092900,6.34214426477862,6.3573168587135,6.17018820018335,6.17018820018335,2160935.70688878,0.0,1.0
2004-07-02,12.72,12.72,12.47,12.47,1143100,6.43317982838788,6.43317982838788,6.30674154559724,6.30674154559724,2260193.61931061,0.0,1.0
2004-07-06,12.54,12.72,12.48,12.71,788900,6.34214426477862,6.43317982838788,6.31179907690887,6.42812229707626,1559851.9344538,0.0,1.0
2004-07-07,12.75,12.75,12.49,12.6,3369200,6.44835242232276,6.44835242232276,6.31685660822049,6.37248945264838,6661748.17792083,0.0,1.0
2004-07-08,12.55,12.75,12.51,12.75,1783400,6.34720179609025,6.44835242232276,6.32697167084374,6.44835242232276,3526226.31500178,0.0,1.0
2004-07-09,12.52,12.67,12.42,12.65,2181200,6.33202920215537,6.40789217182976,6.28145388903911,6.3977771092065,4312776.06722097,0.0,1.0
2004-07-12,12.7,12.7,12.45,12.57,751500,6.42306476576463,6.42306476576463,6.29662648297399,6.3573168587135,1485902.81245029,0.0,1.0
2004-07-13,12.53,12.73,12.53,12.72,752800,6.33708673346699,6.43823735969951,6.33708673346699,6.43317982838788,1488473.23647715,0.0,1.0
2004-07-14,12.6,12.61,12.48,12.54,1508200,6.37248945264838,6.37754698396,6.31179907690887,6.34214426477862,2982087.32100801,0.0,1.0
2004-07-15,12.81,12.81,12.62,12.69,891100,6.47869761019252,6.47869761019252,6.38260451527163,6.41800723445301,1761926.80795003,0.0,1.0
2004-07-16,12.83,12.94,12.82,12.85,896100,6.48881267281577,6.54444551724365,6.48375514150414,6.49892773543902,1771813.05420719,0.0,1.0
2004-07-19,12.95,12.98,12.83,12.88,857400,6.54950304855527,6.56467564249015,6.48881267281577,6.5141003293739,1695293.50817681,0.0,1.0
2004-07-20,12.78,13.07,12.67,13.0,2333900,6.46352501625764,6.61019342429478,6.40789217182976,6.5747907051134,4614702.02791446,0.0,1.0
2004-07-21,13.42,13.44,12.85,13.0,4866600,6.78720702020168,6.79732208282493,6.49892773543902,6.5747907051134,9622481.20701339,0.0,1.0
2004-07-22,13.19,13.46,13.19,13.4,2872000,6.67088380003429,6.80743714544819,6.67088380003429,6.77709195757843,5678659.85010941,0.0,1.0
2004-07-23,13.18,13.33,13.14,13.2,1278200,6.66582626872267,6.74168923839705,6.64559614347616,6.67594133134592,2527319.99317891,0.0,1.0
2004-07-26,12.97,13.15,12.92,13.05,1070800,6.55961811117853,6.65065367478779,6.5343304546204,6.60007836167153,2117238.49843216,0.0,1.0
2004-07-27,13.0,13.19,12.9,13.15,2093100,6.5747907051134,6.67088380003429,6.52421539199715,6.65065367478779,4138580.40816992,0.0,1.0
2004-07-28,13.0,13.11,12.87,12.95,1153700,6.5747907051134,6.63042354954129,6.50904279806227,6.54950304855527,2281152.46137578,0.0,1.0
2004-07-29,13.0,13.1,12.94,13.08,1502000,6.5747907051134,6.62536601822966,6.54444551724365,6.61525095560641,2969828.37564914,0.0,1.0
2004-07-30,12.95,13.15,12.91,12.95,980000,6.54950304855527,6.65065367478779,6.52927292330877,6.54950304855527,1937704.26640224,0.0,1.0
2004-08-02,12.95,13.0,12.73,12.95,1493100,6.54950304855527,6.5747907051134,6.43823735969951,6.54950304855527,2952230.85731141,0.0,1.0
2004-08-03,12.86,12.99,12.81,12.99,1416400,6.50398526675064,6.56973317380178,6.47869761019252,6.56973317380178,2800575.83972666,0.0,1.0
2004-08-04,12.87,12.87,12.53,12.78,2260200,6.50904279806227,6.50904279806227,6.33708673346699,6.46352501625764,4468978.75808401,0.0,1.0
2004-08-05,12.65,12.94,12.58,12.83,1327100,6.3977771092065,6.54444551724365,6.36237439002512,6.48881267281577,2624007.48157389,0.0,1.0
2004-08-06,12.41,12.65,12.36,12.6,2320600,6.27639635772749,6.3977771092065,6.25110870116936,6.37248945264838,4588404.61287043,0.0,1.0
2004-08-09,12.38,12.59,12.35,12.41,1042800,6.26122376379261,6.36743192133675,6.24605116985773,6.27639635772749,2061875.51939209,0.0,1.0
2004-08-10,12.49,12.55,12.44,12.46,1868400,6.31685660822049,6.34720179609025,6.29156895166236,6.30168401428562,3694292.50137341,0.0,1.0
2004-08-11,12.53,12.54,12.27,12.46,1349400,6.33708673346699,6.34214426477862,6.20559091936473,6.30168401428562,2668100.13988079,0.0,1.0
2004-08-12,12.31,12.53,12.3,12.5,1042200,6.22582104461123,6.33708673346699,6.22076351329961,6.32191413953212,2060689.16984123,0.0,1.0
2004-08-13,12.23,12.4,12.2,12.37,640200,6.18536079411822,6.27133882641586,6.17018820018335,6.25616623248098,1265834.97076603,0.0,1.0
2004-08-16,12.42,12.43,12.21,12.21,578900,6.28145388903911,6.28651142035074,6.17524573149497,6.17524573149497,1144629.59165332,0.0,1.0
2004-08-17,12.76,12.76,12.41,12.42,977000,6.45340995363439,6.45340995363439,6.27639635772749,6.28145388903911,1931772.51864794,0.0,1.0
2004-08-18,12.99,13.0,12.64,12.8,898900,6.56973317380178,6.5747907051134,6.39271957789488,6.47364007888089,1777349.35211119,0.0,1.0
2004-08-19,12.72,12.99,12.72,12.99,1273200,6.43317982838788,6.56973317380178,6.43317982838788,6.56973317380178,2517433.74692176,0.0,1.0
2004-08-20,13.0,13.06,12.73,12.8,3387600,6.5747907051134,6.60513589298316,6.43823735969951,6.47364007888089,6698129.56414716,0.0,1.0
2004-08-23,13.15,13.18,12.85,12.91,1074700,6.65065367478779,6.66582626872267,6.49892773543902,6.52927292330877,2124949.77051274,0.0,1.0
2004-08-24,13.23,13.3,13.15,13.2,1285700,6.69111392528079,6.72651664446217,6.65065367478779,6.67594133134592,2542149.36256465,0.0,1.0
2004-08-25,13.0,13.31,12.97,13.18,1188300,6.5747907051134,6.7315741757738,6.55961811117853,6.66582626872267,2349565.28547528,0.0,1.0
2004-08-26,13.34,13.34,13.02,13.08,739500,6.74674676970868,6.74674676970868,6.58490576773665,6.61525095560641,1462175.82143311,0.0,1.0
2004-08-27,13.14,13.31,13.1,13.28,805100,6.64559614347616,6.7315741757738,6.62536601822966,6.71640158183892,1591883.37232698,0.0,1.0
2004-08-30,13.19,13.27,13.04,13.06,788500,6.67088380003429,6.7113440505273,6.59502083035991,6.60513589298316,1559061.03475323,0.0,1.0
2004-08-31,13.35,13.35,13.15,13.23,1609500,6.7518043010203,6.7518043010203,6.65065367478779,6.69111392528079,3182382.67017796,0.0,1.0
2004-09-01,13.47,13.51,13.242,13.28,1462900,6.81249467675981,6.83272480200631,6.69718296285475,6.71640158183892,2892517.92991819,0.0,1.0
2004-09-02,13.91,13.95,13.47,13.49,2125800,7.03502605447134,7.05525617971784,6.81249467675981,6.82260973938306,4203236.45869171,0.0,1.0
2004-09-03,13.81,13.9,13.77,13.82,617700,6.98445074135508,7.02996852315972,6.96422061610858,6.98950827266671,1221346.86260884,0.0,1.0
2004-09-07,13.9,13.91,13.75,13.78,1074200,7.02996852315972,7.03502605447134,6.95410555348533,6.96927814742021,2123961.14588702,0.0,1.0
2004-09-08,14.01,14.04,13.81,13.82,2448700,7.0856013675876,7.10077396152248,6.98445074135508,6.98950827266671,4841690.24197873,0.0,1.0
2004-09-09,13.8,14.01,13.69,13.93,2899400,6.97939321004346,7.0856013675876,6.92376036561558,7.04514111709459,5732836.47959861,0.0,1.0
2004-09-10,13.75,13.85,13.67,13.85,1317000,6.95410555348533,7.00468086660159,6.91364530299233,7.00468086660159,2604037.26413443,0.0,1.0
2004-09-13,13.7,13.76,13.62,13.7,1060200,6.9288178969272,6.95916308479696,6.8883576464342,6.9288178969272,2096279.65636699,0.0,1.0
2004-09-14,13.67,13.8,13.65,13.65,819900,6.91364530299233,6.97939321004346,6.90353024036907,6.90353024036907,1621146.66124815,0.0,1.0
2004-09-15,13.5,13.67,13.46,13.65,1413200,6.82766727069469,6.91364530299233,6.80743714544819,6.90353024036907,2794248.64212208,0.0,1.0
2004-09-16,13.6,13.64,13.5,13.5,921400,6.87824258381094,6.89847270905745,6.82766727069469,6.82766727069469,1821837.46026839,0.0,1.0
2004-09-17,13.65,13.71,13.45,13.53,1499400,6.90353024036907,6.93387542823883,6.80237961413656,6.84283986462956,2964687.52759542,0.0,1.0
2004-09-20,13.59,13.69,13.56,13.63,1035900,6.87318505249932,6.92376036561558,6.85801245856444,6.89341517774582,2048232.49955722,0.0,1.0
2004-09-21,13.97,14.14,13.77,13.84,1665400,7.0653712423411,7.15134927463873,6.96422061610858,6.99962333528996,3292910.90333294,0.0,1.0
2004-09-22,13.9,14.01,13.8,13.97,1505500,7.02996852315972,7.0856013675876,6.97939321004346,7.0653712423411,2976748.74802915,0.0,1.0
2004-09-23,13.9,14.08,13.8,13.8,905200,7.02996852315972,7.12100408676898,6.97939321004346,6.97939321004346,1789806.02239521,0.0,1.0
2004-09-24,13.81,14.06,13.81,13.84,1362800,6.98445074135508,7.11088902414573,6.98445074135508,6.99962333528996,2694595.27984997,0.0,1.0
2004-09-27,13.8,13.92,13.73,13.75,1074400,6.97939321004346,7.04008358578297,6.94399049086208,6.95410555348533,2124356.59573731,0.0,1.0
2004-09-28,13.65,13.8,13.54,13.8,1387600,6.90353024036907,6.97939321004346,6.84789739594119,6.97939321004346,2743631.06128545,0.0,1.0
2004-09-29,13.9,13.92,13.71,13.71,839200,7.02996852315972,7.04008358578297,6.93387542823883,6.93387542823883,1659307.57180077,0.0,1.0
2004-09-30,14.03,14.07,13.77,13.8,1344200,7.09571643021085,7.11594655545735,6.96422061610858,6.97939321004346,2657818.44377335,0.0,1.0
2004-10-01,14.24,14.32,14.02,14.05,1713600,7.20192458775499,7.24238483824799,7.09065889889922,7.1058314928341,3388214.31725191,0.0,1.0
2004-10-04,14.19,14.41,14.17,14.25,1449500,7.17663693119686,7.28790262005263,7.16652186857361,7.20698211906662,2866022.78994902,0.0,1.0
2004-10-05,14.18,14.29,13.96,13.96,893900,7.17157939988524,7.22721224431312,7.06031371102947,7.06031371102947,1767463.10585404,0.0,1.0
2004-10-06,14.28,14.31,14.18,14.26,679200,7.22215471300149,7.23732730693637,7.17157939988524,7.21203965037824,1342947.69157184,0.0,1.0
2004-10-07,14.01,14.25,13.98,14.21,1051200,7.0856013675876,7.20698211906662,7.07042877365272,7.18675199382011,2078484.41310411,0.0,1.0
2004-10-08,14.35,14.35,13.95,13.95,849300,7.25755743218287,7.25755743218287,7.05525617971784,7.05525617971784,1679277.78924022,0.0,1.0
2004-10-11,14.42,14.43,14.31,14.38,1388400,7.29296015136425,7.29801768267588,7.23732730693637,7.27273002611775,2745212.8606866,0.0,1.0
2004-10-12,14.48,14.49,14.23,14.42,1740500,7.32330533923401,7.32836287054563,7.19686705644336,7.29296015136425,3441402.3221154,0.0,1.0
2004-10-13,14.54,14.75,14.34,14.38,2283100,7.35365052710376,7.4598586846479,7.25249990087125,7.27273002611775,4514257.76594178,0.0,1.0
2004-10-14,14.53,14.62,14.46,14.59,1664100,7.34859299579213,7.39411077759677,7.31319027661076,7.37893818366189,3290340.47930608,0.0,1.0
2004-10-15,14.62,14.64,14.4,14.58,1574200,7.39411077759677,7.40422584022002,7.282845088741,7.37388065235026,3112585.77160245,0.0,1.0
2004-10-18,14.68,14.82,14.51,14.51,970300,7.42445596546652,7.49526140382928,7.33847793316888,7.33847793316888,1918524.94866336,0.0,1.0
2004-10-19,14.56,14.86,14.55,14.63,2888900,7.36376558972701,7.51549152907578,7.35870805841539,7.39916830890839,5712075.36245859,0.0,1.0
2004-10-20,14.48,14.63,14.3,14.51,904200,7.32330533923401,7.39916830890839,7.23226977562474,7.33847793316888,1787828.77314378,0.0,1.0
2004-10-21,14.85,14.95,14.43,14.43,2497000,7.51043399776416,7.56100931088041,7.29801768267588,7.29801768267588,4937191.38082284,0.0,1.0
2004-10-22,14.75,14.87,14.69,14.77,886100,7.4598586846479,7.52054906038741,7.42951349677815,7.46997374727115,1752040.56169288,0.0,1.0
2004-10-25,14.51,14.76,14.31,14.7,1808100,7.33847793316888,7.46491621595953,7.23732730693637,7.43457102808977,3575064.37151213,0.0,1.0
2004-10-26,14.57,14.65,14.36,14.61,1740200,7.36882312103864,7.40928337153164,7.2626149634945,7.38905324628514,3440809.14733997,0.0,1.0
2004-10-27,14.6,14.62,14.44,14.57,1327200,7.38399571497351,7.39411077759677,7.3030752139875,7.36882312103864,2624205.20649903,0.0,1.0
2004-10-28,14.72,14.75,14.47,14.51,632600,7.44468609071302,7.4598586846479,7.31824780792238,7.33847793316888,1250807.87645516,0.0,1.0
2004-10-29,14.55,14.84,14.52,14.62,534400,7.35870805841539,7.50537646645253,7.34353546448051,7.39411077759677,1056641.99996465,0.0,1.0
2004-11-01,14.74,14.77,14.54,14.55,1026500,7.45480115333627,7.46997374727115,7.35365052710376,7.35870805841539,2029646.35659377,0.0,1.0
2004-11-02,14.61,14.79,14.55,14.65,550300,7.38905324628514,7.4800888098944,7.35870805841539,7.40928337153164,1088080.2630624,0.0,1.0
2004-11-03,14.8,14.95,14.69,14.69,994800,7.48514634120603,7.56100931088041,7.42951349677815,7.42951349677815,1966967.55532341,0.0,1.0
2004-11-04,14.96,14.96,14.7,14.75,1270000,7.56606684219204,7.56606684219204,7.43457102808977,7.4598586846479,2511106.54931718,0.0,1.0
2004-11-05,14.94,15.1,14.87,15.09,1204400,7.55595177956879,7.6368722805548,7.52054906038741,7.63181474924317,2381398.99842332,0.0,1.0
2004-11-08,15.09,15.1,14.84,14.85,699200,7.63181474924317,7.6368722805548,7.50537646645253,7.51043399776416,1382492.67660045,0.0,1.0
2004-11-09,15.19,15.2,14.88,14.97,1038400,7.68239006235943,7.68744759367106,7.52560659169903,7.57112437350367,2053175.6226858,0.0,1.0
2004-11-10,15.33,15.55,15.08,15.11,1728300,7.75319550072219,7.86446118957796,7.62675721793155,7.64192981186642,3417279.88124794,0.0,1.0
2004-11-11,15.56,15.56,15.29,15.33,1408500,7.86951872088958,7.86951872088958,7.73296537547569,7.75319550072219,2784955.57064036,0.0,1.0
2004-11-12,15.9,15.9,15.43,15.56,1544000,8.04147478548485,8.04147478548485,7.80377081383845,7.86951872088958,3052872.84420924,0.0,1.0
2004-11-15,16.0,16.05,15.81,15.85,1238900,8.09205009860111,8.11733775515924,7.99595700368022,8.01618712892673,2449614.09759768,0.0,1.0
2004-11-16,15.83,16.06,15.8,16.0,1250800,8.00607206630347,8.12239528647087,7.9908994723686,8.09205009860111,2473143.36368971,0.0,1.0
2004-11-17,15.56,16.01,15.47,15.84,1575200,7.86951872088958,8.09710762991274,7.82400093908495,8.0111295976151,3114563.02085388,0.0,1.0
2004-11-18,15.53,15.81,15.4,15.52,1006300,7.8543461269547,7.99595700368022,7.78859821990357,7.84928859564308,1989705.92171487,0.0,1.0
2004-11-19,15.22,15.5,15.15,15.47,978000,7.69756265629431,7.83917353301983,7.66215993711293,7.82400093908495,1933749.76789937,0.0,1.0
2004-11-22,15.24,15.28,15.07,15.2,1397400,7.70767771891756,7.72790784416406,7.62169968661992,7.68744759367106,2763008.10394947,0.0,1.0
2004-11-23,15.3,15.34,15.06,15.26,1377700,7.73802290678731,7.75825303203382,7.6166421553083,7.71779278154081,2724056.29369629,0.0,1.0
2004-11-24,15.53,15.62,15.27,15.27,781600,7.8543461269547,7.89986390875934,7.72285031285244,7.72285031285244,1545418.01491835,0.0,1.0
2004-11-26,15.48,15.66,15.4,15.45,318400,7.85434612695471,7.94567573308209,7.81375519089809,7.83912452593348,627529.258366286,0.05,1.0
2004-11-29,15.5,15.57,15.28,15.5,1299600,7.86449386096886,7.9000109300184,7.75286878681317,7.86449386096886,2561360.00054279,0.0,1.0
2004-11-30,15.66,15.7,15.4,15.45,1219100,7.94567573308209,7.96597120111039,7.81375519089809,7.83912452593348,2402703.890937,0.0,1.0
2004-12-01,15.91,15.94,15.67,15.77,1722100,8.072522408259,8.08774400928023,7.95074960008916,8.00148827015993,3394058.21555459,0.0,1.0
2004-12-02,16.09,16.18,15.73,15.85,4896500,8.16385201438638,8.20951681745007,7.98119280213162,8.04207920621654,9650430.31906571,0.0,1.0
2004-12-03,16.22,16.25,16.0,16.09,1642800,8.22981228547838,8.24503388649961,8.11818721132269,8.16385201438638,3237767.16596776,0.0,1.0
2004-12-06,16.29,16.31,16.1,16.11,1393700,8.26532935452792,8.27547708854207,8.16892588139346,8.17399974840054,2746820.1236969,0.0,1.0
2004-12-07,16.13,16.28,16.05,16.22,1198600,8.18414748241469,8.26025548752084,8.14355654635808,8.22981228547838,2362300.78227962,0.0,1.0
2004-12-08,16.32,16.41,15.75,15.75,1825400,8.28055095554915,8.32621575861284,7.99134053614578,7.99134053614578,3597650.46552079,0.0,1.0
2004-12-09,16.41,16.41,16.11,16.32,886100,8.32621575861284,8.32621575861284,8.17399974840054,8.28055095554915,1746399.73567326,0.0,1.0
2004-12-10,16.55,16.71,16.3,16.71,1083300,8.39724989671191,8.47843176882514,8.27040322153499,8.47843176882514,2135057.93212374,0.0,1.0
2004-12-13,16.5,16.77,16.48,16.77,1680000,8.37188056167653,8.5088749708676,8.36173282766237,8.5088749708676,3311084.02655578,0.0,1.0
2004-12-14,16.37,16.54,16.29,16.3,1619300,8.30592029058453,8.39217602970483,8.26532935452792,8.27040322153499,3191451.40726296,0.0,1.0
2004-12-15,16.45,16.5,16.29,16.4,1093700,8.34651122664114,8.37188056167653,8.26532935452792,8.32114189160576,2155555.1189548,0.0,1.0
2004-12-16,16.21,16.55,16.2,16.52,1304300,8.2247384184713,8.39724989671191,8.21966455146423,8.38202829569068,2570623.15228376,0.0,1.0
2004-12-17,16.5,16.55,16.06,16.06,1163500,8.37188056167653,8.39724989671191,8.14863041336515,8.14863041336515,2293122.77672479,0.0,1.0
2004-12-20,16.4,16.52,16.27,16.5,865400,8.32114189160576,8.38202829569068,8.25518162051376,8.37188056167653,1705602.45034606,0.0,1.0
2004-12-21,16.6,16.6,16.37,16.39,909900,8.42261923174729,8.42261923174729,8.30592029058453,8.31606802459868,1793306.7593828,0.0,1.0
2004-12-22,16.78,16.87,16.55,16.65,1016900,8.51394883787468,8.55961364093836,8.39724989671191,8.44798856678268,2004191.27774082,0.0,1.0
2004-12-23,16.72,16.89,16.72,16.78,1073800,8.48350563583221,8.56976137495252,8.48350563583221,8.51394883787468,2116334.54030691,0.0,1.0
2004-12-27,16.75,16.89,16.59,16.82,563500,8.49872723685344,8.56976137495252,8.41754536474022,8.53424430590298,1110592.76724059,0.0,1.0
2004-12-28,16.82,16.85,16.65,16.7,797600,8.53424430590298,8.54946590692421,8.44798856678268,8.47335790181806,1571976.55927434,0.0,1.0
2004-12-29,17.02,17.02,16.73,16.82,1270300,8.63572164604451,8.63572164604451,8.48857950283929,8.53424430590298,2503613.11841298,0.0,1.0
2004-12-30,17.2,17.2,16.97,17.02,863100,8.7270512521719,8.7270512521719,8.61035231100913,8.63572164604451,1701069.41864303,0.0,1.0
2004-12-31,17.3,17.4,17.19,17.23,1183100,8.77778992224266,8.82852859231343,8.72197738516482,8.74227285319312,2331752.09036794,0.0,1.0
2005-01-03,17.0,17.32,16.99,17.3,1378600,8.62557391203036,8.78793765625682,8.62050004502328,8.77778992224266,2717059.78512488,0.0,1.0
2005-01-04,16.85,17.02,16.78,16.99,1690300,8.54946590692421,8.63572164604451,8.51394883787468,8.62050004502328,3331384.12505193,0.0,1.0
2005-01-05,16.27,16.85,15.86,16.85,2727700,8.25518162051376,8.54946590692421,8.04715307322362,8.54946590692421,5375978.51145013,0.0,1.0
2005-01-06,16.45,16.56,16.22,16.22,1844700,8.34651122664114,8.40232376371899,8.22981228547838,8.22981228547838,3635688.5141592,0.0,1.0
2005-01-07,16.53,16.7,16.36,16.43,1264000,8.38710216269776,8.47335790181806,8.30084642357745,8.33636349262699,2491196.5533134,0.0,1.0
2005-01-10,16.29,16.54,16.19,16.53,1537300,8.26532935452792,8.39217602970483,8.21459068445715,8.38710216269776,3029838.97263345,0.0,1.0
2005-01-11,16.2,16.45,16.01,16.32,1091600,8.21966455146423,8.34651122664114,8.12326107832977,8.28055095554915,2151416.2639216,0.0,1.0
2005-01-12,16.26,16.3,16.08,16.2,1269000,8.25010775350669,8.27040322153499,8.15877814737931,8.21966455146423,2501050.9700591,0.0,1.0
2005-01-13,16.3,16.5,16.15,16.18,1211900,8.27040322153499,8.37188056167653,8.19429521642884,8.20951681745007,2388513.53082319,0.0,1.0
2005-01-14,16.74,16.77,16.26,16.4,1484600,8.49365336984637,8.5088749708676,8.25010775350669,8.32114189160576,2925973.42013376,0.0,1.0
2005-01-18,16.87,16.95,16.4,16.73,1301400,8.55961364093836,8.60020457699498,8.32114189160576,8.48857950283929,2564907.59057125,0.0,1.0
2005-01-19,16.75,17.01,16.69,16.83,1296100,8.49872723685344,8.63064777903744,8.46828403481098,8.53931817291006,2554461.9088208,0.0,1.0
2005-01-20,16.63,16.75,16.46,16.69,934800,8.43784083276852,8.49872723685344,8.35158509364822,8.46828403481098,1842381.7547764,0.0,1.0
2005-01-21,16.52,16.68,16.49,16.66,673200,8.38202829569068,8.46321016780391,8.36680669466945,8.45306243378975,1326798.67064128,0.0,1.0
2005-01-24,16.55,16.63,16.37,16.51,1305800,8.39724989671191,8.43784083276852,8.30592029058453,8.37695442868361,2573579.47730746,0.0,1.0
2005-01-25,16.19,16.66,16.18,16.55,1150500,8.21459068445715,8.45306243378975,8.20951681745007,8.39724989671191,2267501.29318597,0.0,1.0
2005-01-26,16.0,16.12,15.87,16.09,1779900,8.11818721132269,8.17907361540761,8.0522269402307,8.16385201438638,3507975.2731349,0.0,1.0
2005-01-27,16.0,16.13,15.96,16.0,1051400,8.11818721132269,8.18414748241469,8.09789174329439,8.11818721132269,2072186.75328616,0.0,1.0
2005-01-28,16.19,16.2,15.87,16.0,909200,8.21459068445715,8.21966455146423,8.0522269402307,8.11818721132269,1791927.1410384,0.0,1.0
2005-01-31,16.0,16.3,15.84,16.22,2005900,8.11818721132269,8.27040322153499,8.03700533920947,8.22981228547838,3953394.91004062,0.0,1.0
2005-02-01,16.0,16.02,15.91,15.91,1654500,8.11818721132269,8.12833494533685,8.072522408259,8.072522408259,3260826.5011527,0.0,1.0
2005-02-02,16.05,16.24,15.98,16.08,1260100,8.14355654635808,8.23996001949253,8.10803947730854,8.15877814737931,2483510.10825175,0.0,1.0
2005-02-03,15.99,16.25,15.96,16.05,934200,8.11311334431562,8.24503388649961,8.09789174329439,8.14355654635808,1841199.22476691,0.0,1.0
2005-02-04,16.25,16.25,15.96,16.05,1824700,8.24503388649961,8.24503388649961,8.09789174329439,8.14355654635808,3596270.84717639,0.0,1.0
2005-02-07,16.14,16.26,16.09,16.25,1330000,8.18922134942177,8.25010775350669,8.16385201438638,8.24503388649961,2621274.85435666,0.0,1.0
2005-02-08,15.85,16.13,15.79,16.05,2196000,8.04207920621654,8.18414748241469,8.01163600417408,8.14355654635808,4328059.8347122,0.0,1.0
2005-02-09,16.0,16.03,15.81,15.85,2052700,8.11818721132269,8.13340881234392,8.02178373818824,8.04207920621654,4045632.25078039,0.0,1.0
2005-02-10,16.05,16.05,15.96,16.0,3178200,8.14355654635808,8.14355654635808,8.09789174329439,8.11818721132269,6263861.46023785,0.0,1.0
2005-02-11,16.0,16.06,15.95,16.02,2092300,8.11818721132269,8.14863041336515,8.09281787628731,8.12833494533685,4123679.23140635,0.0,1.0
2005-02-14,16.04,16.13,15.96,16.04,1568800,8.138482679351,8.18414748241469,8.09789174329439,8.138482679351,3091921.79813138,0.0,1.0
2005-02-15,16.0,16.06,15.92,16.02,1768800,8.11818721132269,8.14863041336515,8.07759627526608,8.12833494533685,3486098.46795945,0.0,1.0
2005-02-16,16.02,16.04,15.93,15.95,2979600,8.12833494533685,8.138482679351,8.08267014227316,8.09281787628731,5872444.02709857,0.0,1.0
2005-02-17,16.0,16.1,15.94,15.99,2888400,8.11818721132269,8.16892588139346,8.08774400928023,8.11311334431562,5692699.46565698,0.0,1.0
2005-02-18,15.9,16.04,15.8,16.02,1188400,8.06744854125193,8.138482679351,8.01670987118116,8.12833494533685,2342197.77211839,0.0,1.0
2005-02-22,15.49,15.99,15.46,15.95,1817900,7.85941999396178,8.11311334431562,7.84419839294055,8.09281787628731,3582868.84040224,0.0,1.0
2005-02-23,15.65,15.74,15.53,15.6,1550800,7.94060186607501,7.9862666691387,7.87971546199009,7.91523253103963,3056445.89784685,0.0,1.0
2005-02-24,15.77,15.98,15.65,15.79,1915000,8.00148827015993,8.10803947730854,7.94060186607501,8.01163600417408,3774241.61360376,0.0,1.0
2005-02-25,16.28,16.35,15.77,15.87,1969400,8.26025548752084,8.29577255657038,8.00148827015993,8.0522269402307,3881457.667797,0.0,1.0
2005-02-28,15.98,16.34,15.95,16.3,1707900,8.10803947730854,8.2906986895633,8.09281787628731,8.27040322153499,3366071.6719968,0.0,1.0
2005-03-01,16.55,16.6,16.03,16.03,1787800,8.39724989671191,8.42261923174729,8.13340881234392,8.13340881234392,3523545.25159311,0.0,1.0
2005-03-02,16.61,16.74,16.36,16.55,1079300,8.42769309875437,8.49365336984637,8.30084642357745,8.39724989671191,2127174.39872718,0.0,1.0
2005-03-03,16.88,16.93,16.62,16.75,1901200,8.56468750794544,8.59005684298083,8.43276696576145,8.49872723685344,3747043.42338563,0.0,1.0
2005-03-04,17.09,17.17,16.87,16.88,1318200,8.67123871509405,8.71182965115067,8.55961364093836,8.56468750794544,2598018.43083681,0.0,1.0
2005-03-07,17.05,17.28,16.93,17.09,1101500,8.65094324706575,8.76764218822851,8.59005684298083,8.67123871509405,2170928.00907809,0.0,1.0
2005-03-08,17.24,17.25,17.05,17.05,1398300,8.7473467202002,8.75242058720728,8.65094324706575,8.65094324706575,2755886.18710295,0.0,1.0
2005-03-09,16.84,17.14,16.69,17.14,1413500,8.54439203991713,8.69660805012944,8.46828403481098,8.69660805012944,2785843.61400988,0.0,1.0
2005-03-10,16.93,16.94,16.66,16.84,895500,8.59005684298083,8.5951307099879,8.45306243378975,8.54439203991713,1764926.03915518,0.0,1.0
2005-03-11,16.91,16.95,16.84,16.93,1089900,8.57990910896667,8.60020457699498,8.54439203991713,8.59005684298083,2148065.76222806,0.0,1.0
2005-03-14,17.11,17.14,16.89,16.9,1078100,8.6813864491082,8.69660805012944,8.56976137495252,8.57483524195959,2124809.33870821,0.0,1.0
2005-03-15,16.84,17.21,16.75,17.11,918400,8.54439203991713,8.73212511917897,8.49872723685344,8.6813864491082,1810059.2678505,0.0,1.0
2005-03-16,16.66,16.88,16.58,16.84,763700,8.45306243378975,8.56468750794544,8.41247149773314,8.54439203991713,1505163.61373848,0.0,1.0
2005-03-17,16.69,16.79,16.61,16.67,828400,8.46828403481098,8.51902270488175,8.42769309875437,8.45813630079683,1632679.76642786,0.0,1.0
2005-03-18,16.53,16.81,16.39,16.63,1271200,8.38710216269776,8.5291704388959,8.31606802459868,8.43784083276852,2505386.91342721,0.0,1.0
2005-03-21,16.5,16.67,16.41,16.53,1172400,8.37188056167653,8.45813630079683,8.32621575861284,8.38710216269776,2310663.63853214,0.0,1.0
2005-03-22,16.42,16.6,16.36,16.5,1152300,8.33128962561991,8.42261923174729,8.30084642357745,8.37188056167653,2271048.88321442,0.0,1.0
2005-03-23,16.45,16.58,16.33,16.42,1152300,8.34651122664114,8.41247149773314,8.28562482255622,8.33128962561991,2271048.88321442,0.0,1.0
2005-03-24,16.48,16.69,16.39,16.44,589200,8.36173282766237,8.46828403481098,8.31606802459868,8.34143735963407,1161244.46931349,0.0,1.0
2005-03-28,16.25,16.49,16.25,16.48,1072900,8.24503388649961,8.36680669466945,8.24503388649961,8.36173282766237,2114560.74529268,0.0,1.0
2005-03-29,16.22,16.42,16.12,16.28,1053800,8.27040322153499,8.37238106643678,8.2194142990841,8.30099657500553,2066723.41627711,0.08,1.0
2005-03-30,16.75,16.8,16.25,16.32,1285800,8.54064451052473,8.56613897175018,8.28569989827026,8.32139214398589,2521724.2063476,0.0,1.0
2005-03-31,16.56,16.88,16.5,16.75,1445000,8.44376555786803,8.60693010971089,8.4131722043975,8.54064451052473,2833948.88643046,0.0,1.0
2005-04-01,16.41,17.19,16.34,17.19,1436300,8.36728217419169,8.76499576930866,8.33158992847607,8.76499576930866,2816886.35680282,0.0,1.0
2005-04-04,16.4,16.44,16.19,16.31,833000,8.3621832819466,8.38257885092696,8.25510654479972,8.3162932517408,1633688.18158933,0.0,1.0
2005-04-05,16.42,16.63,16.3,16.39,928400,8.37238106643678,8.47945780358366,8.31119435949571,8.35708438970151,1820787.6444028,0.0,1.0
2005-04-06,16.38,16.64,16.35,16.42,809400,8.35198549745642,8.48455669582875,8.33668882072116,8.37238106643678,1587403.61846146,0.0,1.0
2005-04-07,16.58,16.62,16.38,16.38,742900,8.45396334235821,8.47435891133857,8.35198549745642,8.35198549745642,1456983.1333766,0.0,1.0
2005-04-08,16.54,16.72,16.48,16.53,819400,8.43356777337785,8.52534783378946,8.40297441990732,8.42846888113276,1607015.72148174,0.0,1.0
2005-04-11,16.66,16.66,16.53,16.59,420000,8.49475448031893,8.49475448031893,8.42846888113276,8.4590622346033,823708.32685176,0.0,1.0
2005-04-12,16.9,16.92,16.55,16.66,1968100,8.61712789420107,8.62732567869125,8.43866666562294,8.49475448031893,3859857.99542131,0.0,1.0
2005-04-13,16.8,16.98,16.73,16.8,1076500,8.56613897175018,8.65791903216179,8.53044672603455,8.56613897175018,2111242.89013314,0.0,1.0
2005-04-14,16.54,16.91,16.5,16.78,1576300,8.43356777337785,8.62222678644616,8.4131722043975,8.55594118726,3091455.79908674,0.0,1.0
2005-04-15,16.38,16.69,16.35,16.55,1146800,8.35198549745642,8.51005115705419,8.33668882072116,8.43866666562294,2249115.97436571,0.0,1.0
2005-04-18,16.27,16.46,16.05,16.38,1981300,8.29589768276044,8.39277663541714,8.18372205336847,8.35198549745642,3885745.97140808,0.0,1.0
2005-04-19,16.49,16.5,16.25,16.27,1456900,8.40807331215241,8.4131722043975,8.28569989827026,8.29589768276044,2857287.28902459,0.0,1.0
2005-04-20,16.42,16.52,16.26,16.49,613800,8.37238106643678,8.42336998888767,8.29079879051535,8.40807331215241,1203790.88338479,0.0,1.0
2005-04-21,16.47,16.7,16.33,16.49,645300,8.39787552766223,8.51515004929928,8.32649103623097,8.40807331215241,1265569.00789867,0.0,1.0
2005-04-22,16.55,16.75,16.47,16.48,1418100,8.43866666562294,8.54064451052473,8.39787552766223,8.40297441990732,2781192.32930591,0.0,1.0
2005-04-25,16.6,16.78,16.58,16.58,1828700,8.46416112684839,8.55594118726,8.45396334235821,8.45396334235821,3586465.27931861,0.0,1.0
2005-04-26,16.75,16.82,16.55,16.6,1498700,8.54064451052473,8.57633675624036,8.43866666562294,8.46416112684839,2939265.87964937,0.0,1.0
2005-04-27,16.85,16.85,16.6,16.65,1557200,8.59163343297562,8.59163343297562,8.46416112684839,8.48965558807384,3053996.68231801,0.0,1.0
2005-04-28,16.57,16.85,16.39,16.85,1312600,8.44886445011312,8.59163343297562,8.35708438970151,8.59163343297562,2574284.64244196,0.0,1.0
2005-04-29,16.82,16.85,16.45,16.61,1543200,8.57633675624036,8.59163343297562,8.38767774317205,8.46926001909348,3026539.73808961,0.0,1.0
2005-05-02,16.37,16.85,16.18,16.77,3024100,8.34688660521133,8.59163343297562,8.25000765255463,8.55084229501491,5930896.07436288,0.0,1.0
2005-05-03,16.39,16.48,16.26,16.37,1820900,8.35708438970151,8.40297441990732,8.29079879051535,8.34688660521133,3571167.83896279,0.0,1.0
2005-05-04,16.56,16.56,16.28,16.36,737400,8.44376555786803,8.44376555786803,8.30099657500553,8.34178771296624,1446196.47671545,0.0,1.0
2005-05-05,16.85,16.85,16.51,16.56,1326800,8.59163343297562,8.59163343297562,8.41827109664259,8.44376555786803,2602133.82873075,0.0,1.0
2005-05-06,16.73,16.85,16.66,16.85,949400,8.53044672603455,8.59163343297562,8.49475448031893,8.59163343297562,1861973.06074539,0.0,1.0
2005-05-09,17.15,17.15,16.66,16.77,1988600,8.74460020032831,8.74460020032831,8.49475448031893,8.55084229501491,3900062.80661288,0.0,1.0
2005-05-10,17.05,17.15,16.9,17.14,938700,8.69361127787741,8.74460020032831,8.61712789420107,8.73950130808322,1840988.11051369,0.0,1.0
2005-05-11,16.94,17.05,16.74,17.05,917900,8.63752346318143,8.69361127787741,8.53554561827964,8.69361127787741,1800194.9362315,0.0,1.0
2005-05-12,16.7,17.01,16.65,16.94,1195500,8.51515004929928,8.67321570889706,8.48965558807384,8.63752346318143,2344626.91607448,0.0,1.0
2005-05-13,16.34,16.8,16.33,16.7,1695300,8.33158992847607,8.56613897175018,8.32649103623097,8.51515004929928,3324839.82502807,0.0,1.0
2005-05-16,16.5,16.54,16.34,16.34,1612100,8.4131722043975,8.43356777337785,8.33158992847607,8.33158992847607,3161667.12789934,0.0,1.0
2005-05-17,16.5,16.5,16.39,16.5,974400,8.4131722043975,8.4131722043975,8.35708438970151,8.4131722043975,1911003.31829608,0.0,1.0
2005-05-18,16.86,16.88,16.49,16.5,1268400,8.59673232522071,8.60693010971089,8.40807331215241,8.4131722043975,2487599.14709232,0.0,1.0
2005-05-19,17.14,17.21,16.79,16.81,1726300,8.73950130808322,8.77519355379884,8.56104007950509,8.57123786399527,3385637.34439094,0.0,1.0
2005-05-20,17.1,17.16,17.05,17.15,607800,8.71910573910286,8.7496990925734,8.69361127787741,8.74460020032831,1192023.62157262,0.0,1.0
2005-05-23,17.33,17.35,16.97,17.09,1750400,8.83638026073991,8.84657804523009,8.6528201399167,8.71400684685777,3432902.51266982,0.0,1.0
2005-05-24,16.97,17.4,16.96,17.35,4120600,8.6528201399167,8.87207250645554,8.64772124767161,8.84657804523009,8081363.17053658,0.0,1.0
2005-05-25,16.7,17.05,16.66,17.05,1551000,8.51515004929928,8.69361127787741,8.49475448031893,8.69361127787741,3041837.17844543,0.0,1.0
2005-05-26,16.63,16.87,16.5,16.5,1219700,8.47945780358366,8.6018312174658,8.4131722043975,8.4131722043975,2392088.20538355,0.0,1.0
2005-05-27,16.73,16.77,16.64,16.7,823000,8.53044672603455,8.55084229501491,8.48455669582875,8.51515004929928,1614076.07856905,0.0,1.0
2005-05-31,16.75,16.84,16.67,16.73,1521100,8.54064451052473,8.58653454073053,8.49985337256402,8.53044672603455,2983196.99041479,0.0,1.0
2005-06-01,16.88,16.94,16.65,16.65,2469700,8.60693010971089,8.63752346318143,8.48965558807384,8.48965558807384,4843601.08291856,0.0,1.0
2005-06-02,17.03,17.05,16.77,16.87,1424500,8.68341349338723,8.69361127787741,8.55084229501491,8.6018312174658,2793744.07523889,0.0,1.0
2005-06-03,16.92,17.29,16.92,17.23,1691800,8.62732567869125,8.81598469175956,8.62732567869125,8.78539133828902,3317975.58897097,0.0,1.0
2005-06-06,17.03,17.14,16.93,17.0,1555400,8.68341349338723,8.73950130808322,8.63242457093634,8.66811681665197,3050466.50377436,0.0,1.0
2005-06-07,17.05,17.15,16.98,17.11,1120100,8.69361127787741,8.74460020032831,8.65791903216179,8.72420463134795,2196751.65930157,0.0,1.0
2005-06-08,17.14,17.26,17.09,17.2,2014600,8.73950130808322,8.80068801502429,8.71400684685777,8.77009466155375,3951054.27446561,0.0,1.0
2005-06-09,17.1,17.15,17.04,17.14,1049400,8.71910573910286,8.74460020032831,8.68851238563232,8.73950130808322,2058094.09094818,0.0,1.0
2005-06-10,17.11,17.19,17.03,17.1,604600,8.72420463134795,8.76499576930866,8.68341349338723,8.71910573910286,1185747.74860613,0.0,1.0
2005-06-13,17.41,17.47,17.01,17.05,1388500,8.87717139870063,8.90776475217117,8.67321570889706,8.69361127787741,2723140.50436588,0.0,1.0
2005-06-14,17.42,17.48,17.35,17.41,1507600,8.88227029094572,8.91286364441626,8.84657804523009,8.87717139870063,2956720.65133742,0.0,1.0
2005-06-15,17.44,17.48,17.38,17.42,1551400,8.8924680754359,8.91286364441626,8.86187472196536,8.88227029094572,3042621.66256624,0.0,1.0
2005-06-16,17.44,17.64,17.32,17.5,2838900,8.8924680754359,8.99444592033769,8.83128136849483,8.92306142890643,5567679.92642729,0.0,1.0
2005-06-17,17.57,17.75,17.56,17.58,2253500,8.95875367462206,9.05053373503367,8.95365478237697,8.96385256686715,4419587.4156201,0.0,1.0
2005-06-20,17.62,17.83,17.53,17.58,1286300,8.98424813584751,9.09132487299438,8.9383581056417,8.96385256686715,2522704.81149862,0.0,1.0
2005-06-21,17.55,17.83,17.5,17.75,2539200,8.94855589013188,9.09132487299438,8.92306142890643,9.05053373503367,4979905.1989095,0.0,1.0
2005-06-22,17.72,17.8,17.68,17.7,1606300,9.0352370582984,9.07602819625912,9.01484148931804,9.02503927380822,3150292.10814758,0.0,1.0
2005-06-23,17.61,17.79,17.54,17.77,2731700,8.97914924360242,9.07092930401403,8.94345699788679,9.06073151952385,5357438.18204989,0.0,1.0
2005-06-24,17.54,17.74,17.53,17.55,2395100,8.94345699788679,9.04543484278858,8.9383581056417,8.94855589013188,4697294.79438727,0.0,1.0
2005-06-27,17.45,17.59,17.4,17.53,1010600,8.89756696768099,8.96895145911224,8.87207250645554,8.9383581056417,1981999.1312295,0.0,1.0
2005-06-28,17.41,17.52,17.4,17.51,1385900,8.92816032115153,8.9845702944615,8.92303214175971,8.97944211506968,2702518.56284856,0.1,1.0
2005-06-29,17.47,17.72,17.45,17.5,962900,8.95892939750242,9.08713388229782,8.94867303871879,8.97431393567787,1877664.42323897,0.0,1.0
2005-06-30,17.5,17.61,17.44,17.5,1228300,8.97431393567787,9.03072390898784,8.94354485932697,8.97431393567787,2395197.02052593,0.0,1.0
2005-07-01,17.77,17.8,17.53,17.6,1810000,9.1127747792569,9.12815931743235,8.98969847385332,9.02559572959603,3529517.7132231,0.0,1.0
2005-07-05,18.02,18.03,17.68,17.79,1989300,9.2409792640523,9.24610744344411,9.06662116473055,9.12303113804053,3879154.46790869,0.0,1.0
2005-07-06,17.94,18.14,17.92,18.12,1846800,9.19995382891777,9.30251741675409,9.18969747013414,9.29226105797045,3601278.07335935,0.0,1.0
2005-07-07,17.91,17.95,17.63,17.75,1421400,9.18456929074232,9.20508200830958,9.04098026777147,9.10251842047326,2771743.91026261,0.0,1.0
2005-07-08,17.92,18.08,17.86,17.91,2297800,9.18969747013414,9.27174834040319,9.15892839378324,9.18456929074232,4480732.48698566,0.0,1.0
2005-07-11,18.1,18.14,17.98,18.01,1811200,9.28200469918682,9.30251741675409,9.22046654648503,9.23585108466048,3531857.72496668,0.0,1.0
2005-07-12,18.21,18.34,18.03,18.1,1344900,9.3384146724968,9.40508100459041,9.24610744344411,9.28200469918682,2622568.16160981,0.0,1.0
2005-07-13,18.13,18.2,18.0,18.16,2871700,9.29738923736227,9.33328649310498,9.23072290526866,9.31277377553772,5599843.10334961,0.0,1.0
2005-07-14,17.71,18.25,17.69,18.2,1684500,9.082005702906,9.35892739006406,9.07174934412237,9.33328649310498,3284791.48504106,0.0,1.0
2005-07-15,17.78,17.79,17.58,17.7,1397400,9.11790295864871,9.12303113804053,9.01533937081239,9.07687752351419,2724943.67539114,0.0,1.0
2005-07-18,17.85,18.03,17.76,17.78,3359600,9.15380021439143,9.24610744344411,9.10764659986508,9.11790295864871,6551252.8780908,0.0,1.0
2005-07-19,17.98,18.04,17.91,17.96,1860400,9.22046654648503,9.25123562283593,9.18456929074232,9.2102101877014,3627798.20645319,0.0,1.0
2005-07-20,18.41,18.42,17.97,17.97,2199500,9.44097826033312,9.44610643972493,9.21533836709322,9.21533836709322,4289046.52499128,0.0,1.0
2005-07-21,18.31,18.48,18.13,18.48,2765700,9.38969646641496,9.47687551607583,9.29738923736227,9.47687551607583,5393142.06600063,0.0,1.0
2005-07-22,18.51,18.52,18.3,18.4,1040900,9.49226005425128,9.49738823364309,9.38456828702314,9.4358500809413,2029765.18657123,0.0,1.0
2005-07-25,18.57,18.64,18.44,18.5,1242700,9.52302913060217,9.55892638634488,9.45636279850856,9.48713187485946,2423277.16144881,0.0,1.0
2005-07-26,18.65,18.68,18.51,18.57,1128100,9.5640545657367,9.57943910391215,9.49226005425128,9.52302913060217,2199806.03993756,0.0,1.0
2005-07-27,18.54,18.73,18.49,18.73,5788000,9.50764459242672,9.60508000087123,9.48200369546764,9.60508000087123,11286656.6431687,0.0,1.0
2005-07-28,18.73,18.74,18.44,18.54,3332400,9.60508000087123,9.61020818026304,9.45636279850856,9.50764459242672,6498212.61190313,0.0,1.0
2005-07-29,18.65,18.73,18.51,18.72,831800,9.5640545657367,9.60508000087123,9.49226005425128,9.59995182147941,1622018.14025358,0.0,1.0
2005-08-01,18.85,18.91,18.63,18.75,1621900,9.66661815357302,9.69738722992391,9.55379820695307,9.61533635965486,3162720.87241799,0.0,1.0
2005-08-02,19.05,19.08,18.8,18.9,1544300,9.76918174140934,9.78456627958478,9.64097725661394,9.6922590505321,3011400.11300024,0.0,1.0
2005-08-03,19.03,19.06,18.86,19.05,989400,9.7589253826257,9.77430992080115,9.67174633296483,9.76918174140934,1929339.68257621,0.0,1.0
2005-08-04,18.79,19.03,18.74,19.03,989400,9.63584907722212,9.7589253826257,9.61020818026304,9.7589253826257,1929339.68257621,0.0,1.0
2005-08-05,18.26,18.74,18.25,18.7,2026100,9.36405556945588,9.61020818026304,9.35892739006406,9.58969546269578,3950914.82804494,0.0,1.0
2005-08-08,17.82,18.23,17.81,18.23,1880700,9.13841567621598,9.34867103128043,9.13328749682416,9.34867103128043,3667383.4051153,0.0,1.0
2005-08-09,18.05,18.16,17.74,17.87,1206900,9.25636380222774,9.31277377553772,9.09739024108145,9.16405657317506,2353466.81109888,0.0,1.0
2005-08-10,17.95,18.28,17.91,18.23,1986200,9.20508200830958,9.37431192823951,9.18456929074232,9.34867103128043,3873109.43757113,0.0,1.0
2005-08-11,18.13,18.13,17.84,17.91,1118000,9.29738923736227,9.29738923736227,9.14867203499961,9.18456929074232,2180110.94109582,0.0,1.0
2005-08-12,18.02,18.14,17.8,18.13,1146700,9.2409792640523,9.30251741675409,9.12815931743235,9.29738923736227,2236076.22196295,0.0,1.0
2005-08-15,18.14,18.28,17.91,18.04,894700,9.30251741675409,9.37431192823951,9.18456929074232,9.25123562283593,1744673.75581255,0.0,1.0
2005-08-16,18.3,18.4,18.09,18.14,1065000,9.38456828702314,9.4358500809413,9.27687651979501,9.30251741675409,2076760.42242133,0.0,1.0
2005-08-17,18.18,18.39,18.14,18.34,1064300,9.32303013432135,9.43072190154949,9.30251741675409,9.40508100459041,2075395.41557091,0.0,1.0
2005-08-18,17.95,18.18,17.9,18.18,1021200,9.20508200830958,9.32303013432135,9.1794411113505,9.32303013432135,1991349.9937809,0.0,1.0
2005-08-19,17.7,18.02,17.68,18.0,898600,9.07687752351419,9.2409792640523,9.06662116473055,9.23072290526866,1752278.79397916,0.0,1.0
2005-08-22,17.7,17.88,17.6,17.7,1317300,9.07687752351419,9.16918475256687,9.02559572959603,9.07687752351419,2568747.89150762,0.0,1.0
2005-08-23,17.63,17.8,17.62,17.75,1116200,9.04098026777147,9.12815931743235,9.03585208837966,9.10251842047326,2176600.92348046,0.0,1.0
2005-08-24,17.74,17.95,17.51,17.55,1114200,9.09739024108145,9.20508200830958,8.97944211506968,8.99995483263695,2172700.90390784,0.0,1.0
2005-08-25,17.69,17.85,17.64,17.74,1106000,9.07174934412237,9.15380021439143,9.04610844716329,9.09739024108145,2156710.82366009,0.0,1.0
2005-08-26,17.3,17.74,17.29,17.69,1778100,8.87175034784155,9.09739024108145,8.86662216844973,9.07174934412237,3467312.40103978,0.0,1.0
2005-08-29,17.4,17.53,17.05,17.31,1027800,8.92303214175971,8.98969847385332,8.74354586304615,8.87687852723336,2004220.05837056,0.0,1.0
2005-08-30,17.43,17.55,17.28,17.41,1952900,8.93841667993516,8.99995483263695,8.86149398905792,8.92816032115153,3808174.11168696,0.0,1.0
2005-08-31,17.49,17.55,17.38,17.44,1934400,8.96918575628605,8.99995483263695,8.91277578297608,8.94354485932697,3772098.93064021,0.0,1.0
2005-09-01,17.11,17.53,17.02,17.5,2938600,8.77431493939705,8.98969847385332,8.7281613248707,8.97431393567787,5730298.75805382,0.0,1.0
2005-09-02,17.0,17.25,16.75,17.18,1530600,8.71790496608707,8.84610945088247,8.58970048129167,8.81021219513976,2984684.97892778,0.0,1.0
2005-09-06,17.38,17.44,16.95,16.97,2411100,8.91277578297608,8.94354485932697,8.69226406912799,8.70252042791162,4701668.59577471,0.0,1.0
2005-09-07,17.68,17.76,17.2,17.43,2155700,9.06662116473055,9.10764659986508,8.82046855392339,8.93841667993516,4203636.09635086,0.0,1.0
2005-09-08,17.61,17.86,17.6,17.68,1719000,9.03072390898784,9.15892839378324,9.02559572959603,9.06662116473055,3352066.8226688,0.0,1.0
2005-09-09,17.65,17.8,17.43,17.65,1653100,9.05123662655511,9.12815931743235,8.93841667993516,9.05123662655511,3223561.17775089,0.0,1.0
2005-09-12,17.56,17.75,17.542,17.74,879900,9.00508301202876,9.10251842047326,8.9958522891235,9.09739024108145,1715813.61097514,0.0,1.0
2005-09-13,17.34,17.63,17.31,17.52,867400,8.89226306540881,9.04098026777147,8.87687852723336,8.9845702944615,1691438.48864626,0.0,1.0
2005-09-14,17.11,17.4,17.08,17.3,1374300,8.77431493939705,8.92303214175971,8.7589304012216,8.87175034784155,2679898.44932736,0.0,1.0
2005-09-15,17.04,17.25,16.98,17.08,1350500,8.73841768365434,8.84610945088247,8.70764860730344,8.7589304012216,2633488.21641315,0.0,1.0
2005-09-16,16.89,17.11,16.88,17.05,1797300,8.6614949927771,8.77431493939705,8.65636681338528,8.74354586304615,3504752.58893695,0.0,1.0
2005-09-19,16.76,16.99,16.73,16.89,1747500,8.59482866068349,8.71277678669525,8.57944412250804,8.6614949927771,3407642.10157866,0.0,1.0
2005-09-20,16.62,17.0,16.61,17.0,2265900,8.52303414919807,8.71790496608707,8.51790596980625,8.71790496608707,4418527.17480234,0.0,1.0
2005-09-21,16.37,16.54,16.14,16.54,3496700,8.39482966440267,8.48200871406354,8.2768815383909,8.48200871406354,6818599.21979405,0.0,1.0
2005-09-22,16.4,16.49,16.2,16.4,3111900,8.41021420257812,8.45636781710446,8.3076506147418,8.41021420257812,6068235.45402153,0.0,1.0
2005-09-23,16.24,16.57,16.16,16.34,2868900,8.32816333230906,8.49739325223899,8.28713789717453,8.37944512622722,5594383.07594794,0.0,1.0
2005-09-26,16.81,16.82,16.5,16.72,3492700,8.62046955764257,8.62559773703438,8.46149599649628,8.57431594311623,6810799.18064881,0.0,1.0
2005-09-27,16.69,16.82,16.43,16.78,1704100,8.55893140494078,8.62559773703438,8.42559874075356,8.60508501946712,3323011.67685276,0.0,1.0
2005-09-28,16.48,16.8,16.46,16.72,1311900,8.50764961102262,8.6728466908483,8.49732479353351,8.63154742089188,2541255.57451129,0.11,1.0
2005-09-29,16.5,16.575,16.2,16.42,2535600,8.51797442851172,8.55669249409587,8.36310216617515,8.4766751585553,4911660.6713399,0.0,1.0
2005-09-30,16.9,17.05,16.5,16.5,2663500,8.72447077829382,8.80190690946211,8.51797442851172,8.51797442851172,5159413.23478223,0.0,1.0
2005-10-03,17.05,17.09,16.86,16.96,2007200,8.80190690946211,8.82255654444032,8.70382114331561,8.75544523076114,3888107.46944055,0.0,1.0
2005-10-04,16.88,17.23,16.87,17.05,2022700,8.71414596080472,8.89483026686406,8.70898355206017,8.80190690946211,3918132.21325099,0.0,1.0
2005-10-05,16.63,16.95,16.52,16.93,1288100,8.58508574219091,8.75028282201659,8.52829924600083,8.73995800452748,2495153.06466041,0.0,1.0
2005-10-06,17.26,17.26,16.64,16.65,3144800,8.91031749309772,8.91031749309772,8.59024815093546,8.59541055968001,6091729.95710274,0.0,1.0
2005-10-07,17.03,17.28,16.91,17.28,1933000,8.79158209197301,8.92064231058682,8.72963318703838,8.92064231058682,3744376.11519957,0.0,1.0
2005-10-10,16.96,17.03,16.88,16.97,979000,8.75544523076114,8.79158209197301,8.71414596080472,8.76060763950569,1896401.56067273,0.0,1.0
2005-10-11,17.09,17.25,16.88,16.88,3494200,8.82255654444032,8.90515508435317,8.71414596080472,8.71414596080472,6768545.79499759,0.0,1.0
2005-10-12,16.59,16.96,16.37,16.8,2853000,8.5644361072127,8.75544523076114,8.45086311483254,8.6728466908483,5526489.94136801,0.0,1.0
2005-10-13,16.48,16.69,16.31,16.49,1670600,8.50764961102262,8.61606019465822,8.41988866236522,8.51281201976717,3236086.25869239,0.0,1.0
2005-10-14,16.8,16.9,16.56,16.62,1985200,8.6728466908483,8.72447077829382,8.54894888097904,8.57992333344635,3845491.70403217,0.0,1.0
2005-10-17,17.0,17.02,16.73,16.85,1240800,8.77609486573935,8.78641968322846,8.63670982963643,8.69865873457106,2403529.1690324,0.0,1.0
2005-10-18,16.55,17.064,16.54,17.0,2185000,8.54378647223449,8.80913428170449,8.53862406348993,8.77609486573935,4232520.33715005,0.0,1.0
2005-10-19,16.75,16.78,16.29,16.56,2330900,8.64703464712554,8.66252187335919,8.40956384487612,8.54894888097904,4515140.34501742,0.0,1.0
2005-10-20,16.51,16.84,16.42,16.57,2863300,8.52313683725628,8.69349632582651,8.4766751585553,8.55411128972359,5546441.86790012,0.0,1.0
2005-10-21,16.76,16.8,16.44,16.7,1639800,8.65219705587009,8.6728466908483,8.48699997604441,8.62122260340277,3176424.18712067,0.0,1.0
2005-10-24,17.05,17.09,16.76,16.76,1449700,8.80190690946211,8.82255654444032,8.65219705587009,8.65219705587009,2808185.23238739,0.0,1.0
2005-10-25,16.94,17.0,16.78,16.96,2391200,8.74512041327204,8.77609486573935,8.66252187335919,8.75544523076114,4631946.28384129,0.0,1.0
2005-10-26,16.52,16.93,16.5,16.9,1755100,8.52829924600083,8.73995800452748,8.51797442851172,8.72447077829382,3399769.53946548,0.0,1.0
2005-10-27,16.19,16.61,16.03,16.55,1371800,8.35793975743059,8.5747609247018,8.27534121751775,8.54378647223449,2657286.68123682,0.0,1.0
2005-10-28,16.78,16.81,16.19,16.19,2370500,8.66252187335919,8.67800909959285,8.35793975743059,8.35793975743059,4591848.7227525,0.0,1.0
2005-10-31,16.79,16.96,16.76,16.78,1042300,8.66768428210375,8.75544523076114,8.65219705587009,8.66252187335919,2019018.7402341,0.0,1.0
2005-11-01,16.44,16.69,16.25,16.65,1587500,8.48699997604441,8.61606019465822,8.38891420989791,8.59541055968001,3075114.89026348,0.0,1.0
2005-11-02,16.68,16.7,16.33,16.54,1826300,8.61089778591367,8.62122260340277,8.43021347985433,8.53862406348993,3537689.65296895,0.0,1.0
2005-11-03,16.63,16.89,16.6,16.85,1206900,8.58508574219091,8.71930836954927,8.56959851595725,8.69865873457106,2337862.14869858,0.0,1.0
2005-11-04,16.5,16.73,16.41,16.63,1018000,8.51797442851172,8.63670982963643,8.47151274981075,8.58508574219091,1971947.6902603,0.0,1.0
2005-11-07,16.51,16.65,16.4,16.5,1494400,8.52313683725628,8.59541055968001,8.4663503410662,8.51797442851172,2894772.71937622,0.0,1.0
2005-11-08,16.58,16.68,16.45,16.51,1022000,8.55927369846814,8.61089778591367,8.49216238478896,8.52313683725628,1979696.01124364,0.0,1.0
2005-11-09,16.67,16.95,16.62,16.64,1151500,8.60573537716912,8.75028282201659,8.57992333344635,8.59024815093546,2230547.90307931,0.0,1.0
2005-11-10,17.25,17.3,16.52,16.66,1347200,8.90515508435317,8.93096712807593,8.52829924600083,8.60057296842456,2609634.50718927,0.0,1.0
2005-11-11,17.44,17.45,17.19,17.33,979200,9.00324085049966,9.00840325924421,8.87418063188585,8.94645435430958,1896788.97672189,0.0,1.0
2005-11-14,16.65,16.91,16.5,16.9,5057100,8.59541055968001,8.72963318703838,8.51797442851172,8.72447077829382,9796008.51121352,0.0,1.0
2005-11-15,16.75,16.99,16.65,16.75,2919100,8.64703464712554,8.7709324569948,8.59541055968001,8.64703464712554,5654530.94561772,0.0,1.0
2005-11-16,16.77,16.98,16.64,16.85,1502300,8.65735946461464,8.76577004825025,8.59024815093546,8.69865873457106,2910075.65331832,0.0,1.0
2005-11-17,17.15,17.18,16.77,16.77,1862800,8.85353099690764,8.8690182231413,8.65735946461464,8.65735946461464,3608393.08194193,0.0,1.0
2005-11-18,17.46,17.46,17.17,17.23,2367000,9.01356566798877,9.01356566798877,8.86385581439674,8.89483026686406,4585068.94189207,0.0,1.0
2005-11-21,17.43,17.48,17.2,17.48,1734300,8.99807844175511,9.02389048547787,8.8793430406304,9.02389048547787,3359478.2703521,0.0,1.0
2005-11-22,17.64,17.65,17.28,17.4,2006700,9.10648902539072,9.11165143413527,8.92064231058682,8.98259121552145,3887138.92931763,0.0,1.0
2005-11-23,18.11,18.12,17.58,17.62,2515700,9.34912223638469,9.35428464512924,9.0755145729234,9.09616420790161,4873112.77444778,0.0,1.0
2005-11-25,18.03,18.11,17.95,18.11,340200,9.30782296642827,9.34912223638469,9.26652369647184,9.34912223638469,658994.699633157,0.0,1.0
2005-11-28,18.0,18.11,17.92,18.1,2200200,9.29233574019461,9.34912223638469,9.25103647023819,9.34395982764013,4261963.95688675,0.0,1.0
2005-11-29,17.98,18.04,17.85,18.0,1714100,9.2820109227055,9.31298537517282,9.21489960902632,9.29233574019461,3320349.24938623,0.0,1.0
2005-11-30,17.9,18.1,17.81,18.0,1746000,9.24071165274908,9.34395982764013,9.19424997404811,9.29233574019461,3382142.10922837,0.0,1.0
2005-12-01,18.17,18.32,17.97,18.02,2636100,9.380096688852,9.45753282002029,9.27684851396095,9.30266055768371,5106337.23604635,0.0,1.0
2005-12-02,18.41,18.54,18.15,18.18,2150100,9.50399449872126,9.57110581240044,9.36977187136289,9.38525909759655,4164916.23657041,0.0,1.0
2005-12-05,18.26,18.94,18.23,18.41,2423500,9.42655836755297,9.77760216218255,9.41107114131932,9.50399449872126,4694513.97578177,0.0,1.0
2005-12-06,18.4,18.48,18.31,18.38,2462000,9.49883208997671,9.54013135993313,9.45237041127574,9.4885072724876,4769091.56524642,0.0,1.0
2005-12-07,18.22,18.49,18.21,18.4,1864100,9.40590873257476,9.54529376867768,9.40074632383021,9.49883208997671,3610911.28626152,0.0,1.0
2005-12-08,18.48,18.67,18.32,18.32,1958000,9.54013135993313,9.63821712607963,9.45753282002029,9.45753282002029,3792803.12134545,0.0,1.0
2005-12-09,18.51,18.68,18.44,18.45,1521900,9.55561858616679,9.64337953482418,9.51948172495492,9.52464413369947,2948042.42613669,0.0,1.0
2005-12-12,18.49,18.6,18.44,18.5,1468500,9.54529376867768,9.60208026486776,9.51948172495492,9.55045617742224,2844602.34100909,0.0,1.0
2005-12-13,18.65,18.67,18.35,18.52,2260500,9.62789230859052,9.63821712607963,9.47302004625395,9.56078099491134,4378769.89571062,0.0,1.0
2005-12-14,18.71,18.83,18.49,18.6,3952700,9.65886676105784,9.72081566599247,9.54529376867768,9.60208026486776,7656697.08771306,0.0,1.0
2005-12-15,18.51,18.85,18.45,18.65,1455400,9.55561858616679,9.73114048348157,9.52464413369947,9.62789230859052,2819226.58978865,0.0,1.0
2005-12-16,18.45,18.73,18.27,18.47,1635400,9.52464413369947,9.66919157854694,9.43172077629753,9.53496895118858,3167901.034039,0.0,1.0
2005-12-19,18.3,18.61,18.26,18.52,1299300,9.44720800253118,9.60724267361231,9.42655836755297,9.56078099491134,2516848.36341376,0.0,1.0
2005-12-20,18.39,18.45,18.24,18.25,859100,9.49366968123216,9.52464413369947,9.41623355006387,9.42139595880842,1664145.63919708,0.0,1.0
2005-12-21,18.56,18.6,18.4,18.45,896200,9.58143062988955,9.60208026486776,9.49883208997671,9.52464413369947,1736011.31631757,0.0,1.0
2005-12-22,18.7,18.71,18.45,18.56,2323700,9.65370435231329,9.65886676105784,9.52464413369947,9.58143062988955,4501193.36724741,0.0,1.0
2005-12-23,18.78,18.91,18.61,18.7,989500,9.69500362226971,9.76211493594889,9.60724267361231,9.65370435231329,1916740.903254,0.0,1.0
2005-12-27,18.89,18.98,18.75,18.82,2304200,9.75179011845979,9.79825179716076,9.67951639603605,9.71565325724792,4463420.30245362,0.0,1.0
2005-12-28,18.76,18.84,18.56,18.8,1206000,9.74662770971523,9.78819115410634,9.64271909873746,9.76740943191079,2321270.56391498,0.12,1.0
2005-12-29,18.88,18.91,18.67,18.76,2451000,9.8089728763019,9.82455916794856,9.69986883477524,9.74662770971523,4717607.09133964,0.0,1.0
2005-12-30,18.95,19.24,18.88,18.88,1409500,9.84534089014412,9.99600837606189,9.8089728763019,9.8089728763019,2712960.91197194,0.0,1.0
2006-01-03,19.18,19.25,18.77,19.05,1416800,9.96483579276856,10.0012038066108,9.75182314026412,9.89729519563301,2727011.72052632,0.0,1.0
2006-01-04,18.95,19.11,18.93,19.1,1557800,9.84534089014412,9.92846777892634,9.83495002904634,9.92327234837745,2998404.05013826,0.0,1.0
2006-01-05,18.99,19.09,18.9,19.03,1816500,9.86612261233967,9.91807691782856,9.81936373739967,9.88690433453523,3496341.60808587,0.0,1.0
2006-01-06,19.25,19.26,18.95,19.0,2968500,10.0012038066108,10.0063992371597,9.84534089014412,9.87131804288856,5713674.68406434,0.0,1.0
2006-01-09,19.31,19.32,19.11,19.25,2187200,10.0323763899041,10.037571820453,9.92846777892634,10.0012038066108,4209853.21508693,0.0,1.0
2006-01-10,19.5,19.51,19.13,19.31,1325000,10.131089570333,10.1362850008819,9.93885864002412,10.0323763899041,2550317.99103428,0.0,1.0
2006-01-11,19.6,19.74,19.45,19.5,2851300,10.1830438758219,10.2557799035063,10.1051124175886,10.131089570333,5488091.83987625,0.0,1.0
2006-01-12,19.79,19.81,19.59,19.8,2554100,10.2817570562508,10.2921479173485,10.177848445273,10.2869524867997,4916050.70256652,0.0,1.0
2006-01-13,19.63,19.75,19.56,19.73,2185400,10.1986301674686,10.2609753340552,10.1622621536263,10.2505844729574,4206388.63215569,0.0,1.0
2006-01-17,19.67,19.75,19.42,19.64,1546500,10.2194118896641,10.2609753340552,10.0895261259419,10.2038255980174,2976654.16840341,0.0,1.0
2006-01-18,19.6,19.67,19.45,19.67,1384100,10.1830438758219,10.2194118896641,10.1051124175886,10.2194118896641,2664071.79727588,0.0,1.0
2006-01-19,19.81,19.82,19.5,19.66,1444700,10.2921479173485,10.2973433478974,10.131089570333,10.2142164591152,2780712.75596018,0.0,1.0
2006-01-20,19.67,19.83,19.59,19.81,1358100,10.2194118896641,10.3025387784463,10.177848445273,10.2921479173485,2614027.82160276,0.0,1.0
2006-01-23,19.69,19.82,19.61,19.68,1257600,10.2298027507619,10.2973433478974,10.1882393063708,10.224607320213,2420588.60794317,0.0,1.0
2006-01-24,19.7,19.84,19.63,19.66,1924300,10.2349981813108,10.3077342089952,10.1986301674686,10.2142164591152,3703831.63029981,0.0,1.0
2006-01-25,19.57,19.7,19.31,19.7,2673800,10.1674575841752,10.2349981813108,10.0323763899041,10.2349981813108,5146445.46749243,0.0,1.0
2006-01-26,19.75,19.83,19.57,19.57,2195800,10.2609753340552,10.3025387784463,10.1674575841752,10.1674575841752,4226406.22242497,0.0,1.0
2006-01-27,19.95,20.0,19.71,19.75,1738200,10.364883945033,10.3908610977774,10.2401936118597,10.2609753340552,3345632.25057795,0.0,1.0
2006-01-30,19.95,20.07,19.75,19.9,1305800,10.364883945033,10.4272291116197,10.2609753340552,10.3389067922885,2513362.43976797,0.0,1.0
2006-01-31,19.95,20.08,19.81,19.86,2673600,10.364883945033,10.4324245421685,10.2921479173485,10.318125070093,5146060.51383339,0.0,1.0
2006-02-01,20.25,20.41,19.79,19.96,3943100,10.5207468614997,10.6038737502819,10.2817570562508,10.3700793755819,7589553.86448847,0.0,1.0
2006-02-02,20.1,20.3,20.0,20.25,1976600,10.4428154032663,10.5467240142441,10.3908610977774,10.5207468614997,3804497.01213462,0.0,1.0
2006-02-03,20.01,20.16,19.81,19.9,2515700,10.3960565283263,10.4739879865597,10.2921479173485,10.3389067922885,4842139.60003393,0.0,1.0
2006-02-06,20.15,20.23,19.96,20.01,1443400,10.4687925560108,10.5103560004019,10.3700793755819,10.3960565283263,2778210.5571765,0.0,1.0
2006-02-07,19.9,20.3,19.0,20.08,12340700,10.3389067922885,10.5467240142441,9.87131804288856,10.4324245421685,23752988.0995901,0.0,1.0
2006-02-08,19.98,19.98,19.8,19.98,1767500,10.3804702366797,10.3804702366797,10.2869524867997,10.3804702366797,3402027.96162496,0.0,1.0
2006-02-09,20.0,20.08,19.92,20.0,1335100,10.3908610977774,10.4324245421685,10.3492976533863,10.3908610977774,2569758.150815,0.0,1.0
2006-02-10,20.0,20.09,19.77,19.99,2451900,10.3908610977774,10.4376199727174,10.271366195153,10.3856656672285,4719339.38280526,0.0,1.0
2006-02-13,19.83,20.0,19.76,20.0,2270900,10.3025387784463,10.3908610977774,10.2661707646041,10.3908610977774,4370956.3213885,0.0,1.0
2006-02-14,19.71,19.91,19.6,19.81,1514300,10.2401936118597,10.3441022228374,10.1830438758219,10.2921479173485,2914676.62930052,0.0,1.0
2006-02-15,19.89,19.97,19.62,19.72,2047000,10.3337113617397,10.3752748061308,10.1934347369197,10.2453890424085,3940000.70011106,0.0,1.0
2006-02-16,20.22,20.22,19.9,19.9,2885200,10.505160569853,10.505160569853,10.3389067922885,10.3389067922885,5553341.48508083,0.0,1.0
2006-02-17,20.0,20.18,19.95,20.18,1490300,10.3908610977774,10.4843788476574,10.364883945033,10.4843788476574,2868482.19021766,0.0,1.0
2006-02-21,20.0,20.05,19.93,20.0,1742500,10.3908610977774,10.4168382505219,10.3544930839352,10.3908610977774,3353908.75424698,0.0,1.0
2006-02-22,19.99,20.06,19.87,19.99,2547900,10.3856656672285,10.4220336810708,10.3233205006419,10.3856656672285,4904117.13913681,0.0,1.0
2006-02-23,19.93,20.05,19.78,20.05,2289300,10.3544930839352,10.4168382505219,10.2765616257019,10.4168382505219,4406372.05801871,0.0,1.0
2006-02-24,19.63,19.88,19.45,19.8,1585200,10.1986301674686,10.3285159311908,10.1051124175886,10.2869524867997,3051142.70142454,0.0,1.0
2006-02-27,19.52,19.72,19.48,19.69,1028100,10.1414804314308,10.2453890424085,10.1206987092352,10.2298027507619,1978854.28421308,0.0,1.0
2006-02-28,19.43,19.59,19.26,19.42,2332200,10.0947215564908,10.177848445273,10.0063992371597,10.0895261259419,4488944.61787935,0.0,1.0
2006-03-01,19.53,19.56,19.33,19.45,2405600,10.1466758619797,10.1622621536263,10.0427672510019,10.1051124175886,4630222.61074116,0.0,1.0
2006-03-02,19.75,19.9,19.43,19.5,1921100,10.2609753340552,10.3389067922885,10.0947215564908,10.131089570333,3697672.37175544,0.0,1.0
2006-03-03,19.69,19.71,19.41,19.58,1273500,10.2298027507619,10.2401936118597,10.084330695393,10.1726530147241,2451192.42383559,0.0,1.0
2006-03-06,19.91,19.99,19.61,19.74,1134600,10.3441022228374,10.3856656672285,10.1882393063708,10.2557799035063,2183842.1076434,0.0,1.0
2006-03-07,19.89,20.06,19.72,20.0,1046500,10.3337113617397,10.4220336810708,10.2453890424085,10.3908610977774,2014270.02084329,0.0,1.0
2006-03-08,20.06,20.07,19.57,19.87,2590900,10.4220336810708,10.4272291116197,10.1674575841752,10.3233205006419,4986882.17582694,0.0,1.0
2006-03-09,20.1,20.32,19.99,20.1,1332100,10.4428154032663,10.5571148753419,10.3856656672285,10.4428154032663,2563983.84592964,0.0,1.0
2006-03-10,20.21,20.29,20.03,20.1,1133900,10.4999651393041,10.5415285836952,10.4064473894241,10.4428154032663,2182494.76983681,0.0,1.0
2006-03-13,20.18,20.35,20.09,20.2,968900,10.4843788476574,10.5727011669885,10.4376199727174,10.4947697087552,1864908.00114198,0.0,1.0
2006-03-14,20.61,20.61,20.09,20.11,3989900,10.7077823612596,10.7077823612596,10.4376199727174,10.4480108338152,7679633.02070016,0.0,1.0
2006-03-15,20.85,20.97,20.55,20.69,1838700,10.832472694433,10.8948178610196,10.6766097779663,10.7493458056508,3539071.46423753,0.0,1.0
2006-03-16,21.07,21.25,20.78,20.84,2711700,10.9467721665085,11.0402899163885,10.7961046805908,10.8272772638841,5219394.18587749,0.0,1.0
2006-03-17,21.25,21.31,20.94,21.22,1886100,11.0402899163885,11.0714624996819,10.879231569373,11.0247036247419,3630305.48142624,0.0,1.0
2006-03-20,21.15,21.4,21.05,21.25,2161300,10.9883356108996,11.1182213746219,10.9363813054107,11.0402899163885,4160001.71624333,0.0,1.0
2006-03-21,20.85,21.21,20.8,21.15,1879200,10.832472694433,11.019508194193,10.8064955416885,10.9883356108996,3617024.58018989,0.0,1.0
2006-03-22,20.74,21.05,20.64,20.65,2874700,10.7753229583952,10.9363813054107,10.7233686529063,10.7285640834552,5533131.41798207,0.0,1.0
2006-03-23,21.0,21.07,20.69,20.76,1357200,10.9104041526663,10.9467721665085,10.7493458056508,10.785713819493,2612295.53013715,0.0,1.0
2006-03-24,21.1,21.23,20.94,21.0,1697400,10.9623584581552,11.0298990552907,10.879231569373,10.9104041526663,3267101.70413705,0.0,1.0
2006-03-27,20.82,21.08,20.61,21.08,2568000,10.8168864027863,10.9519675970574,10.7077823612596,10.9519675970574,4942804.98186871,0.0,1.0
2006-03-28,21.14,21.29,20.72,20.87,1937300,10.9831401803507,11.0610716385841,10.7649320972974,10.8428635555308,3728853.6181364,0.0,1.0
2006-03-29,21.38,21.6,21.23,21.23,2340900,11.1805665412085,11.2956144663285,11.1021247740812,11.1021247740812,4476377.99171761,0.14,1.0
2006-03-30,21.26,21.49,21.11,21.4,2315900,11.1178131275067,11.2380905037685,11.0393713603794,11.1910254434922,4428571.82751027,0.0,1.0
2006-03-31,21.4,21.5,21.03,21.21,2426800,11.1910254434922,11.2433199549103,10.9975357512449,11.0916658717976,4640639.97193397,0.0,1.0
2006-04-03,20.99,21.4,20.97,21.4,2045600,10.9766179466776,11.1910254434922,10.9661590443939,11.1910254434922,3911691.58010061,0.0,1.0
2006-04-04,20.77,21.08,20.66,21.06,1873900,10.8615700215576,11.023683006954,10.8040460589976,11.0132241046703,3583358.84432466,0.0,1.0
2006-04-05,20.9,20.94,20.71,20.77,2885000,10.9295528864012,10.9504706909685,10.8301933147067,10.8615700215576,5516831.34952595,0.0,1.0
2006-04-06,20.8,21.12,20.75,20.9,4159300,10.877258374983,11.0446008115212,10.8511111192739,10.9295528864012,7953607.15150202,0.0,1.0
2006-04-07,20.53,20.8,20.25,20.8,9002300,10.7360631941539,10.877258374983,10.589638562183,10.877258374983,17214617.2817461,0.0,1.0
2006-04-10,20.68,20.76,20.15,20.5,14762500,10.8145049612812,10.8563405704158,10.5373440507648,10.7203748407285,28229539.9644287,0.0,1.0
2006-04-11,20.43,20.7,20.29,20.68,6079300,10.6837686827357,10.8249638635648,10.6105563667503,10.8145049612812,11625120.562625,0.0,1.0
2006-04-12,20.3,20.52,19.99,20.43,11984600,10.6157858178921,10.7308337430121,10.4536728324957,10.6837686827357,22917510.2223669,0.0,1.0
2006-04-13,20.17,20.33,20.1,20.33,5198500,10.5478029530484,10.6314741713175,10.5111967950557,10.6314741713175,9940813.78527236,0.0,1.0
2006-04-17,20.03,20.23,19.97,20.18,5030500,10.474590637063,10.5791796598994,10.4432139302121,10.5530324041903,9619556.36179904,0.0,1.0
2006-04-18,20.31,20.45,19.94,20.04,6555900,10.6210152690339,10.6942275850194,10.4275255767866,10.4798200882048,12536497.2770735,0.0,1.0
2006-04-19,20.65,20.76,20.25,20.32,5239700,10.7988166078557,10.8563405704158,10.589638562183,10.6262447201757,10019598.343886,0.0,1.0
2006-04-20,20.73,20.79,20.48,20.55,3080900,10.8406522169903,10.8720289238412,10.7099159384448,10.7465220964376,5891440.45225458,0.0,1.0
2006-04-21,20.52,20.8,20.45,20.7,3180800,10.7308337430121,10.877258374983,10.6942275850194,10.8249638635648,6082473.88442708,0.0,1.0
2006-04-24,20.36,20.55,20.32,20.44,2200000,10.647162524743,10.7465220964376,10.6262447201757,10.6889981338776,4206942.45024509,0.0,1.0
2006-04-25,20.08,20.32,19.95,20.27,2899600,10.5007378927721,10.6262447201757,10.4327550279284,10.6000974644666,5544750.14942301,0.0,1.0
2006-04-26,20.4,20.5,20.01,20.08,8477700,10.6680803293103,10.7203748407285,10.4641317347794,10.5007378927721,16211452.7320194,0.0,1.0
2006-04-27,20.85,20.89,20.31,20.38,3117500,10.9034056306921,10.9243234352594,10.6210152690339,10.6576214270266,5961428.67665413,0.0,1.0
2006-04-28,21.02,21.39,20.82,20.95,3877800,10.992306300103,11.1857959923503,10.8877172772667,10.9557001421103,7415309.74252748,0.0,1.0
2006-05-01,20.91,21.26,20.74,21.26,3727800,10.934782337543,11.1178131275067,10.8458816681321,11.1178131275067,7128472.75728349,0.0,1.0
2006-05-02,20.81,20.89,20.48,20.6,4276500,10.8824878261248,10.9243234352594,10.7099159384448,10.7726693521467,8177722.449306,0.0,1.0
2006-05-03,21.03,21.1,20.72,21.04,2938100,10.9975357512449,11.0341419092376,10.8354227658485,11.0027652023867,5618371.64230229,0.0,1.0
2006-05-04,21.15,21.29,20.94,21.14,2532200,11.0602891649467,11.1335014809321,10.9504706909685,11.0550597138049,4842190.76023209,0.0,1.0
2006-05-05,21.39,21.5,21.19,21.25,1768700,11.1857959923503,11.2433199549103,11.081206969514,11.1125836763649,3382190.50534023,0.0,1.0
2006-05-08,21.35,21.47,21.2,21.2,1763900,11.1648781877831,11.2276316014849,11.0864364206558,11.0864364206558,3373011.7218124,0.0,1.0
2006-05-09,21.41,21.51,21.25,21.34,2746200,11.196254894634,11.2485494060522,11.1125836763649,11.1596487366412,5251411.52584683,0.0,1.0
2006-05-10,21.23,21.39,21.13,21.33,2774700,11.1021247740812,11.1857959923503,11.0498302626631,11.1544192854994,5305910.55304322,0.0,1.0
2006-05-11,20.84,21.4,20.68,21.4,2743300,10.8981761795503,11.1910254434922,10.8145049612812,11.1910254434922,5245866.0107988,0.0,1.0
2006-05-12,20.5,20.75,20.24,20.6,2043400,10.7203748407285,10.8511111192739,10.5844091110412,10.7726693521467,3907484.63765036,0.0,1.0
2006-05-15,20.47,20.72,20.21,20.35,2604800,10.704686487303,10.8354227658485,10.5687207576157,10.6419330736012,4981019.86109019,0.0,1.0
2006-05-16,20.54,20.63,20.37,20.6,3442800,10.7412926452957,10.7883577055721,10.6523919758848,10.7726693521467,6583482.48531993,0.0,1.0
2006-05-17,20.18,20.57,20.17,20.42,2981100,10.5530324041903,10.7569809987212,10.5478029530484,10.6785392315939,5700598.2447389,0.0,1.0
2006-05-18,20.2,20.37,20.1,20.28,2696600,10.5634913064739,10.6523919758848,10.5111967950557,10.6053269156085,5156564.0960595,0.0,1.0
2006-05-19,20.07,20.3,19.75,20.3,2893800,10.4955084416303,10.6157858178921,10.3281660050921,10.6157858178921,5533659.1193269,0.0,1.0
2006-05-22,19.79,20.2,19.65,19.98,3976500,10.3490838096593,10.5634913064739,10.2758714936739,10.4484433813539,7604048.47881802,0.0,1.0
2006-05-23,19.7,20.12,19.7,19.94,2658700,10.302018749383,10.5216556973394,10.302018749383,10.4275255767866,5084089.95112117,0.0,1.0
2006-05-24,19.62,20.05,19.45,19.61,1995900,10.2601831402484,10.4850495393466,10.1712824708375,10.2549536891066,3816652.92565645,0.0,1.0
2006-05-25,20.02,20.25,19.76,19.76,3467300,10.4693611859212,10.589638562183,10.3333954562339,10.3333954562339,6630332.52624307,0.0,1.0
2006-05-26,20.21,20.25,19.99,20.0,2242800,10.5687207576157,10.589638562183,10.4536728324957,10.4589022836375,4288786.60336805,0.0,1.0
2006-05-30,20.0,20.27,20.0,20.1,1636200,10.4589022836375,10.6000974644666,10.4589022836375,10.5111967950557,3128817.83504138,0.0,1.0
2006-05-31,20.07,20.2,20.0,20.12,3087400,10.4955084416303,10.5634913064739,10.4589022836375,10.5216556973394,5903870.05494847,0.0,1.0
2006-06-01,20.61,20.68,20.2,20.33,2534600,10.7778988032885,10.8145049612812,10.5634913064739,10.6314741713175,4846780.15199599,0.0,1.0
2006-06-02,20.71,20.9,20.46,20.61,2040300,10.8301933147067,10.9295528864012,10.6994570361612,10.7778988032885,3901556.67328865,0.0,1.0
2006-06-05,21.06,21.28,20.59,20.71,3838200,11.0132241046703,11.1282720297903,10.7674399010048,10.8301933147067,7339584.77842305,0.0,1.0
2006-06-06,20.54,21.07,20.41,21.06,1809800,10.7412926452957,11.0184535558121,10.6733097804521,11.0132241046703,3460783.83929709,0.0,1.0
2006-06-07,20.64,20.82,20.4,20.54,1748500,10.7935871567139,10.8877172772667,10.6680803293103,10.7412926452957,3343563.12466071,0.0,1.0
2006-06-08,20.44,20.66,20.1,20.64,3379800,10.6889981338776,10.8040460589976,10.5111967950557,10.7935871567139,6463010.9515174,0.0,1.0
2006-06-09,20.92,20.97,20.45,20.55,1852100,10.9400117886849,10.9661590443939,10.6942275850194,10.7465220964376,3541671.86913586,0.0,1.0
2006-06-12,20.66,20.99,20.61,20.88,2286200,10.8040460589976,10.9766179466776,10.7778988032885,10.9190939841176,4371778.10443195,0.0,1.0
2006-06-13,20.28,20.86,20.2,20.66,1467200,10.6053269156085,10.9086350818339,10.5634913064739,10.8040460589976,2805648.1649998,0.0,1.0
2006-06-14,20.21,20.5,20.04,20.32,1568600,10.5687207576157,10.7203748407285,10.4798200882048,10.6262447201757,2999549.96702475,0.0,1.0
2006-06-15,20.86,20.93,20.1,20.1,1646900,10.9086350818339,10.9452412398267,10.5111967950557,10.5111967950557,3149278.87332212,0.0,1.0
2006-06-16,21.27,21.3,20.92,21.1,3094200,11.1230425786485,11.138730932074,10.9400117886849,11.0341419092376,5916873.33161289,0.0,1.0
2006-06-19,21.11,21.5,21.02,21.27,2090300,11.0393713603794,11.2433199549103,10.992306300103,11.1230425786485,3997169.00170332,0.0,1.0
2006-06-20,20.91,21.08,20.76,21.0,1941600,10.934782337543,11.023683006954,10.8563405704158,10.9818473978194,3712817.93699813,0.0,1.0
2006-06-21,21.08,21.25,20.86,20.94,2065700,11.023683006954,11.1125836763649,10.9086350818339,10.9504706909685,3950127.73612329,0.0,1.0
2006-06-22,21.06,21.11,20.92,21.08,1241000,11.0132241046703,11.0393713603794,10.9400117886849,11.023683006954,2373097.99125189,0.0,1.0
2006-06-23,21.08,21.16,20.82,20.95,1474400,11.023683006954,11.0655186160885,10.8877172772667,10.9557001421103,2819416.34029151,0.0,1.0
2006-06-26,21.1,21.23,20.91,21.04,1662700,11.0341419092376,11.1021247740812,10.934782337543,11.0027652023867,3179492.36910114,0.0,1.0
2006-06-27,21.12,21.45,21.03,21.11,1872500,11.0446008115212,11.2171726992013,10.9975357512449,11.0393713603794,3580681.69912907,0.0,1.0
2006-06-28,21.38,21.38,21.03,21.12,1300100,11.2694672106194,11.2694672106194,11.0849810776112,11.1324203689562,2466499.74488654,0.17,1.0
2006-06-29,21.46,21.76,21.23,21.25,4118800,11.3116354695928,11.4697664407427,11.1904017250445,11.2009437897878,7814029.03564235,0.0,1.0
2006-06-30,21.87,21.87,21.36,21.4,2857400,11.527747796831,11.527747796831,11.2589251458761,11.2800092753628,5420949.4431496,0.0,1.0
2006-07-03,22.07,22.25,21.88,21.96,955200,11.6331684442643,11.7280470269543,11.5330188292027,11.575187088176,1812168.72264873,0.0,1.0
2006-07-05,22.29,22.36,21.72,22.06,2918400,11.7491311564409,11.7860283830426,11.448682311256,11.6278974118926,5536676.29834388,0.0,1.0
2006-07-06,22.48,22.48,22.19,22.29,2482300,11.8492807715026,11.8492807715026,11.6964208327243,11.7491311564409,4709324.14178281,0.0,1.0
2006-07-07,22.32,22.59,22.25,22.3,1781500,11.7649442535559,11.9072621275909,11.7280470269543,11.7544021888126,3379793.32014104,0.0,1.0
2006-07-10,22.41,22.66,22.29,22.29,1174800,11.8123835449009,11.9441593541925,11.7491311564409,11.7491311564409,2228785.40134813,0.0,1.0
2006-07-11,22.3,22.36,22.09,22.35,1411300,11.7544021888126,11.7860283830426,11.6437105090076,11.7807573506709,2677464.11042102,0.0,1.0
2006-07-12,22.54,22.6,22.26,22.39,3586300,11.8809069657326,11.9125331599626,11.7333180593259,11.8018414801576,6803790.50464314,0.0,1.0
2006-07-13,22.25,22.65,22.19,22.54,3228700,11.7280470269543,11.9388883218209,11.6964208327243,11.8809069657326,6125365.53058621,0.0,1.0
2006-07-14,21.89,22.26,21.65,22.2,2762600,11.5382898615743,11.7333180593259,11.4117850846544,11.701691865096,5241098.52720834,0.0,1.0
2006-07-17,22.01,22.01,21.69,21.71,1801500,11.6015422500343,11.6015422500343,11.432869214141,11.4434112788844,3417736.55135228,0.0,1.0
2006-07-18,22.47,22.5,21.97,22.2,2837400,11.8440097391309,11.8598228362459,11.5804581205477,11.701691865096,5383006.21193835,0.0,1.0
2006-07-19,22.61,22.8,22.47,22.61,4806400,11.9178041923342,12.0179538073958,11.8440097391309,11.9178041923342,9118517.32468475,0.0,1.0
2006-07-20,22.29,22.87,22.29,22.62,2588100,11.7491311564409,12.0548510339975,11.7491311564409,11.9230752247059,4910043.83489028,0.0,1.0
2006-07-21,21.82,22.29,21.66,22.27,2412000,11.5013926349727,11.7491311564409,11.4170561170261,11.7385890916976,4575953.68407531,0.0,1.0
2006-07-24,22.4,22.44,21.85,21.85,2754400,11.8071125125293,11.8281966420159,11.5172057320877,11.5172057320877,5225541.80241169,0.0,1.0
2006-07-25,22.53,22.53,22.19,22.26,4073000,11.8756359333609,11.8756359333609,11.6964208327243,11.7333180593259,7727139.03616864,0.0,1.0
2006-07-26,22.34,22.55,22.12,22.5,3303900,11.7754863182993,11.8861779981042,11.6595236061226,11.8598228362459,6268032.07994046,0.0,1.0
2006-07-27,21.53,22.56,21.48,22.47,4066100,11.3485326961944,11.8914490304759,11.3221775343361,11.8440097391309,7714048.62140077,0.0,1.0
2006-07-28,21.56,21.86,21.53,21.64,3229600,11.3643457933094,11.5224767644594,11.3485326961944,11.4065140522827,6127072.97599073,0.0,1.0
2006-07-31,21.22,21.58,21.12,21.56,2941000,11.1851306926728,11.3748878580527,11.1324203689562,11.3643457933094,5579552.14961256,0.0,1.0
2006-08-01,21.52,21.52,20.82,21.42,3394300,11.3432616638227,11.3432616638227,10.9742893978062,11.2905513401061,6439535.4850153,0.0,1.0
2006-08-02,21.82,21.94,21.61,21.9,2618000,11.5013926349727,11.5646450234327,11.3907009551677,11.543560893946,4966768.96555107,0.0,1.0
2006-08-03,22.23,22.28,21.55,21.66,3092700,11.717504962211,11.7438601240693,11.3590747609377,11.4170561170261,5867351.55834978,0.0,1.0
2006-08-04,22.41,22.65,22.29,22.38,2105300,11.8123835449009,11.9388883218209,11.7491311564409,11.7965704477859,3994094.23345099,0.0,1.0
2006-08-07,22.27,22.72,22.16,22.35,1589900,11.7385890916976,11.9757855484225,11.6806077356093,11.7807573506709,3016297.16513738,0.0,1.0
2006-08-08,21.75,22.48,21.73,22.42,1397700,11.464495408371,11.8492807715026,11.4539533436277,11.8176545772726,2651662.71319738,0.0,1.0
2006-08-09,21.45,21.91,21.4,21.83,1939400,11.3063644372211,11.5488319263177,11.2800092753628,11.5066636673444,3679355.13055376,0.0,1.0
2006-08-10,21.18,21.34,20.8,21.33,2769600,11.1640465631861,11.2483830811328,10.9637473330629,11.2431120487611,5254378.65813227,0.0,1.0
2006-08-11,20.69,21.24,20.68,21.2,2519500,10.9057659769746,11.1956727574161,10.9004949446029,11.1745886279295,4779898.55183571,0.0,1.0
2006-08-14,21.01,21.14,20.72,20.72,2014800,11.0744390128678,11.1429624336995,10.9215790740896,10.9215790740896,3822401.11222014,0.0,1.0
2006-08-15,21.25,21.29,21.09,21.09,5885600,11.2009437897878,11.2220279192745,11.1166072718412,11.1166072718412,11165934.0808431,0.0,1.0
2006-08-16,21.39,21.54,21.29,21.35,2165300,11.2747382429911,11.3538037285661,11.2220279192745,11.2536541135044,4107923.9270847,0.0,1.0
2006-08-17,21.78,21.86,21.395,21.42,3220200,11.480308505486,11.5224767644594,11.2773737591769,11.2905513401061,6109239.65732147,0.0,1.0
2006-08-18,21.75,21.8,21.44,21.79,2116200,11.464495408371,11.4908505702294,11.3010934048494,11.4855795378577,4014773.29446112,0.0,1.0
2006-08-21,21.85,21.85,21.66,21.75,1212600,11.5172057320877,11.5172057320877,11.4170561170261,11.464495408371,2300498.10833736,0.0,1.0
2006-08-22,22.01,22.11,21.77,21.88,2292100,11.6015422500343,11.654252573751,11.4750374731144,11.5330188292027,4348484.01296395,0.0,1.0
2006-08-23,21.72,22.08,21.68,21.94,2357000,11.448682311256,11.638439476636,11.4275981817694,11.5646450234327,4471609.79824443,0.0,1.0
2006-08-24,21.89,21.94,21.7,21.73,1384800,11.5382898615743,11.5646450234327,11.4381402465127,11.4539533436277,2627189.32906614,0.0,1.0
2006-08-25,21.72,21.92,21.58,21.86,1552600,11.448682311256,11.5541029586893,11.3748878580527,11.5224767644594,2945533.03892843,0.0,1.0
2006-08-28,22.04,22.12,21.7,21.8,2661200,11.6173553471493,11.6595236061226,11.4381402465127,11.4908505702294,5048726.34496735,0.0,1.0
2006-08-29,22.08,22.2,21.97,22.05,2093200,11.638439476636,11.701691865096,11.5804581205477,11.622626379521,3971138.57856817,0.0,1.0
2006-08-30,22.32,22.34,22.02,22.1,1767500,11.7649442535559,11.7754863182993,11.606813282406,11.6489815413793,3353233.05829318,0.0,1.0
2006-08-31,22.54,22.58,22.26,22.46,2974000,11.8809069657326,11.9019910952192,11.7333180593259,11.8387387067592,5642158.48111109,0.0,1.0
2006-09-01,22.31,22.67,22.3,22.55,1493000,11.7596732211843,11.9494303865642,11.7544021888126,11.8861779981042,2832462.20991892,0.0,1.0
2006-09-05,22.34,22.45,22.24,22.3,2797900,11.7754863182993,11.8334676743876,11.7227759945826,11.7544021888126,5308068.33029614,0.0,1.0
2006-09-06,22.14,22.35,22.11,22.35,2418100,11.670065670866,11.7807573506709,11.654252573751,11.7807573506709,4587526.36959473,0.0,1.0
2006-09-07,22.26,22.3,22.04,22.19,1704800,11.7333180593259,11.7544021888126,11.6173553471493,11.6964208327243,3234281.02844595,0.0,1.0
2006-09-08,22.66,22.66,22.21,22.45,2274600,11.9441593541925,11.9441593541925,11.7069628974676,11.8334676743876,4315283.68565413,0.0,1.0
2006-09-11,22.47,22.6,22.35,22.44,1801200,11.8440097391309,11.9125331599626,11.7807573506709,11.8281966420159,3417167.40288411,0.0,1.0
2006-09-12,22.83,22.92,22.33,22.56,2694500,12.0337669045108,12.0812061958558,11.7702152859276,11.8914490304759,5111901.82493407,0.0,1.0
2006-09-13,22.74,22.95,22.72,22.8,2464800,11.9863276131659,12.0970192929708,11.9757855484225,12.0179538073958,4676123.81447297,0.0,1.0
2006-09-14,22.53,22.8478,22.3,22.74,4166100,11.8756359333609,12.0431493421324,11.7544021888126,11.9863276131659,7903764.77745695,0.0,1.0
2006-09-15,22.73,22.77,22.67,22.75,2261300,11.9810565807942,12.0021407102809,11.9494303865642,11.9915986455375,4290051.43689863,0.0,1.0
2006-09-18,22.72,22.86,22.54,22.86,3596300,11.9757855484225,12.0495800016258,11.8809069657326,12.0495800016258,6822762.1202488,0.0,1.0
2006-09-19,22.9,22.9,22.55,22.65,2578700,12.0706641311125,12.0706641311125,11.8861779981042,11.9388883218209,4892210.51622098,0.0,1.0
2006-09-20,23.06,23.2,22.9,22.98,2649200,12.1550006490591,12.2287951022624,12.0706641311125,12.1128323900858,5025960.40624061,0.0,1.0
2006-09-21,22.81,23.22,22.75,23.2,2123900,12.0232248397675,12.2393371670058,11.9915986455375,12.2287951022624,4029381.43847743,0.0,1.0
2006-09-22,22.83,22.97,22.48,22.94,1926000,12.0337669045108,12.1075613577142,11.8492807715026,12.0917482605992,3653933.16564224,0.0,1.0
2006-09-25,23.06,23.08,22.76,23.08,3311100,12.1550006490591,12.1655427138025,11.9968696779092,12.1655427138025,6281691.64317654,0.0,1.0
2006-09-26,22.9,23.13,22.78,23.1,2559700,12.0706641311125,12.1918978756608,12.0074117426525,12.1760847785458,4856164.44657031,0.0,1.0
2006-09-27,22.8,23.01,22.74,22.91,3048400,12.1233744548291,12.2350371142815,12.0914708378428,12.1818644193042,5733017.6725107,0.2,1.0
2006-09-28,22.96,23.04,22.71,22.8,4830600,12.2084507667929,12.2509889227747,12.0755190293496,12.1233744548291,9084737.95067248,0.0,1.0
2006-09-29,22.93,23.2,22.9,23.0,2582900,12.1924989582997,12.3360652347384,12.1765471498065,12.2297198447838,4857568.34612511,0.0,1.0
2006-10-02,23.05,23.13,22.78,22.94,2121100,12.2563061922724,12.2988443482543,12.1127399158337,12.1978162277974,3989077.47840259,0.0,1.0
2006-10-03,23.07,23.3,23.0,23.05,3713000,12.2669407312679,12.3892379297157,12.2297198447838,12.2563061922724,6982907.30154578,0.0,1.0
2006-10-04,23.13,23.23,22.98,23.22,3341500,12.2988443482543,12.3520170432316,12.2190853057883,12.3466997737339,6284240.4384905,0.0,1.0
2006-10-05,23.48,23.48,23.15,23.25,3696900,12.4849487806749,12.4849487806749,12.3094788872498,12.3626515822271,6952628.60303922,0.0,1.0
2006-10-06,23.59,23.76,23.36,23.36,3302600,12.54343874515,12.6338323266114,12.4211415467021,12.4211415467021,6211082.58930381,0.0,1.0
2006-10-09,23.97,23.97,23.46,23.47,3233200,12.7454949860638,12.7454949860638,12.4743142416795,12.4796315111772,6080564.47275998,0.0,1.0
2006-10-10,24.0,24.39,23.4,24.04,2983200,12.761446794557,12.9688203049685,12.4424106246931,12.7827158725479,5610398.34688159,0.0,1.0
2006-10-11,22.52,23.4,22.09,23.21,14458600,11.9744909088926,12.4424106246931,11.7458483204902,12.3413825042362,27191775.790501,0.0,1.0
2006-10-12,22.3,22.49,21.88,22.3,9592200,11.8575109799425,11.9585391003995,11.6341856610378,11.8575109799425,18039710.0506027,0.0,1.0
2006-10-13,22.56,22.82,22.18,22.3,4701900,11.9957599868836,12.1340089938246,11.7937037459698,11.8575109799425,8842696.4290703,0.0,1.0
2006-10-16,22.68,22.71,22.48,22.66,2808100,12.0595672208564,12.0755190293496,11.9532218309017,12.0489326818609,5281093.99231636,0.0,1.0
2006-10-17,22.67,22.85,22.59,22.68,4076200,12.0542499513586,12.1499608023178,12.0117117953768,12.0595672208564,7665964.64922191,0.0,1.0
2006-10-18,22.92,22.92,22.67,22.76,2648000,12.1871816888019,12.1871816888019,12.0542499513586,12.1021053768382,4979999.60530387,0.0,1.0
2006-10-19,22.77,23.04,22.76,22.98,3111900,12.1074226463359,12.2509889227747,12.1021053768382,12.2190853057883,5852439.86848381,0.0,1.0
2006-10-20,22.95,23.03,22.45,22.72,3612800,12.2031334972951,12.245671653277,11.9372700224085,12.0808362988473,6794464.71829373,0.0,1.0
2006-10-23,23.0,23.06,22.67,22.85,2894200,12.2297198447838,12.2616234617702,12.0542499513586,12.1499608023178,5443019.20606888,0.0,1.0
2006-10-24,23.26,23.31,22.91,23.0,3201300,12.3679688517248,12.3945551992135,12.1818644193042,12.2297198447838,6020571.27509791,0.0,1.0
2006-10-25,23.21,23.38,23.11,23.17,1633200,12.3413825042362,12.4317760856976,12.2882098092588,12.3201134262452,3071501.26713831,0.0,1.0
2006-10-26,23.49,23.49,23.13,23.3,2159500,12.4902660501727,12.4902660501727,12.2988443482543,12.3892379297157,4061294.99533748,0.0,1.0
2006-10-27,23.58,23.74,23.45,23.49,2816300,12.5381214756522,12.623197787616,12.4689969721817,12.4902660501727,5296515.4412452,0.0,1.0
2006-10-30,23.36,23.59,23.22,23.58,2289200,12.4211415467021,12.54343874515,12.3466997737339,12.5381214756522,4305217.18144321,0.0,1.0
2006-10-31,23.06,23.57,22.98,23.54,3709700,12.2616234617702,12.5328042061545,12.2190853057883,12.5168523976613,6976701.10868417,0.0,1.0
2006-11-01,23.03,23.23,22.98,23.09,3315300,12.245671653277,12.3520170432316,12.2190853057883,12.2775752702634,6234967.02849843,0.0,1.0
2006-11-02,23.08,23.12,22.78,23.04,3620500,12.2722580007656,12.2935270787566,12.1127399158337,12.2509889227747,6808945.8349708,0.0,1.0
2006-11-03,22.93,23.2,22.7,23.18,5021000,12.1924989582997,12.3360652347384,12.0702017598518,12.325430695743,9442816.47214146,0.0,1.0
2006-11-06,23.38,23.53,23.05,23.15,2056100,12.4317760856976,12.5115351281636,12.2563061922724,12.3094788872498,3866834.28567419,0.0,1.0
2006-11-07,23.14,23.39,23.11,23.38,1816800,12.304161617752,12.4370933551953,12.2882098092588,12.4317760856976,3416791.26998341,0.0,1.0
2006-11-08,23.44,23.45,22.9,23.05,2862100,12.463679702684,12.4689969721817,12.1765471498065,12.2563061922724,5382649.8755061,0.0,1.0
2006-11-09,23.19,23.51,23.19,23.5,3441600,12.3307479652407,12.5009005891681,12.3307479652407,12.4955833196704,6472494.9552922,0.0,1.0
2006-11-10,23.43,23.47,23.02,23.02,2145100,12.4583624331863,12.4796315111772,12.2403543837793,12.2403543837793,4034213.42648689,0.0,1.0
2006-11-13,23.72,23.75,23.35,23.45,2787100,12.6125632486205,12.6285150571137,12.4158242772044,12.4689969721817,5241600.03774259,0.0,1.0
2006-11-14,23.89,23.89,23.75,23.82,2672300,12.7029568300819,12.7029568300819,12.6285150571137,12.6657359435978,5025699.75273925,0.0,1.0
2006-11-15,23.98,24.02,23.8,23.85,3805500,12.7508122555615,12.7720813335525,12.6551014046024,12.681687752091,7156868.7681208,0.0,1.0
2006-11-16,24.0,24.08,23.73,23.99,2400500,12.761446794557,12.8039849505389,12.6178805181182,12.7561295250593,4514535.14068425,0.0,1.0
2006-11-17,23.95,24.05,23.75,23.9,2131600,12.7348604470683,12.7880331420457,12.6285150571137,12.7082740995797,4008824.45568947,0.0,1.0
2006-11-20,24.94,25.41,24.07,24.07,8927800,13.2612701273438,13.5111817937372,12.7986676810411,12.7986676810411,16790196.5544682,0.0,1.0
2006-11-21,25.45,25.53,24.94,24.94,6658700,13.5324508717281,13.57498902771,13.2612701273438,13.2612701273438,12522780.7295457,0.0,1.0
2006-11-22,25.58,25.79,25.36,25.6,2853900,13.6015753751987,13.713238034651,13.4845954462486,13.6122099141941,5367228.42657728,0.0,1.0
2006-11-24,25.6,25.73,25.43,25.63,620800,13.6122099141941,13.6813344176646,13.5218163327327,13.6281617226873,1167516.52378121,0.0,1.0
2006-11-27,24.67,25.61,24.65,25.61,3973900,13.117703850905,13.6175271836919,13.1070693119096,13.6175271836919,7473572.67051249,0.0,1.0
2006-11-28,24.69,24.8,24.25,24.6,3203500,13.1283383899005,13.1868283543756,12.8943785320003,13.0804829644209,6024708.73700563,0.0,1.0
2006-11-29,25.07,25.12,24.7,24.7,2927600,13.3303946308143,13.356980978303,13.1336556593982,13.1336556593982,5505833.40048625,0.0,1.0
2006-11-30,25.22,25.28,24.89,25.2,3072200,13.4101536732803,13.4420572902667,13.2346837798551,13.3995191342848,5777777.4876943,0.0,1.0
2006-12-01,24.98,25.25,24.73,25.17,2538400,13.2825392053347,13.4261054817735,13.1496074678914,13.3835673257916,4773878.77571879,0.0,1.0
2006-12-04,25.35,25.6,25.1,25.1,1684700,13.4792781767508,13.6122099141941,13.3463464393075,13.3463464393075,3168355.48906927,0.0,1.0
2006-12-05,24.95,25.39,24.93,25.36,2953300,13.2665873968415,13.5005472547418,13.2559528578461,13.4845954462486,5554166.47822656,0.0,1.0
2006-12-06,24.9,25.2,24.62,24.98,3028700,13.2400010493529,13.3995191342848,13.0911175034164,13.2825392053347,5695968.58179145,0.0,1.0
2006-12-07,24.75,25.0,24.67,24.84,5285600,13.1602420068869,13.2931737443302,13.117703850905,13.2080974323665,9940440.29977117,0.0,1.0
2006-12-08,24.69,24.82,24.46,24.77,2115000,13.1283383899005,13.197462893371,13.0060411914527,13.1708765458824,3977605.42493114,0.0,1.0
2006-12-11,24.67,24.87,24.48,24.87,4273000,13.117703850905,13.2240492408597,13.0166757304481,13.2240492408597,8036079.42351339,0.0,1.0
2006-12-12,24.54,24.97,24.52,24.55,2505400,13.0485793474345,13.277221935837,13.0379448084391,13.0538966169323,4711816.84710283,0.0,1.0
2006-12-13,24.42,24.91,24.4,24.79,3220600,12.9847721134617,13.2453183188506,12.9741375744663,13.1815110848778,6056868.10001573,0.0,1.0
2006-12-14,24.51,24.75,24.37,24.41,3271900,13.0326275389413,13.1602420068869,12.9581857659731,12.979454843964,6153346.18904597,0.0,1.0
2006-12-15,24.37,24.89,24.28,24.48,2912900,12.9581857659731,13.2346837798551,12.9103303404935,13.0166757304481,5478187.63228459,0.0,1.0
2006-12-18,24.35,24.75,24.27,24.52,3523400,12.9475512269776,13.1602420068869,12.9050130709958,13.0379448084391,6626333.31167962,0.0,1.0
2006-12-19,24.41,24.53,23.96,24.45,2768700,12.979454843964,13.0432620779368,12.7401777165661,13.0007239219549,5206995.81087795,0.0,1.0
2006-12-20,24.65,24.93,24.37,24.37,2266100,13.1070693119096,13.2559528578461,12.9581857659731,12.9581857659731,4261773.83141203,0.0,1.0
2006-12-21,24.25,24.89,23.85,24.62,3584500,12.8943785320003,13.2346837798551,12.681687752091,13.0911175034164,6741241.91284429,0.0,1.0
2006-12-22,24.2,24.54,24.0,24.34,2852100,12.8677921845116,13.0485793474345,12.761446794557,12.9422339574799,5363843.23047099,0.0,1.0
2006-12-26,24.25,24.44,24.18,24.33,1209300,12.8943785320003,12.9954066524572,12.8571576455162,12.9369166879822,2274287.58409892,0.0,1.0
2006-12-27,24.35,24.39,24.07,24.07,2257300,13.0804829644209,13.101970410769,12.930070839984,12.930070839984,4202081.46362075,0.25,1.0
2006-12-28,24.6,24.69,24.15,24.39,1493300,13.2147795040967,13.26312625838,12.9730457326803,13.101970410769,2779855.69026042,0.0,1.0
2006-12-29,24.55,24.71,24.45,24.71,1342700,13.1879201961615,13.273869981554,13.1342015802912,13.273869981554,2499505.95011899,0.0,1.0
2007-01-03,24.56,24.78,24.34,24.55,2407700,13.1932920577486,13.3114730126633,13.0751111028339,13.1879201961615,4482058.8933503,0.0,1.0
2007-01-04,24.5,24.58,24.12,24.39,1942000,13.1610608882264,13.2040357809226,12.9569301479192,13.101970410769,3615134.0993007,0.0,1.0
2007-01-05,23.97,24.5,23.88,24.45,1637200,12.8763522241137,13.1610608882264,12.8280054698305,13.1342015802912,3047733.03160408,0.0,1.0
2007-01-08,23.89,23.99,23.7,23.93,2412500,12.8333773314175,12.8870959472878,12.7313119612639,12.8548647777656,4490994.34323529,0.0,1.0
2007-01-09,24.18,24.25,23.88,23.89,3175200,12.9891613174414,13.0267643485506,12.8280054698305,12.8333773314175,5910800.09891842,0.0,1.0
2007-01-10,24.23,24.3,23.98,24.18,3509700,13.0160206253765,13.0536236564858,12.8817240857008,12.9891613174414,6533489.26277843,0.0,1.0
2007-01-11,24.86,24.97,24.14,24.17,4769600,13.3544479053595,13.4135383828169,12.9676738710933,12.9837894558544,8878858.70238138,0.0,1.0
2007-01-12,24.93,25.11,24.75,24.9,3300800,13.3920509364687,13.4887444450353,13.2953574279022,13.3759353517076,6144611.03757558,0.0,1.0
2007-01-16,25.05,25.25,24.78,24.82,3974300,13.4565132755131,13.5639505072537,13.3114730126633,13.3329604590114,7398366.34956271,0.0,1.0
2007-01-17,25.19,25.34,24.72,25.05,2823000,13.5317193377315,13.612297261537,13.2792418431411,13.4565132755131,5255161.46360758,0.0,1.0
2007-01-18,24.92,25.35,24.89,25.35,2217400,13.3866790748817,13.617669123124,13.3705634901206,13.617669123124,4127805.53645179,0.0,1.0
2007-01-19,25.17,25.24,24.8,24.8,2027000,13.5209756145575,13.5585786456667,13.3222167358373,13.3222167358373,3773366.02434733,0.0,1.0
2007-01-22,25.03,25.34,25.0,25.26,2598700,13.445769552339,13.612297261537,13.4296539675779,13.5693223688408,4837615.3366904,0.0,1.0
2007-01-23,25.11,25.3,25.01,25.11,2187700,13.4887444450353,13.5908098151889,13.435025829165,13.4887444450353,4072517.44028843,0.0,1.0
2007-01-24,25.51,25.59,25.05,25.25,1973000,13.7036189085165,13.7465938012128,13.4565132755131,13.5639505072537,3672842.21314125,0.0,1.0
2007-01-25,25.76,26.14,25.54,25.75,3520300,13.8379154481923,14.0420461884995,13.7197344932776,13.8325435866053,6553221.71460776,0.0,1.0
2007-01-26,25.66,25.75,25.39,25.75,1720900,13.784196832322,13.8325435866053,13.6391565694722,13.8325435866053,3203544.93897352,0.0,1.0
2007-01-29,25.63,25.7,25.43,25.6,1828900,13.7680812475609,13.8056842786701,13.6606440158203,13.7519656627998,3404592.56138572,0.0,1.0
2007-01-30,25.8,26.0,25.44,25.63,2579700,13.8594028945404,13.9668401262811,13.6660158774073,13.7680812475609,4802245.84756233,0.0,1.0
2007-01-31,26.47,26.65,25.8,25.85,4131500,14.2193176208715,14.3160111294381,13.8594028945404,13.8862622024756,7691002.33329603,0.0,1.0
2007-02-01,26.9,26.92,26.32,26.64,3003900,14.4503076691139,14.4610513922879,14.1387396970661,14.3106392678511,5591916.23114797,0.0,1.0
2007-02-02,27.27,27.27,26.79,26.85,2939900,14.649066547834,14.649066547834,14.3912171916565,14.4234483611787,5472776.89934817,0.0,1.0
2007-02-05,27.24,27.49,27.05,27.37,1817700,14.6329509630729,14.7672475027487,14.5308855929193,14.7027851637043,3383743.17832075,0.0,1.0
2007-02-06,27.75,27.97,27.09,27.3,4771500,14.9069159040115,15.0250968589262,14.5523730392675,14.6651821325951,8882395.65129419,0.0,1.0
2007-02-07,28.71,28.89,27.87,28.0,4901600,15.4226146163665,15.5193081249331,14.9713782430559,15.0412124436873,9124583.57421851,0.0,1.0
2007-02-08,28.05,28.38,26.62,27.75,4235100,15.0680717516225,15.2453431839945,14.299895544677,14.9069159040115,7883859.12664694,0.0,1.0
2007-02-09,27.99,28.4,26.97,28.07,8047700,15.0358405821003,15.2560869071685,14.4879107002231,15.0788154747965,14981212.5082092,0.0,1.0
2007-02-12,27.75,27.99,27.38,27.99,2594500,14.9069159040115,15.0358405821003,14.7081570252914,15.0358405821003,4829796.81804103,0.0,1.0
2007-02-13,28.71,28.98,27.75,27.85,4488300,15.4226146163665,15.5676548792164,14.9069159040115,14.9606345198818,8355204.10808,0.0,1.0
2007-02-14,27.96,28.49,27.85,28.15,3873900,15.0197249973392,15.3044336614518,14.9606345198818,15.1217903674928,7211466.52280173,0.0,1.0
2007-02-15,27.99,28.1,27.69,27.96,2993600,15.0358405821003,15.0949310595576,14.8746847344893,15.0197249973392,5572742.24493644,0.0,1.0
2007-02-16,27.63,28.07,27.38,27.96,3052100,14.8424535649671,15.0788154747965,14.7081570252914,15.0197249973392,5681643.04040974,0.0,1.0
2007-02-20,27.5,28.07,27.38,28.06,4150900,14.7726193643357,15.0788154747965,14.7081570252914,15.0734436132095,7727116.44324785,0.0,1.0
2007-02-21,27.3,27.5,26.99,27.0,4243300,14.6651821325951,14.7726193643357,14.4986544233972,14.5040262849842,7899123.85353382,0.0,1.0
2007-02-22,26.8,27.41,26.66,27.3,5526000,14.3965890532436,14.7242726100525,14.3213829910251,14.6651821325951,10286936.6800904,0.0,1.0
2007-02-23,26.5,27.0,26.4,26.94,3945000,14.2354332056326,14.5040262849842,14.1817145897623,14.471795115462,7343822.87422312,0.0,1.0
2007-02-26,26.55,26.77,26.02,26.75,3024800,14.2622925135678,14.3804734684825,13.9775838494551,14.3697297453084,5630822.66918885,0.0,1.0
2007-02-27,25.76,26.55,25.32,26.55,3612700,13.8379154481923,14.2622925135678,13.6015535383629,14.2622925135678,6725229.12489375,0.0,1.0
2007-02-28,26.28,26.49,25.65,25.88,4293000,14.1172522507179,14.2300613440456,13.778824970735,13.9023777872367,7991642.99088463,0.0,1.0
2007-03-01,25.82,26.3,25.33,25.81,3858600,13.8701466177145,14.127995973892,13.60692539995,13.8647747561275,7182984.77629335,0.0,1.0
2007-03-02,25.28,25.89,25.21,25.65,2485200,13.5800660920148,13.9077496488237,13.5424630609056,13.778824970735,4626329.17795166,0.0,1.0
2007-03-05,24.2,25.14,24.15,24.93,3699900,12.9999050406155,13.5048600297964,12.9730457326803,13.3920509364687,6887556.46447097,0.0,1.0
2007-03-06,24.9,25.03,24.65,24.9,4234400,13.3759353517076,13.445769552339,13.2416388120319,13.3759353517076,7882556.04020542,0.0,1.0
2007-03-07,24.35,25.0,24.35,24.91,4224700,13.0804829644209,13.4296539675779,13.0804829644209,13.3813072132947,7864498.98522951,0.0,1.0
2007-03-08,24.88,25.0,24.66,24.77,3856800,13.3651916285336,13.4296539675779,13.2470106736189,13.3061011510762,7179633.98258647,0.0,1.0
2007-03-09,25.69,25.81,25.14,25.14,3953600,13.8003124170831,13.8647747561275,13.5048600297964,13.5048600297964,7359832.2219337,0.0,1.0
2007-03-12,26.0,26.05,25.62,25.7,3237300,13.9668401262811,13.9936994342162,13.7627093859739,13.8056842786701,6026402.48180542,0.0,1.0
2007-03-13,26.46,26.95,26.28,26.85,9965300,14.2139457592845,14.477166977049,14.1172522507179,14.4234483611787,18550924.7372612,0.0,1.0
2007-03-14,26.14,26.65,25.78,26.46,10777200,14.0420461884995,14.3160111294381,13.8486591713664,14.2139457592845,20062318.8542655,0.0,1.0
2007-03-15,26.44,26.57,25.97,26.08,3721000,14.2032020361104,14.2730362367418,13.95072454152,14.0098150189773,6926835.21292376,0.0,1.0
2007-03-16,26.3,26.62,26.3,26.56,4631100,14.127995973892,14.299895544677,14.127995973892,14.2676643751548,8621033.74215833,0.0,1.0
2007-03-19,26.88,26.93,26.3,26.41,62959600,14.4395639459398,14.466423253875,14.127995973892,14.1870864513493,117202573.037246,0.0,1.0
2007-03-20,26.71,26.88,26.66,26.75,20728600,14.3482422989603,14.4395639459398,14.3213829910251,14.3697297453084,38587368.0179014,0.0,1.0
2007-03-21,26.99,27.04,26.64,26.72,8448500,14.4986544233972,14.5255137313323,14.3106392678511,14.3536141605473,15727322.5736055,0.0,1.0
2007-03-22,26.95,27.3,26.76,27.15,7192300,14.477166977049,14.6651821325951,14.3751016068954,14.5846042087897,13388840.8766223,0.0,1.0
2007-03-23,26.87,27.11,26.86,26.95,5181600,14.4341920843528,14.5631167624415,14.4288202227657,14.477166977049,9645818.15084268,0.0,1.0
2007-03-26,26.73,26.89,26.45,26.75,6208000,14.3589860221343,14.4449358075268,14.2085738976975,14.3697297453084,11556515.1845823,0.0,1.0
2007-03-27,26.45,26.81,26.3,26.52,8519800,14.2085738976975,14.4019609148306,14.127995973892,14.2461769288067,15860051.2354387,0.0,1.0
2007-03-28,26.09,26.85,25.88,26.8,4639600,14.122624112305,14.5340152324794,14.0089502501515,14.5069500272048,8571152.43154648,0.2,1.0
2007-03-29,26.05,26.5,25.98,26.3,2457100,14.1009719480853,14.344558795557,14.0630806607008,14.2362979744584,4539222.91567222,0.0,1.0
2007-03-30,26.31,26.44,26.01,26.18,4358200,14.2417110155134,14.3120805492274,14.0793197838656,14.1713414817993,8051296.77712861,0.0,1.0
2007-04-02,26.77,26.93,26.13,26.43,3413600,14.49071090404,14.5773195609189,14.1442762765247,14.3066675081725,6306251.81919286,0.0,1.0
2007-04-03,26.7,26.95,26.68,26.84,4600200,14.4528196166555,14.5881456430287,14.4419935345457,14.5286021914245,8498365.25036647,0.0,1.0
2007-04-04,26.85,26.89,26.52,26.73,3180400,14.5340152324794,14.5556673966991,14.3553848776668,14.4690587398203,5875440.3813455,0.0,1.0
2007-04-05,26.89,27.0,26.76,26.85,1613800,14.5556673966991,14.6152108483033,14.4852978629851,14.5340152324794,2981318.60376536,0.0,1.0
2007-04-09,26.77,26.95,26.71,26.89,2245100,14.49071090404,14.5881456430287,14.4582326577105,14.5556673966991,4147576.15399282,0.0,1.0
2007-04-10,26.74,27.0,26.7,26.8,1994100,14.4744717808752,14.6152108483033,14.4528196166555,14.5069500272048,3683881.16728746,0.0,1.0
2007-04-11,26.45,26.83,26.26,26.83,3121000,14.3174935902823,14.5231891503696,14.2146458102387,14.5231891503696,5765705.39245985,0.0,1.0
2007-04-12,26.29,26.4,26.1,26.4,2643600,14.2308849334035,14.2904283850077,14.1280371533599,14.2904283850077,4883761.22252702,0.0,1.0
2007-04-13,26.54,27.25,26.05,27.25,3011400,14.3662109597767,14.7505368746765,14.1009719480853,14.7505368746765,5563231.40623311,0.0,1.0
2007-04-16,26.82,26.87,26.38,26.59,2368100,14.5177761093147,14.5448413145893,14.2796023028979,14.3932761650513,4374805.17138228,0.0,1.0
2007-04-17,27.04,27.25,26.83,26.88,2179000,14.636863012523,14.7505368746765,14.5231891503696,14.5502543556442,4025463.6495258,0.0,1.0
2007-04-18,26.85,27.16,26.81,27.04,1998600,14.5340152324794,14.7018195051822,14.5123630682597,14.636863012523,3692194.42402123,0.0,1.0
2007-04-19,26.19,26.85,26.19,26.79,6401600,14.1767545228542,14.5340152324794,14.1767545228542,14.5015369861499,11826254.2904104,0.0,1.0
2007-04-20,26.36,27.66,26.1,27.66,4909400,14.268776220788,14.9724715579285,14.1280371533599,14.9724715579285,9069578.35749513,0.0,1.0
2007-04-23,26.67,26.75,26.41,26.53,3967900,14.4365804934907,14.4798848219302,14.2958414260626,14.3607979187218,7330260.30975374,0.0,1.0
2007-04-24,26.32,26.77,25.79,25.79,2750300,14.2471240565683,14.49071090404,13.9602328806572,13.9602328806572,5080877.77663642,0.0,1.0
2007-04-25,26.43,26.5,25.48,26.32,6704700,14.3066675081725,14.344558795557,13.7924286079544,14.2471240565683,12386198.3161889,0.0,1.0
2007-04-26,26.41,26.73,26.25,26.44,2667200,14.2958414260626,14.4690587398203,14.2092327691838,14.3120805492274,4927359.63561964,0.0,1.0
2007-04-27,26.04,26.5,26.03,26.41,2552100,14.0955589070303,14.344558795557,14.0901458659754,14.2958414260626,4714725.00227388,0.0,1.0
2007-04-30,25.64,26.08,25.56,26.05,3761600,13.8790372648332,14.11721107125,13.8357329363938,14.1009719480853,6949143.67327042,0.0,1.0
2007-05-01,25.22,25.91,24.94,25.91,4585400,13.6516895405263,14.0251893733163,13.5001243909883,14.0251893733163,8471023.87266431,0.0,1.0
2007-05-02,25.5,25.54,25.11,25.33,3952100,13.8032546900643,13.824906854284,13.5921460889221,13.7112329921305,7301071.54166627,0.0,1.0
2007-05-03,25.62,25.87,25.48,25.53,2801100,13.8682111827234,14.0035372090966,13.7924286079544,13.819493813229,5174725.20820866,0.0,1.0
2007-05-04,25.2,25.64,25.17,25.6,2908900,13.6408634584165,13.8790372648332,13.6246243352517,13.8573851006135,5373873.89174186,0.0,1.0
2007-05-07,25.29,25.45,25.11,25.3,3285200,13.6895808279108,13.7761894847896,13.5921460889221,13.6949938689657,6069046.89372286,0.0,1.0
2007-05-08,25.19,25.33,25.0,25.3,2601300,13.6354504173615,13.7112329921305,13.5326026373179,13.6949938689657,4805616.60922967,0.0,1.0
2007-05-09,25.28,25.47,25.07,25.2,2309500,13.6841677868559,13.7870155668995,13.5704939247024,13.6408634584165,4266548.09480485,0.0,1.0
2007-05-10,24.77,25.18,24.4,24.41,3220500,13.4081026930546,13.6300373763066,13.2078201740223,13.2132332150772,5949520.73579521,0.0,1.0
2007-05-11,25.05,25.13,24.76,24.79,2482800,13.5596678425925,13.602972171032,13.4026896519997,13.4189287751644,4586700.84857396,0.0,1.0
2007-05-14,24.93,25.26,24.87,25.15,2521100,13.4947113499334,13.673341704746,13.4622331036039,13.6137982531418,4657455.90033018,0.0,1.0
2007-05-15,24.41,25.15,24.4,24.94,4486700,13.2132332150772,13.6137982531418,13.2078201740223,13.5001243909883,8288686.44163715,0.0,1.0
2007-05-16,24.27,24.59,24.03,24.42,3816600,13.1374506403082,13.3106679540659,13.00753765499,13.2186462561321,7050750.14446083,0.0,1.0
2007-05-17,23.76,24.21,23.74,24.11,3686200,12.8613855465069,13.1049723939787,12.8505594643971,13.0508419834294,6809850.43822028,0.0,1.0
2007-05-18,23.61,23.8993,23.38,23.85,4726700,12.780189930683,12.9367892084021,12.6556899864197,12.9101029160013,8732060.13410444,0.0,1.0
2007-05-21,23.55,23.92,23.5,23.55,4030100,12.7477116843535,12.9479942033858,12.7206464790788,12.7477116843535,7445167.99171814,0.0,1.0
2007-05-22,23.77,24.03,23.55,23.72,4042300,12.8667985875619,13.00753765499,12.7477116843535,12.8397333822872,7467706.15441856,0.0,1.0
2007-05-23,23.75,24.16,23.69,23.9,4248100,12.855972505452,13.077907188704,12.8234942591224,12.9371681212759,7847899.09570927,0.0,1.0
2007-05-24,23.31,24.11,23.02,24.0,6838300,12.6177986990352,13.0508419834294,12.4608205084423,12.9912985318252,12633009.6716623,0.0,1.0
2007-05-25,23.6,23.87,23.31,23.65,3056400,12.7747768896281,12.9209289981111,12.6177986990352,12.8018420949027,5646363.97357073,0.0,1.0
2007-05-29,24.04,24.16,23.76,23.85,4419100,13.0129506960449,13.077907188704,12.8613855465069,12.9101029160013,8163802.8515922,0.0,1.0
2007-05-30,24.85,25.0,23.86,24.0,8539600,13.451407021494,13.5326026373179,12.9155159570562,12.9912985318252,15775974.9341397,0.0,1.0
2007-05-31,25.52,25.59,24.8,25.0,10737000,13.8140807721741,13.8519720595586,13.4243418162194,13.5326026373179,19835430.5667547,0.0,1.0
2007-06-01,25.36,25.7,25.28,25.49,4502100,13.7274721152953,13.9115155111628,13.6841677868559,13.7978416490093,8317136.25357045,0.0,1.0
2007-06-04,25.4,25.56,25.21,25.36,4546700,13.749124279515,13.8357329363938,13.6462764994714,13.7274721152953,8399529.86475396,0.0,1.0
2007-06-05,24.77,25.38,24.73,25.29,3181700,13.4081026930546,13.7382981974051,13.3864505288349,13.6895808279108,5877841.98884634,0.0,1.0
2007-06-06,24.5,25.12,24.47,24.57,4886700,13.2619505845716,13.597559129977,13.2457114614068,13.299841871956,9027642.59574923,0.0,1.0
2007-06-07,23.68,24.53,23.65,24.5,7426800,12.8180812180675,13.2781897077363,12.8018420949027,13.2619505845716,13720198.9133998,0.0,1.0
2007-06-08,24.27,24.3,23.67,23.71,4592900,13.1374506403082,13.153689763473,12.8126681770126,12.8343203412323,8484879.30055393,0.0,1.0
2007-06-11,24.0,24.17,23.79,24.04,2985100,12.9912985318252,13.083320229759,12.8776246696717,13.0129506960449,5514645.03910023,0.0,1.0
2007-06-12,23.67,24.3,23.64,24.16,5664300,12.8126681770126,13.153689763473,12.7964290538478,13.077907188704,10464173.3593432,0.0,1.0
2007-06-13,24.04,24.05,23.54,23.66,5912100,13.0129506960449,13.0183637370998,12.7422986432985,12.8072551359577,10921956.6968157,0.0,1.0
2007-06-14,23.77,24.06,23.67,23.92,2783900,12.8667985875619,13.0237767781548,12.8126681770126,12.9479942033858,5142950.09358183,0.0,1.0
2007-06-15,23.92,24.25,23.85,23.98,4340500,12.9479942033858,13.1266245581984,12.9101029160013,12.9804724497153,8018597.96730915,0.0,1.0
2007-06-18,23.58,24.1,23.52,24.07,3370000,12.7639508075183,13.0454289423745,12.7314725611887,13.0291898192097,6225705.5983946,0.0,1.0
2007-06-19,23.59,23.62,23.32,23.46,3696200,12.7693638485732,12.785602971738,12.6232117400901,12.6989943148591,6828324.34207305,0.0,1.0
2007-06-20,23.13,23.76,23.1,23.59,4500000,12.5203639600465,12.8613855465069,12.5041248368817,12.7693638485732,8313256.73376139,0.0,1.0
2007-06-21,23.28,23.46,22.71,23.2,5000400,12.6015595758704,12.6989943148591,12.2930162357396,12.558255247431,9237690.88255566,0.0,1.0
2007-06-22,23.02,23.21,22.83,23.1,3756800,12.4608205084423,12.5636682884859,12.3579727283987,12.5041248368817,6940276.19942107,0.0,1.0
2007-06-25,22.92,23.16,22.71,22.95,4427800,12.4066900978931,12.5366030832113,12.2930162357396,12.4229292210578,8179875.14794411,0.0,1.0
2007-06-26,22.68,23.07,22.52,22.93,6012800,12.2767771125748,12.487885713717,12.190168455696,12.412103138948,11107988.9086134,0.0,1.0
2007-06-27,23.02,23.12,22.45,22.48,6325000,12.5690813295409,12.6236820303642,12.2578573348476,12.2742375450946,11584100.3954518,0.2,1.0
2007-06-28,22.94,23.35,22.75,22.92,4710300,12.5254007688822,12.749263642258,12.4216594373178,12.5144806287175,8626812.34667137,0.0,1.0
2007-06-29,23.12,23.56,22.89,22.94,8554600,12.6236820303642,12.8639251139871,12.4981004184705,12.5254007688822,15667564.4652857,0.0,1.0
2007-07-02,23.77,23.8,23.07,23.25,5252300,12.9785865857162,12.9949667959632,12.5963816799526,12.6946629414346,9619473.59794961,0.0,1.0
2007-07-03,23.84,23.98,23.55,23.85,2878100,13.0168070762925,13.0932480574453,12.8584650439048,13.0222671463749,5271177.76255334,0.0,1.0
2007-07-05,26.01,26.6,25.67,26.01,12973300,14.2016422841598,14.5237864190177,14.0159999013603,14.2016422841598,23760317.732856,0.0,1.0
2007-07-06,25.17,26.06,25.07,25.88,7375000,13.7429963972434,14.2289426345715,13.6883956964201,14.1306613730894,13507152.635013,0.0,1.0
2007-07-09,25.28,25.51,24.96,25.3,5770200,13.8030571681491,13.9286387800429,13.6283349255143,13.8139773083138,10567996.2216342,0.0,1.0
2007-07-10,24.58,25.24,24.53,25.05,5031800,13.4208522623855,13.7812168878198,13.3935519119738,13.6774755562554,9215632.62764179,0.0,1.0
2007-07-11,24.53,24.7,24.3,24.6,3394600,13.3935519119738,13.4863731033736,13.2679703000801,13.4317724025502,6217136.31658509,0.0,1.0
2007-07-12,24.63,24.82,24.34,24.5,4235100,13.4481526127972,13.5518939443616,13.2898105804094,13.3771717017268,7756493.84739571,0.0,1.0
2007-07-13,24.82,24.88,24.25,24.47,4111800,13.5518939443616,13.5846543648556,13.2406699496684,13.3607914914798,7530672.57012153,0.0,1.0
2007-07-16,24.51,24.87,24.46,24.8,4198100,13.3826317718092,13.5791942947733,13.3553314213975,13.5409738041969,7688729.14943019,0.0,1.0
2007-07-17,24.04,24.78,24.04,24.51,5452100,13.1260084779393,13.5300536640323,13.1260084779393,13.3826317718092,9985402.96696326,0.0,1.0
2007-07-18,23.85,24.0,23.42,24.0,5937200,13.0222671463749,13.1041681976099,12.7874841328344,13.1041681976099,10873853.1016405,0.0,1.0
2007-07-19,24.11,24.26,23.79,24.01,4362100,13.1642289685157,13.2461300197507,12.9895067258809,13.1096282676923,7989091.59446641,0.0,1.0
2007-07-20,23.56,24.17,23.4216,24.08,5315100,12.8639251139871,13.1969893890097,12.7883577440475,13.1478487582686,9734490.43665861,0.0,1.0
2007-07-23,23.31,23.61,23.18,23.28,4417600,12.7274233619287,12.8912254643988,12.6564424508583,12.7110431516816,8090738.64141464,0.0,1.0
2007-07-24,22.75,23.34,22.61,23.07,5784800,12.4216594373178,12.7438035721757,12.345218456165,12.5963816799526,10594735.8051556,0.0,1.0
2007-07-25,22.35,22.99,22.01,22.98,7365000,12.2032566340243,12.5527011192939,12.0176142512248,12.5472410492115,13488837.851779,0.0,1.0
2007-07-26,21.43,22.29,21.0,22.29,8940500,11.7009301864492,12.1704962135302,11.4661471729087,12.1704962135302,16374331.9502825,0.0,1.0
2007-07-27,20.78,21.63,20.54,20.98,7675600,11.3460256310973,11.810131588096,11.2149839491212,11.455227032744,14057695.0190244,0.0,1.0
2007-07-30,21.24,21.39,20.63,21.0,5987900,11.5971888548848,11.6790899061199,11.2641245798622,11.4661471729087,10966709.0526365,0.0,1.0
2007-07-31,21.12,21.88,21.08,21.58,6060600,11.5316680138968,11.9466333401544,11.5098277335674,11.7828312376843,11099857.526747,0.0,1.0
2007-08-01,21.83,21.87,20.82,20.82,8550600,11.9193329897427,11.9411732700721,11.3678659114266,11.3678659114266,15660238.5519921,0.0,1.0
2007-08-02,22.09,22.17,21.72,21.83,6729100,12.0612948118835,12.1049753725422,11.859272218837,11.9193329897427,12324200.7859343,0.0,1.0
2007-08-03,21.3,21.94,21.16,21.85,6598700,11.6299492753788,11.9793937606484,11.5535082942261,11.9302531299074,12085376.0125641,0.0,1.0
2007-08-06,22.19,22.29,20.72,21.32,6294000,12.1158955127069,12.1704962135302,11.3132652106033,11.6408694155435,11527324.5674266,0.0,1.0
2007-08-07,22.38,22.66,21.83,22.0,6549300,12.2196368442713,12.3725188065767,11.9193329897427,12.0121541811424,11994900.9833885,0.0,1.0
2007-08-08,23.33,23.33,22.5,22.58,6529700,12.7383435020933,12.7383435020933,12.2851576852593,12.328838245918,11959004.0082501,0.0,1.0
2007-08-09,22.71,23.26,21.97,22.87,5567700,12.3998191569884,12.700123011517,11.9957739708954,12.4871802783058,10197121.8611473,0.0,1.0
2007-08-10,21.54,22.7,21.45,22.48,6574000,11.7609909573549,12.3943590869061,11.7118503266139,12.2742375450946,12040138.4979763,0.0,1.0
2007-08-13,21.92,22.2,21.68,21.8,3701900,11.9684736204838,12.1213555827892,11.8374319385077,11.9029527794957,6779949.60536328,0.0,1.0
2007-08-14,21.12,22.13,21.07,21.7,5904500,11.5316680138968,12.0831350922128,11.5043676634851,11.8483520786723,10813963.7604656,0.0,1.0
2007-08-15,20.35,21.62,20.26,20.96,6153300,11.1112426175568,11.8046715180136,11.0621019868157,11.4443068925794,11269635.5673254,0.0,1.0
2007-08-16,21.26,21.31,18.99,18.99,6824800,11.6081089950495,11.6354093454612,10.3686730863589,10.3686730863589,12499473.2614829,0.0,1.0
2007-08-17,21.98,22.92,21.27,22.53,8269500,12.0012340409778,12.5144806287175,11.6135690651318,12.3015378955063,15145409.9952867,0.0,1.0
2007-08-20,22.18,22.45,21.77,21.92,4912000,12.1104354426245,12.2578573348476,11.8865725692487,11.9684736204838,8996221.52449949,0.0,1.0
2007-08-21,22.54,22.58,21.8,22.01,3530600,12.3069979655887,12.328838245918,11.9029527794957,12.0176142512248,6466217.36856632,0.0,1.0
2007-08-22,22.21,23.0,22.01,22.63,4540700,12.1268156528715,12.5581611893762,12.0176142512248,12.3561385963297,8316193.6230242,0.0,1.0
2007-08-23,22.04,22.46,21.93,22.21,4485200,12.0339944614718,12.26331740493,11.9739336905661,12.1268156528715,8214546.57607594,0.0,1.0
2007-08-24,22.35,22.42,21.86,21.88,2365900,12.2032566340243,12.2414771246006,11.9357131999897,11.9466333401544,4333094.56531214,0.0,1.0
2007-08-27,21.72,22.53,21.71,22.39,2847100,11.859272218837,12.3015378955063,11.8538121487547,12.2250969143536,5214401.93452818,0.0,1.0
2007-08-28,21.15,21.7,21.01,21.6,4821100,11.5480482241438,11.8483520786723,11.471607242991,11.793751377849,8829740.14490315,0.0,1.0
2007-08-29,21.86,21.95,21.1,21.25,3316600,11.9357131999897,11.9848538307308,11.5207478737321,11.6026489249671,6074281.00736055,0.0,1.0
2007-08-30,22.15,22.19,21.69,21.78,3669600,12.0940552323775,12.1158955127069,11.84289200859,11.892032639331,6720792.85551777,0.0,1.0
2007-08-31,22.29,22.55,22.1,22.28,5444500,12.1704962135302,12.312458035671,12.0667548819658,12.1650361434479,9971483.73170552,0.0,1.0
2007-09-04,22.42,22.58,22.0,22.17,3851000,12.2414771246006,12.328838245918,12.0121541811424,12.1049753725422,7053023.02338101,0.0,1.0
2007-09-05,21.83,22.21,21.74,22.17,3749500,11.9193329897427,12.1268156528715,11.8701923590017,12.1049753725422,6867127.97355676,0.0,1.0
2007-09-06,22.14,22.19,21.59,21.84,3108500,12.0885951622952,12.1158955127069,11.7882913077666,11.9247930598251,5693150.36826273,0.0,1.0
2007-09-07,21.41,21.83,21.33,21.83,3218900,11.6900100462845,11.9193329897427,11.6463294856258,11.9193329897427,5895345.57516519,0.0,1.0
2007-09-10,21.12,21.57,20.95,21.54,3835400,11.5316680138968,11.7773711676019,11.438846822497,11.7609909573549,7024451.96153606,0.0,1.0
2007-09-11,21.46,21.58,21.2,21.3,3665700,11.7173103966962,11.7828312376843,11.5753485745555,11.6299492753788,6713650.09005655,0.0,1.0
2007-09-12,21.12,21.56,21.11,21.45,3838800,11.5316680138968,11.7719110975196,11.5262079438144,11.7118503266139,7030678.98783559,0.0,1.0
2007-09-13,21.62,21.66,21.23,21.3,4010100,11.8046715180136,11.826511798343,11.5917287848025,11.6299492753788,7344411.22463261,0.0,1.0
2007-09-14,21.75,21.78,21.29,21.47,2941400,11.875652429084,11.892032639331,11.6244892052965,11.7227704667786,5387110.34042402,0.0,1.0
2007-09-17,21.82,21.94,21.51,21.6,3052200,11.9138729196604,11.9793937606484,11.7446107471079,11.793751377849,5590038.13865579,0.0,1.0
2007-09-18,22.4,22.46,21.85,21.96,5666200,12.2305569844359,12.26331740493,11.9302531299074,11.9903139008131,10377522.4760014,0.0,1.0
2007-09-19,22.99,23.2,22.5,22.5,5949900,12.5527011192939,12.6673625910229,12.2851576852593,12.2851576852593,10897112.8763476,0.0,1.0
2007-09-20,22.35,22.95,22.31,22.88,3721800,12.2032566340243,12.5308608389645,12.1814163536949,12.4926403483881,6816396.02399878,0.0,1.0
2007-09-21,22.32,22.71,22.25,22.63,5134300,12.1868764237772,12.3998191569884,12.1486559332009,12.3561385963297,9403359.15578946,0.0,1.0
2007-09-24,22.47,22.63,22.15,22.27,2849500,12.2687774750123,12.3561385963297,12.0940552323775,12.1595760733656,5218797.48250433,0.0,1.0
2007-09-25,22.36,22.53,22.07,22.4,2717800,12.2087167041066,12.3015378955063,12.0503746717188,12.2305569844359,4977591.78731365,0.0,1.0
2007-09-26,22.33,22.47,22.08,22.25,4178100,12.3015378955063,12.3786635249452,12.1638135572226,12.2574661072555,7584171.4907923,0.2,1.0
2007-09-27,22.48,22.65,22.17,22.33,2430800,12.3841724984766,12.4778250485096,12.2133943190047,12.3015378955063,4412437.24655175,0.0,1.0
2007-09-28,22.44,22.63,22.31,22.43,4981000,12.3621366043512,12.4668071014469,12.2905199484436,12.3566276308198,9041611.78421683,0.0,1.0
2007-10-01,22.97,23.12,22.42,22.53,4280300,12.6541122015128,12.736746804483,12.3511186572885,12.4117173661334,7769686.99457604,0.0,1.0
2007-10-02,23.09,23.3,22.92,23.0,3136200,12.720219883889,12.8359083280474,12.626567333856,12.6706391221068,5692893.57110235,0.0,1.0
2007-10-03,23.04,23.17,22.82,23.09,3491400,12.6926750162322,12.7642916721398,12.5714775985425,12.720219883889,6337659.78386162,0.0,1.0
2007-10-04,22.84,23.06,22.5,23.0,4106300,12.5824955456052,12.7036929632949,12.3951904455393,12.6706391221068,7453838.68089332,0.0,1.0
2007-10-05,23.08,23.18,22.78,23.1,6241400,12.7147109103576,12.7698006456712,12.5494417044171,12.7257288574203,11329515.3162038,0.0,1.0
2007-10-08,22.9,23.13,22.82,22.96,2997000,12.6155493867933,12.7422557780144,12.5714775985425,12.6486032279814,5440214.92015618,0.0,1.0
2007-10-09,23.11,23.12,22.61,23.0,3540100,12.7312378309517,12.736746804483,12.4557891543842,12.6706391221068,6426061.0072889,0.0,1.0
2007-10-10,23.4,23.68,23.16,23.68,5816300,12.8909980633609,13.0452493222387,12.7587826986085,13.0452493222387,10557865.2119133,0.0,1.0
2007-10-11,23.23,23.69,23.1,23.4,4426400,12.7973455133279,13.05075829577,12.7257288574203,12.8909980633609,8034890.66485794,0.0,1.0
2007-10-12,22.98,23.38,22.92,23.2,2239300,12.6596211750441,12.8799801162982,12.626567333856,12.7808185927339,4064822.57948139,0.0,1.0
2007-10-15,22.49,23.26,22.42,23.02,3410500,12.3896814720079,12.813872433922,12.3511186572885,12.6816570691695,6190808.47020109,0.0,1.0
2007-10-16,22.2,22.62,22.13,22.59,3337800,12.2299212395988,12.4612981279155,12.1913584248793,12.4447712073215,6058841.96212786,0.0,1.0
2007-10-17,22.27,22.62,21.74,22.38,2914600,12.2684840543182,12.4612981279155,11.9765084571566,12.3290827631631,5290640.77620527,0.0,1.0
2007-10-18,22.2,22.45,21.81,22.09,2712200,12.2299212395988,12.3676455778825,12.0150712718761,12.1693225307539,4923240.20902486,0.0,1.0
2007-10-19,21.34,21.97,21.29,21.89,4875200,11.7561495159026,12.1032148483777,11.7286046482459,12.0591430601269,8849561.48773618,0.0,1.0
2007-10-22,21.59,21.62,21.01,21.14,2957400,11.8938738541864,11.9104007747804,11.574353389368,11.6459700452756,5368332.20049042,0.0,1.0
2007-10-23,21.86,21.87,21.5,21.7,2925100,12.0426161395328,12.0481251130642,11.8442930924042,11.9544725630312,5309700.58823785,0.0,1.0
2007-10-24,22.06,22.11,21.29,21.8,4625200,12.1527956101599,12.1803404778166,11.7286046482459,12.0095622983447,8395756.43934141,0.0,1.0
2007-10-25,22.01,22.72,21.66,22.13,4277200,12.1252507425031,12.516387863229,11.9324366689058,12.1913584248793,7764059.81197596,0.0,1.0
2007-10-26,22.37,22.42,21.91,22.15,4513100,12.3235737896317,12.3511186572885,12.0701610071896,12.202376371942,8192270.25564126,0.0,1.0
2007-10-29,21.55,22.25,21.46,22.04,4927400,11.871837960061,12.2574661072555,11.8222571982788,12.1417776630972,8944315.98184098,0.0,1.0
2007-10-30,21.7,22.02,21.39,21.42,2315500,11.9544725630312,12.1307597160345,11.7836943835594,11.8002213041534,4203142.35823211,0.0,1.0
2007-10-31,22.16,22.21,21.58,21.91,4599600,12.2078853454734,12.2354302131301,11.888364880655,12.0701610071896,8349286.80238579,0.0,1.0
2007-11-01,21.48,22.05,21.4,22.0,5664200,11.8332751453415,12.1472866366285,11.7892033570907,12.1197417689718,10281770.22047,0.0,1.0
2007-11-02,21.06,21.59,20.87,21.53,5798200,11.6018982570248,11.8938738541864,11.4972277599291,11.8608200129983,10525009.7264095,0.0,1.0
2007-11-05,20.67,21.36,20.59,20.66,5062700,11.3870482893021,11.7671674629653,11.3429765010513,11.3815393157708,9189915.27403224,0.0,1.0
2007-11-06,20.59,21.03,20.26,20.83,4486000,11.3429765010513,11.5853713364307,11.1611803745167,11.4751918658037,8143077.78839524,0.0,1.0
2007-11-07,19.83,20.6,19.76,20.2,5773500,10.9242945126686,11.3484854745826,10.8857316979492,11.1281265333286,10480173.7876282,0.0,1.0
2007-11-08,19.64,20.23,19.32,19.97,6655300,10.819624015573,11.1446534539227,10.6433368625697,11.0014201421075,12080834.9543261,0.0,1.0
2007-11-09,19.1,19.75,19.09,19.38,8867200,10.52213944488,10.8802227244178,10.5166304713487,10.6763907037578,16095920.5005035,0.0,1.0
2007-11-12,18.78,19.33,18.67,19.03,6511500,10.3458522918768,10.6488458361011,10.2852535830319,10.4835766301606,11819806.2904894,0.0,1.0
2007-11-13,19.38,19.43,18.78,18.78,10393100,10.6763907037578,10.7039355714146,10.3458522918768,10.3458522918768,18865764.9938856,0.0,1.0
2007-11-14,18.91,19.64,18.85,19.53,5078400,10.4174689477844,10.819624015573,10.3844151065963,10.7590253067281,9218414.23107139,0.0,1.0
2007-11-15,19.06,19.28,18.75,18.8,7973000,10.5001035507546,10.6213009684443,10.3293253712827,10.3568702389395,14472750.6034051,0.0,1.0
2007-11-16,18.83,19.19,18.53,19.16,6321900,10.3733971595336,10.5717202066622,10.208127953593,10.5551932860681,11475640.5417868,0.0,1.0
2007-11-19,18.25,18.8,18.16,18.67,6654200,10.0538766947152,10.3568702389395,10.0042959329331,10.2852535830319,12078838.2121132,0.0,1.0
2007-11-20,18.03,18.58,17.64,18.43,6983300,9.93267927702549,10.2356728212498,9.71782930930281,10.1530382182795,12676227.17782,0.0,1.0
2007-11-21,17.94,18.1,17.55,17.85,5196500,9.88309851524333,9.97124209174495,9.66824854752065,9.83351775346118,9432791.7359331,0.0,1.0
2007-11-23,18.31,18.41,17.97,18.02,2081200,10.0869305359033,10.1420202712168,9.89962543583739,9.92717030349414,3777836.26687655,0.0,1.0
2007-11-26,17.36,18.28,17.29,18.27,6308000,9.56357805042499,10.0704036153093,9.52501523570553,10.0648946417779,11450408.9810961,0.0,1.0
2007-11-27,17.87,17.91,17.2,17.46,6973700,9.84453570052388,9.86657159464928,9.47543447392337,9.6186677857385,12658801.0639616,0.0,1.0
2007-11-28,18.59,18.63,17.89,17.97,6983900,10.2411817947811,10.2632176889065,9.85555364758658,9.89962543583739,12677316.3099362,0.0,1.0
2007-11-29,18.58,18.76,18.12,18.49,4919500,10.2356728212498,10.3348343448141,9.98226003880765,10.1860920594676,8929975.74231171,0.0,1.0
2007-11-30,19.19,19.24,18.84,18.84,5775600,10.5717202066622,10.5992650743189,10.3789061330649,10.3789061330649,10483985.7500347,0.0,1.0
2007-12-03,19.17,19.29,18.77,18.98,3745700,10.5607022595995,10.6268099419757,10.3403433183455,10.4560317625038,6799270.27908872,0.0,1.0
2007-12-04,18.42,19.09,18.42,19.09,3635200,10.1475292447482,10.5166304713487,10.1475292447482,10.5166304713487,6598688.44769824,0.0,1.0
2007-12-05,18.89,18.93,18.46,18.52,4823700,10.4064510007217,10.4284868948471,10.1695651388736,10.2026189800617,8756077.64776683,0.0,1.0
2007-12-06,19.35,19.35,18.81,18.94,4498100,10.6598637831638,10.6598637831638,10.3623792124709,10.4339958683784,8165041.95273755,0.0,1.0
2007-12-07,19.35,19.6,19.16,19.35,4434200,10.6598637831638,10.7975881214476,10.5551932860681,10.6598637831638,8049049.38236785,0.0,1.0
2007-12-10,19.96,19.97,19.29,19.48,3516000,10.9959111685762,11.0014201421075,10.6268099419757,10.7314804390714,6382314.20062364,0.0,1.0
2007-12-11,18.56,20.06,18.52,19.95,5282800,10.2246548741871,11.0510009038897,10.2026189800617,10.9904021950448,9589445.23863895,0.0,1.0
2007-12-12,18.49,19.94,18.22,19.3,6811500,10.1860920594676,10.9848932215135,10.0373497741212,10.632318915507,12364372.3485632,0.0,1.0
2007-12-13,18.28,18.6,18.0,18.34,4830500,10.0704036153093,10.2466907683125,9.91615235643144,10.1034574564974,8768421.14508316,0.0,1.0
2007-12-14,17.38,18.25,17.35,18.07,6766100,9.57459599748769,10.0538766947152,9.55806907689364,9.95471517115089,12281961.3517746,0.0,1.0
2007-12-17,17.18,17.63,16.93,17.63,5857100,9.46441652686067,9.71232033577146,9.3266921885769,9.71232033577146,10631926.1958114,0.0,1.0
2007-12-18,17.4,17.7,17.12,17.39,7086700,9.58561394455039,9.75088315049091,9.43136268567257,9.58010497101904,12863920.9458361,0.0,1.0
2007-12-19,17.72,17.83,17.06,17.56,6478500,9.76190109755361,9.82249980639847,9.39830884448446,9.673757521052,11759904.0241013,0.0,1.0
2007-12-20,17.54,17.93,17.35,17.69,3330400,9.6627395739893,9.87758954171198,9.55806907689364,9.74537417695956,6045409.33269539,0.0,1.0
2007-12-21,17.65,17.95,17.53,17.85,4814700,9.72333828283416,9.88860748877468,9.65723060045795,9.83351775346118,8739740.66602465,0.0,1.0
2007-12-24,18.33,18.38,17.65,17.75,2095100,10.097948482966,10.1254933506228,9.72333828283416,9.77842801814767,3803067.8275673,0.0,1.0
2007-12-26,17.85,18.26,17.76,18.2,3728100,9.83351775346118,10.0593856682466,9.78393699167902,10.0263318270585,6767322.40368174,0.0,1.0
2007-12-27,16.96,17.48,16.8,17.36,3429800,9.45339857979797,9.7432433475748,9.36421557432818,9.67635609347245,6153279.95630151,0.2,1.0
2007-12-28,16.71,17.1,16.55,17.02,3085600,9.31405013375142,9.53143370958404,9.22486712828163,9.48684220684914,5535763.20285846,0.0,1.0
2007-12-31,17.04,17.11,16.58,16.69,3988600,9.49799008253287,9.5370076474259,9.24158894180721,9.3029022580677,7155802.79716141,0.0,1.0
2008-01-02,17.28,17.43,16.7,17.13,8244900,9.63176459073756,9.71537365836549,9.30847619590956,9.54815552310962,14791876.4685143,0.0,1.0
2008-01-03,16.7,17.49,16.69,17.28,7129500,9.30847619590956,9.74881728541666,9.3029022580677,9.63176459073756,12790777.7271128,0.0,1.0
2008-01-04,16.08,16.62,16.01,16.55,6399700,8.96289204971411,9.26388469317466,8.92387448482108,9.22486712828163,11481469.9796906,0.0,1.0
2008-01-07,16.09,16.25,15.64,16.19,5758900,8.96846598755598,9.05764899302577,8.71763878467219,9.0242053659746,10331833.9087832,0.0,1.0
2008-01-08,15.57,16.48,15.56,16.15,7791000,8.67862121977915,9.1858495633886,8.67304728193729,9.00190961460715,13977550.9182883,0.0,1.0
2008-01-09,16.31,16.33,15.26,15.63,7534700,9.09109262007694,9.10224049576066,8.50582914668143,8.71206484683032,13517732.3712009,0.0,1.0
2008-01-10,16.96,17.25,15.92,16.16,10698500,9.45339857979797,9.61504277721197,8.87370904424432,9.00748355244901,19193791.3617388,0.0,1.0
2008-01-11,16.68,17.32,16.49,16.75,7996300,9.29732832022584,9.654060342105,9.19142350123046,9.33634588511887,14345872.2125412,0.0,1.0
2008-01-14,16.83,16.99,16.45,16.86,4287600,9.38093738785376,9.47012039332356,9.16912774986301,9.39765920137935,7692227.86770026,0.0,1.0
2008-01-15,16.1,16.55,16.03,16.34,5265100,8.97403992539784,9.22486712828163,8.9350223605048,9.10781443360253,9445925.21369266,0.0,1.0
2008-01-16,16.33,16.66,15.95,15.99,7940700,9.10224049576066,9.28618044454211,8.89043085776991,8.91272660913736,14246122.2663139,0.0,1.0
2008-01-17,15.84,16.61,15.78,16.33,7598200,8.82911754150943,9.2583107553328,8.79567391445825,9.10224049576066,13631655.4212986,0.0,1.0
2008-01-18,15.58,16.33,15.27,15.82,9081200,8.68419515762101,9.10224049576066,8.51140308452329,8.8179696658257,16292252.0086201,0.0,1.0
2008-01-22,16.04,16.2,15.1,15.16,8176300,8.94059629834667,9.02977930381646,8.41664614121164,8.45008976826281,14668803.6931331,0.0,1.0
2008-01-23,17.41,17.55,15.32,15.35,12502100,9.70422578268176,9.78226091246783,8.5392727737326,8.55599458725819,22429564.7972701,0.0,1.0
2008-01-24,17.01,17.4,16.59,17.37,7000900,9.48126826900728,9.6986518448399,9.24716287964908,9.68193003131431,12560061.1248677,0.0,1.0
2008-01-25,16.16,17.49,16.02,16.93,7676700,9.00748355244901,9.74881728541666,8.92944842266294,9.43667676627238,13772489.4281124,0.0,1.0
2008-01-28,16.83,16.86,15.91,16.22,7315400,9.38093738785376,9.39765920137935,8.86813510640246,9.04092717950018,13124294.1840131,0.0,1.0
2008-01-29,16.8,17.05,16.51,16.97,5624500,9.36421557432818,9.50356402037473,9.20257137691418,9.45897251763983,10090711.7366079,0.0,1.0
2008-01-30,16.41,17.305,16.31,16.75,6564500,9.14683199849556,9.64569943534221,9.09109262007694,9.33634588511887,11777131.6908103,0.0,1.0
2008-01-31,16.73,16.92,15.95,16.29,7762600,9.32519800943514,9.43110282843052,8.89043085776991,9.07994474439322,13926599.506906,0.0,1.0
2008-02-01,17.28,17.35,16.63,16.77,5986200,9.63176459073756,9.67078215563059,9.26945863101652,9.34749376080259,10739624.6062196,0.0,1.0
2008-02-04,17.28,17.4,16.82,17.28,7400000,9.63176459073756,9.6986518448399,9.3753634500119,9.63176459073756,13276071.9798913,0.0,1.0
2008-02-05,17.06,17.4,16.75,16.94,9557100,9.50913795821659,9.6986518448399,9.33634588511887,9.44225070411425,17146046.9620296,0.0,1.0
2008-02-06,16.65,17.23,16.63,17.21,6478500,9.28060650670025,9.60389490152825,9.26945863101652,9.59274702584452,11622842.2056386,0.0,1.0
2008-02-07,17.3,17.38,16.5,16.51,7273800,9.64291246642128,9.68750396915618,9.19699743907232,9.20257137691418,13049661.1307207,0.0,1.0
2008-02-08,16.8,17.24,16.47,17.24,6446500,9.36421557432818,9.60946883937011,9.18027562554673,9.60946883937011,11565432.1646445,0.0,1.0
2008-02-11,16.53,16.84,16.33,16.76,4854400,9.2137192525979,9.38651132569563,9.10224049576066,9.34191982296073,8709103.21880869,0.0,1.0
2008-02-12,17.35,17.39,16.65,16.84,6007200,9.67078215563059,9.69307790699804,9.28060650670025,9.38651132569563,10777299.945622,0.0,1.0
2008-02-13,17.25,17.62,17.0,17.45,6460000,9.61504277721197,9.82127847736087,9.47569433116542,9.72652153404921,11589652.0256889,0.0,1.0
2008-02-14,16.9,17.32,16.87,17.21,5568000,9.4199549527468,9.654060342105,9.40323313922121,9.59274702584452,9989347.13297766,0.0,1.0
2008-02-15,16.91,17.03,16.38,16.92,6101500,9.42552889058866,9.49241614469101,9.13011018496997,9.43110282843052,10946480.1601766,0.0,1.0
2008-02-19,16.83,17.13,16.55,17.07,10409800,9.38093738785376,9.54815552310962,9.22486712828163,9.51471189605845,18675845.1481449,0.0,1.0
2008-02-20,16.58,16.7,16.25,16.48,10283000,9.24158894180721,9.30847619590956,9.05764899302577,9.1858495633886,18448357.8607057,0.0,1.0
2008-02-21,16.11,16.85,16.05,16.6,7108000,8.9796138632397,9.39208526353749,8.94617023618853,9.25273681749094,12752205.3558199,0.0,1.0
2008-02-22,16.43,16.48,15.99,16.17,7189000,9.15797987417928,9.1858495633886,8.91272660913736,9.01305749029087,12897524.5220863,0.0,1.0
2008-02-25,16.8,16.85,16.2,16.45,8869500,9.36421557432818,9.39208526353749,9.02977930381646,9.16912774986301,15912448.7061684,0.0,1.0
2008-02-26,16.88,17.03,16.64,16.77,6231800,9.40880707706308,9.49241614469101,9.27503256885839,9.34749376080259,11180246.6708495,0.0,1.0
2008-02-27,16.86,17.05,16.64,16.75,5152000,9.39765920137935,9.50356402037473,9.27503256885839,9.33634588511887,9243016.60005405,0.0,1.0
2008-02-28,16.29,16.81,16.28,16.7,7793300,9.07994474439322,9.36978951217004,9.07437080655136,9.30847619590956,13981677.2649847,0.0,1.0
2008-02-29,16.19,16.32,16.04,16.08,6712600,9.0242053659746,9.0966665579188,8.94059629834667,8.96289204971411,12042832.5367863,0.0,1.0
2008-03-03,16.85,16.89,16.0,16.72,10804300,9.39208526353749,9.41438101490494,8.91830054697922,9.31962407159328,19383603.3097756,0.0,1.0
2008-03-04,16.64,16.93,16.24,16.66,8328800,9.27503256885839,9.43667676627238,9.05207505518391,9.28618044454211,14942398.4197458,0.0,1.0
2008-03-05,16.8,16.92,16.47,16.73,6210100,9.36421557432818,9.43110282843052,9.18027562554673,9.32519800943514,11141315.4868004,0.0,1.0
2008-03-06,16.23,16.77,16.17,16.72,7360400,9.04650111734204,9.34749376080259,9.01305749029087,9.31962407159328,13205027.0541611,0.0,1.0
2008-03-07,16.39,16.6,16.03,16.13,9276500,9.13568412281184,9.25273681749094,8.9350223605048,8.99076173892342,16642632.6650624,0.0,1.0
2008-03-10,16.16,16.46,16.08,16.42,6893200,9.00748355244901,9.17470168770487,8.96289204971411,9.15240593633742,12366840.4556468,0.0,1.0
2008-03-11,17.09,17.26,16.42,16.44,11651900,9.52585977174218,9.62061671505383,9.15240593633742,9.16355381202115,20904251.7706075,0.0,1.0
2008-03-12,16.68,17.25,16.63,17.0,6784300,9.29732832022584,9.61504277721197,9.26945863101652,9.47569433116542,12171466.9098887,0.0,1.0
2008-03-13,16.75,16.89,16.15,16.59,7949700,9.33634588511887,9.41438101490494,9.00190961460715,9.24716287964908,14262268.8403435,0.0,1.0
2008-03-14,16.3,17.05,16.09,17.0,8604600,9.08551868223508,9.50356402037473,8.96846598755598,9.47569433116542,15437201.2105639,0.0,1.0
2008-03-17,15.78,16.3,15.44,15.93,10928700,8.79567391445825,9.08551868223508,8.60616002783495,8.87928298208618,19606784.8441403,0.0,1.0
2008-03-18,16.31,16.51,15.78,16.25,8782300,9.09109262007694,9.20257137691418,8.79567391445825,9.05764899302577,15756006.3444594,0.0,1.0
2008-03-19,15.68,16.65,15.5,16.39,9683200,8.73993453603963,9.28060650670025,8.63960365488612,9.13568412281184,17372278.4048221,0.0,1.0
2008-03-20,16.21,16.29,15.56,15.65,10682100,9.03535324165832,9.07994474439322,8.67304728193729,8.72321272251405,19164368.7157293,0.0,1.0
2008-03-24,17.1,17.16,16.16,16.16,10193600,9.53143370958404,9.56487733663521,9.00748355244901,9.00748355244901,18287968.5586784,0.0,1.0
2008-03-25,17.24,17.28,16.8,17.07,7302100,9.60946883937011,9.63176459073756,9.36421557432818,9.51471189605845,13100433.1357249,0.0,1.0
2008-03-26,16.64,17.22,16.61,17.22,5479400,9.27503256885839,9.59832096368638,9.2583107553328,9.59832096368638,9830393.08197518,0.0,1.0
2008-03-27,16.46,16.91,16.46,16.8,7417700,9.28618044454211,9.54005536556544,9.28618044454211,9.47799705153751,13148069.08278,0.2,1.0
2008-03-28,16.21,16.7,16.16,16.64,7823500,9.14513882175138,9.42158040242122,9.11693049719323,9.38773041295144,13867360.2962008,0.0,1.0
2008-03-31,15.92,16.43,15.87,16.16,11554000,8.98153053931412,9.26925544980722,8.95332221475597,9.11693049719323,20479770.0341669,0.0,1.0
2008-04-01,17.01,17.05,15.98,16.03,11709100,9.59647201468173,9.61903867432825,9.0153805287839,9.04358885334205,20754688.8789219,0.0,1.0
2008-04-02,17.08,17.18,16.72,17.06,8615800,9.63596366906314,9.69238031817943,9.43286373224448,9.62468033923988,15271732.9635083,0.0,1.0
2008-04-03,17.43,17.47,16.86,17.02,5680700,9.83342194097017,9.85598860061669,9.51184704100729,9.60211367959336,10069190.724692,0.0,1.0
2008-04-04,17.33,17.49,17.23,17.48,5937400,9.77700529185388,9.86727193043995,9.72058864273758,9.86163026552832,10524198.2517624,0.0,1.0
2008-04-07,17.57,17.64,17.39,17.48,5511600,9.91240524973298,9.95189690411439,9.81085528132365,9.86163026552832,9769456.51032666,0.0,1.0
2008-04-08,17.21,17.53,17.12,17.48,4489300,9.70930531291432,9.88983859008647,9.65853032870966,9.86163026552832,7957402.77084866,0.0,1.0
2008-04-09,16.86,17.4,16.82,17.4,4550500,9.51184704100729,9.81649694623528,9.48928038136077,9.81649694623528,8065881.38657403,0.0,1.0
2008-04-10,17.2,17.31,16.7,16.82,5763600,9.70366364800269,9.76572196203062,9.42158040242122,9.48928038136077,10216133.1633135,0.0,1.0
2008-04-11,17.05,17.3,16.92,17.1,6175200,9.61903867432825,9.76008029711899,9.54569703047707,9.6472469988864,10945705.0298587,0.0,1.0
2008-04-14,16.9,17.305,16.86,17.15,3658700,9.53441370065381,9.7629011295748,9.51184704100729,9.67545532344455,6485142.34239279,0.0,1.0
2008-04-15,16.64,17.17,16.49,17.13,7644400,9.38773041295144,9.6867386532678,9.303105439277,9.66417199362129,13549900.8178281,0.0,1.0
2008-04-16,17.04,17.09,16.62,16.69,8387200,9.61339700941662,9.64160533397477,9.37644708312818,9.41593873750959,14866533.4282988,0.0,1.0
2008-04-17,17.2,17.24,16.88,16.88,5130400,9.70366364800269,9.72623030764921,9.52313037083055,9.52313037083055,9093769.44636401,0.0,1.0
2008-04-18,17.17,17.56,17.06,17.44,5506100,9.6867386532678,9.90676358482135,9.62468033923988,9.8390636058818,9759707.61512258,0.0,1.0
2008-04-21,16.87,17.11,16.81,17.05,3086800,9.51748870591892,9.65288866379803,9.48363871644914,9.61903867432825,5471434.49380875,0.0,1.0
2008-04-22,16.49,16.78,16.38,16.46,5833500,9.303105439277,9.46671372171425,9.24104712524908,9.28618044454211,10340032.7587253,0.0,1.0
2008-04-23,16.76,16.95,16.4,16.56,4912100,9.455430391891,9.56262202521196,9.25233045507233,9.34259709365841,8706826.93308214,0.0,1.0
2008-04-24,17.05,17.07,16.49,16.69,5794000,9.61903867432825,9.63032200415151,9.303105439277,9.41593873750959,10270017.965896,0.0,1.0
2008-04-25,17.29,17.31,16.92,17.09,4894200,9.75443863220736,9.76572196203062,9.54569703047707,9.64160533397477,8675098.71050887,0.0,1.0
2008-04-28,17.36,17.45,17.14,17.23,4179900,9.79393028658876,9.84470527079343,9.66981365853292,9.72058864273758,7408983.10245925,0.0,1.0
2008-04-29,17.54,17.65,17.26,17.26,5051200,9.89548025499809,9.95753856902602,9.73751363747247,9.73751363747247,8953385.35542529,0.0,1.0
2008-04-30,17.2,17.7,17.14,17.55,5392300,9.70366364800269,9.98574689358417,9.66981365853292,9.90112191990973,9557994.1107182,0.0,1.0
2008-05-01,17.87,17.93,17.15,17.25,6228900,10.0816551970819,10.1155051865516,9.67545532344455,9.73187197256084,11040889.6975785,0.0,1.0
2008-05-02,18.04,18.28,17.89,18.18,7574200,10.1775635005796,10.3129634584587,10.0929385269051,10.2565468093424,13425469.464496,0.0,1.0
2008-05-05,17.82,18.12,17.76,18.12,4118500,10.0534468725237,10.2226968198726,10.0195968830539,10.2226968198726,7300149.98145374,0.0,1.0
2008-05-06,17.92,17.96,17.62,17.7,5930600,10.10986352164,10.1324301812865,9.94061357429113,9.98574689358417,10512145.0722373,0.0,1.0
2008-05-07,17.59,17.98,17.54,17.955,5679200,9.92368857955624,10.1437135111098,9.89548025499809,10.1296093488307,10066531.9350909,0.0,1.0
2008-05-08,17.57,17.69,17.32,17.66,3703600,9.91240524973298,9.98010522867254,9.77136362694225,9.96318023393765,6564728.77778609,0.0,1.0
2008-05-09,17.27,17.57,17.18,17.19,4159700,9.7431553023841,9.91240524973298,9.69238031817943,9.69802198309106,7373178.06916427,0.0,1.0
2008-05-12,17.96,17.99,17.34,17.36,5866600,10.1324301812865,10.1493551760214,9.78264695676551,9.79393028658876,10398703.3825899,0.0,1.0
2008-05-13,18.23,18.24,17.86,18.03,4722900,10.2847551339005,10.2903967988122,10.0760135321702,10.1719218356679,8371464.93806188,0.0,1.0
2008-05-14,18.49,18.55,18.23,18.28,5628200,10.4314384216029,10.4652884110727,10.2847551339005,10.3129634584587,9976133.0886531,0.0,1.0
2008-05-15,18.76,18.77,18.28,18.47,4275600,10.5837633742169,10.5894050391285,10.3129634584587,10.4201550917796,7578613.8790102,0.0,1.0
2008-05-16,18.47,18.81,18.42,18.75,5856600,10.4201550917796,10.611971698775,10.3919467672215,10.5781217093053,10380978.1185825,0.0,1.0
2008-05-19,18.58,18.79,18.42,18.47,4870400,10.4822134058076,10.6006883689518,10.3919467672215,10.4201550917796,8632912.58217119,0.0,1.0
2008-05-20,18.4,18.58,18.24,18.5,3433400,10.3806634373982,10.4822134058076,10.2903967988122,10.4370800865145,6085792.14430576,0.0,1.0
2008-05-21,17.84,18.61,17.8,18.32,6062700,10.064730202347,10.4991384005424,10.0421635427005,10.3355301181052,10746295.8097753,0.0,1.0
2008-05-22,17.8,18.02,17.73,17.79,3186900,10.0421635427005,10.1662801707563,10.0026718883191,10.0365218777888,5648864.38652295,0.0,1.0
2008-05-23,17.27,17.79,17.24,17.7,6868900,9.7431553023841,10.0365218777888,9.72623030764921,9.98574689358417,12175306.594053,0.0,1.0
2008-05-27,17.56,17.57,17.2499,17.28,6632800,9.90676358482135,9.91240524973298,9.73181555591172,9.74879696729573,11756813.110838,0.0,1.0
2008-05-28,17.75,17.75,17.46,17.65,3456500,10.0139552181423,10.0139552181423,9.85034693570506,9.95753856902602,6126737.50416288,0.0,1.0
2008-05-29,17.54,17.77,17.4,17.6,6855300,9.89548025499809,10.0252385479656,9.81649694623528,9.92933024446787,12151200.235003,0.0,1.0
2008-05-30,17.19,17.66,17.03,17.46,7147000,9.69802198309106,9.96318023393765,9.60775534450499,9.85034693570506,12668246.1860992,0.0,1.0
2008-06-02,16.8,17.03,16.64,17.0,6954100,9.47799705153751,9.60775534450499,9.38773041295144,9.5908303497701,12326325.8433962,0.0,1.0
2008-06-03,16.91,17.03,16.7,16.77,5258400,9.54005536556544,9.60775534450499,9.42158040242122,9.46107205680262,9320652.82565891,0.0,1.0
2008-06-04,16.75,17.12,16.67,16.83,7272800,9.44978872697937,9.65853032870966,9.40465540768633,9.4949220462724,12891230.0073125,0.0,1.0
2008-06-05,16.98,17.05,16.74,16.95,4220600,9.57954701994684,9.61903867432825,9.44414706206774,9.56262202521196,7481124.92696943,0.0,1.0
2008-06-06,16.03,16.74,15.93,16.51,6282200,9.04358885334205,9.44414706206774,8.98717220422575,9.31438876910026,11135365.354738,0.0,1.0
2008-06-09,15.75,16.29,15.7,16.03,6382200,8.88562223581642,9.19027214104441,8.85741391125827,9.04358885334205,11312617.9948122,0.0,1.0
2008-06-10,15.88,15.98,15.37,15.61,7816700,8.9589638796676,9.0153805287839,8.6712389691745,8.80663892705361,13855307.1166758,0.0,1.0
2008-06-11,15.28,15.99,15.28,15.89,7976200,8.62046398496983,9.02102219369553,8.62046398496983,8.96460554457923,14138025.0775941,0.0,1.0
2008-06-12,15.3,15.73,15.03,15.45,6949000,8.63174731479309,8.87433890599316,8.4794223621791,8.71637228846753,12317285.9587524,0.0,1.0
2008-06-13,15.55,15.57,15.02,15.56,5819000,8.77278893758383,8.78407226740709,8.47378069726747,8.77843060249546,10314331.1259146,0.0,1.0
2008-06-16,15.51,15.53,15.09,15.25,5318900,8.75022227793731,8.76150560776057,8.51327235164887,8.60353899023495,9427890.67290378,0.0,1.0
2008-06-17,14.91,15.69,14.84,15.6,6269100,8.41172238323954,8.85177224634664,8.37223072885814,8.80099726214198,11112145.2588883,0.0,1.0
2008-06-18,14.68,14.96,14.59,14.88,6183400,8.28196409027207,8.43993070779769,8.2311891060674,8.39479738850465,10960239.7463448,0.0,1.0
2008-06-19,15.1,15.14,14.61,14.69,7173800,8.5189140165605,8.54148067620702,8.24247243589066,8.28760575518369,12715749.8936391,0.0,1.0
2008-06-20,14.53,15.18,14.4,14.59,9172500,8.19733911659762,8.56404733585354,8.12399747274644,8.2311891060674,16258498.4108011,0.0,1.0
2008-06-23,14.1,14.74,14.09,14.62,6872500,7.95474752539756,8.31581407974184,7.94910586048593,8.24811410080229,12181687.6890957,0.0,1.0
2008-06-24,14.19,14.3,13.84,14.02,8420900,8.00552250960222,8.06758082363015,7.80806423769519,7.90961420610452,14926267.5680038,0.0,1.0
2008-06-25,14.67,14.86,14.23,14.3,11544900,8.27632242536044,8.3835140586814,8.02808916924874,8.06758082363015,20463640.0439201,0.0,1.0
2008-06-26,13.78,14.8,13.78,14.8,10857100,7.887047546458,8.47084932420743,7.887047546458,8.47084932420743,18969181.7018637,0.2,1.0
2008-06-27,13.8,14.02,13.7,13.81,7494900,7.89849464013936,8.02441267063434,7.84125917173256,7.90421818698004,13094852.2107467,0.0,1.0
2008-06-30,13.65,13.97,13.52,13.52,8507200,7.81264143752915,7.99579493643093,7.7382353286003,7.7382353286003,14863510.7509459,0.0,1.0
2008-07-01,13.5,13.57,13.05,13.41,11739800,7.72678823491894,7.76685306280371,7.46922862708831,7.67527631335282,20511407.2214071,0.0,1.0
2008-07-02,12.93,13.54,12.92,13.5,14334900,7.40054606500014,7.74968242228166,7.39482251815946,7.72678823491894,25045483.8564668,0.0,1.0
2008-07-03,12.91,13.17,12.86,13.01,4717700,7.38909897131878,7.53791118917648,7.36048123711538,7.44633443972559,8242616.21564528,0.0,1.0
2008-07-07,12.63,13.17,12.4,12.97,10876500,7.22883965977972,7.53791118917648,7.09719808244407,7.42344025236287,19003076.7682273,0.0,1.0
2008-07-08,13.4,13.57,12.26,12.47,14480000,7.66955276651214,7.76685306280371,7.01706842667453,7.13726291032883,25298997.986846,0.0,1.0
2008-07-09,12.48,13.66,12.37,13.44,12265800,7.14298645716951,7.81836498436983,7.08002744192202,7.69244695387486,21430417.7836365,0.0,1.0
2008-07-10,12.2,12.49,11.9,12.27,16947400,6.98272714563045,7.14871000401019,6.81102074041003,7.02279197351522,29609961.2211516,0.0,1.0
2008-07-11,12.01,12.48,11.7,12.11,16197400,6.87397975565752,7.14298645716951,6.69654980359642,6.93121522406432,28299584.9442086,0.0,1.0
2008-07-14,11.14,12.35,11.12,12.11,13237500,6.3760311805183,7.06858034824066,6.36458408683694,6.93121522406432,23128141.2880438,0.0,1.0
2008-07-15,11.6,12.06,10.88,11.02,21750600,6.63931433518961,6.90259748986092,6.2272189626606,6.30734861843013,38001960.3323683,0.0,1.0
2008-07-16,12.52,13.13,11.02,11.02,18116600,7.16588064453223,7.51501700181376,6.30734861843013,6.30734861843013,31652750.4784872,0.0,1.0
2008-07-17,12.76,12.94,11.96,12.09,16898800,7.30324576870857,7.40626961184082,6.84536202145411,6.91976813038296,29525048.8384057,0.0,1.0
2008-07-18,12.61,12.74,12.25,12.74,9707400,7.21739256609836,7.29179867502721,7.01134487983385,7.29179867502721,16960462.2277285,0.0,1.0
2008-07-21,12.91,13.105,12.35,12.48,9371000,7.38909897131878,7.50070813471205,7.06858034824066,7.14298645716951,16372714.7883104,0.0,1.0
2008-07-22,13.34,13.41,12.57,12.69,10122100,7.63521148546805,7.67527631335282,7.19449837873564,7.2631809408238,17685012.9504596,0.0,1.0
2008-07-23,13.81,14.23,13.29,13.5,14985000,7.90421818698004,8.14460715428863,7.60659375126465,7.72678823491894,26181318.013321,0.0,1.0
2008-07-24,12.84,13.97,12.81,13.97,13172400,7.34903414343402,7.99579493643093,7.33186350291197,7.99579493643093,23014400.6272052,0.0,1.0
2008-07-25,13.09,13.31,12.7,12.9,7547000,7.49212281445103,7.61804084494601,7.26890448766449,7.3833754244781,13185879.682785,0.0,1.0
2008-07-28,12.52,13.29,12.49,12.96,7354400,7.16588064453223,7.60659375126465,7.14871000401019,7.41771670552218,12849375.0548661,0.0,1.0
2008-07-29,13.5,13.56,12.53,12.6,9216400,7.72678823491894,7.76112951596303,7.17160419137291,7.21166901925768,16102602.5584232,0.0,1.0
2008-07-30,13.29,14.34,12.86,13.65,11210600,7.60659375126465,8.20756616953612,7.36048123711538,7.81264143752915,19586805.7203961,0.0,1.0
2008-07-31,13.11,13.39,12.96,13.13,7161800,7.50356990813239,7.66382921967145,7.41771670552218,7.51501700181376,12512870.4269471,0.0,1.0
2008-08-01,13.16,13.27,12.8,13.14,7181800,7.5321876423358,7.59514665758329,7.32613995607129,7.52074054865444,12547813.7943322,0.0,1.0
2008-08-04,12.59,13.11,12.59,13.07,9229600,7.205945472417,7.50356990813239,7.205945472417,7.48067572076967,16125665.1808974,0.0,1.0
2008-08-05,13.3,13.36,12.68,12.73,10390200,7.61231729810533,7.64665857914941,7.25745739398312,7.28607512818653,18153428.7902574,0.0,1.0
2008-08-06,13.36,13.46,12.96,13.29,7241100,7.64665857914941,7.70389404755622,7.41771670552218,7.60659375126465,12651420.8786292,0.0,1.0
2008-08-07,13.05,13.31,12.96,13.22,7897200,7.46922862708831,7.61804084494601,7.41771670552218,7.56652892337988,13797738.0456989,0.0,1.0
2008-08-08,13.8,13.95,12.94,13.06,6907300,7.89849464013936,7.98434784274957,7.40626961184082,7.47495217392899,12068216.0769711,0.0,1.0
2008-08-11,14.4,14.58,13.58,13.79,9792700,8.24190745058021,8.34493129371246,7.77257660964439,7.89277109329868,17109495.6896262,0.0,1.0
2008-08-12,14.15,14.54,13.86,14.29,9530900,8.09881877956319,8.32203710634973,7.93283592118345,8.17894843533272,16652087.0105546,0.0,1.0
2008-08-13,13.81,14.14,13.76,13.96,6770700,7.90421818698004,8.09309523272251,7.87560045277664,7.99007138959025,11829552.8777306,0.0,1.0
2008-08-14,14.12,14.13,13.24,13.41,5469600,8.08164813904114,8.08737168588183,7.57797601706124,7.67527631335282,9556312.11248986,0.0,1.0
2008-08-15,14.01,14.27,13.82,14.19,4850800,8.01868912379366,8.16750134165136,7.90994173382072,8.12171296692591,8475164.32559342,0.0,1.0
2008-08-18,13.72,14.18,13.62,14.04,7248600,7.85270626541392,8.11598942008523,7.79547079700711,8.0358597643157,12664524.6413986,0.0,1.0
2008-08-19,13.31,13.65,13.23,13.62,6532700,7.61804084494601,7.81264143752915,7.57225247022056,7.79547079700711,11413726.8058473,0.0,1.0
2008-08-20,13.39,13.62,13.15,13.35,6807500,7.66382921967145,7.79547079700711,7.52646409549512,7.64093503230873,11893848.6737192,0.0,1.0
2008-08-21,13.36,13.52,13.16,13.22,5239000,7.64665857914941,7.7382353286003,7.5321876423358,7.56652892337988,9153415.08653912,0.0,1.0
2008-08-22,14.0,14.0,13.37,13.5,7325700,8.01296557695298,8.01296557695298,7.65238212599009,7.72678823491894,12799231.3226684,0.0,1.0
2008-08-25,13.36,13.88,13.34,13.64,5234500,7.64665857914941,7.94428301486481,7.63521148546805,7.80691789068847,9145552.82887746,0.0,1.0
2008-08-26,13.61,13.61,13.25,13.37,4837100,7.78974725016643,7.78974725016643,7.58369956390192,7.65238212599009,8451228.1189346,0.0,1.0
2008-08-27,13.8,13.85,13.41,13.54,4100700,7.89849464013936,7.92711237434277,7.67527631335282,7.74968242228166,7164613.33181351,0.0,1.0
2008-08-28,14.14,14.22,13.71,13.97,6935700,8.09309523272251,8.13888360744795,7.84698271857324,7.99579493643093,12117835.658658,0.0,1.0
2008-08-29,14.3,14.47,13.93,14.0,7575800,8.1846719821734,8.28197227846497,7.97290074906821,8.01296557695298,13236198.1318196,0.0,1.0
2008-09-02,14.4,14.83,14.11,14.8,8713000,8.24190745058021,8.48801996472947,8.07592459220046,8.47084932420743,15223078.001339,0.0,1.0
2008-09-03,14.36,14.47,14.11,14.35,7432000,8.21901326321748,8.28197227846497,8.07592459220046,8.2132897163768,12984955.3203204,0.0,1.0
2008-09-04,14.05,14.46,14.01,14.27,8420300,8.04158331115638,8.27624873162429,8.01868912379366,8.16750134165136,14711681.8196574,0.0,1.0
2008-09-05,14.32,14.36,13.76,13.97,7694500,8.19611907585476,8.21901326321748,7.87560045277664,7.99579493643093,13443587.0172505,0.0,1.0
2008-09-08,15.17,15.25,14.52,15.14,12773300,8.68262055731262,8.72840893203806,8.31059001266837,8.66544991679058,22317105.7310346,0.0,1.0
2008-09-09,14.88,15.74,14.78,14.99,15309700,8.51663769893288,9.00886272723142,8.45940223052607,8.57959671418037,26748623.5828188,0.0,1.0
2008-09-10,14.96,15.15,14.6775,14.99,8264700,8.56242607365832,8.67117346363126,8.40073587540909,8.57959671418037,14439822.421401,0.0,1.0
2008-09-11,15.16,15.75,14.51,14.51,8746400,8.67689701047194,9.0145862740721,8.30486646582769,8.30486646582769,15281433.4248722,0.0,1.0
2008-09-12,15.44,15.55,14.91,15.1,8547100,8.837156322011,8.90011533725849,8.53380833945492,8.64255572942785,14933222.7688793,0.0,1.0
2008-09-15,14.44,15.5,14.44,15.11,13824100,8.26480163794293,8.87149760305508,8.26480163794293,8.64827927626853,24153030.2534502,0.0,1.0
2008-09-16,15.02,15.12,14.15,14.4,17390800,8.59676735470241,8.65400282310921,8.09881877956319,8.24190745058021,30384655.6760803,0.0,1.0
2008-09-17,13.56,14.93,13.53,14.6,19849800,7.76112951596303,8.54525543313628,7.74395887544098,8.35637838739382,34680942.696084,0.0,1.0
2008-09-18,17.0,17.0,13.04,13.82,30704900,9.73002962915719,9.73002962915719,7.46350508024763,7.90994173382072,53646630.0612092,0.0,1.0
2008-09-19,15.99,17.75,14.46,17.22,19061100,9.15195139824844,10.1592956422082,8.27624873162429,9.85594765965216,33302951.0032507,0.0,1.0
2008-09-22,14.48,15.88,14.14,15.88,10629700,8.28769582530565,9.08899238300095,8.09309523272251,9.08899238300095,18571875.6146946,0.0,1.0
2008-09-23,14.27,14.91,13.63,14.4,8358000,8.16750134165136,8.53380833945492,7.80119434384779,8.24190745058021,14602833.2302527,0.0,1.0
2008-09-24,13.71,14.56,13.58,14.42,7845400,7.84698271857324,8.3334842000311,7.77257660964439,8.25335454426157,13707234.7241714,0.0,1.0
2008-09-25,13.79,13.99,13.42,13.85,9133000,7.89277109329868,8.0072420301123,7.6809998601935,7.92711237434277,15956888.7164271,0.0,1.0
2008-09-26,13.95,14.0,13.17,13.59,7692300,8.09881877956319,8.1278468038627,7.64598160049084,7.88981700460672,13249782.2115471,0.2,1.0
2008-09-29,12.39,13.75,12.39,13.34,15707900,7.19314442141849,7.98270668236515,7.19314442141849,7.74467688310917,27056440.076539,0.0,1.0
2008-09-30,13.29,14.01,12.64,13.0,13821900,7.71564885880966,8.1336524087226,7.33828454291603,7.5472863178725,23807855.225327,0.0,1.0
2008-10-01,13.01,13.39,12.82,12.83,11028700,7.55309192273241,7.77370490740868,7.44278543039427,7.44859103525417,18996642.4965861,0.0,1.0
2008-10-02,12.09,13.07,11.97,12.88,13322900,7.01897627562143,7.58792555189182,6.94930901730261,7.47761905955368,22948340.9937497,0.0,1.0
2008-10-03,11.4,12.67,11.34,12.38,15965200,6.6183895402882,7.35570135749574,6.58355591112878,7.18733881655858,27499632.4849254,0.0,1.0
2008-10-06,10.72,11.31,10.28,10.96,15997700,6.22360840981487,6.56613909654908,5.96816179597918,6.36294292645251,27555612.8707496,0.0,1.0
2008-10-07,9.79,10.95,9.76,10.52,16300800,5.68368715784398,6.35713732159261,5.66627034326428,6.10749631261683,28077694.5613129,0.0,1.0
2008-10-08,9.76,10.55,9.19,9.51,17613600,5.66627034326428,6.12491312719653,5.33535086624987,5.52113022176673,30338957.6539275,0.0,1.0
2008-10-09,7.85,10.52,7.85,9.72,16028900,4.55739981502301,6.10749631261683,4.55739981502301,5.64304792382467,27609354.0411408,0.0,1.0
2008-10-10,9.28,10.08,7.29,7.97,29423500,5.38760130998899,5.85204969878114,4.2322859428685,4.62706707334184,50681196.3783857,0.0,1.0
2008-10-13,10.18,10.44,9.2,9.89,11681000,5.91010574738016,6.06105147373761,5.34115647110977,5.74174320644301,20120211.9019125,0.0,1.0
2008-10-14,9.59,10.51,8.95,10.38,11520300,5.56757506064595,6.10169070775692,5.19601634961222,6.0262178445782,19843410.4249296,0.0,1.0
2008-10-15,8.33,10.0,8.02,9.32,11408400,4.8360688482983,5.80560485990193,4.65609509764134,5.4108237294286,19650665.6503535,0.0,1.0
2008-10-16,9.08,9.18,8.0,8.54,18922000,5.27148921279095,5.32954526138997,4.64448388792154,4.95798655035624,32592641.8635381,0.0,1.0
2008-10-17,9.19,9.45,8.55,8.55,13135400,5.33535086624987,5.48629659260732,4.96379215521615,4.96379215521615,22625377.2293795,0.0,1.0
2008-10-20,9.34,9.4,8.9,9.27,6596900,5.4224349391484,5.45726856830781,5.16698832531271,5.38179570512909,11362984.838261,0.0,1.0
2008-10-21,8.82,9.42,8.76,9.17,6396400,5.1205434864335,5.46887977802761,5.08570985727409,5.32373965653007,11017628.9195611,0.0,1.0
2008-10-22,8.21,8.68,7.88,8.61,12811200,4.76640158997948,5.03926501839487,4.57481662960272,4.99862578437556,22066951.3498658,0.0,1.0
2008-10-23,8.24,8.56,7.52,8.38,12604500,4.78381840455919,4.96959776007605,4.36581485464625,4.86509687259781,21710916.096024,0.0,1.0
2008-10-24,7.5,8.01,6.82,7.59,12358300,4.35420364492644,4.65028949278144,3.95942251445311,4.40645408866556,21286843.1424883,0.0,1.0
2008-10-27,7.08,7.95,7.03,7.42,7879300,4.11036824081056,4.61545586362203,4.08134021651105,4.30775880604723,13571884.7392124,0.0,1.0
2008-10-28,8.98,8.98,7.24,7.25,14679200,5.21343316419193,5.21343316419193,4.20325791856899,4.2090635234289,25284531.6796982,0.0,1.0
2008-10-29,8.7,9.48,8.49,8.97,13236600,5.05087622811468,5.50371340718703,4.92895852605674,5.20762755933203,22799691.5384689,0.0,1.0
2008-10-30,9.57,9.65,8.74,9.07,8567100,5.55596385092614,5.60240868980536,5.07409864755428,5.26568360793105,14756601.9505928,0.0,1.0
2008-10-31,10.34,10.49,9.26,9.64,12310900,6.00299542513859,6.09007949803712,5.37599010026918,5.59660308494546,21205197.9028555,0.0,1.0
2008-11-03,9.77,10.3,9.74,10.17,8245400,5.67207594812418,5.97977300569898,5.65465913354448,5.90430014252026,14202482.254604,0.0,1.0
2008-11-04,10.48,10.62,9.94,10.09,9605000,6.08427389317722,6.16555236121584,5.77077123074251,5.85785530364104,16544357.1028054,0.0,1.0
2008-11-05,9.25,10.36,9.03,10.14,13988500,5.37018449540928,6.01460663485839,5.24246118849144,5.88688332794055,24094819.2954288,0.0,1.0
2008-11-06,8.54,9.34,8.47,9.12,10832700,4.95798655035624,5.4224349391484,4.91734731633693,5.29471163223056,18659037.7082312,0.0,1.0
2008-11-07,9.07,9.19,8.3,8.63,8602100,5.26568360793105,5.33535086624987,4.8186520337186,5.01023699409536,14816888.5199419,0.0,1.0
2008-11-10,7.97,9.21,7.81,9.15,9187000,4.62706707334184,5.34696207596967,4.5341773955834,5.31212844681026,15824363.217436,0.0,1.0
2008-11-11,8.16,8.44,7.69,7.83,8716600,4.73737356567997,4.89993050175723,4.46451013726458,4.54578860530321,15014111.725384,0.0,1.0
2008-11-12,7.43,8.06,7.36,8.0,12262400,4.31356441090713,4.67931751708095,4.27292517688782,4.64448388792154,21121657.9424717,0.0,1.0
2008-11-13,8.29,8.47,6.96,7.55,15295800,4.8128464288587,4.91734731633693,4.04070098249174,4.38323166922595,26346608.7842885,0.0,1.0
2008-11-14,7.15,8.13,7.08,7.9,15385600,4.15100747482988,4.71995675110027,4.11036824081056,4.58642783932252,26501286.8965042,0.0,1.0
2008-11-17,6.76,7.25,6.73,7.11,14903800,3.9245888852937,4.2090635234289,3.907172070714,4.12778505539027,25671399.2075785,0.0,1.0
2008-11-18,6.67,6.76,6.01,6.6,19327500,3.87233844155458,3.9245888852937,3.48916852080106,3.83169920753527,33291104.8312829,0.0,1.0
2008-11-19,5.49,6.61,5.42,6.5,20621600,3.18727706808616,3.83750481239517,3.14663783406684,3.77364315893625,35520157.6711308,0.0,1.0
2008-11-20,5.06,5.72,4.89,5.72,29478800,2.93763605911037,3.3208059798639,2.83894077649204,3.3208059798639,50776449.1579574,0.0,1.0
2008-11-21,5.94,6.19,4.77,5.21,22924800,3.44852928678174,3.59366940827929,2.76927351817322,3.0247201320089,39487358.4289843,0.0,1.0
2008-11-24,7.38,7.49,5.91,6.49,26099900,4.28453638660762,4.34839804006654,3.43111247220204,3.76783755407635,44956383.7529944,0.0,1.0
2008-11-25,7.01,7.7,6.32,7.57,21903400,4.06972900679125,4.47031574212448,3.66914227145802,4.39484287894576,37728024.0880362,0.0,1.0
2008-11-26,7.58,7.63,6.45,6.68,15958000,4.40064848380566,4.42967650810517,3.74461513463674,3.87814404641449,27487230.6763736,0.0,1.0
2008-11-28,7.52,7.9,7.26,7.67,7576300,4.36581485464625,4.58642783932252,4.2148691282888,4.45289892754478,13049975.2959901,0.0,1.0
2008-12-01,5.92,7.2,5.69,7.2,21383900,3.43691807706194,4.18003549912939,3.3033891652842,4.18003549912939,36833199.1515545,0.0,1.0
2008-12-02,6.71,6.8,5.94,6.11,22981200,3.89556086099419,3.94781130473331,3.44852928678174,3.54722456940008,39584505.9293068,0.0,1.0
2008-12-03,7.25,7.36,6.11,6.36,18797600,4.2090635234289,4.27292517688782,3.54722456940008,3.69236469089763,32378366.1713373,0.0,1.0
2008-12-04,6.91,7.81,6.705,7.03,17782100,4.01167295819223,4.5341773955834,3.89265805856424,4.08134021651105,30629194.4235082,0.0,1.0
2008-12-05,7.58,7.66,6.59,6.78,17225000,4.40064848380566,4.44709332268488,3.82589360267537,3.93620009501351,29669604.4868114,0.0,1.0
2008-12-08,8.52,8.56,7.81,8.05,20339300,4.94637534063644,4.96959776007605,4.5341773955834,4.67351191222105,35033903.4274951,0.0,1.0
2008-12-09,7.15,8.42,7.1,8.24,17342400,4.15100747482988,4.88831929203742,4.12197945053037,4.78381840455919,29871822.8651423,0.0,1.0
2008-12-10,7.62,7.74,6.98,7.26,17659600,4.42387090324527,4.49353816156409,4.05231219221155,4.2148691282888,30418191.4307863,0.0,1.0
2008-12-11,6.32,7.52,6.29,7.33,25914900,3.66914227145802,4.36581485464625,3.65172545687831,4.25550836230811,44637726.172149,0.0,1.0
2008-12-12,7.25,7.3,5.88,6.01,21240200,4.2090635234289,4.23809154772841,3.41369565762233,3.48916852080106,36585679.7225411,0.0,1.0
2008-12-15,6.98,7.43,6.8,7.28,19847600,4.05231219221155,4.31356441090713,3.94781130473331,4.2264803380086,34186963.2518105,0.0,1.0
2008-12-16,8.16,8.16,6.84,7.11,28246300,4.73737356567997,4.73737356567997,3.97103372417292,4.12778505539027,48653500.6801637,0.0,1.0
2008-12-17,8.2,8.88,7.48,7.69,14558400,4.76059598511958,5.15537711559291,4.34259243520664,4.46451013726458,25076456.8917733,0.0,1.0
2008-12-18,7.15,8.48,7.01,8.27,16950200,4.15100747482988,4.92315292119683,4.06972900679125,4.80123521913889,29196268.7937503,0.0,1.0
2008-12-19,7.74,7.82,7.22,7.45,16130700,4.49353816156409,4.53998300044331,4.19164670884919,4.32517562062694,27784701.8342762,0.0,1.0
2008-12-22,7.29,7.74,6.94,7.74,11461900,4.2322859428685,4.49353816156409,4.02908977277194,4.49353816156409,19742817.9777871,0.0,1.0
2008-12-23,7.15,7.64,7.02,7.34,7623000,4.15100747482988,4.43548211296507,4.07553461165115,4.26131396716801,13130414.8042359,0.0,1.0
2008-12-24,7.29,7.31,7.0,7.26,2233600,4.2322859428685,4.24389715258831,4.06392340193135,4.2148691282888,3847316.60851912,0.0,1.0
2008-12-26,7.42,7.5,7.12,7.32,3574800,4.30775880604723,4.35420364492644,4.13359066025017,4.24970275744821,6157497.94597697,0.0,1.0
2008-12-29,6.78,7.37,6.58,7.36,7444500,3.96522811931302,4.31028484356002,3.84825973821234,4.30443642450498,12729081.0216348,0.05,1.0
2008-12-30,7.06,7.33,6.86,7.01,9162300,4.12898385285397,4.28689116733988,4.01201547175329,4.0997417575788,15666285.0486298,0.0,1.0
2008-12-31,7.57,7.64,6.95,6.98,11650200,4.4272532246607,4.46819215804593,4.06465124324859,4.08219650041369,19920255.1841292,0.0,1.0
2009-01-02,7.73,7.87,7.51,7.85,9386300,4.52082792954124,4.60270579631172,4.39216271033049,4.59100895820165,16049294.5387025,0.0,1.0
2009-01-05,7.4,7.74,7.34,7.62,12572400,4.32783010072512,4.52667634859627,4.29273958639492,4.45649531993587,21497091.5758481,0.0,1.0
2009-01-06,8.1,8.22,7.435,7.52,15475000,4.7372194345775,4.8074004632379,4.34829956741774,4.39801112938553,26460142.2271205,0.0,1.0
2009-01-07,7.48,7.9,7.41,7.9,13466300,4.37461745316539,4.62025105347682,4.33367851978015,4.62025105347682,23025538.8221695,0.0,1.0
2009-01-08,7.64,7.88,7.05,7.46,11523600,4.46819215804593,4.60855421536675,4.12313543379893,4.36292061505532,19703786.4276864,0.0,1.0
2009-01-09,7.22,7.7,7.16,7.64,11461500,4.22255855773451,4.50328267237614,4.18746804340431,4.46819215804593,19597603.8860188,0.0,1.0
2009-01-12,6.7,7.38,6.55,7.23,13704800,3.91844076687274,4.31613326261505,3.83071448104723,4.22840697678954,23433341.3372693,0.0,1.0
2009-01-13,6.59,6.84,6.41,6.83,16181400,3.85410815726737,4.00031863364322,3.74883661427676,3.99447021458819,27667990.0118855,0.0,1.0
2009-01-14,6.18,6.41,6.09,6.4,13319700,3.61432297601098,3.74883661427676,3.56168720451567,3.74298819522173,22774872.7898273,0.0,1.0
2009-01-15,6.34,6.55,5.84,6.08,16811100,3.70789768089152,3.83071448104723,3.41547672813982,3.55583878546064,28744691.2435765,0.0,1.0
2009-01-16,6.77,6.8,6.38,6.63,16891600,3.95937970025798,3.97692495742308,3.73129135711166,3.87750183348751,28882335.2790713,0.0,1.0
2009-01-20,5.58,6.66,5.55,6.52,22547500,3.26341783270894,3.89504709065261,3.24587257554384,3.81316922388213,38553153.9170275,0.0,1.0
2009-01-21,6.29,6.4,5.37,5.85,20537700,3.67865558561635,3.74298819522173,3.14060103255323,3.42132514719486,35116669.661902,0.0,1.0
2009-01-22,5.74,6.24,5.71,5.89,18519000,3.35699253758949,3.64941349034118,3.33944728042438,3.44471882341499,31664967.6190012,0.0,1.0
2009-01-23,5.89,5.96,5.24,5.44,18337100,3.44471882341499,3.48565775680023,3.06457158483779,3.18153996593847,31353943.3946968,0.0,1.0
2009-01-26,5.96,6.1,5.63,5.63,13660200,3.48565775680023,3.56753562357071,3.29265992798411,3.29265992798411,23357081.4120137,0.0,1.0
2009-01-27,5.88,6.25,5.78,6.08,12162000,3.43887040435996,3.65526190939622,3.38038621380962,3.55583878546064,20795363.4743935,0.0,1.0
2009-01-28,6.24,6.35,5.73,5.89,21013400,3.64941349034118,3.71374609994656,3.35114411853445,3.44471882341499,35930051.869168,0.0,1.0
2009-01-29,5.76,6.19,5.74,5.99,15559000,3.36868937569955,3.62017139506601,3.35699253758949,3.50320301396533,26603770.7858978,0.0,1.0
2009-01-30,5.38,5.93,5.23,5.84,17234700,3.14644945160826,3.46811249963513,3.05872316578275,3.41547672813982,29468989.5471247,0.0,1.0
2009-02-02,5.47,5.53,5.12,5.2,15616600,3.19908522310357,3.23417573743377,2.99439055617738,3.04117790861765,26702258.9404879,0.0,1.0
2009-02-03,5.46,5.56,5.32,5.56,13729300,3.19323680404853,3.25172099459887,3.11135893727806,3.25172099459887,23475233.000246,0.0,1.0
2009-02-04,5.14,5.72,5.12,5.51,14145100,3.00608739428745,3.34529569947942,2.99439055617738,3.2224788993237,24186194.3661934,0.0,1.0
2009-02-05,5.09,5.28,4.87,5.09,14160700,2.97684529901228,3.08796526105792,2.84818007980153,2.97684529901228,24212868.2413949,0.0,1.0
2009-02-06,5.49,5.53,5.16,5.19,16076000,3.21078206121364,3.23417573743377,3.01778423239752,3.03532948956262,27487770.3678959,0.0,1.0
2009-02-09,5.57,5.59,5.25,5.52,11998800,3.25756941365391,3.26926625176398,3.07042000389282,3.22832731837874,20516313.7030548,0.0,1.0
2009-02-10,4.83,5.57,4.81,5.49,20797100,2.8247864035814,3.25756941365391,2.81308956547133,3.21078206121364,35560208.3303165,0.0,1.0
2009-02-11,4.69,5.02,4.37,4.87,23979000,2.74290853681092,2.93590636562704,2.55575912704983,2.84818007980153,41000823.9395233,0.0,1.0
2009-02-12,4.73,4.73,4.24,4.24,19432800,2.76630221303106,2.76630221303106,2.47972967933439,2.47972967933439,33227441.1548425,0.0,1.0
2009-02-13,4.38,4.76,4.25,4.6,18704500,2.56160754610487,2.78384747019616,2.48557809838943,2.69027276531562,31982147.3529677,0.0,1.0
2009-02-17,4.2,4.44,4.11,4.44,21792800,2.45633600311426,2.59669806043507,2.40370023161895,2.59669806043507,37262719.7109655,0.0,1.0
2009-02-18,4.11,4.44,3.93,4.15,17295300,2.40370023161895,2.59669806043507,2.29842868862834,2.42709390783909,29572607.2930997,0.0,1.0
2009-02-19,3.86,4.89,3.76,4.89,20118900,2.2574897552431,2.8598769179116,2.19900556469276,2.8598769179116,34400578.7045697,0.0,1.0
2009-02-20,4.15,4.2,3.47,3.72,18263200,2.42709390783909,2.45633600311426,2.02940141209678,2.17561188847263,31227584.4602486,0.0,1.0
2009-02-23,3.83,4.29,3.81,4.25,19276300,2.239944498078,2.50897177460956,2.22824765996793,2.48557809838943,32959847.4709301,0.0,1.0
2009-02-24,4.28,4.33,3.72,3.87,19979800,2.50312335555453,2.5323654508297,2.17561188847263,2.26333817429814,34162736.6506897,0.0,1.0
2009-02-25,4.12,4.35,3.9,4.33,14855300,2.40954865067399,2.54406228893977,2.28088343146324,2.5323654508297,25400539.6333792,0.0,1.0
2009-02-26,3.83,4.26,3.74,4.12,13306000,2.239944498078,2.49142651744446,2.1873087265827,2.40954865067399,22751447.6558362,0.0,1.0
2009-02-27,3.7,3.94,3.66,3.68,14626700,2.16391505036256,2.30427710768337,2.14052137414242,2.15221821225249,25009664.7698497,0.0,1.0
2009-03-02,3.41,3.78,3.34,3.55,20826100,1.99431089776658,2.21070240280283,1.95337196438134,2.07618876453705,35609794.3803705,0.0,1.0
2009-03-03,3.5,3.8,3.32,3.47,15613800,2.04694666926188,2.2223992409129,1.94167512627127,2.02940141209678,26697471.321862,0.0,1.0
2009-03-04,3.65,3.77,3.42,3.56,16716400,2.13467295508739,2.2048539837478,2.00015931682161,2.08203718359208,28582767.142193,0.0,1.0
2009-03-05,3.4,3.65,3.31,3.49,24707600,1.98846247871154,2.13467295508739,1.93582670721624,2.04109825020685,42246630.7005366,0.0,1.0
2009-03-06,3.54,3.61,3.08,3.5,24804600,2.07034034548202,2.11127927886725,1.80131306895046,2.04694666926188,42412487.4886483,0.0,1.0
2009-03-09,3.58,3.72,3.21,3.59,15520300,2.09373402170215,2.17561188847263,1.8773425166659,2.09958244075719,26537599.0570326,0.0,1.0
2009-03-10,4.26,4.28,3.61,3.63,30948500,2.49142651744446,2.50312335555453,2.11127927886725,2.12297611697732,52917719.6585486,0.0,1.0
2009-03-11,4.2,4.49,4.13,4.31,22509900,2.45633600311426,2.62594015571024,2.41539706972902,2.52066861271963,38488863.0383366,0.0,1.0
2009-03-12,4.82,4.91,4.11,4.17,23664300,2.81893798452636,2.87157375602167,2.40370023161895,2.43879074594916,40462729.8032471,0.0,1.0
2009-03-13,4.65,4.9,4.28,4.87,12822300,2.71951486059079,2.86572533696663,2.50312335555453,2.84818007980153,21924386.5382105,0.0,1.0
2009-03-16,4.07,4.84,4.07,4.72,19290600,2.38030655539882,2.83063482263643,2.38030655539882,2.76045379397602,32984298.5231981,0.0,1.0
2009-03-17,4.69,4.69,4.02,4.18,18161600,2.74290853681092,2.74290853681092,2.35106446012365,2.44463916500419,31053862.2986799,0.0,1.0
2009-03-18,4.99,5.11,4.32,4.62,23562400,2.91836110846194,2.98854213712235,2.52651703177466,2.70196960342568,40288494.6825399,0.0,1.0
2009-03-19,4.37,5.13,4.37,5.12,24046600,2.55575912704983,3.00023897523241,2.55575912704983,2.99439055617738,41116410.7320632,0.0,1.0
2009-03-20,3.78,4.47,3.78,4.47,21072400,2.21070240280283,2.61424331760017,2.21070240280283,2.61424331760017,36030933.8330711,0.0,1.0
2009-03-23,4.8,4.86,4.1,4.12,30518100,2.80724114641629,2.8423316607465,2.39785181256392,2.40954865067399,52181794.2811947,0.0,1.0
2009-03-24,4.37,4.8,4.15,4.68,23916800,2.55575912704983,2.80724114641629,2.42709390783909,2.73706011775589,40894470.4114764,0.0,1.0
2009-03-25,4.73,4.77,4.04,4.41,20091800,2.76630221303106,2.78969588925119,2.36276129823371,2.57915280326997,34354241.395726,0.0,1.0
2009-03-26,4.81,4.9,4.4,4.75,19435400,2.81308956547133,2.86572533696663,2.57330438421494,2.77799905114112,33231886.8007094,0.0,1.0
2009-03-27,4.25,4.63,4.23,4.52,16105300,2.48557809838943,2.70781802248072,2.47388126027936,2.64348541287534,27537869.3770884,0.0,1.0
2009-03-30,3.72,4.28,3.7,4.28,23365200,2.17561188847263,2.50312335555453,2.16391505036256,2.50312335555453,39951309.5421723,0.0,1.0
2009-03-31,3.92,4.02,3.77,3.85,29210400,2.29258026957331,2.35106446012365,2.2048539837478,2.25164133618807,49945805.3965157,0.0,1.0
2009-04-01,3.91,4.2,3.73,4.15,16459400,2.28673185051827,2.45633600311426,2.18146030752766,2.42709390783909,28143332.1468865,0.0,1.0
2009-04-02,4.43,4.48,4.07,4.19,32489100,2.59084964138004,2.62009173665521,2.38030655539882,2.45048758405922,55551935.8210753,0.0,1.0
2009-04-03,5.01,5.16,4.33,4.42,24586400,2.93005794657201,3.01778423239752,2.5323654508297,2.585001222325,42039395.2085864,0.0,1.0
2009-04-06,5.12,5.33,4.8475,4.89,16823900,2.99439055617738,3.11720735633309,2.83502113692771,2.8598769179116,28766577.5001521,0.0,1.0
2009-04-07,4.49,5.08,4.46,5.0,16107000,2.62594015571024,2.97099687995724,2.60839489854514,2.92420952751697,27540776.1455399,0.0,1.0
2009-04-08,4.65,4.67,4.32,4.54,14872700,2.71951486059079,2.73121169870085,2.52651703177466,2.65518225098541,25430291.2634116,0.0,1.0
2009-04-09,5.5,5.54,4.7,4.78,26215100,3.21663048026867,3.24002415648881,2.74875695586595,2.79554430830623,44824250.3714499,0.0,1.0
2009-04-13,5.6,5.74,5.2,5.26,16873100,3.27511467081901,3.35699253758949,3.04117790861765,3.07626842294786,28850702.7988644,0.0,1.0
2009-04-14,5.48,5.68,5.33,5.48,31112000,3.2049336421586,3.32190202325928,3.11720735633309,3.2049336421586,53197282.3890258,0.0,1.0
2009-04-15,5.86,5.9,5.2,5.41,22204700,3.42717356624989,3.45056724247003,3.04117790861765,3.16399470877337,37967012.6081127,0.0,1.0
2009-04-16,6.5,6.87,5.66,5.95,27005700,3.80147238577206,4.01786389080832,3.31020518514921,3.4798093377452,46176068.6877512,0.0,1.0
2009-04-17,6.46,6.92,6.26,6.49,32275200,3.77807870955193,4.04710598608349,3.66111032845125,3.79562396671703,55186195.9553318,0.0,1.0
2009-04-20,5.55,6.33,5.5,6.17,27298900,3.24587257554384,3.70204926183649,3.21663048026867,3.60847455695594,46677400.7524356,0.0,1.0
2009-04-21,6.4,6.58,5.34,5.35,29330800,3.74298819522173,3.84825973821234,3.12305577538813,3.12890419444316,50151672.9974298,0.0,1.0
2009-04-22,6.08,6.51,6.0,6.14,28689800,3.55583878546064,3.8073208048271,3.50905143302037,3.59092929979084,49055650.3048557,0.0,1.0
2009-04-23,7.1,7.88,6.13,6.13,38576800,4.1523775290741,4.60855421536675,3.58508088073581,3.58508088073581,65961073.6456984,0.0,1.0
2009-04-24,7.8,8.1,7.12,7.51,70603600,4.56176686292648,4.7372194345775,4.16407436718417,4.39216271033049,120722539.43436,0.0,1.0
2009-04-27,6.64,7.43,6.12,7.31,37934600,3.88335025254254,4.34537535789022,3.57923246168078,4.27519432922981,64862999.1165703,0.0,1.0
2009-04-28,7.11,7.48,6.32,6.44,30784700,4.15822594812914,4.37461745316539,3.69620084278145,3.76638187144186,52637643.9689329,0.0,1.0
2009-04-29,7.54,7.93,6.92,7.24,35115600,4.4097079674956,4.63779631064192,4.04710598608349,4.23425539584458,60042893.0785572,0.0,1.0
2009-04-30,7.69,8.42,7.36,7.84,34914300,4.4974342533211,4.92436884433858,4.30443642450498,4.58516053914661,59698697.4966304,0.0,1.0
2009-05-01,7.54,7.88,7.42,7.66,22333600,4.4097079674956,4.60855421536675,4.33952693883519,4.479888996156,38187414.0512839,0.0,1.0
2009-05-04,8.38,8.45,7.52,7.73,30672300,4.90097516811845,4.94191410150368,4.39801112938553,4.52082792954124,52445455.2783786,0.0,1.0
2009-05-05,8.73,8.94,8.34,8.34,28908000,5.10566983504464,5.22848663520035,4.87758149189831,4.87758149189831,49428742.5849176,0.0,1.0
2009-05-06,9.44,9.44,8.655,8.98,30692200,5.52090758795204,5.52090758795204,5.06180669213188,5.25188031142048,52479481.5678985,0.0,1.0
2009-05-07,8.47,9.85,8.32,9.5,29540200,4.95361093961375,5.76069276920844,4.86588465378824,5.55599810228225,50509718.476096,0.0,1.0
2009-05-08,9.56,9.71,8.56,8.63,26415500,5.59108861661245,5.67881490243796,5.00624671110906,5.0471856444943,45166907.0759614,0.0,1.0
2009-05-11,8.83,9.17,8.74,9.17,19981300,5.16415402559497,5.36300027346613,5.11151825409967,5.36300027346613,34165301.4463821,0.0,1.0
2009-05-12,8.45,9.14,8.09,8.86,16689300,4.94191410150368,5.34545501630103,4.73137101552246,5.18169928276008,28536429.8333495,0.0,1.0
2009-05-13,7.65,8.4,7.59,8.22,18703900,4.47404057710097,4.91267200622852,4.43895006277076,4.8074004632379,31981121.4346908,0.0,1.0
2009-05-14,8.19,8.34,7.43,7.5,18536300,4.7898552060728,4.87758149189831,4.34537535789022,4.38631429127546,31694548.2626542,0.0,1.0
2009-05-15,7.67,8.41,7.46,7.66,16723600,4.48573741521104,4.91852042528355,4.36292061505532,4.479888996156,28595078.1615168,0.0,1.0
2009-05-18,8.62,8.71,7.81,8.09,20830400,5.04133722543926,5.09397299693457,4.56761528198151,4.73137101552246,35617146.7946889,0.0,1.0
2009-05-19,8.4,8.81,8.24,8.67,15621500,4.91267200622852,5.15245718748491,4.81909730134797,5.07057932071443,26710637.2730832,0.0,1.0
2009-05-20,8.36,8.93,8.29,8.6,15741800,4.88927833000838,5.22263821614531,4.84833939662314,5.02964038732919,26916333.8876178,0.0,1.0
2009-05-21,8.41,8.53,7.96,8.27,16319400,4.91852042528355,4.98870145394396,4.65534156780702,4.83664255851307,27903951.215591,0.0,1.0
2009-05-22,8.2,8.72,8.18,8.44,12905100,4.79570362512784,5.0998214159896,4.78400678701777,4.93606568244865,22065963.2604338,0.0,1.0
2009-05-26,9.01,9.16,8.06,8.27,23206000,5.26942556858558,5.35715185441109,4.71382575835736,4.83664255851307,39679099.2260135,0.0,1.0
2009-05-27,8.61,9.34,8.52,9.01,19839900,5.03548880638423,5.46242339740171,4.98285303488892,5.26942556858558,33923526.7057737,0.0,1.0
2009-05-28,8.97,9.01,8.43,8.7,14499800,5.24603189236545,5.26942556858558,4.93021726339362,5.08812457787953,24792683.0542683,0.0,1.0
2009-05-29,9.38,9.47,8.795,8.95,15572900,5.48581707362184,5.53845284511715,5.14368455890236,5.23433505425538,26627537.8926478,0.0,1.0
2009-06-01,9.61,9.92,9.15,9.49,20994700,5.62033071188762,5.80163170259367,5.35130343535606,5.55014968322721,35898077.4162021,0.0,1.0
2009-06-02,9.58,9.75,9.38,9.58,12130900,5.60278545472252,5.7022085786581,5.48581707362184,5.60278545472252,20742186.71037,0.0,1.0
2009-06-03,9.36,9.58,9.16,9.5,8600500,5.47412023551177,5.60278545472252,5.35715185441109,5.55599810228225,14705683.5686171,0.0,1.0
2009-06-04,9.69,9.81,9.16,9.45,14796500,5.66711806432789,5.7372990929883,5.35715185441109,5.52675600700708,25299999.6422352,0.0,1.0
2009-06-05,9.56,9.92,9.39,9.92,11473800,5.59108861661245,5.80163170259367,5.49166549267688,5.80163170259367,19618635.210697,0.0,1.0
2009-06-08,9.52,9.71,9.19,9.35,9595800,5.56769494039232,5.67881490243796,5.3746971115762,5.46827181645674,16407511.0037482,0.0,1.0
2009-06-09,9.7,9.75,9.44,9.72,8391600,5.67296648338293,5.7022085786581,5.52090758795204,5.684663321493,14348493.0218484,0.0,1.0
2009-06-10,9.12,9.85,8.88,9.79,15211800,5.33375817819096,5.76069276920844,5.19339612087014,5.72560225487823,26010106.0762851,0.0,1.0
2009-06-11,8.93,9.27,8.86,9.19,10576200,5.22263821614531,5.42148446401647,5.18169928276008,5.3746971115762,18083861.4683342,0.0,1.0
2009-06-12,9.18,9.19,8.8,9.02,10038800,5.36884869252116,5.3746971115762,5.14660876842987,5.27527398764062,17164980.6649187,0.0,1.0
2009-06-15,8.39,9.07,8.28,9.07,16602300,4.90682358717348,5.30451608291579,4.84249097756811,5.30451608291579,28387671.6831873,0.0,1.0
2009-06-16,8.5,8.83,8.26,8.45,11089000,4.97115619677885,5.16415402559497,4.83079413945804,4.94191410150368,18960679.6223935,0.0,1.0
2009-06-17,8.07,8.5,7.77,8.46,16799700,4.71967417741239,4.97115619677885,4.54422160576138,4.94776252055872,28725198.7963139,0.0,1.0
2009-06-18,7.87,8.19,7.76,8.18,12641000,4.60270579631172,4.7898552060728,4.53837318670634,4.78400678701777,21614388.2321829,0.0,1.0
2009-06-19,7.66,8.02,7.58,7.98,15411300,4.479888996156,4.69043208213722,4.43310164371573,4.66703840591709,26351223.9033811,0.0,1.0
2009-06-22,7.24,7.79,7.21,7.53,14824600,4.23425539584458,4.55591844387144,4.21671013867947,4.40385954844056,25348046.8148737,0.0,1.0
2009-06-23,7.46,7.56,7.2,7.29,12649900,4.36292061505532,4.42140480560566,4.21086171962444,4.26349749111975,21629606.0199581,0.0,1.0
2009-06-24,7.69,7.85,7.46,7.5,12844400,4.4974342533211,4.59100895820165,4.36292061505532,4.38631429127546,21962174.5280793,0.0,1.0
2009-06-25,7.99,7.99,7.39,7.39,10477300,4.67288682497212,4.67288682497212,4.32198168167009,4.32198168167009,17914755.939012,0.0,1.0
2009-06-26,8.09,8.15,7.795,7.92,8260300,4.73137101552246,4.76646152985267,4.55884265339896,4.63194789158689,14123987.9055692,0.0,1.0
2009-06-29,8.22,8.28,7.96,8.1,8413200,4.8074004632379,4.84249097756811,4.65534156780702,4.7372194345775,14385426.0798197,0.0,1.0
2009-06-30,8.39,8.44,8.05,8.12,11377900,4.90682358717348,4.93606568244865,4.70797733930233,4.74891627268756,19454659.2727596,0.0,1.0
2009-07-01,8.18,8.52,8.16,8.44,7644500,4.78400678701777,4.98285303488892,4.7723099489077,4.93606568244865,13071053.7806283,0.0,1.0
2009-07-02,7.63,8.18,7.59,7.995,11609400,4.4623437389909,4.78400678701777,4.43895006277076,4.67581103449964,19850492.7412945,0.0,1.0
2009-07-06,8.05,8.07,7.63,7.72,15127900,4.70797733930233,4.71967417741239,4.4623437389909,4.51497951048621,25866648.5038873,0.0,1.0
2009-07-07,7.71,7.98,7.68,7.93,14184100,4.50913109143117,4.66703840591709,4.49158583426607,4.63779631064192,24252879.0541971,0.0,1.0
2009-07-08,7.3,7.85,7.07,7.76,17164800,4.26934591017478,4.59100895820165,4.134832271909,4.53837318670634,29349470.0678564,0.0,1.0
2009-07-09,7.47,7.72,7.38,7.59,10622300,4.36876903411036,4.51497951048621,4.31613326261505,4.43895006277076,18162686.1892822,0.0,1.0
2009-07-10,7.44,7.56,7.11,7.4,7682700,4.35122377694526,4.42140480560566,4.15822594812914,4.32783010072512,13136370.577596,0.0,1.0
2009-07-13,7.6,7.61,7.33,7.61,21101200,4.4447984818258,4.45064690088083,4.28689116733988,4.45064690088083,36080177.9103661,0.0,1.0
2009-07-14,7.94,8.0,7.51,7.59,15045000,4.64364472969695,4.67873524402716,4.39216271033049,4.43895006277076,25724900.7952846,0.0,1.0
2009-07-15,8.49,8.6,8.07,8.18,18205300,4.96530777772382,5.02964038732919,4.71967417741239,4.78400678701777,31128583.34652,0.0,1.0
2009-07-16,8.33,8.41,7.96,8.19,14677300,4.87173307284328,4.91852042528355,4.65534156780702,4.7898552060728,25096183.877875,0.0,1.0
2009-07-17,8.03,8.45,7.97,8.35,16700400,4.69628050119226,4.94191410150368,4.66118998686205,4.88342991095335,28555409.3214736,0.0,1.0
2009-07-20,8.57,8.62,8.16,8.21,11779500,5.01209513016409,5.04133722543926,4.7723099489077,4.80155204418287,20141340.5728185,0.0,1.0
2009-07-21,8.36,8.59,8.15,8.59,10464600,4.88927833000838,5.02379196827416,4.76646152985267,5.02379196827416,17893040.6688159,0.0,1.0
2009-07-22,8.05,8.37,7.99,8.25,14102900,4.70797733930233,4.89512674906341,4.67288682497212,4.82494572040301,24114038.1140457,0.0,1.0
2009-07-23,8.68,8.84,8.02,8.12,16261400,5.07642773976947,5.17000244465001,4.69043208213722,4.74891627268756,27804779.1154829,0.0,1.0
2009-07-24,8.6,8.72,8.37,8.63,9329500,5.02964038732919,5.0998214159896,4.89512674906341,5.0471856444943,15952174.2751484,0.0,1.0
2009-07-27,9.0,9.04,8.49,8.63,9053200,5.26357714953055,5.28697082575069,4.96530777772382,5.0471856444943,15479738.9085989,0.0,1.0
2009-07-28,8.76,9.1,8.63,8.82,9935300,5.12321509220974,5.32206134008089,5.0471856444943,5.15830560653994,16988009.7621396,0.0,1.0
2009-07-29,8.65,8.9301,8.6,8.77,7609800,5.05888248260436,5.22269670033586,5.02964038732919,5.12906351126477,13011721.5069429,0.0,1.0
2009-07-30,9.03,9.14,8.74,8.8,17960100,5.28112240669565,5.34545501630103,5.11151825409967,5.14660876842987,30709324.743994,0.0,1.0
2009-07-31,9.08,9.2,8.9,8.92,8863800,5.31036450197082,5.38054553063123,5.20509295898021,5.21678979709028,15155890.7058321,0.0,1.0
2009-08-03,9.15,9.3,8.91,9.23,9452800,5.35130343535606,5.43902972118157,5.21094137803525,5.39809078779633,16163000.4810678,0.0,1.0
2009-08-04,9.92,10.14,9.03,9.07,17816100,5.80163170259367,5.93029692180442,5.28112240669565,5.30451608291579,30463104.3575187,0.0,1.0
2009-08-05,10.35,10.46,9.715,9.92,17176700,6.05311372196013,6.11744633156551,5.68173911196548,5.80163170259367,29369817.4470166,0.0,1.0
2009-08-06,9.94,10.79,9.865,10.5,19254200,5.81332854070374,6.31044416038163,5.76946539779099,6.14084000778564,32922059.4810613,0.0,1.0
2009-08-07,10.86,11.09,10.06,10.06,16471000,6.35138309376686,6.48589673203265,5.88350956936415,5.88350956936415,28163166.5669081,0.0,1.0
2009-08-10,10.5,10.92,10.4,10.84,8584200,6.14084000778564,6.38647360809707,6.0823558172353,6.3396862556568,14677812.7887592,0.0,1.0
2009-08-11,10.1,10.51,9.949,10.51,12158100,5.90690324558429,6.14668842684068,5.81859211785327,6.14668842684068,20788695.0055931,0.0,1.0
2009-08-12,10.43,10.62,10.07,10.15,9129800,6.09990107440041,6.21102103644605,5.88935798841918,5.93614534085946,15610714.4752934,0.0,1.0
2009-08-13,10.42,10.67,10.2,10.67,8490100,6.09405265534537,6.24026313172122,5.96538743613462,6.24026313172122,14516914.6056527,0.0,1.0
2009-08-14,10.39,10.45,10.01,10.34,7860200,6.07650739818027,6.11159791251047,5.85426747408898,6.0472653029051,13439871.4012028,0.0,1.0
2009-08-17,9.56,10.11,9.53,10.07,14503900,5.59108861661245,5.91275166463932,5.57354335944735,5.88935798841918,24799693.4958277,0.0,1.0
2009-08-18,9.98,10.1,9.59,9.62,7638600,5.83672221692388,5.90690324558429,5.60863387377755,5.62617913094266,13060965.584238,0.0,1.0
2009-08-19,9.67,9.86,9.59,9.8,9186900,5.65542122621783,5.76654118826347,5.60863387377755,5.73145067393327,15708347.697986,0.0,1.0
2009-08-20,10.23,10.24,9.6,9.69,10866200,5.98293269329973,5.98878111235476,5.61448229283259,5.66711806432789,18579721.9688748,0.0,1.0
2009-08-21,10.58,10.8,10.28,10.35,11620600,6.18762736022591,6.31629257943666,6.0121747885749,6.05311372196013,19869643.2157982,0.0,1.0
2009-08-24,10.42,10.79,10.35,10.72,10731800,6.09405265534537,6.31044416038163,6.05311372196013,6.26950522699639,18349916.2748311,0.0,1.0
2009-08-25,10.4,10.65,10.33,10.49,9679600,6.0823558172353,6.22856629361115,6.04141688385007,6.13499158873061,16550797.5897665,0.0,1.0
2009-08-26,10.08,10.43,10.01,10.36,12287500,5.89520640747422,6.09990107440041,5.85426747408898,6.05896214101517,21009951.3806619,0.0,1.0
2009-08-27,10.12,10.18,9.73,10.03,8700100,5.91860008369435,5.95369059802456,5.69051174054803,5.86596431219905,14875986.0025959,0.0,1.0
2009-08-28,10.21,10.29,10.04,10.21,9915000,5.97123585518966,6.01802320762993,5.87181273125408,5.97123585518966,16953299.5271018,0.0,1.0
2009-08-31,9.97,10.15,9.89,9.94,10650500,5.83087379786884,5.93614534085946,5.78408644542857,5.81332854070374,18210904.3483003,0.0,1.0
2009-09-01,9.37,10.07,9.335,9.9,16918200,5.47996865456681,5.88935798841918,5.45949918787419,5.78993486448361,28927817.6560175,0.0,1.0
2009-09-02,9.07,9.4,9.04,9.4,12128900,5.30451608291579,5.49751391173191,5.28697082575069,5.49751391173191,20738766.9827801,0.0,1.0
2009-09-03,9.33,9.33,9.0506,9.2,10774800,5.45657497834667,5.45657497834667,5.29317014994902,5.38054553063123,18423440.4180147,0.0,1.0
2009-09-04,9.53,9.53,9.11,9.35,6935300,5.57354335944735,5.57354335944735,5.32790975913592,5.46827181645674,11858418.3772374,0.0,1.0
2009-09-08,10.0,10.06,9.76,9.86,13878500,5.84841905503395,5.88350956936415,5.70805699771313,5.76654118826347,23730344.678455,0.0,1.0
2009-09-09,10.18,10.22,9.91,9.95,13002300,5.95369059802456,5.97708427424469,5.79578328353864,5.81917695975878,22232162.0213046,0.0,1.0
2009-09-10,10.38,10.42,10.015,10.2,10219900,6.07065897912524,6.09405265534537,5.8571916836165,5.96538743613462,17474636.9981873,0.0,1.0
2009-09-11,10.55,10.64,10.36,10.44,11118400,6.17008210306081,6.22271787455612,6.05896214101517,6.10574949345544,19010949.6179656,0.0,1.0
2009-09-14,10.91,10.91,10.24,10.43,9820800,6.38062518904204,6.38062518904204,5.98878111235476,6.09990107440041,16792230.3576158,0.0,1.0
2009-09-15,11.05,11.3,10.75,10.93,13574500,6.46250305581251,6.60871353218836,6.28705048416149,6.3923220271521,23210546.084785,0.0,1.0
2009-09-16,11.47,11.49,10.96,11.1,14462800,6.70813665612394,6.719833494234,6.40986728431721,6.49174515108768,24729418.0938545,0.0,1.0
2009-09-17,11.81,11.96,11.38,11.43,14255900,6.90698290399509,6.9947091898206,6.65550088462863,6.6847429799038,24375647.2746758,0.0,1.0
2009-09-18,11.55,11.98,11.45,11.92,12750700,6.75492400856421,7.00640602793067,6.69643981801387,6.97131551360046,21801960.2904908,0.0,1.0
2009-09-21,11.14,11.5,10.97,11.21,9416600,6.51513882730782,6.72568191328904,6.41571570337224,6.55607776069305,16101103.41169,0.0,1.0
2009-09-22,11.84,11.9,11.31,11.32,9294200,6.92452816116019,6.9596186754904,6.61456195124339,6.62041037029843,15891816.083186,0.0,1.0
2009-09-23,11.65,12.1,11.65,12.1,19140300,6.81340819911455,7.07658705659107,6.81340819911455,7.07658705659107,32727305.9948145,0.0,1.0
2009-09-24,11.06,11.87,10.96,11.3,14001400,6.46835147486754,6.94207341832529,6.40986728431721,6.60871353218836,23940486.9388566,0.0,1.0
2009-09-25,11.03,11.24,10.8,10.94,11086900,6.45080621770244,6.57362301785816,6.31629257943666,6.39817044620714,18957088.9084241,0.0,1.0
2009-09-28,11.71,11.74,11.02,11.13,11386800,6.84849871344475,6.86604397060985,6.44495779864741,6.50929040825278,19469877.0605348,0.0,1.0
2009-09-29,11.83,12.04,11.57,11.7,12973600,6.91867974210516,7.04149654226087,6.76662084667428,6.84265029438972,22183088.9303891,0.0,1.0
2009-09-30,11.77,11.98,11.48,11.77,15445900,6.88358922777495,7.00640602793067,6.71398507517897,6.88358922777495,26410385.190687,0.0,1.0
2009-10-01,11.07,11.82,11.04,11.71,18724100,6.47419989392258,6.91283132305012,6.45665463675748,6.84849871344475,32015660.6833491,0.0,1.0
2009-10-02,10.69,11.21,10.61,10.88,12936200,6.25195996983129,6.55607776069305,6.20517261739102,6.36307993187693,22119140.0244573,0.0,1.0
2009-10-05,11.26,11.29,10.72,10.795,10513500,6.58531985596822,6.60286511313332,6.26950522699639,6.31336836990914,17976653.0083898,0.0,1.0
2009-10-06,11.47,11.77,11.22,11.36,9445800,6.70813665612394,6.88358922777495,6.56192617974809,6.64380404651856,16151031.4345031,0.0,1.0
2009-10-07,11.52,11.61,11.23,11.44,8014400,6.73737875139911,6.79001452289441,6.56777459880312,6.69059139895883,13703532.3983867,0.0,1.0
2009-10-08,11.55,11.86,11.51,11.63,9613600,6.75492400856421,6.93622499927026,6.73153033234407,6.80171136100448,16437946.5792986,0.0,1.0
2009-10-09,11.43,11.6,11.18,11.48,9134500,6.6847429799038,6.78416610383938,6.53853250352795,6.71398507517897,15618750.8351297,0.0,1.0
2009-10-12,11.51,11.69,11.43,11.53,4625800,6.73153033234407,6.83680187533468,6.6847429799038,6.74322717045414,7909487.9427602,0.0,1.0
2009-10-13,11.28,11.47,11.16,11.42,12384400,6.59701669407829,6.70813665612394,6.52683566541788,6.67889456084877,21175637.1823943,0.0,1.0
2009-10-14,12.13,12.2,11.24,11.53,22390800,7.09413231375618,7.13507124714141,6.57362301785816,6.74322717045414,38285218.2603561,0.0,1.0
2009-10-15,11.75,11.87,11.57,11.7,13482200,6.87189238966489,6.94207341832529,6.76662084667428,6.84265029438972,23052725.6565095,0.0,1.0
2009-10-16,11.19,11.68,11.115,11.52,13737800,6.54438092258299,6.83095345627965,6.50051777967023,6.73737875139911,23489766.8425031,0.0,1.0
2009-10-19,11.48,11.65,11.16,11.16,8931200,6.71398507517897,6.81340819911455,6.52683566541788,6.52683566541788,15271135.5256128,0.0,1.0
2009-10-20,10.98,11.51,10.96,11.51,13079400,6.42156412242727,6.73153033234407,6.40986728431721,6.73153033234407,22363992.5198966,0.0,1.0
2009-10-21,10.62,11.2,10.62,10.92,10929700,6.21102103644605,6.55022934163802,6.21102103644605,6.38647360809707,18688298.3198552,0.0,1.0
2009-10-22,10.84,10.9,10.36,10.63,11950500,6.3396862556568,6.374776769987,6.05896214101517,6.21686945550108,20433727.2817579,0.0,1.0
2009-10-23,10.57,10.97,10.5,10.97,9132200,6.18177894117088,6.41571570337224,6.14084000778564,6.41571570337224,15614818.1484013,0.0,1.0
2009-10-26,10.41,10.86,10.37,10.7,9638600,6.08820423629034,6.35138309376686,6.0648105600702,6.25780838888632,16480693.1741728,0.0,1.0
2009-10-27,10.21,10.54,10.06,10.54,14504000,5.97123585518966,6.16423368400578,5.88350956936415,6.16423368400578,24799864.4822072,0.0,1.0
2009-10-28,9.68,10.32,9.64,10.13,12227300,5.66126964527286,6.03556846479503,5.63787596905272,5.92444850274939,20907017.5802049,0.0,1.0
2009-10-29,10.54,10.59,9.89,9.89,12659400,6.16423368400578,6.19347577928095,5.78408644542857,5.78408644542857,21645849.7260103,0.0,1.0
2009-10-30,10.11,10.55,9.86,10.48,23533500,5.91275166463932,6.17008210306081,5.76654118826347,6.12914316967558,40239079.6188653,0.0,1.0
2009-11-02,9.9,10.36,9.66,10.17,21110600,5.78993486448361,6.05896214101517,5.64957280716279,5.94784217896952,36096250.6300388,0.0,1.0
2009-11-03,10.25,10.27,9.67,9.67,15157000,5.9946295314098,6.00632636951986,5.65542122621783,5.65542122621783,25916405.5403209,0.0,1.0
2009-11-04,9.84,10.45,9.79,10.33,16687000,5.90105482652925,6.26687224971856,5.8710697918416,6.19490816646821,27825547.2668732,0.25,1.0
2009-11-05,10.04,10.11,9.88,9.94,16516000,6.02099496527985,6.06297401384255,5.92504285427937,5.96102489590455,27540405.0254496,0.0,1.0
2009-11-06,9.78,10.01,9.71,9.88,10126500,5.86507278490407,6.00300394446726,5.82309373634137,5.92504285427937,16885923.437286,0.0,1.0
2009-11-09,10.57,10.57,9.81,9.86,13869000,6.33883633296892,6.33883633296892,5.88306380571666,5.91304884040431,23126536.5280916,0.0,1.0
2009-11-10,10.52,10.65,10.36,10.53,9834000,6.30885129828127,6.38681238846916,6.2128991872808,6.3148483052188,16398180.1295878,0.0,1.0
2009-11-11,10.65,10.88,10.55,10.66,10293700,6.38681238846916,6.52474354803234,6.32684231909386,6.39280939540669,17164729.1844557,0.0,1.0
2009-11-12,10.64,10.84,10.54,10.61,10100200,6.38081538153163,6.50075552028222,6.32084531215633,6.36282436071904,16842068.2270554,0.0,1.0
2009-11-13,10.62,10.78,10.5,10.68,7092100,6.36882136765657,6.46477347865705,6.29685728440621,6.40480340928175,11826066.0257321,0.0,1.0
2009-11-16,10.97,11.12,10.71,10.76,9375700,6.57871661047011,6.66867171453306,6.42279443009434,6.45277946478199,15633965.5726028,0.0,1.0
2009-11-17,10.71,11.06,10.71,10.9,11063800,6.42279443009434,6.63268967290788,6.42279443009434,6.5367375619074,18448869.7699546,0.0,1.0
2009-11-18,10.55,10.73,10.32,10.63,10741800,6.32684231909386,6.4347884439694,6.18891115953068,6.3748183745941,17911935.2568646,0.0,1.0
2009-11-19,10.16,10.48,10.14,10.48,7835100,6.0929590485302,6.28486327053115,6.08096503465514,6.28486327053115,13065017.40221,0.0,1.0
2009-11-20,10.06,10.21,10.04,10.07,6210400,6.03298897915491,6.12294408321785,6.02099496527985,6.03898598609244,10355832.6089884,0.0,1.0
2009-11-23,10.17,10.385,10.05,10.18,6727300,6.09895605546773,6.22789170462462,6.02699197221738,6.10495306240526,11217762.5773618,0.0,1.0
2009-11-24,10.02,10.17,9.91,10.05,6104900,6.00900095140479,6.09895605546773,5.94303387509196,6.02699197221738,10179911.5185195,0.0,1.0
2009-11-25,10.31,10.32,10.04,10.04,5167000,6.18291415259315,6.18891115953068,6.02099496527985,6.02099496527985,8615964.68675819,0.0,1.0
2009-11-27,10.06,10.14,9.75,9.98,7647800,6.03298897915491,6.08096503465514,5.84708176409148,5.98501292365467,12752694.9354343,0.0,1.0
2009-11-30,10.52,10.58,10.0,10.1,15198200,6.30885129828127,6.34483333990645,5.99700693752973,6.05697700690502,25342975.5181514,0.0,1.0
2009-12-01,10.58,10.71,10.36,10.64,7190100,6.34483333990645,6.42279443009434,6.2128991872808,6.38081538153163,11989480.8775421,0.0,1.0
2009-12-02,10.94,10.98,10.54,10.56,8417600,6.56072558965752,6.58471361740764,6.32084531215633,6.33283932603139,14036335.2713868,0.0,1.0
2009-12-03,10.57,11.17,10.52,10.89,8691600,6.33883633296892,6.69865674922071,6.30885129828127,6.53074055496987,14493229.8570597,0.0,1.0
2009-12-04,10.95,11.05,10.65,10.93,13786900,6.56672259659505,6.62669266597035,6.38681238846916,6.55472858271999,22989634.9022385,0.0,1.0
2009-12-07,10.49,10.94,10.44,10.92,10667800,6.29086027746868,6.56072558965752,6.26087524278103,6.54873157578246,17788540.3687631,0.0,1.0
2009-12-08,10.27,10.46,10.24,10.41,8745400,6.15892612484303,6.2728692566561,6.14093510403044,6.24288422196845,14582941.2757064,0.0,1.0
2009-12-09,10.29,10.46,10.235,10.32,6845100,6.17092013871809,6.2728692566561,6.13793660056168,6.18891115953068,11414193.8992314,0.0,1.0
2009-12-10,10.31,10.47,10.2,10.31,8871500,6.18291415259315,6.27886626359362,6.11694707628032,6.18291415259315,14793212.8350252,0.0,1.0
2009-12-11,10.56,10.56,10.33,10.35,8570500,6.33283932603139,6.33283932603139,6.19490816646821,6.20690218034327,14291295.7901802,0.0,1.0
2009-12-14,10.97,10.97,10.4,10.56,6812500,6.57871661047011,6.57871661047011,6.23688721503092,6.33283932603139,11359833.4485272,0.0,1.0
2009-12-15,10.75,10.86,10.3,10.3,29521700,6.44678245784446,6.51274953415728,6.17691714565562,6.17691714565562,49227390.1089741,0.0,1.0
2009-12-16,11.05,11.1,10.65,10.72,26679000,6.62669266597035,6.656677700658,6.38681238846916,6.42879143703187,44487192.1575424,0.0,1.0
2009-12-17,11.07,11.12,10.83,10.92,8818600,6.63868667984541,6.66867171453306,6.49475851334469,6.54873157578246,14705002.1650176,0.0,1.0
2009-12-18,11.31,11.31,10.98,11.09,10392700,6.78261484634612,6.78261484634612,6.58471361740764,6.65068069372047,17329811.5347536,0.0,1.0
2009-12-21,11.67,11.69,11.26,11.33,7320300,6.99850709609719,7.01050110997225,6.75262981165847,6.79460886022118,12206589.1806611,0.0,1.0
2009-12-22,11.77,11.865,11.52,11.62,6324400,7.05847716547249,7.11544873137902,6.90855199203425,6.96852206140954,10545927.4366041,0.0,1.0
2009-12-23,11.77,11.92,11.69,11.72,5324500,7.05847716547249,7.14843226953543,7.01050110997225,7.02849213078484,8878595.6985957,0.0,1.0
2009-12-24,12.02,12.03,11.8,11.94,2264700,7.20840233891073,7.21439934584826,7.07646818628508,7.16042628341049,3776383.82545022,0.0,1.0
2009-12-28,11.96,12.2,11.86,12.01,3108700,7.17242029728555,7.31634846378627,7.11245022791026,7.2024053319732,5183752.5492017,0.0,1.0
2009-12-29,11.89,12.11,11.87,11.99,3193200,7.13044124872285,7.2623754013485,7.11844723484779,7.19041131809814,5324656.17142563,0.0,1.0
2009-12-30,12.04,12.06,11.77,11.93,4990800,7.22039635278579,7.23239036666085,7.05847716547249,7.15442927647296,8322151.45319775,0.0,1.0
2009-12-31,11.67,12.12,11.65,11.95,5173000,6.99850709609719,7.26837240828603,6.98651308222213,7.16642329034802,8625969.67768533,0.0,1.0
2010-01-04,11.82,12.01,11.71,11.8,6997800,7.08846220016014,7.2024053319732,7.02249512384731,7.07646818628508,11668820.9183272,0.0,1.0
2010-01-05,12.09,12.11,11.78,11.85,6070600,7.25038138747344,7.2623754013485,7.06447417241002,7.10645322097273,10122716.320386,0.0,1.0
2010-01-06,12.16,12.2,12.0,12.07,8102500,7.29236043603615,7.31634846378627,7.19640832503567,7.23838737359838,13510906.497863,0.0,1.0
2010-01-07,12.61,12.66,12.05,12.05,13175100,7.56222574822499,7.59221078291263,7.22639335972332,7.22639335972332,21969459.3273675,0.0,1.0
2010-01-08,12.49,12.66,12.29,12.4,8449100,7.49026166497463,7.59221078291263,7.37032152622403,7.43628860253686,14088861.4737543,0.0,1.0
2010-01-11,12.38,12.7,12.3,12.6,8228200,7.4242945886618,7.61619881066275,7.37631853316157,7.55622874128746,13720511.0577867,0.0,1.0
2010-01-12,11.98,12.47,11.79,12.26,12188000,7.18441431116061,7.47826765109957,7.07047117934755,7.35233050541145,20323471.5700037,0.0,1.0
2010-01-13,12.47,12.48,11.98,11.99,7507600,7.47826765109957,7.4842646580371,7.18441431116061,7.19041131809814,12518911.6474368,0.0,1.0
2010-01-14,12.41,12.64,12.25,12.45,9099800,7.44228560947439,7.58021676903758,7.34633349847392,7.46627363722451,15173902.739803,0.0,1.0
2010-01-15,11.98,12.36,11.88,12.35,8905900,7.18441431116061,7.41230057478674,7.12444424178532,7.40630356784921,14850574.7830075,0.0,1.0
2010-01-19,12.42,12.46,12.09,12.25,11094200,7.44828261641192,7.47227064416204,7.25038138747344,7.34633349847392,18499561.7239854,0.0,1.0
2010-01-20,12.25,12.35,12.0299,12.35,7438800,7.34633349847392,7.40630356784921,7.21433937577889,7.40630356784921,12404187.7514722,0.0,1.0
2010-01-21,11.63,12.37,11.62,12.36,13930200,6.97451906834707,7.41829758172427,6.96852206140954,7.41230057478674,23228587.4355485,0.0,1.0
2010-01-22,11.08,11.83,11.04,11.64,16067400,6.64468368678294,7.09445920709767,6.62069565903282,6.9805160752846,26792365.2037969,0.0,1.0
2010-01-25,11.27,11.35,10.94,11.26,9085600,6.758626818596,6.80660287409624,6.56072558965752,6.75262981165847,15150224.2612754,0.0,1.0
2010-01-26,10.93,11.28,10.91,11.04,7561700,6.55472858271999,6.76462382553353,6.54273456884493,6.62069565903282,12609123.3156298,0.0,1.0
2010-01-27,10.97,11.07,10.64,10.93,12063200,6.57871661047011,6.63868667984541,6.38081538153163,6.55472858271999,20115367.7587191,0.0,1.0
2010-01-28,10.87,11.08,10.67,11.03,8637200,6.51874654109481,6.64468368678294,6.39880640234422,6.61469865209529,14402517.9393203,0.0,1.0
2010-01-29,10.6,11.03,10.46,10.85,12882400,6.35682735378151,6.61469865209529,6.2728692566561,6.50675252721975,21481382.5199717,0.0,1.0
2010-02-01,10.94,11.01,10.65,10.7,7114800,6.56072558965752,6.60270463822023,6.38681238846916,6.41679742315681,11863918.2414065,0.0,1.0
2010-02-02,11.37,11.53,10.81,10.94,13279600,6.8185968879713,6.91454899897178,6.48276449946964,6.56072558965752,22143712.9193486,0.0,1.0
2010-02-03,11.34,11.4,10.99,11.3,24945200,6.80060586715871,6.83658790878389,6.59071062434517,6.77661783940859,41596083.2792956,0.0,1.0
2010-02-04,10.69,11.4,10.67,11.36,15489400,6.41080041621928,6.83658790878389,6.39880640234422,6.81259988103377,25828551.0778154,0.0,1.0
2010-02-05,10.9,11.01,10.47,10.67,11451200,6.5367375619074,6.60270463822023,6.27886626359362,6.39880640234422,19094858.6841505,0.0,1.0
2010-02-08,10.78,11.18,10.71,10.9,10732600,6.46477347865705,6.70465375615824,6.42279443009434,6.5367375619074,17896594.2707762,0.0,1.0
2010-02-09,10.77,11.13,10.63,11.13,10449200,6.45877647171952,6.67466872147059,6.3748183745941,6.67466872147059,17424025.1993175,0.0,1.0
2010-02-10,10.84,11.01,10.61,10.75,7726300,6.50075552028222,6.60270463822023,6.36282436071904,6.44678245784446,12883593.5667311,0.0,1.0
2010-02-11,11.08,11.13,10.72,10.81,8376800,6.64468368678294,6.67466872147059,6.42879143703187,6.48276449946964,13968301.3330822,0.0,1.0
2010-02-12,11.27,11.29,10.83,10.94,9775000,6.758626818596,6.77062083247106,6.49475851334469,6.56072558965752,16299797.7188042,0.0,1.0
2010-02-16,11.62,11.72,11.32,11.4,10051200,6.96852206140954,7.02849213078484,6.78861185328365,6.83658790878389,16760360.8011504,0.0,1.0
2010-02-17,11.81,11.92,11.28,11.28,9840700,7.08246519322261,7.14843226953543,6.76462382553353,6.76462382553353,16409352.3694564,0.0,1.0
2010-02-18,11.68,11.79,11.39,11.39,9465400,7.00450410303472,7.07047117934755,6.83059090184636,6.83059090184636,15783540.1869636,0.0,1.0
2010-02-19,11.71,11.83,11.56,11.59,7809200,7.02249512384731,7.09445920709767,6.93254001978436,6.95053104059695,13021829.1913745,0.0,1.0
2010-02-22,11.72,11.85,11.63,11.74,6263800,7.02849213078484,7.10645322097273,6.97451906834707,7.0404861446599,10444877.02824,0.0,1.0
2010-02-23,11.53,11.82,11.44,11.65,6330400,6.91454899897178,7.08846220016014,6.86057593653401,6.98651308222213,10555932.4275313,0.0,1.0
2010-02-24,11.63,11.7,11.47,11.55,7582800,6.97451906834707,7.01649811690978,6.8785669573466,6.92654301284684,12644307.5337236,0.0,1.0
2010-02-25,11.64,11.67,11.18,11.43,5742900,6.9805160752846,6.99850709609719,6.70465375615824,6.85457892959648,9576277.06591516,0.0,1.0
2010-02-26,11.71,11.83,11.55,11.67,8654700,7.02249512384731,7.09445920709767,6.92654301284684,6.99850709609719,14431699.1628578,0.0,1.0
2010-03-01,11.76,11.89,11.65,11.76,5991400,7.05248015853496,7.13044124872285,6.98651308222213,7.05248015853496,9990650.44014767,0.0,1.0
2010-03-02,11.73,11.92,11.71,11.83,4988700,7.03448913772237,7.14843226953543,7.02249512384731,7.09445920709767,8318649.70637325,0.0,1.0
2010-03-03,11.86,11.93,11.6,11.68,14403900,7.11245022791026,7.15442927647296,6.95652804753448,7.00450410303472,24018481.4692464,0.0,1.0
2010-03-04,12.05,12.06,11.83,11.86,7808300,7.22639335972332,7.23239036666085,7.09445920709767,7.11245022791026,13020328.4427354,0.0,1.0
2010-03-05,12.54,12.55,12.05,12.16,8629900,7.52024669966228,7.52624370659981,7.22639335972332,7.29236043603615,14390345.2003589,0.0,1.0
2010-03-08,12.59,12.69,12.4,12.5,6846000,7.55023173434993,7.61020180372522,7.43628860253686,7.49625867191216,11415694.6478704,0.0,1.0
2010-03-09,12.55,12.81,12.41,12.5,8284700,7.52624370659981,7.68216588697558,7.44228560947439,7.49625867191216,13814724.7223506,0.0,1.0
2010-03-10,12.7,12.73,12.405,12.52,7319000,7.61619881066275,7.63418983147534,7.43928710600563,7.50825268578722,12204421.4326269,0.0,1.0
2010-03-11,12.81,12.83,12.51,12.62,7629900,7.68216588697558,7.69415990085064,7.50225567884969,7.56822275516252,12722846.7125017,0.0,1.0
2010-03-12,13.09,13.25,12.79,12.89,11092100,7.85008208122641,7.94603419222689,7.67017187310052,7.73014194247582,18496059.9771609,0.0,1.0
2010-03-15,13.0,13.15,12.78,12.99,9774300,7.79610901878865,7.88606412285159,7.66417486616299,7.79011201185112,16298630.4698627,0.0,1.0
2010-03-16,13.35,13.39,13.07,13.08,8483400,8.00600426160219,8.02999228935231,7.83808806735135,7.84408507428888,14146056.6718878,0.0,1.0
2010-03-17,13.64,13.65,13.26,13.4,14616000,8.17991746279055,8.18591446972808,7.95203119916442,8.03598929628983,24372157.8985209,0.0,1.0
2010-03-18,13.68,13.77,13.52,13.67,8602700,8.20390549054067,8.25787855297843,8.10795337954019,8.19790848360314,14344989.2414892,0.0,1.0
2010-03-19,13.55,13.82,13.55,13.79,13525800,8.12594440035278,8.28786358766608,8.12594440035278,8.26987256685349,22554251.047059,0.0,1.0
2010-03-22,13.91,14.03,13.28,13.43,11464200,8.34183665010385,8.41380073335421,7.96402521303948,8.05398031710242,19116536.1644926,0.0,1.0
2010-03-23,13.95,14.0,13.69,13.95,6128700,8.36582467785397,8.39580971254162,8.2099024974782,8.36582467785397,10219597.9825305,0.0,1.0
2010-03-24,14.4,14.47,13.79,13.9,10285800,8.63568999004281,8.67766903860552,8.26987256685349,8.33583964316632,17151555.9464017,0.0,1.0
2010-03-25,14.54,14.95,14.47,14.49,14073100,8.71964808716822,8.96552537160694,8.67766903860552,8.68966305248057,23466872.9694633,0.0,1.0
2010-03-26,14.6,14.96,14.53,14.6,11139300,8.7556301287934,8.97152237854447,8.71365108023069,8.7556301287934,18574765.9057878,0.0,1.0
2010-03-29,14.62,14.73,14.37,14.55,9168600,8.77362114960599,8.83963334703805,8.6235934281695,8.73161338760377,15278176.4466796,0.01,1.0
2010-03-30,14.76,14.82,14.52,14.63,8078300,8.85763667361043,8.89364332675518,8.71361006103139,8.77962225846345,13461345.5477621,0.0,1.0
2010-03-31,14.65,14.92,14.53,14.68,11379300,8.79162447617837,8.95365441532978,8.71961116988885,8.80962780275075,18961995.6416139,0.0,1.0
2010-04-01,14.81,14.8525,14.635,14.73,7957900,8.88764221789772,8.91314693054193,8.78262281289218,8.83963334703805,13260715.9593647,0.0,1.0
2010-04-05,15.13,15.13,14.86,14.92,7525500,9.07967770133643,9.07967770133643,8.91764776218502,8.95365441532978,12540182.4541901,0.0,1.0
2010-04-06,15.38,15.38,14.91,15.07,12362200,9.22970542277292,9.22970542277292,8.94765330647232,9.04367104819167,20599859.615333,0.0,1.0
2010-04-07,14.93,15.33,14.81,15.31,11149800,8.95965552418724,9.19969987848562,8.88764221789772,9.18769766077071,18579566.3182152,0.0,1.0
2010-04-08,14.96,15.11,14.78,14.84,12002200,8.97765885075962,9.06767548362151,8.86963889132534,8.9056455444701,19999970.48059,0.0,1.0
2010-04-09,15.12,15.18,14.99,15.0,7313200,9.07367659247897,9.10968324562373,8.995662177332,9.00166328618946,12186414.5005625,0.0,1.0
2010-04-12,14.98,15.2,14.93,15.2,7631300,8.98966106847454,9.12168546333865,8.95965552418724,9.12168546333865,12716483.2054562,0.0,1.0
2010-04-13,15.4,15.5,14.945,14.98,11532400,9.24170764048784,9.30171872906244,8.96865718747343,8.98966106847454,19217115.1597504,0.0,1.0
2010-04-14,15.49,15.57,15.32,15.55,9343200,9.29571762020498,9.34372649106466,9.19369876962817,9.33172427334974,15569122.6770299,0.0,1.0
2010-04-15,15.03,15.51,15.0,15.44,10374300,9.01966661276184,9.3077198379199,9.00166328618946,9.26571207591768,17287305.1404563,0.0,1.0
2010-04-16,14.61,15.17,14.59,14.98,14625000,8.76762004074853,9.10368213676627,8.75561782303361,8.98966106847454,24370496.0989343,0.0,1.0
2010-04-19,14.83,14.94,14.21,14.5,9091800,8.89964443561264,8.9656566330447,8.52757568645015,8.70160784331648,15150200.0979344,0.0,1.0
2010-04-20,15.18,15.24,14.74,14.97,7997900,9.10968324562373,9.14568989876849,8.84563445589551,8.98365995961708,13327370.3076695,0.0,1.0
2010-04-21,15.71,15.78,15.29,15.41,11037100,9.42774201506909,9.46974977707131,9.17569544305579,9.2477087493453,18391767.6918665,0.0,1.0
2010-04-22,16.32,16.36,15.49,15.55,13589600,9.79380965537413,9.81781409080397,9.29571762020498,9.33172427334974,22645148.2930651,0.0,1.0
2010-04-23,16.54,16.66,16.18,16.44,10546600,9.92583405023824,9.99784735652776,9.70979413136969,9.86582296166365,17574418.7457792,0.0,1.0
2010-04-26,16.78,16.88,16.5,16.52,10580400,10.0698606628173,10.1298717513919,9.9018296148084,9.91383183252332,17630741.6700966,0.0,1.0
2010-04-27,16.17,16.81,16.12,16.63,13255000,9.70379302251223,10.0878639893896,9.67378747822494,9.97984402995538,22087584.6694957,0.0,1.0
2010-04-28,15.99,16.41,15.875,16.31,13461400,9.59577306307796,9.84781963509127,9.52676031121718,9.78780854651667,22431521.1067483,0.0,1.0
2010-04-29,16.77,16.78,16.19,16.27,14018900,10.0638595539598,10.0698606628173,9.71579524022715,9.76380411108683,23360516.0862462,0.0,1.0
2010-04-30,16.26,16.91,16.23,16.7,10466500,9.75780300222937,10.1478750779642,9.73979967565699,10.0218517919576,17440943.4132988,0.0,1.0
2010-05-03,16.94,17.09,16.48,16.48,11618600,10.1658784045366,10.2558950373985,9.88982739709348,9.88982739709348,19360755.2803472,0.0,1.0
2010-05-04,16.37,16.86,16.21,16.64,14882200,9.82381519966143,10.1178695336769,9.72779745794207,9.98584513881284,24799083.558534,0.0,1.0
2010-05-05,15.92,16.46,15.66,16.04,11460900,9.55376530107574,9.87782517937856,9.39773647078179,9.62577860736526,19097970.5121556,0.0,1.0
2010-05-06,15.37,16.09,14.3,15.8,19634900,9.22370431391546,9.65578415165256,8.58158566616728,9.48175199478623,32718786.5882369,0.0,1.0
2010-05-07,14.74,15.8,14.65,15.43,19550800,8.84563445589551,9.48175199478623,8.79162447617837,9.25971096706022,32578645.8209261,0.0,1.0
2010-05-10,16.04,16.05,15.28,15.6,16695400,9.62577860736526,9.63177971622272,9.16969433419833,9.36172981763703,27820525.1671895,0.0,1.0
2010-05-11,15.92,16.16,15.53,15.68,10723800,9.55376530107574,9.69779191365478,9.31972205563482,9.40973868849671,17869697.5087693,0.0,1.0
2010-05-12,16.26,16.33,15.87,16.0,10376800,9.75780300222937,9.79981076423159,9.52375975678845,9.60177417193542,17291471.0372254,0.0,1.0
2010-05-13,16.08,16.46,16.03,16.23,12995700,9.6497830427951,9.87782517937856,9.6197774985078,9.73979967565699,21655497.8566099,0.0,1.0
2010-05-14,14.89,15.85,14.76,15.85,19018200,8.9356510887574,9.51175753907353,8.85763667361043,9.51175753907353,31691143.173248,0.0,1.0
2010-05-17,14.97,15.28,14.48,14.91,18428400,8.98365995961708,9.16969433419833,8.68960562560156,8.94765330647232,30708324.807494,0.0,1.0
2010-05-18,14.42,15.23,14.34,15.21,14318500,8.6535989724568,9.13968878991103,8.60559010159712,9.12768657219611,23859757.1550489,0.0,1.0
2010-05-19,14.41,14.81,13.885,14.24,15409900,8.64759786359934,8.88764221789772,8.33253964858271,8.54557901302253,25678421.0485448,0.0,1.0
2010-05-20,13.36,14.11,13.31,14.05,24678300,8.01748143356608,8.46756459787555,7.98747588927878,8.43155794473079,41122900.0942447,0.0,1.0
2010-05-21,14.08,14.13,13.0,13.05,19759400,8.44956127130317,8.47956681559047,7.80144151469753,7.83144705898483,32926248.2473355,0.0,1.0
2010-05-24,13.68,14.25,13.65,14.22,12235600,8.20951691700478,8.55158012187998,8.19151359043241,8.5335767953076,20388898.6029484,0.0,1.0
2010-05-25,13.68,13.68,12.83,13.22,18294900,8.20951691700478,8.20951691700478,7.69942266412072,7.93346590956164,30485865.9200269,0.0,1.0
2010-05-26,13.55,14.19,13.48,13.91,12664600,8.13150250185781,8.51557346873523,8.08949473985559,8.34754242072636,21103766.4885171,0.0,1.0
2010-05-27,14.73,14.76,13.77,13.94,13627500,8.83963334703805,8.85763667361043,8.26352689672192,8.36554574729874,22708303.2880839,0.0,1.0
2010-05-28,14.26,14.86,14.17,14.82,12064800,8.55758123073744,8.91764776218502,8.50357125102031,8.89364332675518,20104284.535687,0.0,1.0
2010-06-01,14.15,14.57,13.97,14.11,14605000,8.49156903330539,8.74361560531869,8.38354907387111,8.46756459787555,24337168.9247819,0.0,1.0
2010-06-02,14.8,14.8,14.04,14.26,15082900,8.88164110904026,8.88164110904026,8.42555683587333,8.55758123073744,25133521.7511532,0.0,1.0
2010-06-03,14.68,14.98,14.49,14.54,11449200,8.80962780275075,8.98966106847454,8.69560673445902,8.72561227874631,19078474.1152765,0.0,1.0
2010-06-04,13.65,14.56,13.55,14.18,17707300,8.19151359043241,8.73761449646123,8.13150250185781,8.50957235987777,29506713.5434297,0.0,1.0
2010-06-07,13.36,14.0425,13.32,13.77,14598700,8.01748143356608,8.4270571130877,7.99347699813624,8.26352689672192,24326670.8649239,0.0,1.0
2010-06-08,13.83,13.85,12.98,13.38,19239400,8.29953354986668,8.3115357675816,7.78943929698261,8.029483651281,32059741.7193734,0.0,1.0
2010-06-09,14.06,14.63,13.92,13.98,17843700,8.43755905358825,8.77962225846345,8.35354352958382,8.38955018272857,29734004.871149,0.0,1.0
2010-06-10,14.84,14.89,14.26,14.33,10416200,8.9056455444701,8.9356510887574,8.55758123073744,8.59958899273966,17357125.5703056,0.0,1.0
2010-06-11,14.83,14.91,14.45,14.48,8528600,8.89964443561264,8.94765330647232,8.67160229902918,8.68960562560156,14211706.8738031,0.0,1.0
2010-06-14,15.02,15.37,14.83,15.0,12015400,9.01366550390438,9.22370431391546,8.89964443561264,9.00166328618946,20021966.4155306,0.0,1.0
2010-06-15,15.48,15.48,15.06,15.11,13329400,9.28971651134752,9.28971651134752,9.03766993933422,9.06767548362151,22211561.7573425,0.0,1.0
2010-06-16,15.35,15.485,15.14,15.34,7604200,9.21170209620054,9.29271706577625,9.08567881019389,9.20570098734308,12671324.8844797,0.0,1.0
2010-06-17,15.4,15.54,15.1475,15.39,8115000,9.24170764048784,9.32572316449228,9.09017964183699,9.23570653163038,13522500.9123317,0.0,1.0
2010-06-18,15.51,15.58,15.3,15.46,7899200,9.3077198379199,9.34972759992212,9.18169655191325,9.2777142936326,13162900.7032275,0.0,1.0
2010-06-21,15.37,15.91,15.29,15.75,8672700,9.22370431391546,9.54776419221828,9.17569544305579,9.45174645049893,14451829.1635711,0.0,1.0
2010-06-22,14.89,15.51,14.88,15.43,12535000,8.9356510887574,9.3077198379199,8.92964997989994,9.25971096706022,20887806.4000097,0.0,1.0
2010-06-23,14.82,15.07,14.55,14.89,13092800,8.89364332675518,9.04367104819167,8.73161338760377,8.9356510887574,21817301.2871198,0.0,1.0
2010-06-24,14.06,14.72,14.05,14.69,19626700,8.43755905358825,8.83363223818059,8.43155794473079,8.81562891160821,32705122.4468344,0.0,1.0
2010-06-25,14.42,14.53,14.05,14.21,13459100,8.6535989724568,8.71961116988885,8.43155794473079,8.52757568645015,22427688.4817208,0.0,1.0
2010-06-28,14.22,14.54,14.17,14.53,8149200,8.53957790416507,8.73174843365401,8.50955125893242,8.72574310460748,13569947.5197106,0.01,1.0
2010-06-29,13.58,14.0,13.47,13.96,17498000,8.15523684518717,8.40746066514141,8.08917822567535,8.3834393489553,29137454.1918097,0.0,1.0
2010-06-30,13.48,13.92,13.4,13.63,17454700,8.09518355472188,8.35941803276918,8.04714092234964,8.18526349041982,29065351.564852,0.0,1.0
2010-07-01,13.45,13.58,12.92,13.39,17964200,8.07716756758229,8.15523684518717,7.75888512811622,8.04113559330311,29913764.6926796,0.0,1.0
2010-07-02,13.07,13.66,12.955,13.58,13231600,7.84896506381416,8.20327947755941,7.77990377977907,8.15523684518717,22033097.433098,0.0,1.0
2010-07-06,12.83,13.55,12.64,13.53,11968600,7.70483716669745,8.13722085804758,7.59073591481339,8.12521019995452,19929965.3811918,0.0,1.0
2010-07-07,13.69,13.72,12.86,12.92,13179200,8.221295464699,8.23931145183859,7.72285315383704,7.75888512811622,21945841.5981654,0.0,1.0
2010-07-08,13.93,13.99,13.55,13.76,14621300,8.36542336181571,8.40145533609488,8.13722085804758,8.2633327680247,24347208.7652707,0.0,1.0
2010-07-09,14.21,14.235,13.84,13.92,8356800,8.53357257511854,8.54858589773486,8.31137540039694,8.35941803276918,13915640.4840619,0.0,1.0
2010-07-12,14.21,14.27,13.96,14.15,6676600,8.53357257511854,8.56960454939771,8.3834393489553,8.49754060083936,11117792.1280739,0.0,1.0
2010-07-13,14.73,14.81,14.42,14.42,13965200,8.84584968553807,8.89389231791031,8.65968448509566,8.65968448509566,23254679.1221546,0.0,1.0
2010-07-14,14.75,14.92,14.4,14.58,11012700,8.85786034363113,8.95995093742214,8.6476738270026,8.75576974984013,18338212.4687475,0.0,1.0
2010-07-15,14.18,14.84,13.92,14.79,18467000,8.51555658797895,8.9119083050499,8.35941803276918,8.88188165981725,30751021.0629872,0.0,1.0
2010-07-16,13.45,14.03,13.36,13.94,16404100,8.07716756758229,8.425476652281,8.02311960616352,8.37142869086224,27315905.378207,0.0,1.0
2010-07-19,13.57,13.68,13.28,13.46,13820700,8.14923151614064,8.21529013565247,7.97507697379128,8.08317289662882,23014059.5010141,0.0,1.0
2010-07-20,14.0,14.09,13.19,13.24,14980200,8.40746066514141,8.46150862656018,7.92102901237252,7.95105565760517,24944844.6270516,0.0,1.0
2010-07-21,13.58,14.2,13.49,14.17,14827100,8.15523684518717,8.527567246072,8.1011888837684,8.50955125893242,24689904.3917809,0.0,1.0
2010-07-22,13.95,14.1,13.81,13.83,15609100,8.37743401990877,8.46751395560671,8.29335941325735,8.30537007135041,25992081.1650118,0.0,1.0
2010-07-23,14.21,14.24,13.67,13.93,14866900,8.53357257511854,8.55158856225812,8.20928480660594,8.36542336181571,24756178.8618251,0.0,1.0
2010-07-26,14.65,14.68,14.1,14.21,8298100,8.79780705316584,8.81582304030542,8.46751395560671,8.53357257511854,13817893.9666851,0.0,1.0
2010-07-27,14.53,14.9,14.29,14.85,9555100,8.72574310460748,8.94794027932908,8.58161520749077,8.91791363409643,15911034.8924541,0.0,1.0
2010-07-28,14.46,14.68,14.32,14.51,11696700,8.68370580128177,8.81582304030542,8.59963119463036,8.71373244651442,19477200.8484022,0.0,1.0
2010-07-29,14.32,14.74,14.13,14.61,9976300,8.59963119463036,8.8518550145846,8.4855299427463,8.77378573697972,16612411.9472941,0.0,1.0
2010-07-30,14.34,14.475,14.04,14.06,10521300,8.61164185272342,8.69271379485157,8.43148198132753,8.44349263942059,17519939.2381008,0.0,1.0
2010-08-02,14.8,14.89,14.59,14.61,9622000,8.88788698886378,8.94193495028255,8.76177507888666,8.77378573697972,16022435.9488852,0.0,1.0
2010-08-03,14.81,14.88,14.54,14.75,6713100,8.89389231791031,8.93592962123602,8.73174843365401,8.85786034363113,11178571.4787426,0.0,1.0
2010-08-04,15.08,15.19,14.85,14.91,11148600,9.05603620216661,9.12209482167843,8.91791363409643,8.95394560837561,18564511.4757578,0.0,1.0
2010-08-05,14.85,15.17,14.84,14.96,8820100,8.91791363409643,9.11008416358538,8.9119083050499,8.98397225360825,14687121.9406321,0.0,1.0
2010-08-06,14.53,14.77,14.29,14.67,9111300,8.72574310460748,8.86987100172419,8.58161520749077,8.8098177112589,15172024.5958301,0.0,1.0
2010-08-09,14.69,14.78,14.45,14.67,8212600,8.82182836935196,8.87587633077072,8.67770047223524,8.8098177112589,13675520.4192283,0.0,1.0
2010-08-10,14.51,14.65,14.31,14.44,10213800,8.71373244651442,8.79780705316584,8.59362586558383,8.67169514318872,17007894.023563,0.0,1.0
2010-08-11,13.99,14.33,13.91,14.21,10211400,8.40145533609488,8.60563652367689,8.35341270372265,8.53357257511854,17003897.5731081,0.0,1.0
2010-08-12,13.7,13.94,13.63,13.7,9646600,8.22730079374553,8.37142869086224,8.18526349041982,8.22730079374553,16063399.5660482,0.0,1.0
2010-08-13,13.68,13.79,13.55,13.62,6235800,8.21529013565247,8.28134875516429,8.13722085804758,8.17925816137329,10383777.3945186,0.0,1.0
2010-08-16,13.6,13.79,13.49,13.6,6140900,8.16724750328023,8.28134875516429,8.1011888837684,8.16724750328023,10225751.08278,0.0,1.0
2010-08-17,14.07,14.27,13.65,13.78,7285500,8.44949796846712,8.56960454939771,8.19727414851288,8.27534342611776,12131724.9122431,0.0,1.0
2010-08-18,14.27,14.32,13.9,14.15,7458800,8.56960454939771,8.59963119463036,8.34740737467612,8.49754060083936,12420301.9388427,0.0,1.0
2010-08-19,13.65,14.19,13.6,14.17,8282900,8.19727414851288,8.52156191702548,8.16724750328023,8.50955125893242,13792583.1138039,0.0,1.0
2010-08-20,13.43,13.61,13.3,13.51,7593400,8.06515690948923,8.17325283232676,7.98708763188434,8.11319954186146,12644436.2018567,0.0,1.0
2010-08-23,13.31,13.6,13.29,13.52,4588700,7.99309296093087,8.16724750328023,7.98108230283781,8.11920487090799,7641046.75105482,0.0,1.0
2010-08-24,13.1,13.24,12.87,13.04,9467700,7.86698105095375,7.95105565760517,7.72885848288357,7.83094907667457,15765497.4883871,0.0,1.0
2010-08-25,13.36,13.4,12.95,12.96,9972900,8.02311960616352,8.04714092234964,7.77690111525581,7.78290644430234,16606750.3091496,0.0,1.0
2010-08-26,13.23,13.61,13.23,13.48,9118200,7.94505032855864,8.17325283232676,7.94505032855864,8.09518355472188,15183514.3908881,0.0,1.0
2010-08-27,13.49,13.62,13.01,13.39,10438500,8.1011888837684,8.17925816137329,7.81293308953499,8.04113559330311,17382061.6974058,0.0,1.0
2010-08-30,13.04,13.5,13.02,13.41,9428100,7.83094907667457,8.10719421281494,7.81893841858151,8.05314625139617,15699556.0558807,0.0,1.0
2010-08-31,13.1575,13.28,12.9,13.04,11969000,7.9015116929713,7.97507697379128,7.74687447002316,7.83094907667457,19930631.4562676,0.0,1.0
2010-09-01,13.65,13.67,13.33,13.46,11496600,8.19727414851288,8.20928480660594,8.00510361902393,8.08317289662882,19143996.7917225,0.0,1.0
2010-09-02,13.85,13.96,13.53,13.65,7735700,8.31738072944347,8.3834393489553,8.12521019995452,8.19727414851288,12881392.4100801,0.0,1.0
2010-09-03,14.16,14.18,13.93,14.06,7929800,8.50354592988589,8.51555658797895,8.36542336181571,8.44349263942059,13204605.3406225,0.0,1.0
2010-09-07,13.97,14.2075,13.84,13.99,7637300,8.38944467800183,8.5320712428569,8.31137540039694,8.40145533609488,12717537.9414281,0.0,1.0
2010-09-08,14.09,14.175,14.0,14.02,5423000,8.46150862656018,8.51255392345568,8.40746066514141,8.41947132323447,9030312.84044943,0.0,1.0
2010-09-09,14.1,14.43,14.0,14.3,5322000,8.46751395560671,8.66568981414219,8.40746066514141,8.5876205365373,8862128.88380451,0.0,1.0
2010-09-10,14.21,14.29,14.05,14.11,4480100,8.53357257511854,8.58161520749077,8.43748731037406,8.47351928465324,7460207.36796929,0.0,1.0
2010-09-13,14.58,14.61,14.35,14.4,5539900,8.75576974984013,8.77378573697972,8.61764718176995,8.6476738270026,9224973.28135825,0.0,1.0
2010-09-14,14.54,14.68,14.36,14.48,4712600,8.73174843365401,8.81582304030542,8.62365251081648,8.69571645937483,7847363.50579052,0.0,1.0
2010-09-15,14.69,14.74,14.35,14.41,3846700,8.82182836935196,8.8518550145846,8.61764718176995,8.65367915604913,6405477.48540601,0.0,1.0
2010-09-16,14.53,14.65,14.3,14.55,3983500,8.72574310460748,8.79780705316584,8.5876205365373,8.73775376270054,6633275.16133695,0.0,1.0
2010-09-17,14.46,14.66,14.45,14.61,7422300,8.68370580128177,8.80381238221237,8.67770047223524,8.77378573697972,12359522.588174,0.0,1.0
2010-09-20,15.06,15.13,14.48,14.58,6424800,9.04402554407355,9.08606284739926,8.69571645937483,8.75576974984013,10698497.8678443,0.0,1.0
2010-09-21,14.61,15.2,14.58,15.11,7419800,8.77378573697972,9.12810015072496,8.75576974984013,9.0740521893062,12355359.6189501,0.0,1.0
2010-09-22,14.34,15.25,14.33,14.82,7243400,8.61164185272342,9.15812679595761,8.60563652367689,8.89989764695684,12061620.5105129,0.0,1.0
2010-09-23,14.01,14.32,13.98,14.17,7951200,8.41346599418794,8.59963119463036,8.39545000704836,8.50955125893242,13240240.357179,0.0,1.0
2010-09-24,14.56,14.56,14.2,14.27,8876300,8.74375909174707,8.74375909174707,8.527567246072,8.56960454939771,14780705.488785,0.0,1.0
2010-09-27,14.28,14.5999,14.23,14.54,5510300,8.57560987844424,8.76772035464272,8.54558323321159,8.73174843365401,9175683.72574746,0.0,1.0
2010-09-28,14.64,14.66,13.95,14.3,10041200,8.79780705316584,8.80982591526033,8.38315631090597,8.59348639755953,16709069.3296237,0.01,1.0
2010-09-29,14.45,14.62,14.31,14.5,5387100,8.68362786326819,8.78578819107135,8.59949582860677,8.71367501850441,8964409.37194913,0.0,1.0
2010-09-30,14.48,14.85,14.32,14.59,9838400,8.70165615640993,8.92400510515797,8.60550525965401,8.76775989792961,16371599.7781709,0.0,1.0
2010-10-01,14.65,14.71,14.24,14.66,9109000,8.80381648421308,8.83987307049655,8.55742981127606,8.80982591526033,15157840.9476499,0.0,1.0
2010-10-04,14.75,14.75,14.415,14.53,8218400,8.86391079468553,8.86391079468553,8.66259485460284,8.73170331164615,13675837.089051,0.0,1.0
2010-10-05,15.31,15.41,14.82,14.98,11904000,9.20043893333121,9.26053324380366,8.90597681201624,9.00212770877215,19808863.611903,0.0,1.0
2010-10-06,15.45,15.46,15.13,15.25,8666800,9.28457096799263,9.29058039903988,9.09226917448081,9.16438234704775,14421997.5765827,0.0,1.0
2010-10-07,15.27,15.61,15.1,15.42,11064000,9.17640120914223,9.38072186474855,9.07424088133908,9.2665426748509,18411060.7360631,0.0,1.0
2010-10-08,15.6,15.64,15.19,15.25,8573500,9.3747124337013,9.39875015789028,9.12832576076428,9.16438234704775,14266741.6143019,0.0,1.0
2010-10-11,15.52,15.76,15.49,15.65,7392800,9.32663698532335,9.47086333045721,9.30860869218161,9.40475958893752,12301996.5482255,0.0,1.0
2010-10-12,15.81,15.89,15.4,15.5,9244600,9.50091048569343,9.54898593407139,9.25452381275641,9.31461812322886,15383486.2690355,0.0,1.0
2010-10-13,15.95,16.26,15.7,15.93,12810600,9.58504252035486,9.77133488281943,9.43480674417374,9.57302365826037,21317492.2871845,0.0,1.0
2010-10-14,15.99,16.0,15.7,15.88,8187600,9.60908024454383,9.61508967559108,9.43480674417374,9.54297650302415,13624584.3169369,0.0,1.0
2010-10-15,16.11,16.21,15.97,16.17,10157700,9.68119341711077,9.74128772758321,9.59706138244935,9.71725000339423,16902931.2760943,0.0,1.0
2010-10-18,16.31,16.33,16.06,16.18,8383000,9.80138203805565,9.81340090015014,9.65114626187454,9.72325943444148,13949739.8906739,0.0,1.0
2010-10-19,16.0,16.39,15.92,16.01,7076900,9.61508967559108,9.84945748643361,9.56701422721312,9.62109910663832,11776322.8238471,0.0,1.0
2010-10-20,16.36,16.56,15.99,16.08,8598200,9.83142919329188,9.95161781423677,9.60908024454383,9.66316512396903,14307843.6750558,0.0,1.0
2010-10-21,16.05,16.5,15.96,16.45,9006700,9.6451368308273,9.9155612279533,9.5910519514021,9.88551407271708,14987608.5259851,0.0,1.0
2010-10-22,16.21,16.38,16.07,16.14,8094700,9.74128772758321,9.84344805538637,9.65715569292179,9.6992217102525,13469993.9750732,0.0,1.0
2010-10-25,16.14,16.39,16.1,16.39,5562000,9.6992217102525,9.84945748643361,9.67518398606352,9.84945748643361,9255451.89931152,0.0,1.0
2010-10-26,16.1,16.23,15.97,16.04,7524100,9.67518398606352,9.7533065896777,9.59706138244935,9.63912739978005,12520486.4501276,0.0,1.0
2010-10-27,15.9,16.05,15.73,15.88,6586400,9.55499536511863,9.6451368308273,9.45283503731548,9.54297650302415,10960105.7874192,0.0,1.0
2010-10-28,15.91,16.17,15.73,16.05,4929400,9.56100479616588,9.71725000339423,9.45283503731548,9.6451368308273,8202773.20972064,0.0,1.0
2010-10-29,15.89,15.99,15.8,15.86,5401700,9.54898593407139,9.60908024454383,9.49490105464619,9.53095764092966,8988704.51717206,0.0,1.0
2010-11-01,15.91,16.18,15.8,16.01,4633100,9.56100479616588,9.72325943444148,9.49490105464619,9.62109910663832,7709714.88577853,0.0,1.0
2010-11-02,16.02,16.1,15.86,16.09,6142600,9.62710853768557,9.67518398606352,9.53095764092966,9.66917455501628,10221599.9346837,0.0,1.0
2010-11-03,15.99,16.11,15.72,16.01,6462200,9.60908024454383,9.68119341711077,9.44682560626823,9.62109910663832,10753430.64792,0.0,1.0
2010-11-04,16.87,16.89,16.1,16.29,10573500,10.1379101767013,10.1499290387958,9.67518398606352,9.78936317596117,17594843.6996352,0.0,1.0
2010-11-05,17.12,17.21,16.64,16.87,9677800,10.2881459528825,10.3422308323077,9.99969326261472,10.1379101767013,16104353.1807186,0.0,1.0
2010-11-08,16.93,17.08,16.74,17.01,4638500,10.1739667629848,10.2641082286935,10.0597875730872,10.2220422113628,7718700.76140894,0.0,1.0
2010-11-09,16.02,17.01,15.96,16.99,12787800,9.62710853768557,10.2220422113628,9.5910519514021,10.2100233492683,21279551.9234117,0.0,1.0
2010-11-10,16.09,16.23,15.9,15.99,10973300,9.66917455501628,9.7533065896777,9.55499536511863,9.60908024454383,18260131.3064932,0.0,1.0
2010-11-11,16.12,16.35,15.94,15.94,4820200,9.68720284815801,9.82541976224463,9.57903308930761,9.57903308930761,8021058.83586145,0.0,1.0
2010-11-12,15.84,16.1,15.75,15.95,6456300,9.51893877883517,9.67518398606352,9.46485389940997,9.58504252035486,10743612.7467682,0.0,1.0
2010-11-15,15.7,16.04,15.65,15.93,4451100,9.43480674417374,9.63912739978005,9.40475958893752,9.57302365826037,7406857.59601322,0.0,1.0
2010-11-16,15.31,15.67,15.12,15.47,9518700,9.20043893333121,9.41677845103201,9.08625974343357,9.29658983008712,15839602.6598304,0.0,1.0
2010-11-17,15.45,15.6,15.19,15.32,6059100,9.28457096799263,9.3747124337013,9.12832576076428,9.20644836437846,10082651.6726211,0.0,1.0
2010-11-18,15.86,15.91,15.66,15.75,7430000,9.53095764092966,9.56100479616588,9.41076901998477,9.46485389940997,12363899.2470127,0.0,1.0
2010-11-19,16.11,16.11,15.51,15.75,7922600,9.68119341711077,9.68119341711077,9.3206275542761,9.46485389940997,13183610.7906302,0.0,1.0
2010-11-22,16.08,16.16,15.89,15.98,9056200,9.66316512396903,9.71124057234699,9.54898593407139,9.60307081349659,15069979.0525971,0.0,1.0
2010-11-23,15.96,15.98,15.71,15.8,8390200,9.5910519514021,9.60307081349659,9.44081617522099,9.49490105464619,13961721.0581811,0.0,1.0
2010-11-24,16.42,16.45,16.02,16.13,6036200,9.86748577957535,9.88551407271708,9.62710853768557,9.69321227920526,10044544.903744,0.0,1.0
2010-11-26,16.36,16.46,16.21,16.27,2164900,9.83142919329188,9.89152350376432,9.74128772758321,9.77734431386668,3602504.10226888,0.0,1.0
2010-11-29,16.46,16.53,16.11,16.28,6193500,9.89152350376432,9.93358952109503,9.68119341711077,9.78335374491392,10306300.1327555,0.0,1.0
2010-11-30,16.48,16.59,16.17,16.2,12663900,9.90354236585881,9.9696461073785,9.71725000339423,9.73527829653597,21073375.9992253,0.0,1.0
2010-12-01,16.65,16.84,16.52,16.84,13172300,10.005702693662,10.1198818835596,9.92758009004779,10.1198818835596,21919379.5493169,0.0,1.0
2010-12-02,16.89,16.95,16.69,16.75,11152900,10.1499290387958,10.1859856250793,10.0297404178509,10.0657970041344,18558994.8737562,0.0,1.0
2010-12-03,16.89,16.92,16.62,16.85,6601200,10.1499290387958,10.1679573319376,9.98767440052023,10.1258913146069,10984733.7428507,0.0,1.0
2010-12-06,17.0,17.16,16.78,16.85,6800700,10.2160327803155,10.3121836770714,10.0838252972761,10.1258913146069,11316711.9258626,0.0,1.0
2010-12-07,17.14,17.36,17.07,17.2,7315700,10.3001648149769,10.4323722980163,10.2580987976462,10.3362214012604,12173698.2128359,0.0,1.0
2010-12-08,16.96,17.19,16.78,17.17,6059500,10.1919950561265,10.3302119702132,10.0838252972761,10.3181931081187,10083317.2930382,0.0,1.0
2010-12-09,16.93,17.21,16.93,17.08,5151400,10.1739667629848,10.3422308323077,10.1739667629848,10.2641082286935,8572192.54119263,0.0,1.0
2010-12-10,17.19,17.3,16.92,16.98,6364300,10.3302119702132,10.3963157117329,10.1679573319376,10.204013918221,10590520.0508429,0.0,1.0
2010-12-13,17.24,17.33,17.13,17.29,6086700,10.3602591254494,10.4143440048746,10.2941553839297,10.3903062806856,10128579.4813987,0.0,1.0
2010-12-14,17.02,17.375,16.97,17.17,6922300,10.22805164241,10.4413864445872,10.1980044871738,10.3181931081187,11519060.5326509,0.0,1.0
2010-12-15,16.73,17.19,16.64,16.98,8560500,10.0537781420399,10.3302119702132,9.99969326261472,10.204013918221,14245108.9507473,0.0,1.0
2010-12-16,16.93,17.01,16.64,16.85,3572400,10.1739667629848,10.2220422113628,9.99969326261472,10.1258913146069,5944655.94482209,0.0,1.0
2010-12-17,17.25,17.33,16.82,16.97,9091000,10.3662685564966,10.4143440048746,10.1078630214651,10.1980044871738,15127888.0288819,0.0,1.0
2010-12-20,17.6,17.675,17.29,17.41,4839400,10.5765986431502,10.6216693760045,10.3903062806856,10.4624194532525,8053008.61588064,0.0,1.0
2010-12-21,17.8,17.8,17.54,17.59,4452500,10.6967872640951,10.6967872640951,10.5405420568667,10.5705892121029,7409187.26747293,0.0,1.0
2010-12-22,17.76,17.96,17.71,17.82,6341000,10.6727495399061,10.792938160851,10.6427023846699,10.7088061261896,10551747.6615488,0.0,1.0
2010-12-23,17.56,17.93,17.54,17.72,3873500,10.5525609189612,10.7749098677093,10.5405420568667,10.6487118157171,6445701.713769,0.0,1.0
2010-12-27,17.86,17.89,17.5,17.5,2878100,10.7328438503785,10.7508721435203,10.5165043326777,10.5165043326777,4789305.3058987,0.0,1.0
2010-12-28,17.8,17.96,17.72,17.91,3198600,10.6967872640951,10.792938160851,10.6487118157171,10.7628910056148,5322633.66507331,0.0,1.0
2010-12-29,17.78,17.87,17.68,17.8,2302300,10.6907778330478,10.7448931314153,10.6306497237506,10.7028034549073,3828991.1771864,0.01,1.0
2010-12-30,17.81,17.9,17.7,17.78,3220000,10.708816265837,10.7629315642045,10.64267534561,10.6907778330478,5355232.4156453,0.0,1.0
2010-12-31,17.87,17.97,17.73,17.77,3073600,10.7448931314153,10.8050212407126,10.6607137783992,10.6847650221181,5111752.28345574,0.0,1.0
2011-01-03,18.35,18.37,17.96,17.98,5320800,11.0335080560421,11.0455336779015,10.7990084297828,10.8110340516423,8849105.78793957,0.0,1.0
2011-01-04,18.08,18.5,17.68,18.39,7241300,10.8711621609395,11.1237002199879,10.6306497237506,11.0575592997609,12043119.4072709,0.0,1.0
2011-01-05,18.45,18.51,17.87,17.93,5962700,11.0936361653393,11.1297130309176,10.7448931314153,10.7809699969937,9916659.72818888,0.0,1.0
2011-01-06,18.32,18.54,18.25,18.42,5692800,11.0154696232529,11.1477514637068,10.9733799467448,11.0755977325501,9467784.81235576,0.0,1.0
2011-01-07,18.24,18.52,18.0,18.39,4753300,10.9673671358151,11.1357258418473,10.8230596735017,11.0575592997609,7905287.65257354,0.0,1.0
2011-01-10,18.32,18.37,17.95,18.12,5186600,11.0154696232529,11.0455336779015,10.7929956188531,10.8952134046584,8625915.66676581,0.0,1.0
2011-01-11,18.36,18.51,18.19,18.48,4458100,11.0395208669718,11.1297130309176,10.9373030811665,11.1116745981285,7414335.91061748,0.0,1.0
2011-01-12,18.45,18.6,18.33,18.57,6396700,11.0936361653393,11.1838283292851,11.0214824341826,11.165789896496,10638451.9233411,0.0,1.0
2011-01-13,18.4,18.55,18.28,18.41,4249700,11.0635721106907,11.1537642746365,10.991418379534,11.0695849216204,7067742.60769186,0.0,1.0
2011-01-14,18.49,18.55,18.35,18.39,7390400,11.1176874090582,11.1537642746365,11.0335080560421,11.0575592997609,12291089.9517345,0.0,1.0
2011-01-18,18.56,18.6,18.3,18.52,5845800,11.1597770855662,11.1838283292851,11.0034440013934,11.1357258418473,9722241.50788181,0.0,1.0
2011-01-19,18.14,18.75,18.03,18.57,6218200,10.9072390265179,11.274020493231,10.8410981062909,11.165789896496,10341585.7785607,0.0,1.0
2011-01-20,17.98,18.36,17.9175,18.13,7299500,10.8110340516423,11.0395208669718,10.7734539833315,10.9012262155881,12139912.7385102,0.0,1.0
2011-01-21,18.14,18.21,18.03,18.06,4551600,10.9072390265179,10.9493287030259,10.8410981062909,10.8591365390801,7569837.22455003,0.0,1.0
2011-01-24,18.07,18.2999,17.95,18.18,9716300,10.8651493500098,11.0033838732841,10.7929956188531,10.9312902702368,16159330.6584269,0.0,1.0
2011-01-25,18.13,18.13,17.88,18.02,6620200,10.9012262155881,10.9012262155881,10.7509059423451,10.8350852953612,11010158.2726879,0.0,1.0
2011-01-26,18.11,18.22,18.04,18.2,7189000,10.8892005937287,10.9553415139557,10.8471109172206,10.9433158920962,11956138.4584081,0.0,1.0
2011-01-27,18.52,18.53,18.06,18.18,8126600,11.1357258418473,11.1417386527771,10.8591365390801,10.9312902702368,13515475.698442,0.0,1.0
2011-01-28,17.88,18.64,17.83,18.57,6493100,10.7509059423451,11.207879573004,10.7208418876964,11.165789896496,10798776.272679,0.0,1.0
2011-01-31,18.51,18.55,17.92,17.96,7700300,11.1297130309176,11.1537642746365,10.774957186064,10.7990084297828,12806489.493849,0.0,1.0
2011-02-01,19.01,19.01,18.54,18.55,6265300,11.4303535774038,11.4303535774038,11.1477514637068,11.1537642746365,10419918.526007,0.0,1.0
2011-02-02,18.94,18.98,18.76,18.9,6137900,11.3882639008957,11.4123151446146,11.2800333041607,11.3642126571768,10208037.591301,0.0,1.0
2011-02-03,18.96,19.13,18.78,19.0,5641400,11.4002895227552,11.5025073085605,11.2920589260202,11.4243407664741,9382300.66758426,0.0,1.0
2011-02-04,19.05,19.16,18.85,18.98,5522200,11.4544048211227,11.5205457413496,11.3341486025282,11.4123151446146,9184057.28126597,0.0,1.0
2011-02-07,19.44,19.45,19.02,19.15,5898900,11.6889044473819,11.6949172583116,11.4363663883335,11.5145329304199,9810552.9492702,0.0,1.0
2011-02-08,19.61,19.61,19.25,19.49,8517200,11.7911222331872,11.7911222331872,11.5746610397171,11.7189685020305,14165088.6740789,0.0,1.0
2011-02-09,19.49,19.58,19.26,19.55,5698400,11.7189685020305,11.773083800398,11.5806738506469,11.7550453676088,9477098.26003515,0.0,1.0
2011-02-10,19.45,19.6,19.28,19.36,8864800,11.6949172583116,11.7851094222575,11.5926994725063,11.6408019599441,14743187.6764635,0.0,1.0
2011-02-11,19.77,19.86,19.25,19.38,6580900,11.8873272080627,11.9414425064303,11.5746610397171,11.6528275818035,10944797.8273666,0.0,1.0
2011-02-14,19.66,19.88,19.5175,19.77,7423000,11.8211862878358,11.9534681282897,11.7355037320872,11.8873272080627,12345307.5221537,0.0,1.0
2011-02-15,18.87,19.37,18.75,19.0999,14369900,11.3461742243877,11.6468147708738,11.274020493231,11.484408747662,23898805.6799942,0.0,1.0
2011-02-16,18.93,19.3,18.83,19.01,7771400,11.382251089966,11.6047250943658,11.3221229806688,11.4303535774038,12924737.0170639,0.0,1.0
2011-02-17,18.95,19.1,18.83,18.89,6138400,11.3942767118254,11.4844688757713,11.3221229806688,11.3581998462471,10208869.1491296,0.0,1.0
2011-02-18,18.9,18.99,18.86,18.94,7878200,11.3642126571768,11.4183279555443,11.3401614134579,11.3882639008957,13102357.7692351,0.0,1.0
2011-02-22,18.21,18.82,18.18,18.61,9364700,10.9493287030259,11.316110169739,10.9312902702368,11.1898411402149,15574579.1934142,0.0,1.0
2011-02-23,18.05,18.33,17.705,18.24,10298200,10.8531237281504,11.0214824341826,10.6456817510749,10.9673671358151,17127097.6592541,0.0,1.0
2011-02-24,17.94,18.14,17.61,18.01,6824000,10.7869828079234,10.9072390265179,10.5885600472425,10.8290724844315,11349101.2435912,0.0,1.0
2011-02-25,18.38,18.42,18.02,18.04,5986900,11.0515464888312,11.0755977325501,10.8350852953612,10.8471109172206,9956907.12708911,0.0,1.0
2011-02-28,18.4,18.55,18.18,18.5,10333200,11.0635721106907,11.1537642746365,10.9312902702368,11.1237002199879,17185306.7072503,0.0,1.0
2011-03-01,17.55,18.46,17.52,18.46,11558100,10.5524831816642,11.099648976269,10.534444748875,11.099648976269,19222457.0755497,0.0,1.0
2011-03-02,17.64,17.91,17.51,17.55,8762200,10.6065984800317,10.7689443751342,10.5284319379453,10.5524831816642,14572552.010052,0.0,1.0
2011-03-03,17.96,18.07,17.8,17.89,5476100,10.7990084297828,10.8651493500098,10.7028034549073,10.7569187532748,9107387.64947683,0.0,1.0
2011-03-04,17.67,18.0,17.51,17.92,6359800,10.6246369128209,10.8230596735017,10.5284319379453,10.774957186064,10577082.9555966,0.0,1.0
2011-03-07,17.46,17.85,17.29,17.79,6130100,10.4983678832967,10.7328675095559,10.3961500974914,10.6967906439776,10195065.2891762,0.0,1.0
2011-03-08,17.71,17.92,17.5,17.52,6403200,10.6486881565398,10.774957186064,10.5224191270156,10.534444748875,10649262.1751118,0.0,1.0
2011-03-09,17.91,18.02,17.46,17.61,8640700,10.7689443751342,10.8350852953612,10.4983678832967,10.5885600472425,14370483.4577225,0.0,1.0
2011-03-10,17.52,17.93,17.47,17.63,8414100,10.534444748875,10.7809699969937,10.5043806942264,10.600585669102,13993621.4498389,0.0,1.0
2011-03-11,17.52,17.65,17.37,17.4,6175400,10.534444748875,10.6126112909614,10.4442525849292,10.4622910177183,10270404.4284398,0.0,1.0
2011-03-14,17.34,17.55,17.195,17.4,4526200,10.42621415214,10.5524831816642,10.339028393659,10.4622910177183,7527594.08686143,0.0,1.0
2011-03-15,17.08,17.23,16.64,16.64,12464200,10.2698810679672,10.3600732319131,10.0053173870594,10.0053173870594,20729406.172387,0.0,1.0
2011-03-16,16.89,17.17,16.62,17.02,12081900,10.1556376603025,10.3239963663347,9.99329176519994,10.2338042023889,20093597.0567034,0.0,1.0
2011-03-17,17.27,17.28,16.97,17.18,11372300,10.3841244756319,10.3901372865617,10.2037401477403,10.3300091772644,18913450.1864731,0.0,1.0
2011-03-18,17.48,17.69,17.33,17.49,9805400,10.5103935051561,10.6366625346803,10.4202013412103,10.5164063160859,16307514.2634685,0.0,1.0
2011-03-21,17.84,18.01,17.56,17.76,7670900,10.7268546986262,10.8290724844315,10.5584959925939,10.6787522111884,12757593.8935321,0.0,1.0
2011-03-22,17.63,17.91,17.58,17.85,6770100,10.600585669102,10.7689443751342,10.5705216144534,10.7328675095559,11259459.3096771,0.0,1.0
2011-03-23,17.46,17.63,17.19,17.59,5014600,10.4983678832967,10.600585669102,10.3360219881942,10.5765344253831,8339859.77375618,0.0,1.0
2011-03-24,17.71,17.78,17.4,17.54,6728700,10.6486881565398,10.6907778330478,10.4622910177183,10.5464703707345,11190606.3214759,0.0,1.0
2011-03-25,17.71,18.02,17.68,17.75,5170400,10.6486881565398,10.8350852953612,10.6306497237506,10.6727394002587,8598973.19312186,0.0,1.0
2011-03-28,17.2,17.77,16.9,17.73,11914900,10.3420347991239,10.6847650221181,10.1616504712322,10.6607137783992,19815856.7419789,0.0,1.0
2011-03-29,17.5,17.6,17.08,17.17,7004800,10.534444748875,10.5946415760115,10.281618074902,10.3357952193248,11636493.7044348,0.02,1.0
2011-03-30,17.53,17.74,17.4,17.64,5326000,10.552503797016,10.6789171340025,10.4742479217386,10.618720306866,8847642.39804409,0.0,1.0
2011-03-31,17.61,17.63,17.295,17.47,5832300,10.6006612587251,10.6127006241524,10.4110412532453,10.5163857007341,9688716.62750897,0.0,1.0
2011-04-01,17.42,17.77,17.31,17.73,6439700,10.4862872871659,10.6969761821434,10.4200707773158,10.6728974512888,10697739.9081271,0.0,1.0
2011-04-04,17.1,17.52,17.07,17.44,6425400,10.2936574403293,10.5464841143023,10.2755983921884,10.4983266525932,10673984.5032656,0.0,1.0
2011-04-05,16.91,17.11,16.845,17.06,8899900,10.1792834687701,10.299677123043,10.1401555311314,10.2695787094747,14784666.2745687,0.0,1.0
2011-04-06,17.0,17.11,16.905,17.05,5927200,10.2334606131929,10.299677123043,10.1762736274133,10.2635590267611,9846366.13249851,0.0,1.0
2011-04-07,16.9,16.98,16.75,16.95,7875700,10.1732637860565,10.2214212477656,10.0829685453518,10.2033621996247,13083247.6970101,0.0,1.0
2011-04-08,16.7,17.12,16.7,17.02,9285800,10.0528701317836,10.3056968057566,10.0528701317836,10.2454999786202,15425729.962403,0.0,1.0
2011-04-11,16.5,16.8,16.44,16.68,8245900,9.93247647751074,10.11306695892,9.89635838122888,10.0408307663563,13698230.2760105,0.0,1.0
2011-04-12,16.78,16.83,16.43,16.52,12411800,10.1010275934927,10.131126007061,9.89033869851524,9.94451584293803,20618694.6894564,0.0,1.0
2011-04-13,16.76,16.93,16.65,16.9,6636500,10.0889882280655,10.1913228341974,10.0227717182154,10.1732637860565,11024667.4379684,0.0,1.0
2011-04-14,16.79,16.95,16.57,16.59,9192000,10.1070472762064,10.2033621996247,9.97461425650624,9.98665362193353,15269907.7962489,0.0,1.0
2011-04-15,17.02,17.05,16.77,16.8,6641500,10.2454999786202,10.2635590267611,10.0950079107791,10.11306695892,11032973.5235843,0.0,1.0
2011-04-18,16.89,16.95,16.68,16.72,6442500,10.1672441033428,10.2033621996247,10.0408307663563,10.0649094972109,10702391.316072,0.0,1.0
2011-04-19,17.31,17.38,16.86,16.89,8911200,10.4200707773158,10.4622085563113,10.1491850552019,10.1672441033428,14803438.0280606,0.0,1.0
2011-04-20,17.64,17.65,17.35,17.61,8538600,10.618720306866,10.6247399895797,10.4441495081704,10.6006612587251,14184468.5279647,0.0,1.0
2011-04-21,17.91,17.95,17.495,17.64,7591100,10.7812517401344,10.805330470989,10.5314349075182,10.618720306866,12610465.3037538,0.0,1.0
2011-04-25,17.81,17.879,17.69,17.77,4673600,10.721054912998,10.7625907237221,10.6488187204342,10.6969761821434,7763864.346883,0.0,1.0
2011-04-26,17.84,17.89,17.675,17.89,4000000,10.7391139611389,10.7692123747071,10.6397891963638,10.7692123747071,6644868.49271056,0.0,1.0
2011-04-27,18.11,18.19,17.83,17.86,5350800,10.9016453944072,10.9498028561164,10.7330942784252,10.7511533265662,8888840.58269897,0.0,1.0
2011-04-28,17.91,18.3,17.88,18.1,6515100,10.7812517401344,11.0160193659665,10.7631926919935,10.8956257116936,10822995.6792146,0.0,1.0
2011-04-29,17.79,17.97,17.31,17.92,7244400,10.7090155475707,10.8173698364162,10.4200707773158,10.787271422848,12034521.3271481,0.0,1.0
2011-05-02,17.52,17.89,17.33,17.73,7212600,10.5464841143023,10.7692123747071,10.4321101427431,10.6728974512888,11981694.6226311,0.0,1.0
2011-05-03,17.06,17.57,16.86,17.49,9060600,10.2695787094747,10.5765825278705,10.1491850552019,10.5284250661614,15051623.8662634,0.0,1.0
2011-05-04,16.99,17.33,16.89,17.07,7940700,10.2274409304792,10.4321101427431,10.1672441033428,10.2755983921884,13191226.8100168,0.0,1.0
2011-05-05,17.24,17.39,16.85,16.91,6994500,10.3779329983203,10.468228239025,10.1431653724882,10.1792834687701,11619383.168066,0.0,1.0
2011-05-06,17.36,17.5,17.23,17.46,11579100,10.450169190884,10.534444748875,10.3719133156067,10.5103660180205,19235399.1909863,0.0,1.0
2011-05-09,17.35,17.43,17.18,17.31,5312800,10.4441495081704,10.4923069698795,10.3418149020385,10.4200707773158,8825714.33201817,0.0,1.0
2011-05-10,17.48,17.53,17.27,17.39,9746800,10.5224053834477,10.552503797016,10.3959920464612,10.468228239025,16191551.0561879,0.0,1.0
2011-05-11,17.01,17.43,16.92,17.39,10056200,10.2394802959065,10.4923069698795,10.1853031514837,10.468228239025,16705531.6340991,0.0,1.0
2011-05-12,17.15,17.33,16.88,16.98,9376600,10.3237558538975,10.4321101427431,10.1612244206292,10.2214212477656,15576568.4771875,0.0,1.0
2011-05-13,16.97,17.24,16.92,17.2,8353000,10.215401565052,10.3779329983203,10.1853031514837,10.3538542674657,13876146.6299028,0.0,1.0
2011-05-16,16.97,17.12,16.87,16.92,7493200,10.215401565052,10.3056968057566,10.1552047379155,10.1853031514837,12447832.1473947,0.0,1.0
2011-05-17,16.82,17.0,16.72,16.91,6395000,10.1251063243473,10.2334606131929,10.0649094972109,10.1792834687701,10623483.502721,0.0,1.0
2011-05-18,16.97,17.0,16.74,16.84,6740200,10.215401565052,10.2334606131929,10.0769488626382,10.1371456897746,11196935.6536419,0.0,1.0
2011-05-19,17.17,17.26,16.96,17.05,6570500,10.3357952193248,10.3899723637476,10.2093818823383,10.2635590267611,10915027.1078387,0.0,1.0
2011-05-20,16.99,17.225,16.98,17.14,6417300,10.2274409304792,10.3689034742498,10.2214212477656,10.3177361711839,10660528.6445679,0.0,1.0
2011-05-23,16.9,17.01,16.74,16.74,6661500,10.1732637860565,10.2394802959065,10.0769488626382,10.0769488626382,11066197.8660478,0.0,1.0
2011-05-24,16.81,17.04,16.74,16.97,4809400,10.1190866416337,10.2575393440475,10.0769488626382,10.215401565052,7989457.63221053,0.0,1.0
2011-05-25,16.88,17.02,16.67,16.74,4142800,10.1612244206292,10.2454999786202,10.0348110836427,10.0769488626382,6882090.29790032,0.0,1.0
2011-05-26,17.53,17.76,17.17,17.38,12178100,10.552503797016,10.6909564994297,10.3357952193248,10.4622085563113,20230468.2477696,0.0,1.0
2011-05-27,17.59,17.735,17.43,17.54,6386400,10.5886218932978,10.6759072926456,10.4923069698795,10.5585234797296,10609197.0354617,0.0,1.0
2011-05-31,17.58,17.7299,17.42,17.69,10423500,10.5826022105842,10.6728372544617,10.4862872871659,10.6488187204342,17315696.6834421,0.0,1.0
2011-06-01,16.94,17.48,16.91,17.46,10633800,10.197342516911,10.5224053834477,10.1792834687701,10.5103660180205,17665050.6444465,0.0,1.0
2011-06-02,16.92,17.07,16.8,16.95,6586700,10.1853031514837,10.2755983921884,10.11306695892,10.2033621996247,10941938.8252342,0.0,1.0
2011-06-03,16.89,16.985,16.58,16.62,8628900,10.1672441033428,10.2244310891224,9.98063393921988,10.0047126700745,14334476.4341876,0.0,1.0
2011-06-06,16.52,16.96,16.51,16.9,8528800,9.94451584293803,10.2093818823383,9.93849616022438,10.1732637860565,14168188.6001575,0.0,1.0
2011-06-07,16.64,16.79,16.51,16.61,7588000,10.0167520355017,10.1070472762064,9.93849616022438,9.99869298736081,12605315.530672,0.0,1.0
2011-06-08,16.45,16.68,16.415,16.56,10108400,9.90237806394252,10.0408307663563,9.88130917444477,9.9685945737926,16792247.1679289,0.0,1.0
2011-06-09,16.36,16.5,16.27,16.46,7346200,9.84820091951974,9.93247647751074,9.79402377509695,9.90839774665617,12203633.2302876,0.0,1.0
2011-06-10,15.8,16.29,15.78,16.22,7979200,9.51109868755574,9.80606314052424,9.49905932212845,9.76392536152874,13255183.669259,0.0,1.0
2011-06-13,15.93,15.99,15.65,15.79,7504100,9.5893545628331,9.62547265911495,9.4208034468511,9.5050790048421,12465939.4140373,0.0,1.0
2011-06-14,16.12,16.27,15.99,16.11,6949000,9.70372853439231,9.79402377509695,9.62547265911495,9.69770885167867,11543797.7889614,0.0,1.0
2011-06-15,15.8,16.05,15.64,15.95,8126800,9.51109868755574,9.66159075539681,9.41478376413745,9.60139392826038,13500379.3166401,0.0,1.0
2011-06-16,15.85,16.02,15.6,15.79,8763400,9.54119710112395,9.64353170725588,9.39070503328288,9.5050790048421,14557910.137255,0.0,1.0
2011-06-17,16.09,16.13,15.84,16.03,9264700,9.68566948625138,9.70974821710595,9.53517741841031,9.64955138996953,15390678.2811039,0.0,1.0
2011-06-20,16.3,16.33,15.975,16.01,6762300,9.81208282323788,9.83014187137881,9.61644313504449,9.63751202454224,11233648.5520642,0.0,1.0
2011-06-21,16.47,16.51,16.28,16.42,5960400,9.91441742936981,9.93849616022438,9.8000434578106,9.8843190158016,9901518.54098802,0.0,1.0
2011-06-22,16.41,16.67,16.34,16.38,6800500,9.87829933308795,10.0348110836427,9.83616155409245,9.86024028494703,11297107.0461696,0.0,1.0
2011-06-23,16.13,16.21,15.81,16.13,11206400,9.70974821710595,9.7579056788151,9.51711837026938,9.70974821710595,18616263.5691779,0.0,1.0
2011-06-24,16.14,16.335,16.09,16.18,7731500,9.7157678998196,9.83315171273563,9.68566948625138,9.73984663067417,12843700.1878479,0.0,1.0
2011-06-27,16.26,16.38,16.14,16.19,7406500,9.78800409238331,9.86024028494703,9.7157678998196,9.74586631338781,12303804.6228152,0.0,1.0
2011-06-28,16.48,16.6,16.22,16.33,10380600,9.93849616022438,10.0108638507115,9.7816994975024,9.84803654711554,17213095.9495322,0.03,1.0
2011-06-29,16.55,16.74,16.48,16.6,9491900,9.98071064634184,10.0952928229464,9.93849616022438,10.0108638507115,15739454.8911783,0.0,1.0
2011-06-30,16.95,17.05,16.58,16.63,8677400,10.2219362812987,10.282242690038,9.99880256896361,10.0289557733332,14388852.1658162,0.0,1.0
2011-07-01,17.63,17.7,17.0,17.0,9217200,10.6320198607255,10.6742343468429,10.2520894856684,10.2520894856684,15283947.7473391,0.0,1.0
2011-07-05,17.45,17.59,17.275,17.53,7168900,10.5234683249949,10.6078972972298,10.4179321097012,10.5717134519863,11887459.6413118,0.0,1.0
2011-07-06,17.35,17.47,17.205,17.39,5540900,10.4631619162556,10.5355296067427,10.3757176235838,10.4872844797513,9187912.38914548,0.0,1.0
2011-07-07,17.55,17.81,17.52,17.6,5924700,10.5837747337341,10.7405713964561,10.5656828111123,10.6139279381037,9824328.99564511,0.0,1.0
2011-07-08,17.45,17.46,17.16,17.3,7021500,10.5234683249949,10.5294989658688,10.3485797396511,10.433008711886,11643041.1738859,0.0,1.0
2011-07-11,16.98,17.275,16.94,17.18,6463800,10.2400282039205,10.4179321097012,10.2159056404248,10.360641021399,10718263.8381776,0.0,1.0
2011-07-12,17.28,17.62,16.97,16.98,10310300,10.4209474301382,10.6259892198516,10.2339975630466,10.2400282039205,17096524.5909159,0.0,1.0
2011-07-13,17.24,17.5,17.21,17.37,6586200,10.3968248666425,10.5536215293645,10.3787329440207,10.4752231980035,10921227.3416574,0.0,1.0
2011-07-14,16.64,17.19,16.45,17.19,14379900,10.0349864142071,10.3666716622729,9.92040423760262,10.3666716622729,23844729.4419089,0.0,1.0
2011-07-15,16.8,16.83,16.59,16.68,5818300,10.1314766681899,10.1495685908117,10.0048332098375,10.0591089777028,9647896.66909075,0.0,1.0
2011-07-18,16.49,16.79,16.32,16.68,7229300,9.94452680109831,10.125446027316,9.84200590624162,10.0591089777028,11987614.8342055,0.0,1.0
2011-07-19,16.51,16.65,16.41,16.56,13051700,9.95658808284615,10.0410170550811,9.89628167410693,9.98674128721576,21642310.1173834,0.0,1.0
2011-07-20,16.94,17.06,16.43,16.47,13617400,10.2159056404248,10.2882733309119,9.90834295585477,9.93246551935046,22580353.0415545,0.0,1.0
2011-07-21,16.97,17.4375,16.88,17.09,12144600,10.2339975630466,10.5159300239025,10.1797217951813,10.3063652535337,20138158.2055651,0.0,1.0
2011-07-22,16.97,17.02,16.75,17.0,5647400,10.2339975630466,10.2641507674162,10.1013234638203,10.2520894856684,9364510.53555558,0.0,1.0
2011-07-25,16.7,16.88,16.66,16.76,5101000,10.0711702594507,10.1797217951813,10.047047695955,10.1073541046942,8458470.84355083,0.0,1.0
2011-07-26,16.86,17.0,16.59,16.72,5358000,10.1676605134334,10.2520894856684,10.0048332098375,10.0832315411985,8884627.87291622,0.0,1.0
2011-07-27,16.15,16.8,16.12,16.75,8560200,9.73948501138494,10.1314766681899,9.72139308876317,10.1013234638203,14194511.2948371,0.0,1.0
2011-07-28,16.15,16.45,15.99,16.21,7540000,9.73948501138494,9.92040423760262,9.64299475740218,9.77566885662848,12502817.1261269,0.0,1.0
2011-07-29,15.85,16.08,15.66,15.95,9190500,9.55856578516726,9.69727052526748,9.44398360856273,9.61887219390649,15239673.8458447,0.0,1.0
2011-08-01,15.58,16.11,15.47,16.04,9423900,9.39573848157135,9.71536244788925,9.32940143195821,9.67314796177179,15626697.389245,0.0,1.0
2011-08-02,14.93,15.61,14.92,15.48,8761800,9.00374682476639,9.41383040419312,8.99771618389246,9.33543207283213,14528804.124098,0.0,1.0
2011-08-03,14.81,14.89,14.22,14.81,9643200,8.93137913427932,8.9796242612707,8.57557132271788,8.93137913427932,15990340.3329797,0.0,1.0
2011-08-04,13.69,14.69,13.66,14.54,15688000,8.25594735639999,8.85901144379224,8.23785543377822,8.76855183068341,26013818.9754216,0.0,1.0
2011-08-05,13.53,14.0,12.89,13.89,22271300,8.15945710241723,8.44289722349159,7.77349608648618,8.37656017387844,36930237.5412613,0.0,1.0
2011-08-08,11.86,13.29,11.84,13.27,19462700,7.15234007647216,8.01472172144309,7.14027879472432,8.00266043969524,32273021.0717069,0.0,1.0
2011-08-09,12.45,12.49,11.35,12.18,21398500,7.50814788803359,7.53227045152928,6.84477739190211,7.34532058443768,35482961.839977,0.0,1.0
2011-08-10,12.0,12.71,11.85,12.08,24414000,7.23676904870708,7.66494455075558,7.14630943559824,7.28501417569846,40483259.5911488,0.0,1.0
2011-08-11,12.5,12.76,11.99,12.09,21862400,7.5383010924032,7.69509775512519,7.23073840783315,7.29104481657238,36252200.1509598,0.0,1.0
2011-08-12,12.1,12.78,12.03,12.18,11337300,7.2970754574463,7.70715903687304,7.25486097132884,7.34532058443768,18799494.5098195,0.0,1.0
2011-08-15,12.54,12.6,12.18,12.22,12006500,7.56242365589889,7.59860750114243,7.34532058443768,7.36944314793337,19909160.9847272,0.0,1.0
2011-08-16,12.33,12.495,12.1,12.37,11980500,7.43578019754652,7.53528577196624,7.2970754574463,7.45990276104221,19866047.8222233,0.0,1.0
2011-08-17,12.37,12.56,12.19,12.4199,7677900,7.45990276104221,7.57448493764674,7.3513512253116,7.48999565900308,12731482.7072533,0.0,1.0
2011-08-18,11.29,12.01,11.15,11.91,16009000,6.80859354665857,7.242799689581,6.72416457442366,7.18249328084177,26546100.7124888,0.0,1.0
2011-08-19,10.78,11.37,10.74,11.1,11230800,6.50103086208852,6.85683867364995,6.47690829859283,6.69401137005404,18622896.3634093,0.0,1.0
2011-08-22,10.6,11.14,10.46,11.04,11323100,6.39247932635792,6.71813393354974,6.308050354123,6.65782752481051,18775948.0902981,0.0,1.0
2011-08-23,10.91,10.99,10.51,10.63,11324100,6.57942919344952,6.6276743204409,6.33820355849261,6.41057124897968,18777606.2888559,0.0,1.0
2011-08-24,11.0,11.14,10.72,10.89,10081600,6.63370496131482,6.71813393354974,6.46484701684499,6.56736791170167,16717294.5807375,0.0,1.0
2011-08-25,10.62,11.0902,10.485,11.05,9612500,6.40454060810576,6.6881013419976,6.32312695630781,6.66385816568443,15939433.637254,0.0,1.0
2011-08-26,10.62,10.82,10.19,10.5,13365100,6.40454060810576,6.52515342558421,6.14522305052709,6.33217291761869,22161989.545411,0.0,1.0
2011-08-29,11.31,11.31,10.79,10.83,8368900,6.82065482840642,6.82065482840642,6.50706150296245,6.53118406645814,13877297.910722,0.0,1.0
2011-08-30,11.59,11.67,11.08,11.24,11220200,6.98951277287625,7.03775789986763,6.6819500883062,6.77844034228896,18605319.4586962,0.0,1.0
2011-08-31,11.83,12.055,11.58,11.65,12321400,7.13424815385039,7.26993757351365,6.98348213200233,7.02569661811979,20431327.7105915,0.0,1.0
2011-09-01,11.7,12.05,11.64,11.82,13779800,7.0558498224894,7.26692225307669,7.01966597724586,7.12821751297647,22849644.487348,0.0,1.0
2011-09-02,11.07,11.47,10.95,11.24,9719300,6.67591944743228,6.91714508238918,6.60355175694521,6.77844034228896,16116529.2432315,0.0,1.0
2011-09-06,10.73,10.91,10.6,10.67,11160600,6.47087765771891,6.57942919344952,6.39247932635792,6.43469381247538,18506490.8246488,0.0,1.0
2011-09-07,11.38,11.42,10.85,10.9,14206700,6.86286931452388,6.88699187801957,6.54324534820598,6.57339855257559,23557529.4516906,0.0,1.0
2011-09-08,10.99,11.35,10.935,11.22,6743300,6.6276743204409,6.84477739190211,6.59450579563432,6.76637906054112,11181730.3350944,0.0,1.0
2011-09-09,10.69,10.94,10.51,10.8,9280400,6.44675509422322,6.59752111607128,6.33820355849261,6.51309214383637,15388745.8961947,0.0,1.0
2011-09-12,10.75,10.76,10.45,10.52,9876500,6.48293893946676,6.48896958034068,6.30201971324908,6.34423419936654,16377198.0565242,0.0,1.0
2011-09-13,11.03,11.07,10.68,10.78,10711800,6.65179688393659,6.67591944743228,6.4407244533493,6.50103086208852,17762291.3118894,0.0,1.0
2011-09-14,11.45,11.58,10.95,11.07,14457700,6.90508380064133,6.98348213200233,6.60355175694521,6.67591944743228,23973737.2897089,0.0,1.0
2011-09-15,11.81,11.865,11.41,11.47,9860500,7.12218687210255,7.15535539690912,6.88096123714564,6.91714508238918,16350666.8795987,0.0,1.0
2011-09-16,12.12,12.13,11.67,11.91,14943900,7.30913673919415,7.31516738006807,7.03775789986763,7.18249328084177,24779953.4285315,0.0,1.0
2011-09-19,11.65,11.86,11.53,11.83,7356000,7.02569661811979,7.15234007647216,6.95332892763271,7.13424815385039,12197708.591484,0.0,1.0
2011-09-20,11.51,11.87,11.51,11.65,5489400,6.94126764588487,7.15837071734608,6.94126764588487,7.02569661811979,9102515.16341659,0.0,1.0
2011-09-21,10.83,11.68,10.82,11.51,10488900,6.53118406645814,7.04378854074155,6.52515342558421,6.94126764588487,17392678.8533465,0.0,1.0
2011-09-22,10.49,10.69,10.28,10.48,13964700,6.32614227674477,6.44675509422322,6.19949881839239,6.32011163587085,23156245.4006929,0.0,1.0
2011-09-23,10.55,10.71,10.37,10.44,7810000,6.3623261219883,6.45881637597107,6.2537745862577,6.29598907237516,12950530.7367442,0.0,1.0
2011-09-26,11.19,11.21,10.58,10.71,9152800,6.74828713791935,6.76034841966719,6.38041804461007,6.45881637597107,15177159.7602141,0.0,1.0
2011-09-27,11.45,11.875,11.32,11.51,13463500,6.90508380064133,7.16138603778304,6.82668546928034,6.94126764588487,22325156.2835026,0.0,1.0
2011-09-28,10.99,11.56,10.94,11.5,13279800,6.65179688393659,6.99679453851747,6.62153393178037,6.96047899593001,21940688.2901735,0.04,1.0
2011-09-29,11.25,11.35,10.965,11.26,8030100,6.80916423514892,6.86969013946135,6.63666540785848,6.81521682558016,13267211.9338335,0.0,1.0
2011-09-30,10.94,11.21,10.87,11.08,11248700,6.62153393178037,6.78495387342394,6.57916579876167,6.70627019781778,18584935.0419189,0.0,1.0
2011-10-03,10.17,11.03,10.17,10.82,11605500,6.15548446857462,6.67600724566156,6.15548446857462,6.54890284660545,19174434.701698,0.0,1.0
2011-10-04,10.64,10.66,9.78,9.96,12900000,6.43995621884307,6.45206139970555,5.91943344175613,6.02838006951851,21313188.3720566,0.0,1.0
2011-10-05,10.55,10.68,10.16,10.65,18519200,6.38548290496187,6.46416658056804,6.14943187814338,6.44600880927431,30597147.1395188,0.0,1.0
2011-10-06,10.89,10.9,10.39,10.49,10473400,6.59127097962415,6.5973235700554,6.28864145806198,6.34916736237441,17303995.8989068,0.0,1.0
2011-10-07,10.77,11.2,10.62,11.09,11630400,6.51863989444923,6.7789012829927,6.42785103798058,6.71232278824902,19215574.1118115,0.0,1.0
2011-10-10,11.49,11.49,10.93,10.99,7694600,6.95442640549876,6.95442640549876,6.61548134134913,6.65179688393659,12712903.8176455,0.0,1.0
2011-10-11,11.36,11.55,11.27,11.42,8237300,6.8757427298926,6.99074194808622,6.8212694160114,6.91205827248006,13609544.6959025,0.0,1.0
2011-10-12,11.84,12.34,10.94,11.02,18177400,7.16626707059228,7.46889659215446,6.62153393178037,6.66995465523032,30032430.2569165,0.0,1.0
2011-10-13,11.84,12.0597,11.43,11.52,9600500,7.16626707059228,7.2992424823667,6.9181108629113,6.97258417679249,15861803.485731,0.0,1.0
2011-10-14,12.37,12.37,12.05,12.05,10672900,7.48705436344819,7.48705436344819,7.2933714696484,7.2933714696484,17633606.8353584,0.0,1.0
2011-10-17,11.99,12.37,11.91,12.37,10173700,7.25705592706094,7.48705436344819,7.20863520361099,7.48705436344819,16808836.0109142,0.0,1.0
2011-10-18,12.9,13.01,11.89,12.01,15716000,7.80784165630409,7.87442015104777,7.1965300227485,7.26916110792342,25965741.7407165,0.0,1.0
2011-10-19,12.61,13.03,12.55,12.88,11344600,7.63231653379803,7.88652533191026,7.59600099121057,7.79573647544161,18743379.597336,0.0,1.0
2011-10-20,12.72,12.78,12.355,12.63,6742000,7.69889502854171,7.73521057112917,7.47797547780132,7.64442171466052,11139032.2484036,0.0,1.0
2011-10-21,13.45,13.59,12.95,12.95,13623600,8.14073413002248,8.22547039605989,7.83810460846031,7.83810460846031,22508709.543066,0.0,1.0
2011-10-24,13.82,13.86,13.41,13.48,9863300,8.36467997597849,8.38889033770347,8.11652376829751,8.15889190131622,16295997.7418687,0.0,1.0
2011-10-25,13.35,13.76,13.3,13.73,9216300,8.08020822571005,8.32836443339103,8.04994527355383,8.3102066620973,15227033.9529756,0.0,1.0
2011-10-26,13.73,13.8,13.27,13.6,8663500,8.3102066620973,8.35257479511601,8.0317875022601,8.23152298649114,14313706.0047529,0.0,1.0
2011-10-27,14.61,14.9,14.21,14.31,14451700,8.84283462004673,9.01835974255279,8.60073100279699,8.66125690710942,23876884.0617404,0.0,1.0
2011-10-28,14.59,14.67,14.32,14.51,7430000,8.83072943918424,8.87915016263419,8.66730949754067,8.78230871573429,12275735.6282466,0.0,1.0
2011-10-31,14.27,14.53,14.22,14.34,11641100,8.63704654538445,8.79441389659678,8.60678359322823,8.67941467840315,19233252.4928642,0.0,1.0
2011-11-01,13.66,13.96,13.43,13.62,18155000,8.2678385290786,8.4494162420159,8.12862894916,8.24362816735362,29995421.3096658,0.0,1.0
2011-11-02,14.29,14.4,13.87,14.01,10952700,8.64915172624694,8.71573022099061,8.39494292813471,8.47967919417212,18095888.2389632,0.0,1.0
2011-11-03,14.62,14.69,13.94,14.5,1688111,8.84888721047797,8.89125534349668,8.43731106115341,8.77625612530305,2789071.9175148,0.0,1.0
2011-11-04,14.54,14.55,14.23,14.49,1674648,8.80046648702802,8.80651907745927,8.61283618365948,8.77020353487181,2766828.54890604,0.0,1.0
2011-11-07,14.37,14.7,14.16,14.58,6554900,8.69757244969689,8.89730793392792,8.57046805064077,8.824676848753,10829908.4077515,0.0,1.0
2011-11-08,14.51,14.54,13.99,14.44,6869500,8.78230871573429,8.80046648702802,8.46757401330963,8.73994058271559,11349685.8544065,0.0,1.0
2011-11-09,13.39,14.11,13.36,14.08,13656100,8.10441858743502,8.54020509848455,8.08626081614129,8.52204732719082,22562405.5602824,0.0,1.0
2011-11-10,13.37,13.82,13.26,13.82,11340800,8.09231340657254,8.36467997597849,8.02573491182886,8.36467997597849,18737101.2937845,0.0,1.0
2011-11-11,14.1,14.2201,13.58,13.62,10501400,8.53415250805331,8.60684411913254,8.21941780562865,8.24362816735362,17350257.0829702,0.0,1.0
2011-11-14,13.94,14.12,13.8,13.91,7796500,8.43731106115341,8.5462576889158,8.35257479511601,8.41915328985968,12881261.4839333,0.0,1.0
2011-11-15,14.22,14.33,13.8,13.89,8440100,8.60678359322823,8.67336208797191,8.35257479511601,8.4070481089972,13944607.843333,0.0,1.0
2011-11-16,13.98,14.41,13.94,14.04,9562300,8.46152142287839,8.72178281142186,8.43731106115341,8.49783696546585,15798690.0131874,0.0,1.0
2011-11-17,13.54,14.0,13.47,13.94,9032400,8.19520744390367,8.47362660374088,8.15283931088497,8.43731106115341,14923197.104788,0.0,1.0
2011-11-18,13.79,13.8,13.43,13.7,7361000,8.34652220468476,8.35257479511601,8.12862894916,8.29204889080357,12161734.8532333,0.0,1.0
2011-11-21,13.41,13.53,13.25,13.44,7018800,8.11652376829751,8.18915485347243,8.01968232139762,8.13468153959124,11596357.096573,0.0,1.0
2011-11-22,13.14,13.58,13.01,13.39,7591400,7.95310382665394,8.21941780562865,7.87442015104777,8.10441858743502,12542398.3106691,0.0,1.0
2011-11-23,12.63,13.06,12.62,12.91,7111300,7.64442171466052,7.90468310320399,7.63836912422927,7.81389424673534,11749184.2224966,0.0,1.0
2011-11-25,12.81,13.1,12.58,12.66,2809600,7.7533683424229,7.92889346492896,7.6141587625043,7.66257948595425,4641979.38373104,0.0,1.0
2011-11-28,13.2,13.41,13.08,13.35,8435400,7.9894193692414,8.11652376829751,7.91678828406648,8.08020822571005,13936842.5731509,0.0,1.0
2011-11-29,13.2,13.37,13.11,13.33,5613200,7.9894193692414,8.09231340657254,7.93494605536021,8.06810304484756,9274045.65659135,0.0,1.0
2011-11-30,14.15,14.23,13.7,13.88,13604500,8.56441546020953,8.61283618365948,8.29204889080357,8.40099551856595,22477152.8067942,0.0,1.0
2011-12-01,14.17,14.21,13.75,14.08,6666500,8.57652064107202,8.60073100279699,8.32231184295979,8.52204732719082,11014292.2699469,0.0,1.0
2011-12-02,14.31,14.57,14.25,14.28,8225900,8.66125690710942,8.81862425832175,8.62494136452196,8.64309913581569,13590709.7852481,0.0,1.0
2011-12-05,14.59,14.83,14.44,14.65,9172400,8.83072943918424,8.97599160953409,8.73994058271559,8.8670449817717,15154503.0251048,0.0,1.0
2011-12-06,14.44,14.62,14.32,14.59,6476200,8.73994058271559,8.84888721047797,8.66730949754067,8.83072943918424,10699881.4368305,0.0,1.0
2011-12-07,14.5,14.58,14.19,14.34,6673200,8.77625612530305,8.824676848753,8.5886258219345,8.67941467840315,11025361.9104193,0.0,1.0
2011-12-08,14.04,14.47,13.96,14.38,8044700,8.49783696546585,8.75809835400932,8.4494162420159,8.70362504012813,13291333.8369523,0.0,1.0
2011-12-09,14.31,14.4,14.11,14.16,5502800,8.66125690710942,8.71573022099061,8.54020509848455,8.57046805064077,9091644.41657003,0.0,1.0
2011-12-12,14.09,14.12,13.84,14.09,6759200,8.52809991762207,8.5462576889158,8.37678515684098,8.52809991762207,11167449.8328996,0.0,1.0
2011-12-13,13.88,14.38,13.71,14.25,7021000,8.40099551856595,8.70362504012813,8.29810148123481,8.62494136452196,11599991.9038922,0.0,1.0
2011-12-14,13.71,13.89,13.595,13.75,6198100,8.29810148123481,8.4070481089972,8.22849669127551,8.32231184295979,10240408.7479724,0.0,1.0
2011-12-15,13.8,14.01,13.71,13.92,5587000,8.35257479511601,8.47967919417212,8.29810148123481,8.42520588029093,9230758.40578919,0.0,1.0
2011-12-16,13.88,14.1,13.79,13.88,7963800,8.40099551856595,8.53415250805331,8.34652220468476,8.40099551856595,13157672.058712,0.0,1.0
2011-12-19,13.63,13.98,13.61,13.96,5046400,8.24968075778487,8.46152142287839,8.23757557692238,8.4494162420159,8337587.11633695,0.0,1.0
2011-12-20,14.26,14.3,13.93,13.93,8109300,8.63099395495321,8.65520431667818,8.43125847072217,8.43125847072217,13398064.9973271,0.0,1.0
2011-12-21,14.3,14.36,13.99,14.32,3969100,8.65520431667818,8.69151985926564,8.46757401330963,8.66730949754067,6557688.05949846,0.0,1.0
2011-12-22,14.55,14.69,14.36,14.41,5146400,8.80651907745927,8.89125534349668,8.69151985926564,8.72178281142186,8502805.63084902,0.0,1.0
2011-12-23,14.52,14.64,14.38,14.64,3695500,8.78836130616554,8.86099239134046,8.70362504012813,8.86099239134046,6105650.20379344,0.0,1.0
2011-12-27,14.67,14.73,14.39,14.47,3687300,8.87915016263419,8.91546570522165,8.70967763055937,8.75809835400932,6092102.28560345,0.0,1.0
2011-12-28,14.48,14.64,14.37,14.64,7481000,8.79441389659678,8.89158974075807,8.72760550373589,8.89158974075807,12317464.3897439,0.05,1.0
2011-12-29,14.75,14.78,14.48,14.56,4762300,8.95839813361896,8.9766186043992,8.79441389659678,8.84300181867743,7841125.60664049,0.0,1.0
2011-12-30,14.77,14.86,14.66,14.75,4573700,8.97054511413912,9.02520652647985,8.90373672127823,8.95839813361896,7530595.75984117,0.0,1.0
2012-01-03,14.87,15.2,14.72,15.02,9006100,9.03128001673993,9.23170519532259,8.94017766283872,9.12238237064114,14828541.1095405,0.0,1.0
2012-01-04,14.71,14.89,14.6,14.81,7726400,8.93410417257864,9.04342699726009,8.86729577971775,8.99483907517944,12721515.420521,0.0,1.0
2012-01-05,14.93,14.94,14.53,14.63,7374800,9.06772095830041,9.07379444856049,8.82478134789718,8.88551625049799,12142606.119701,0.0,1.0
2012-01-06,14.99,15.12,14.86,14.93,8358900,9.10416189986089,9.18311727324194,9.02520652647985,9.06772095830041,13762926.4921041,0.0,1.0
2012-01-09,15.13,15.17,14.835,15.0,12044400,9.18919076350202,9.21348472454235,9.01002280082965,9.11023539012097,19831101.2024906,0.0,1.0
2012-01-10,15.5,15.61,15.28,15.34,9842100,9.41390990312501,9.48071829598589,9.28029311740323,9.31673405896372,16205014.8737199,0.0,1.0
2012-01-11,15.7,15.79,15.41,15.45,9574500,9.53537970832662,9.59004112066735,9.35924849078428,9.3835424518246,15764411.5492051,0.0,1.0
2012-01-12,15.65,15.87,15.5,15.82,8520700,9.50501225702622,9.63862904274799,9.41390990312501,9.60826159144759,14029330.1464632,0.0,1.0
2012-01-13,15.56,15.65,15.42,15.45,6066300,9.45035084468549,9.50501225702622,9.36532198104436,9.3835424518246,9988161.23880545,0.0,1.0
2012-01-17,15.59,15.8,15.47,15.77,7702500,9.46857131546573,9.59611461092743,9.39568943234477,9.57789414014719,12682164.0772628,0.0,1.0
2012-01-18,15.86,15.9,15.57,15.61,6415100,9.63255555248791,9.65684951352823,9.45642433494557,9.48071829598589,10562460.3404152,0.0,1.0
2012-01-19,15.86,15.9999,15.71,15.88,5760900,9.63255555248791,9.71752368122644,9.5414531985867,9.64470253300807,9485320.22495332,0.0,1.0
2012-01-20,16.23,16.23,15.75,15.86,8943600,9.8572746921109,9.8572746921109,9.56574715962702,9.63255555248791,14725634.8771707,0.0,1.0
2012-01-23,16.27,16.35,16.13,16.24,7933200,9.88156865315122,9.93015657523186,9.79653978951009,9.86334818237097,13062011.5621864,0.0,1.0
2012-01-24,16.46,16.53,16.08,16.12,7226300,9.99696496809275,10.0394793999133,9.76617233820968,9.79046629925001,11898100.9115902,0.0,1.0
2012-01-25,16.63,16.7,16.25,16.4,8494200,10.1002143025141,10.1427287343347,9.86942167263106,9.96052402653227,13985697.9039384,0.0,1.0
2012-01-26,16.39,16.82,16.28,16.7,8523200,9.95445053627219,10.2156106174557,9.8876421434113,10.1427287343347,14033446.395758,0.0,1.0
2012-01-27,16.52,16.56,16.23,16.33,5108000,10.0334059096532,10.0576998706936,9.8572746921109,9.9180095947117,8410320.55912474,0.0,1.0
2012-01-30,16.33,16.45,16.18,16.31,7210700,9.9180095947117,9.99089147783267,9.82690724081049,9.90586261419154,11872415.5159907,0.0,1.0
2012-01-31,16.42,16.51,16.31,16.44,9568700,9.97267100705243,10.0273324193932,9.90586261419154,9.98481798757259,15754861.8508412,0.0,1.0
2012-02-01,16.54,16.67,16.45,16.58,7845000,10.0455528901734,10.1245082635544,9.99089147783267,10.0698468512137,12916790.287066,0.0,1.0
2012-02-02,16.28,16.58,16.195,16.54,8339800,9.8876421434113,10.0698468512137,9.83601747620061,10.0455528901734,13731478.3474918,0.0,1.0
2012-02-03,16.91,16.91,16.5,16.5,7982100,10.2702720297964,10.2702720297964,10.0212589291331,10.0212589291331,13142525.3983926,0.0,1.0
2012-02-06,17.25,17.26,16.72,16.84,8519300,10.4767706986391,10.4828441888992,10.1548757148548,10.2277575979758,14027025.0468581,0.0,1.0
2012-02-07,17.12,17.15,16.98,17.11,1193278,10.3978153252581,10.4160357960383,10.3127864616169,10.391741834998,1964731.89039765,0.0,1.0
2012-02-08,17.11,17.23,16.93,17.05,1195358,10.391741834998,10.464623718119,10.2824190103165,10.3553008934375,1968156.60981092,0.0,1.0
2012-02-09,16.9,17.18,16.73,17.1,5604400,10.2641985395363,10.4342562668186,10.1609492051149,10.3856683447379,9227643.01909916,0.0,1.0
2012-02-10,16.68,16.87,16.59,16.73,6446000,10.1305817538145,10.2459780687561,10.0759203414738,10.1609492051149,10613337.1816989,0.0,1.0
2012-02-13,17.01,17.105,16.81,16.91,9957100,10.3310069323972,10.388705089868,10.2095371271956,10.2702720297964,16394362.3412805,0.0,1.0
2012-02-14,16.33,16.75,16.185,16.75,14335200,9.9180095947117,10.1730961856351,9.82994398594053,10.1730961856351,23602902.7562969,0.0,1.0
2012-02-15,16.18,16.57,16.05,16.18,10478000,9.82690724081049,10.0637733609536,9.74795186742944,9.82690724081049,17252024.0443439,0.0,1.0
2012-02-16,16.35,16.375,16.115,16.16,8003000,9.93015657523186,9.94534030088206,9.78742955411997,9.81476026029033,13176937.2424971,0.0,1.0
2012-02-17,16.4,16.47,16.31,16.37,5208200,9.96052402653227,10.0030384583528,9.90586261419154,9.94230355575202,8575299.83086009,0.0,1.0
2012-02-21,15.93,16.32,15.825,16.23,9248200,9.67506998430848,9.91193610445162,9.61129833657763,9.8572746921109,15227158.6912485,0.0,1.0
2012-02-22,15.76,16.0,15.7465,15.88,8663500,9.5718206498871,9.71758441612904,9.56362143803599,9.64470253300807,14264450.3061819,0.0,1.0
2012-02-23,16.13,16.19,15.69,15.75,7756100,9.79653978951009,9.83298073107057,9.52930621806654,9.56574715962702,12770416.4621431,0.0,1.0
2012-02-24,15.98,16.25,15.98,16.21,6553100,9.70543743560888,9.86942167263106,9.70543743560888,9.84512771159073,10789677.3014879,0.0,1.0
2012-02-27,16.03,16.23,15.77,15.85,9489300,9.73580488690928,9.8572746921109,9.57789414014719,9.62648206222783,15624129.7732385,0.0,1.0
2012-02-28,15.87,16.0,15.78,15.95,9511000,9.63862904274799,9.71758441612904,9.58396763040727,9.68721696482864,15659858.8171173,0.0,1.0
2012-02-29,15.78,16.04,15.7,15.99,9228000,9.58396763040727,9.74187837716936,9.53537970832662,9.71151092586896,15193899.3969465,0.0,1.0
2012-03-01,15.66,15.861,15.64,15.78,8136600,9.5110857472863,9.63316290151392,9.49893876676614,9.58396763040727,13396909.6048109,0.0,1.0
2012-03-02,15.52,15.77,15.48,15.65,6202100,9.42605688364517,9.57789414014719,9.40176292260485,9.50501225702622,10211755.9004987,0.0,1.0
2012-03-05,15.53,15.6,15.27,15.52,8707200,9.43213037390525,9.47464480572581,9.27421962714315,9.42605688364517,14336402.3438549,0.0,1.0
2012-03-06,15.06,15.37,15.0,15.31,7599800,9.14667633168146,9.33495452974396,9.11023539012097,9.29851358818348,12513068.5562326,0.0,1.0
2012-03-07,15.28,15.31,15.0,15.06,10054800,9.28029311740323,9.29851358818348,9.11023539012097,9.14667633168146,16555225.3637211,0.0,1.0
2012-03-08,15.34,15.43,15.17,15.36,10562800,9.31673405896372,9.37139547130444,9.21348472454235,9.32888103948388,17391647.2204234,0.0,1.0
2012-03-09,15.55,15.59,15.36,15.46,11513500,9.44427735442541,9.46857131546573,9.32888103948388,9.38961594208468,18956974.5022479,0.0,1.0
2012-03-12,15.43,15.6,15.41,15.54,7662600,9.37139547130444,9.47464480572581,9.35924849078428,9.43820386416533,12616468.7385178,0.0,1.0
2012-03-13,16.2,16.23,15.51,15.51,12268200,9.83905422133065,9.8572746921109,9.41998339338509,9.41998339338509,20199587.8393606,0.0,1.0
2012-03-14,15.88,16.26,15.87,16.16,7446500,9.64470253300807,9.87549516289114,9.63862904274799,9.81476026029033,12260660.1494758,0.0,1.0
2012-03-15,15.9,16.07,15.85,15.91,9955900,9.65684951352823,9.7600988479496,9.62648206222783,9.66292300378831,16392386.541619,0.0,1.0
2012-03-16,15.99,16.04,15.82,15.83,9402800,9.71151092586896,9.74187837716936,9.60826159144759,9.61433508170767,15481707.5476386,0.0,1.0
2012-03-19,16.5,16.53,15.92,15.92,9078300,10.0212589291331,10.0394793999133,9.6689964940484,9.6689964940484,14947418.3891742,0.0,1.0
2012-03-20,16.45,16.585,16.35,16.38,7135100,9.99089147783267,10.0728835963438,9.93015657523186,9.9483770460121,11747940.1373161,0.0,1.0
2012-03-21,16.33,16.59,16.25,16.48,5586500,9.9180095947117,10.0759203414738,9.86942167263106,10.0091119486129,9198170.67414844,0.0,1.0
2012-03-22,16.1,16.24,15.9,16.22,5540100,9.77831931872985,9.86334818237097,9.65684951352823,9.85120120185081,9121773.08723704,0.0,1.0
2012-03-23,16.2,16.29,15.905,16.04,5088500,9.83905422133065,9.89371563367138,9.65988625865827,9.74187837716936,8378213.81462532,0.0,1.0
2012-03-26,16.67,16.69,16.35,16.4,8510900,10.1245082635544,10.1366552440746,9.93015657523186,9.96052402653227,14013194.4492277,0.0,1.0
2012-03-27,16.54,16.81,16.52,16.67,6103400,10.0455528901734,10.2095371271956,10.0334059096532,10.1245082635544,10049246.3783402,0.0,1.0
2012-03-28,16.17,16.5,16.03,16.45,9720200,9.8572746921109,10.0584435633785,9.77193032248223,10.0279634313682,15945140.9146377,0.06,1.0
2012-03-29,16.02,16.15,15.78,16.05,8066200,9.76583429608018,9.8450826393068,9.61952966243104,9.78412237528632,13231898.0726374,0.0,1.0
2012-03-30,16.42,16.43,15.98,16.09,9790600,10.0096753521621,10.0157713785641,9.74145019047199,9.80850648089451,16060625.9787712,0.0,1.0
2012-04-02,16.54,16.58,16.26,16.37,7263100,10.0828276689867,10.1072117745948,9.91213892972932,9.97919522015185,11914482.5185803,0.0,1.0
2012-04-03,16.69,16.76,16.39,16.52,11442100,10.1742680650174,10.2169402498317,9.99138727295594,10.0706356161826,18769767.7886644,0.0,1.0
2012-04-04,16.25,16.56,16.25,16.53,7908100,9.90604290332727,10.0950197217907,9.90604290332727,10.0767316425846,12972548.8021899,0.0,1.0
2012-04-05,16.2,16.27,16.11,16.18,5539500,9.87556277131704,9.91823495613137,9.82069853369861,9.86337071851294,9087066.94272087,0.0,1.0
2012-04-09,15.9,15.985,15.8,15.85,5966200,9.69268197925561,9.74449820367301,9.63172171523513,9.66220184724537,9787031.10274597,0.0,1.0
2012-04-10,15.57,15.9,15.48,15.88,14416400,9.49151310798804,9.69268197925561,9.43664887036961,9.68048992645152,23648847.7070207,0.0,1.0
2012-04-11,16.01,16.04,15.68,15.8,5576600,9.75973826967813,9.77802634888427,9.55856939841056,9.63172171523513,9147926.25918896,0.0,1.0
2012-04-12,16.4,16.43,15.95,16.06,6293600,9.99748329935799,10.0157713785641,9.72316211126585,9.79021840168837,10324102.2674805,0.0,1.0
2012-04-13,16.31,16.445,16.235,16.39,5161800,9.94261906173956,10.0249154181672,9.8968988637242,9.99138727295594,8467483.01199325,0.0,1.0
2012-04-16,16.38,16.6,16.25,16.5,9154600,9.98529124655389,10.1194038273989,9.90604290332727,10.0584435633785,15017323.4107469,0.0,1.0
2012-04-17,16.49,16.56,16.45,16.54,9597900,10.0523475369764,10.0950197217907,10.0279634313682,10.0828276689867,15744518.4239626,0.0,1.0
2012-04-18,16.28,16.43,16.28,16.38,5201300,9.92433098253342,10.0157713785641,9.92433098253342,9.98529124655389,8532279.31928407,0.0,1.0
2012-04-19,16.6,16.98,16.49,16.54,12085200,10.1194038273989,10.3510528306767,10.0523475369764,10.0828276689867,19824717.2878727,0.0,1.0
2012-04-20,16.78,16.915,16.65,16.75,6209500,10.2291323026358,10.3114286590634,10.1498839594092,10.2108442234297,10186143.5474005,0.0,1.0
2012-04-23,16.37,16.59,16.26,16.52,9799200,9.97919522015185,10.1133078009969,9.91213892972932,10.0706356161826,16074733.5292193,0.0,1.0
2012-04-24,16.78,16.79,16.38,16.42,8101700,10.2291323026358,10.2352283290378,9.98529124655389,10.0096753521621,13290132.728557,0.0,1.0
2012-04-25,16.61,16.95,16.41,16.95,12979200,10.125499853801,10.3327647514706,10.00357932576,10.3327647514706,21291246.3693407,0.0,1.0
2012-04-26,16.65,16.76,16.52,16.59,11321300,10.1498839594092,10.2169402498317,10.0706356161826,10.1133078009969,18571605.9172535,0.0,1.0
2012-04-27,16.79,16.82,16.55,16.76,8964200,10.2352283290378,10.253516408244,10.0889236953887,10.2169402498317,14704988.8054768,0.0,1.0
2012-04-30,16.64,16.78,16.49,16.76,10310000,10.1437879330071,10.2291323026358,10.0523475369764,10.2169402498317,16912656.4093244,0.0,1.0
2012-05-01,17.06,17.2,16.6,16.64,9078900,10.3998210418931,10.4851654115218,10.1194038273989,10.1437879330071,14893144.1585466,0.0,1.0
2012-05-02,16.85,16.985,16.8,16.97,5046300,10.2718044874501,10.3541008438778,10.2413243554399,10.3449568042747,8278015.32864924,0.0,1.0
2012-05-03,16.5,17.04,16.5,16.83,10125400,10.0584435633785,10.387628989089,10.0584435633785,10.259612434646,16609836.1985424,0.0,1.0
2012-05-04,16.27,16.47,16.22,16.4,7161300,9.91823495613137,10.0401554841723,9.88775482412113,9.99748329935799,11747488.4911828,0.0,1.0
2012-05-07,16.2,16.3,16.11,16.25,7205600,9.87556277131704,9.93652303533751,9.82069853369861,9.90604290332727,11820158.7801191,0.0,1.0
2012-05-08,16.08,16.135,15.85,16.05,5938600,9.80241045449247,9.83593859970373,9.66220184724537,9.78412237528632,9741755.70828453,0.0,1.0
2012-05-09,15.97,16.08,15.72,15.82,8378300,9.73535416406994,9.80241045449247,9.58295350401875,9.64391376803923,13743870.920877,0.0,1.0
2012-05-10,16.06,16.17,15.88,16.13,5898900,9.79021840168837,9.8572746921109,9.68048992645152,9.8328905865027,9676631.31842516,0.0,1.0
2012-05-11,16.13,16.16,15.79,15.88,5974500,9.8328905865027,9.85117866570885,9.62562568883309,9.68048992645152,9800646.52934126,0.0,1.0
2012-05-14,15.67,16.055,15.63,15.86,7788200,9.55247337200852,9.78717038848735,9.52808926640033,9.66829787364742,12775863.3023375,0.0,1.0
2012-05-15,15.55,15.71,15.485,15.63,4677200,9.47932105518395,9.57685747761671,9.43969688357064,9.52808926640033,7672538.94836972,0.0,1.0
2012-05-16,15.3,15.825,15.3,15.66,5367000,9.32692039513276,9.64696178124025,9.32692039513276,9.54637734560647,8804095.72733693,0.0,1.0
2012-05-17,14.49,15.34,14.43,15.33,12171900,8.83314225656691,9.35130450074095,8.79656609815462,9.3452084743389,19966941.0813438,0.0,1.0
2012-05-18,14.11,14.63,14.04,14.58,12472100,8.6014932532891,8.91848662619557,8.55882106847476,8.88800649418533,20459393.016754,0.0,1.0
2012-05-21,14.88,14.88,14.18,14.21,11851700,9.07088728624676,9.07088728624676,8.64416543810343,8.66245351730957,19441680.8890775,0.0,1.0
2012-05-22,15.06,15.27,14.86,14.88,12426900,9.18061576148362,9.30863231592661,9.05869523344266,9.07088728624676,20385246.3562592,0.0,1.0
2012-05-23,15.13,15.19,14.68,14.92,7955800,9.22328794629795,9.25986410471023,8.94896675820581,9.09527139185495,13050796.4947917,0.0,1.0
2012-05-24,15.09,15.36,14.87,15.19,5466300,9.19890384068976,9.36349655354504,9.06479125984471,9.25986410471023,8966988.72262751,0.0,1.0
2012-05-25,15.15,15.19,14.98,15.08,4694800,9.23547999910204,9.25986410471023,9.13184755026723,9.19280781428771,7701410.2144031,0.0,1.0
2012-05-29,15.53,15.55,15.24,15.28,6088400,9.46712900237985,9.47932105518395,9.29034423672047,9.31472834232866,9987489.5521368,0.0,1.0
2012-05-30,15.16,15.42,15.12,15.37,8384200,9.24157602550409,9.40007271195733,9.2171919198959,9.36959257994709,13753549.3566496,0.0,1.0
2012-05-31,15.26,15.41,14.94,15.2,11749900,9.30253628952457,9.39397668555528,9.10746344465904,9.26596013111228,19274686.8616799,0.0,1.0
2012-06-01,14.43,14.95,14.4,14.85,10942500,8.79656609815462,9.11355947106109,8.77827801894848,9.05259920704062,17950217.5323988,0.0,1.0
2012-06-04,14.31,14.58,14.175,14.55,10134700,8.72341378133005,8.88800649418533,8.64111742490241,8.86971841497919,16625092.0379805,0.0,1.0
2012-06-05,14.73,14.79,14.22,14.22,9935100,8.97944689021605,9.01602304862833,8.66854954371162,8.66854954371162,16297665.6345566,0.0,1.0
2012-06-06,15.38,15.47,14.84,14.86,12606000,9.37568860634914,9.43055284396756,9.04650318063857,9.05869523344266,20679044.2964057,0.0,1.0
2012-06-07,15.22,15.655,15.19,15.6,9096500,9.27815218391638,9.54332933240544,9.25986410471023,9.50980118719418,14922015.4245799,0.0,1.0
2012-06-08,15.34,15.36,15.1,15.14,7474000,9.35130450074095,9.36349655354504,9.20499986709181,9.2293839727,12260445.587128,0.0,1.0
2012-06-11,15.04,15.6,15.03,15.55,7666700,9.16842370867952,9.50980118719418,9.16232768227747,9.47932105518395,12576553.1419367,0.0,1.0
2012-06-12,15.4,15.41,15.02,15.11,6919000,9.38788065915323,9.39397668555528,9.15623165587543,9.21109589349385,11350016.459371,0.0,1.0
2012-06-13,14.97,15.32,14.87,15.29,7438000,9.12575152386519,9.33911244793685,9.06479125984471,9.32082436873071,12201390.724787,0.0,1.0
2012-06-14,15.25,15.31,14.92,15.04,8712500,9.29644026312252,9.3330164215348,9.09527139185495,9.16842370867952,14292096.8929426,0.0,1.0
2012-06-15,15.58,15.6,15.23,15.36,8140200,9.49760913439009,9.50980118719418,9.28424821031842,9.36349655354504,13353288.623005,0.0,1.0
2012-06-18,15.74,15.86,15.34,15.36,8548100,9.59514555682285,9.66829787364742,9.35130450074095,9.36349655354504,14022413.0215854,0.0,1.0
2012-06-19,15.9,16.08,15.74,15.85,8674800,9.69268197925561,9.80241045449247,9.59514555682285,9.66220184724537,14230253.3287689,0.0,1.0
2012-06-20,15.84,15.96,15.65,15.9,8168300,9.65610582084332,9.7292581376679,9.54028131920442,9.69268197925561,13399384.2238879,0.0,1.0
2012-06-21,15.46,15.97,15.38,15.92,5571000,9.42445681756552,9.73535416406994,9.37568860634914,9.7048740320597,9138739.94726925,0.0,1.0
2012-06-22,15.42,15.6194,15.22,15.56,6424700,9.40007271195733,9.52162747841416,9.27815218391638,9.48541708158599,10539160.3911723,0.0,1.0
2012-06-25,14.98,15.21,14.88,15.21,6072200,9.13184755026723,9.27205615751433,9.07088728624676,9.27205615751433,9960914.86408335,0.0,1.0
2012-06-26,15.11,15.24,14.875,15.05,4796800,9.21109589349385,9.29034423672047,9.06783927304574,9.17451973508157,7868732.32436926,0.0,1.0
2012-06-27,15.14,15.24,14.995,15.13,4116100,9.27205615751433,9.33329827216106,9.18325509127658,9.26593194604966,6721028.53362207,0.07,1.0
2012-06-28,15.22,15.24,14.9,15.04,5147300,9.32104984923171,9.33329827216106,9.12507508236219,9.2108140428676,8404837.14465462,0.0,1.0
2012-06-29,15.82,15.82,15.54,15.68,7780900,9.68850253711207,9.68850253711207,9.51702461610123,9.60276357660665,12705145.8704259,0.0,1.0
2012-07-02,15.91,15.95,15.62,15.94,6054400,9.74362044029412,9.76811728615281,9.56601830781861,9.76199307468814,9886007.42303672,0.0,1.0
2012-07-03,16.18,16.21,15.88,15.91,3854700,9.90897414984028,9.9273467842343,9.7252478059001,9.74362044029412,6294198.07306746,0.0,1.0
2012-07-05,16.15,16.23,15.94,16.12,4209200,9.89060151544626,9.93959520716365,9.76199307468814,9.87222888105225,6873048.10469182,0.0,1.0
2012-07-06,16.0,16.08,15.85,15.93,3802900,9.79873834347617,9.84773203519355,9.70687517150608,9.75586886322347,6209615.75532941,0.0,1.0
2012-07-09,15.84,16.04,15.75,15.92,5029100,9.70075096004141,9.82323518933486,9.64563305685936,9.74974465175879,8211832.70533727,0.0,1.0
2012-07-10,15.47,15.96,15.38,15.89,5074100,9.47415513584853,9.77424149761748,9.41903723266647,9.73137201736478,8285311.55279311,0.0,1.0
2012-07-11,15.5,15.63,15.42,15.47,4946500,9.49252777024254,9.57214251928329,9.44353407852516,9.47415513584853,8076958.19867388,0.0,1.0
2012-07-12,15.01,15.36,14.92,15.32,11372000,9.19244140847359,9.40678880973713,9.13732350529153,9.38229196387844,18568921.1837298,0.0,1.0
2012-07-13,15.23,15.24,15.04,15.05,7292900,9.32717406069638,9.33329827216106,9.2108140428676,9.21693825433228,11908308.5913492,0.0,1.0
2012-07-16,15.38,15.41,15.1,15.22,7835200,9.41903723266647,9.43740986706049,9.24755931165564,9.32104984923171,12793810.3463559,0.0,1.0
2012-07-17,15.5,15.845,15.255,15.5,16449000,9.49252777024254,9.70381306577375,9.34248458935807,9.49252777024254,26858968.0400256,0.0,1.0
2012-07-18,15.39,15.51,15.27,15.43,8434500,9.42516144413115,9.49865198170722,9.35167090655507,9.44965828998984,13772385.3081401,0.0,1.0
2012-07-19,15.2,15.46,15.02,15.44,9428100,9.30880142630236,9.46803092438385,9.19856561993826,9.45578250145451,15394798.2599651,0.0,1.0
2012-07-20,15.04,15.12,14.92,15.0,8805700,9.2108140428676,9.25980773458498,9.13732350529153,9.18631719700891,14378504.1564869,0.0,1.0
2012-07-23,14.63,14.84,14.56,14.78,6295200,8.95972137281603,9.08832981357415,8.91685189256332,9.05158454478611,10279200.9000893,0.0,1.0
2012-07-24,14.19,14.62,14.11,14.53,10480200,8.69025606837043,8.95359716135135,8.64126237665305,8.8984792581693,17112733.7134827,0.0,1.0
2012-07-25,14.06,14.31,13.99,14.29,12825700,8.61064131932969,8.7637466059465,8.56777183907698,8.75149818301716,20942614.5292089,0.0,1.0
2012-07-26,14.41,14.46,14.13,14.33,11566400,8.82498872059323,8.85560977791659,8.6535107995824,8.77599502887585,18886349.804739,0.0,1.0
2012-07-27,14.76,14.91,14.46,14.59,9483100,9.03933612185677,9.13119929382686,8.85560977791659,8.93522452695734,15484605.7401889,0.0,1.0
2012-07-30,14.62,14.79,14.57,14.74,5718900,8.95359716135135,9.05770875625079,8.92297610402799,9.02708769892743,9338181.7936715,0.0,1.0
2012-07-31,14.68,14.71,14.53,14.6,7879700,8.99034243013939,9.00871506453341,8.8984792581693,8.94134873842201,12866472.7621734,0.0,1.0
2012-08-01,14.64,14.91,14.61,14.78,7578100,8.9658455842807,9.13119929382686,8.94747294988668,9.05158454478611,12374001.1978915,0.0,1.0
2012-08-02,14.52,14.64,14.35,14.42,7275700,8.89235504670463,8.9658455842807,8.78824345180519,8.8311129320579,11880223.3429883,0.0,1.0
2012-08-03,15.04,15.14,14.75,14.77,6118300,9.2108140428676,9.27205615751433,9.0332119103921,9.04546033332144,9990347.38642402,0.0,1.0
2012-08-06,15.19,15.33,15.0,15.11,5072400,9.30267721483769,9.38841617534311,9.18631719700891,9.25368352312031,8282535.68522256,0.0,1.0
2012-08-07,15.19,15.3,15.08,15.23,5704000,9.30267721483769,9.37004354094909,9.23531088872629,9.32717406069638,9313852.13084723,0.0,1.0
2012-08-08,15.14,15.22,15.03,15.09,5292400,9.27205615751433,9.32104984923171,9.20468983140293,9.24143510019097,8641765.60611779,0.0,1.0
2012-08-09,15.21,15.33,15.05,15.1,3870200,9.31492563776704,9.38841617534311,9.21693825433228,9.24755931165564,6319507.45385781,0.0,1.0
2012-08-10,15.28,15.31,15.12,15.2,5625600,9.35779511801975,9.37616775241376,9.25980773458498,9.30880142630236,9185835.64994638,0.0,1.0
2012-08-13,15.27,15.33,15.14,15.22,7698400,9.35167090655507,9.38841617534311,9.27205615751433,9.32104984923171,12570434.6500902,0.0,1.0
2012-08-14,15.18,15.39,15.12,15.33,4749600,9.29655300337302,9.42516144413115,9.25980773458498,9.38841617534311,7755447.41947265,0.0,1.0
2012-08-15,15.39,15.41,15.14,15.18,4577400,9.42516144413115,9.43740986706049,9.27205615751433,9.29655300337302,7474268.36320829,0.0,1.0
2012-08-16,15.63,15.66,15.3,15.34,5957400,9.57214251928329,9.59051515367731,9.37004354094909,9.39454038680778,9727619.68518746,0.0,1.0
2012-08-17,15.56,15.6,15.48,15.6,4491100,9.52927303903058,9.55376988488927,9.4802793473132,9.55376988488927,7333352.26242075,0.0,1.0
2012-08-20,15.51,15.6,15.34,15.56,4287500,9.49865198170722,9.55376988488927,9.39454038680778,9.52927303903058,7000901.29926499,0.0,1.0
2012-08-21,15.42,15.64,15.35,15.51,5414800,9.44353407852516,9.57826673074796,9.40066459827245,9.49865198170722,8841628.07119768,0.0,1.0
2012-08-22,15.36,15.44,15.19,15.41,4308600,9.40678880973713,9.45578250145451,9.30267721483769,9.43740986706049,7035354.71440539,0.0,1.0
2012-08-23,15.23,15.34,15.14,15.3,3860000,9.32717406069638,9.39454038680778,9.27205615751433,9.37004354094909,6302852.24843449,0.0,1.0
2012-08-24,15.35,15.39,15.1,15.2,2781700,9.40066459827245,9.42516144413115,9.24755931165564,9.30880142630236,4542135.77706482,0.0,1.0
2012-08-27,15.22,15.41,15.17,15.36,3399000,9.32104984923171,9.43740986706049,9.29042879190835,9.40678880973713,5550102.2778313,0.0,1.0
2012-08-28,15.3,15.35,15.1492,15.19,3922400,9.37004354094909,9.40066459827245,9.27769043206183,9.30267721483769,6404742.91690659,0.0,1.0
2012-08-29,15.25,15.3,15.12,15.29,3547900,9.33942248362573,9.37004354094909,9.25980773458498,9.36391932948442,5793235.6197463,0.0,1.0
2012-08-30,15.14,15.21,15.04,15.14,3410900,9.27205615751433,9.31492563776704,9.2108140428676,9.27205615751433,5569533.35082518,0.0,1.0
2012-08-31,15.3,15.32,15.03,15.25,6590400,9.37004354094909,9.38229196387844,9.20468983140293,9.33942248362573,10761222.1393996,0.0,1.0
2012-09-04,15.26,15.3,15.07,15.26,6349300,9.3455466950904,9.37004354094909,9.22918667726162,9.3455466950904,10367538.803364,0.0,1.0
2012-09-05,15.16,15.3,15.07,15.27,4434900,9.28430458044368,9.37004354094909,9.22918667726162,9.35167090655507,7241585.34626479,0.0,1.0
2012-09-06,15.84,15.88,15.29,15.29,8399500,9.70075096004141,9.7252478059001,9.36391932948442,9.36391932948442,13715235.0934522,0.0,1.0
2012-09-07,16.3,16.32,15.72,15.9,8296000,9.98246468741635,9.9947131103457,9.62726042246534,9.73749622882945,13546233.7443038,0.0,1.0
2012-09-10,16.47,16.57,16.19,16.26,9421700,10.0865762823158,10.1478183969625,9.91509836130495,9.95796784155766,15384347.9349936,0.0,1.0
2012-09-11,16.5,16.575,16.39,16.43,7665600,10.1049489167098,10.1508805026948,10.0375825905984,10.0620794364571,12516876.7346112,0.0,1.0
2012-09-12,16.58,16.79,16.54,16.57,7928900,10.1539426084272,10.2825510491853,10.1294457625685,10.1478183969625,12946809.6353917,0.0,1.0
2012-09-13,16.99,17.01,16.39,16.57,11352900,10.4050352784788,10.4172837014081,10.0375825905984,10.1478183969625,18537733.4951429,0.0,1.0
2012-09-14,17.25,17.57,16.98,17.06,12735300,10.5642647765603,10.7602395434298,10.3989110670141,10.4479047587315,20795003.6889863,0.0,1.0
2012-09-17,17.21,17.45,17.17,17.28,6393200,10.5397679307016,10.6867490058537,10.5152710848429,10.5826374109543,10439221.5012153,0.0,1.0
2012-09-18,17.16,17.2,16.94,17.19,5795600,10.5091468733782,10.5336437192369,10.3744142211554,10.5275195077722,9463422.40700178,0.0,1.0
2012-09-19,16.97,17.2,16.92,17.16,8848300,10.3927868555494,10.5336437192369,10.3621657982261,10.5091468733782,14448064.1320785,0.0,1.0
2012-09-20,16.58,16.91,16.35,16.84,11702900,10.1539426084272,10.3560415867614,10.0130857447397,10.3131721065087,19109235.6420217,0.0,1.0
2012-09-21,16.64,16.7,16.56,16.68,13113500,10.1906878772152,10.2274331460033,10.1416941854978,10.2151847230739,21412552.5802709,0.0,1.0
2012-09-24,16.6,16.73,16.44,16.49,8149900,10.1661910313565,10.2458057803973,10.0682036479218,10.0988247052451,13307672.4195638,0.0,1.0
2012-09-25,16.14,16.75,16.14,16.7,10896100,9.88447730398159,10.2580542033266,9.88447730398159,10.2274331460033,17791841.5503023,0.0,1.0
2012-09-26,16.04,16.24,16.005,16.13,7363900,9.87222888105224,9.99532400425738,9.85068723449134,9.92762168649456,11964568.2270092,0.08,1.0
2012-09-27,16.12,16.26,16.045,16.1,7765500,9.9214669303343,10.0076335165779,9.87530625913237,9.90915741801379,12617071.7373728,0.0,1.0
2012-09-28,16.05,16.15,15.96,15.99,6887600,9.8783836372125,9.93993119881507,9.82299083177019,9.84145510025096,11190695.1642945,0.0,1.0
2012-10-01,15.76,16.2,15.72,16.17,8206300,9.69989570856505,9.97070497961636,9.67527668392402,9.95224071113559,13333265.8294254,0.0,1.0
2012-10-02,15.62,15.91,15.52,15.8,8899100,9.61372912232145,9.7922170509689,9.55218156071888,9.72451473320608,14458899.3751921,0.0,1.0
2012-10-03,15.67,15.76,15.53,15.7,6821000,9.64450290312273,9.69989570856505,9.55833631687914,9.66296717160351,11082486.1658129,0.0,1.0
2012-10-04,15.75,15.88,15.64,15.8,6819200,9.69374095240479,9.77375278248813,9.62603863464197,9.72451473320608,11079561.5982864,0.0,1.0
2012-10-05,15.72,15.9,15.655,15.81,5021600,9.67527668392402,9.78606229480865,9.63527076888235,9.73066948936633,8158893.49512477,0.0,1.0
2012-10-08,15.62,15.7,15.55,15.63,3878100,9.61372912232145,9.66296717160351,9.57064582919965,9.61988387848171,6300980.73590954,0.0,1.0
2012-10-09,15.53,15.68,15.48,15.59,6424600,9.55833631687914,9.65065765928299,9.52756253607785,9.59526485384068,10438431.4060814,0.0,1.0
2012-10-10,15.67,16.0,15.66,15.94,12142600,9.64450290312273,9.84760985641122,9.63834814696248,9.81068131944967,19728807.5820261,0.0,1.0
2012-10-11,15.85,15.95,15.5,15.56,9485400,9.75528851400736,9.81683607560993,9.53987204839837,9.57680058535991,15411496.0089725,0.0,1.0
2012-10-12,15.69,15.93,15.61,15.82,6606500,9.65681241544325,9.80452656328942,9.60757436616119,9.73682424552659,10733975.2022347,0.0,1.0
2012-10-15,15.77,15.9,15.6,15.71,5924000,9.7060504647253,9.78606229480865,9.60141961000094,9.66912192776377,9625076.68175863,0.0,1.0
2012-10-16,15.7,15.96,15.63,15.87,6916400,9.66296717160351,9.82299083177019,9.61988387848171,9.76759802632787,11237488.244719,0.0,1.0
2012-10-17,15.69,15.83,15.58,15.72,5906800,9.65681241544325,9.74297900168685,9.58911009768042,9.67527668392402,9597130.81428289,0.0,1.0
2012-10-18,15.68,15.73,15.5,15.67,7230500,9.65065765928299,9.68143144008428,9.53987204839837,9.64450290312273,11747825.2780985,0.0,1.0
2012-10-19,15.55,15.65,15.39,15.59,8504200,9.57064582919965,9.63219339080222,9.47216973063554,9.59526485384068,13817281.7550661,0.0,1.0
2012-10-22,15.47,15.52,15.275,15.44,4748700,9.5214077799176,9.55218156071888,9.40139003479258,9.50294351143682,7715496.56290803,0.0,1.0
2012-10-23,15.19,15.25,15.0,15.23,7468600,9.3490746074304,9.38600314439194,9.23213424038552,9.37369363207143,12134680.571469,0.0,1.0
2012-10-24,15.07,15.33,14.99,15.26,6541500,9.27521753350731,9.435241193674,9.22597948422526,9.3921579005522,10628365.8193322,0.0,1.0
2012-10-25,14.95,15.24,14.77,15.21,8220000,9.20136045958423,9.37984838823168,9.0905748486996,9.36138411975091,13355525.0378217,0.0,1.0
2012-10-26,14.79,15.01,14.68,14.98,5499400,9.10288436102012,9.23828899654577,9.03518204325729,9.219824728065,8935203.69744486,0.0,1.0
2012-10-31,14.46,14.89,14.38,14.89,13568400,8.89977740773164,9.16443192262269,8.85053935844958,9.16443192262269,22045390.0149854,0.0,1.0
2012-11-01,14.59,14.72,14.47,14.48,6459000,8.97978923781498,9.05980106789832,8.9059321638919,8.91208692005215,10494323.1410329,0.0,1.0
2012-11-02,14.64,14.83,14.61,14.7,5444200,9.01056301861626,9.12750338566115,8.99209875013549,9.04749155557781,8845516.95996461,0.0,1.0
2012-11-05,14.44,14.63,14.32,14.59,7158200,8.88746789541112,9.00440826245601,8.81361082148804,8.97978923781498,11630355.1491162,0.0,1.0
2012-11-06,14.68,14.77,14.44,14.48,6273700,9.03518204325729,9.0905748486996,8.88746789541112,8.91208692005215,10193255.161774,0.0,1.0
2012-11-07,14.35,14.74,14.27,14.72,7967200,8.83207508996881,9.07211058021883,8.78283704068675,9.05980106789832,12944785.7763179,0.0,1.0
2012-11-08,14.21,14.3993,14.18,14.37,7544300,8.74590850372521,8.86241803783888,8.72744423524444,8.84438460228932,12257674.883557,0.0,1.0
2012-11-09,14.24,14.42,14.075,14.17,5323000,8.76437277220598,8.87515838309061,8.66281929556174,8.72128947908418,8648596.0798449,0.0,1.0
2012-11-12,14.25,14.33,14.19,14.26,4085300,8.77052752836624,8.8197655776483,8.7335989914047,8.7766822845265,6637630.95340792,0.0,1.0
2012-11-13,14.38,14.47,14.0,14.06,7083800,8.85053935844958,8.9059321638919,8.61665862435981,8.65358716132136,11509473.0246863,0.0,1.0
2012-11-14,14.0,14.4145,13.94,14.39,7829100,8.61665862435981,8.87177326720247,8.57973008739827,8.85669411460984,12720406.4566436,0.0,1.0
2012-11-15,13.87,14.11,13.75,13.99,8119700,8.53664679427647,8.68436094212264,8.46278972035339,8.61050386819956,13192561.6362045,0.0,1.0
2012-11-16,13.78,13.93,13.58,13.91,15682800,8.48125398883416,8.57357533123801,8.35815886562902,8.5612658189175,25480782.0028164,0.0,1.0
2012-11-19,14.17,14.22,13.975,14.0,8941100,8.72128947908418,8.75206325988547,8.60127173395917,8.61665862435981,14527139.2841445,0.0,1.0
2012-11-20,14.47,14.47,14.1,14.16,9353900,8.9059321638919,8.9059321638919,8.67820618596238,8.71513472292393,15197840.1035621,0.0,1.0
2012-11-21,14.44,14.52,14.25,14.47,5527500,8.88746789541112,8.93670594469318,8.77052752836624,8.9059321638919,8980859.44605348,0.0,1.0
2012-11-23,14.68,14.68,14.48,14.51,1878200,9.03518204325729,9.03518204325729,8.91208692005215,8.93055118853292,3051623.73796068,0.0,1.0
2012-11-26,14.56,14.84,14.42,14.59,5791600,8.96132496933421,9.1336581418214,8.87515838309061,8.97978923781498,9409958.49258495,0.0,1.0
2012-11-27,14.49,14.67,14.35,14.38,7592100,8.91824167621241,9.02902728709704,8.83207508996881,8.85053935844958,12335338.3989837,0.0,1.0
2012-11-28,14.4,14.465,14.24,14.45,8197900,8.8628488707701,8.90285478581177,8.76437277220598,8.89362265157138,13319617.8476349,0.0,1.0
2012-11-29,14.69,14.73,14.46,14.5,8275000,9.04133679941755,9.06595582405858,8.89977740773164,8.92439643237267,13444886.8233546,0.0,1.0
2012-11-30,14.69,14.8488,14.62,14.72,8101600,9.04133679941755,9.13907432724243,8.99825350629575,9.05980106789832,13163153.4849655,0.0,1.0
2012-12-03,14.53,14.866,14.45,14.79,6263300,8.94286070085344,9.14966050783807,8.89362265157138,9.10288436102012,10176357.6605096,0.0,1.0
2012-12-04,14.63,14.74,14.5,14.52,8150000,9.00440826245601,9.07211058021883,8.92439643237267,8.93670594469318,13241791.8562344,0.0,1.0
2012-12-05,14.63,14.74,14.56,14.68,8155800,9.00440826245601,9.07211058021883,8.96132496933421,9.03518204325729,13251215.4627088,0.0,1.0
2012-12-06,14.98,15.01,14.6211,14.64,12484700,9.219824728065,9.23828899654577,8.99893052947338,9.01056301861626,20284637.8880405,0.0,1.0
2012-12-07,15.09,15.1,14.91,14.99,7557500,9.28752704582783,9.29368180198809,9.1767414349432,9.22597948422526,12279121.7120849,0.0,1.0
2012-12-10,15.14,15.175,15.0005,15.05,5693000,9.31830082662911,9.33984247319001,9.23244197819353,9.2629080211868,9249757.18252057,0.0,1.0
2012-12-11,15.27,15.3,15.11,15.18,6661300,9.39831265671246,9.41677692519323,9.29983655814834,9.34291985127014,10823012.0358202,0.0,1.0
2012-12-12,15.23,15.38,15.16,15.32,5617500,9.37369363207143,9.46601497447528,9.33061033894963,9.42908643751374,9127087.82237999,0.0,1.0
2012-12-13,15.16,15.34,15.12,15.21,4458500,9.33061033894963,9.44139594983425,9.3059913143086,9.36138411975091,7243991.28724187,0.0,1.0
2012-12-14,15.26,15.3,15.07,15.26,6401800,9.3921579005522,9.41677692519323,9.27521753350731,9.3921579005522,10401386.8840787,0.0,1.0
2012-12-17,15.32,15.449,15.21,15.34,8855700,9.42908643751374,9.50848279198106,9.36138411975091,9.44139594983425,14388384.802608,0.0,1.0
2012-12-18,15.67,15.67,15.305,15.32,11884000,9.64450290312273,9.64450290312273,9.41985430327335,9.42908643751374,19308644.7140479,0.0,1.0
2012-12-19,15.56,15.76,15.56,15.57,7480100,9.57680058535991,9.69989570856505,9.57680058535991,9.58295534152017,12153365.3084441,0.0,1.0
2012-12-20,15.86,15.89,15.54,15.58,5530900,9.76144327016762,9.77990753864839,9.56449107303939,9.58911009768042,8986383.62915914,0.0,1.0
2012-12-21,15.8,15.88,15.7,15.8,8206500,9.72451473320608,9.77375278248813,9.66296717160351,9.72451473320608,13333590.7813727,0.0,1.0
2012-12-24,15.8,15.87,15.725,15.75,1729600,9.72451473320608,9.76759802632787,9.67835406200415,9.69374095240479,2810184.44104823,0.0,1.0
2012-12-26,15.64,15.85,15.565,15.85,3436600,9.62603863464197,9.75528851400736,9.57987796344004,9.75528851400736,5583649.31204113,0.0,1.0
2012-12-27,15.57,15.65,15.32,15.61,4717800,9.63834814696248,9.68787080924617,9.48358982732596,9.66310947810432,7621238.08768515,0.09,1.0
2012-12-28,15.38,15.585,15.34,15.46,3974500,9.52073182403872,9.64763364614067,9.49597049289688,9.57025448632241,6420494.88734254,0.0,1.0
2012-12-31,15.67,15.7,15.28,15.36,4329500,9.70025147481709,9.71882247317347,9.45882849618411,9.5083511584678,6993969.7105924,0.0,1.0
2013-01-02,16.14,16.15,15.9,15.95,6324500,9.99119711573375,9.99738744851921,9.84262912888269,9.87358079280999,10216736.6750529,0.0,1.0
2013-01-03,16.35,16.46,16.22,16.22,9622700,10.1211941042284,10.1892877648685,10.0407197780174,10.0407197780174,15544721.6385536,0.0,1.0
2013-01-04,16.68,16.69,16.3,16.36,7910300,10.3254750861486,10.3316654189341,10.0902424403011,10.1273844370139,12778472.9418407,0.0,1.0
2013-01-07,16.79,16.82,16.45,16.58,6250500,10.3935687467887,10.4121397451451,10.183097432083,10.263571758294,10097195.444291,0.0,1.0
2013-01-08,16.75,16.81,16.585,16.77,5984200,10.3688074156469,10.4059494123596,10.2666669246868,10.3811880812178,9667008.55575168,0.0,1.0
2013-01-09,16.71,16.93,16.63,16.83,5791700,10.344046084505,10.4802334057851,10.2945234222213,10.4183300779305,9356039.81356694,0.0,1.0
2013-01-10,16.9,16.915,16.73,16.8,5217800,10.4616624074288,10.470947906607,10.3564267500759,10.3997590795742,8428949.10634691,0.0,1.0
2013-01-11,16.67,16.97,16.62,16.85,5052700,10.3192847533632,10.504994736927,10.2883330894359,10.4307107435015,8162242.92798479,0.0,1.0
2013-01-14,16.64,16.78,16.58,16.68,3380100,10.3007137550068,10.3873784140032,10.263571758294,10.3254750861486,5460288.0283574,0.0,1.0
2013-01-15,16.78,16.81,16.51,16.51,5634400,10.3873784140032,10.4059494123596,10.2202394287958,10.2202394287958,9101933.92709597,0.0,1.0
2013-01-16,16.64,16.76,16.515,16.71,6234700,10.3007137550068,10.3749977484323,10.2233345951885,10.344046084505,10071671.7761013,0.0,1.0
2013-01-17,16.55,16.805,16.45,16.73,7986800,10.2450007599376,10.4028542459669,10.183097432083,10.3564267500759,12902052.727696,0.0,1.0
2013-01-18,16.71,16.72,16.47,16.56,6021400,10.344046084505,10.3502364172905,10.195478097654,10.2511910927231,9727102.25554017,0.0,1.0
2013-01-22,16.8,16.82,16.625,16.68,4697200,10.3997590795742,10.4121397451451,10.2914282558286,10.3254750861486,7587960.39371625,0.0,1.0
2013-01-23,16.88,16.91,16.65,16.76,5372400,10.4492817418578,10.4678527402142,10.3069040877922,10.3749977484323,8678693.35331719,0.0,1.0
2013-01-24,16.91,16.995,16.81,16.88,6080000,10.4678527402142,10.5204705688906,10.4059494123596,10.4492817418578,9821765.98692734,0.0,1.0
2013-01-25,17.19,17.19,16.91,16.93,5518100,10.6411820582071,10.6411820582071,10.4678527402142,10.4802334057851,8914060.34415523,0.0,1.0
2013-01-28,17.25,17.3,17.09,17.25,6443100,10.6783240549199,10.7092757188472,10.5792787303525,10.6783240549199,10408325.7286795,0.0,1.0
2013-01-29,17.16,17.24,17.09,17.23,8088400,10.6226110598507,10.6721337221344,10.5792787303525,10.665943389349,13066179.606688,0.0,1.0
2013-01-30,16.78,17.14,16.78,17.1,8537700,10.3873784140032,10.6102303942798,10.3873784140032,10.585469063138,13791988.7280575,0.0,1.0
2013-01-31,16.79,16.99,16.73,16.82,8858500,10.3935687467887,10.5173754024979,10.3564267500759,10.4121397451451,14310216.1176309,0.0,1.0
2013-02-01,16.69,16.9,16.59,16.89,15551500,10.3316654189341,10.4616624074288,10.2697620910795,10.4554720746433,25122235.8134375,0.0,1.0
2013-02-04,16.41,16.67,16.34,16.55,8570600,10.1583361009412,10.3192847533632,10.115003771443,10.2450007599376,13845136.1130854,0.0,1.0
2013-02-05,16.55,16.73,16.47,16.52,10112600,10.2450007599376,10.3564267500759,10.195478097654,10.2264297615813,16336116.8946384,0.0,1.0
2013-02-06,16.52,16.6,16.42,16.48,16655700,10.2264297615813,10.2759524238649,10.1645264337266,10.2016684304394,26905984.8270501,0.0,1.0
2013-02-07,16.54,16.62,16.28,16.54,8473000,10.2388104271522,10.2883330894359,10.0778617747302,10.2388104271522,13687470.9222426,0.0,1.0
2013-02-08,16.81,16.83,16.52,16.57,8232000,10.4059494123596,10.4183300779305,10.2264297615813,10.2573814255086,13298154.2112477,0.0,1.0
2013-02-11,16.9,17.045,16.72,16.79,9264800,10.4616624074288,10.5514222328179,10.3502364172905,10.3935687467887,14966562.0913954,0.0,1.0
2013-02-12,17.18,17.25,16.88,16.93,9497900,10.6349917254217,10.6783240549199,10.4492817418578,10.4802334057851,15343116.9682955,0.0,1.0
2013-02-13,17.15,17.3,17.07,17.19,6796400,10.6164207270653,10.7092757188472,10.5668980647816,10.6411820582071,10979054.3344659,0.0,1.0
2013-02-14,17.15,17.24,16.99,17.07,4800000,10.6164207270653,10.6721337221344,10.5173754024979,10.5668980647816,7754025.77915313,0.0,1.0
2013-02-15,17.17,17.21,17.005,17.18,5784000,10.6288013926362,10.6535627237781,10.5266609016761,10.6349917254217,9343601.06387955,0.0,1.0
2013-02-19,17.28,17.315,17.1,17.15,8102700,10.6968950532763,10.7185612180254,10.585469063138,10.6164207270653,13089280.1418217,0.0,1.0
2013-02-20,17.03,17.19,16.995,17.18,8663400,10.5421367336398,10.6411820582071,10.5204705688906,10.6349917254217,13995047.278149,0.0,1.0
2013-02-21,16.43,17.108,16.42,16.93,12796600,10.1707167665121,10.5904213293664,10.1645264337266,10.4802334057851,20671909.6428148,0.0,1.0
2013-02-22,16.89,16.93,16.56,16.59,9272800,10.4554720746433,10.4802334057851,10.2511910927231,10.2697620910795,14979485.467694,0.0,1.0
2013-02-25,16.5,17.09,16.5,17.0,7441300,10.2140490960103,10.5792787303525,10.2140490960103,10.5235657352834,12020840.0063359,0.0,1.0
2013-02-26,16.59,16.79,16.52,16.57,8600400,10.2697620910795,10.3935687467887,10.2264297615813,10.2573814255086,13893275.6897976,0.0,1.0
2013-02-27,16.7,16.84,16.47,16.54,6472800,10.3378557517195,10.424520410716,10.195478097654,10.2388104271522,10456303.7631881,0.0,1.0
2013-02-28,16.67,16.86,16.65,16.7,11734000,10.3192847533632,10.4369010762869,10.3069040877922,10.3378557517195,18955362.1859547,0.0,1.0
2013-03-01,16.61,16.76,16.46,16.62,9180800,10.2821427566504,10.3749977484323,10.1892877648685,10.2883330894359,14830866.6402603,0.0,1.0
2013-03-04,16.62,16.71,16.5,16.6,12893800,10.2883330894359,10.344046084505,10.2140490960103,10.2759524238649,20828928.6648426,0.0,1.0
2013-03-05,16.61,16.74,16.55,16.73,13387500,10.2821427566504,10.3626170828614,10.2450007599376,10.3564267500759,21626462.5246693,0.0,1.0
2013-03-06,16.5,16.75,16.48,16.72,6226500,10.2140490960103,10.3688074156469,10.2016684304394,10.3502364172905,10058425.3153953,0.0,1.0
2013-03-07,16.54,16.61,16.46,16.49,7095500,10.2388104271522,10.2821427566504,10.1892877648685,10.2078587632249,11462227.0658294,0.0,1.0
2013-03-08,16.93,16.97,16.54,16.63,10671400,10.4802334057851,10.504994736927,10.2388104271522,10.2945234222213,17238814.7290948,0.0,1.0
2013-03-11,17.27,17.28,16.84,16.91,11153200,10.6907047204908,10.6968950532763,10.424520410716,10.4678527402142,18017125.0666773,0.0,1.0
2013-03-12,17.21,17.34,17.17,17.24,9569300,10.6535627237781,10.734037049989,10.6288013926362,10.6721337221344,15458458.1017604,0.0,1.0
2013-03-13,17.32,17.38,17.14,17.18,7041700,10.7216563844181,10.7587983811309,10.6102303942798,10.6349917254217,11375317.3602214,0.0,1.0
2013-03-14,17.52,17.54,17.32,17.32,4622700,10.8454630401273,10.8578437056983,10.7216563844181,10.7216563844181,7467611.4519357,0.0,1.0
2013-03-15,17.73,17.74,17.48,17.49,9329000,10.975460028622,10.9816503614075,10.8207017089855,10.826892041771,15070272.1861916,0.0,1.0
2013-03-18,17.34,17.545,17.27,17.45,10266000,10.734037049989,10.860938872091,10.6907047204908,10.8021307106291,16583922.6351639,0.0,1.0
2013-03-19,17.01,17.41,16.93,17.34,6414600,10.5297560680688,10.7773693794873,10.4802334057851,10.734037049989,10362286.2006158,0.0,1.0
2013-03-20,17.03,17.24,16.93,17.13,7912900,10.5421367336398,10.6721337221344,10.4802334057851,10.6040400614944,12782673.0391376,0.0,1.0
2013-03-21,16.76,17.05,16.76,16.94,6212300,10.3749977484323,10.5545173992107,10.3749977484323,10.4864237385706,10035486.3224652,0.0,1.0
2013-03-22,17.0,17.035,16.77,16.82,6203500,10.5235657352834,10.5452319000325,10.3811880812178,10.4121397451451,10021270.6085368,0.0,1.0
2013-03-25,16.99,17.06,16.9,17.01,5838600,10.5173754024979,10.5607077319961,10.4616624074288,10.5297560680688,9431803.10711742,0.0,1.0
2013-03-26,17.15,17.22,16.87,16.94,6961700,10.6783240549199,10.7219090510624,10.5039840703498,10.5475690664923,11180888.9097153,0.1,1.0
2013-03-27,17.29,17.3,16.95,17.04,4948100,10.765494047205,10.7717204752253,10.5537954945127,10.6098333466959,7946931.98703794,0.0,1.0
2013-03-28,17.49,17.5,17.3,17.34,5405300,10.8900226076122,10.8962490356325,10.7717204752253,10.7966261873068,8681221.37174599,0.0,1.0
2013-04-01,17.42,17.52,17.205,17.48,5546600,10.8464376114697,10.9087018916733,10.7125694090319,10.8837961795918,8908157.26426399,0.0,1.0
2013-04-02,17.25,17.52,17.18,17.5,7115400,10.7405883351235,10.9087018916733,10.697003338981,10.8962490356325,11427739.9124048,0.0,1.0
2013-04-03,17.18,17.4,17.12,17.3,7125400,10.697003338981,10.8339847554289,10.6596447708588,10.7717204752253,11443800.4851236,0.0,1.0
2013-04-04,17.59,17.61,17.18,17.25,6728300,10.9522868878158,10.9647397438565,10.697003338981,10.7405883351235,10806035.1424562,0.0,1.0
2013-04-05,17.45,17.48,17.15,17.3,4224600,10.8651168955307,10.8837961795918,10.6783240549199,10.7717204752253,6784949.55082572,0.0,1.0
2013-04-08,17.67,17.695,17.29,17.45,4958000,11.0020983119787,11.0176643820296,10.765494047205,10.8651168955307,7962831.95402968,0.0,1.0
2013-04-09,17.59,17.85,17.47,17.8,5166000,10.9522868878158,11.1141740163452,10.8775697515715,11.0830418762434,8296891.86658277,0.0,1.0
2013-04-10,17.8,17.8,17.6201,17.63,6061700,11.0830418762434,11.0830418762434,10.9710284361571,10.9771925998972,9735437.36501446,0.0,1.0
2013-04-11,17.97,18.15,17.82,17.83,6996800,11.1888911525895,11.300966856956,11.0954947322841,11.1017211603045,11237261.5199587,0.0,1.0
2013-04-12,17.87,18.01,17.75,17.9,4659500,11.1266268723859,11.213796864671,11.0519097361416,11.145306156447,7483423.85837059,0.0,1.0
2013-04-15,17.19,17.88,17.18,17.8,9119400,10.7032297670013,11.1328533004063,10.697003338981,11.0830418762434,14646278.685272,0.0,1.0
2013-04-16,17.67,17.67,17.22,17.33,7448000,11.0020983119787,11.0020983119787,10.7219090510624,10.7903997592864,11961914.5610353,0.0,1.0
2013-04-17,17.31,17.53,17.17,17.48,6290000,10.7779469032457,10.9149283196936,10.6907769109606,10.8837961795918,10102100.2401869,0.0,1.0
2013-04-18,17.17,17.42,17.08,17.31,4511300,10.6907769109606,10.8464376114697,10.6347390587774,10.7779469032457,7245406.17067652,0.0,1.0
2013-04-19,17.57,17.585,17.18,17.25,7706200,10.9398340317751,10.9491736738056,10.697003338981,10.7405883351235,12376598.5486372,0.0,1.0
2013-04-22,17.67,17.75,17.445,17.56,5703300,11.0020983119787,11.0519097361416,10.8620036815206,10.9336076037547,9159826.43876916,0.0,1.0
2013-04-23,18.01,18.06,17.74,17.79,6197400,11.213796864671,11.2449290047728,11.0456833081212,11.076815448223,9953379.3368099,0.0,1.0
2013-04-24,17.84,18.09,17.795,18.03,4870300,11.1079475883248,11.2636082888339,11.0799286622332,11.2262497207117,7821980.73128498,0.0,1.0
2013-04-25,17.88,18.05,17.72,17.94,3758000,11.1328533004063,11.2387025767524,11.0332304520805,11.1702118685285,6035563.2277619,0.0,1.0
2013-04-26,17.73,17.935,17.73,17.91,2811300,11.0394568801009,11.1670986545183,11.0394568801009,11.1515325844674,4515108.80846381,0.0,1.0
2013-04-29,17.85,17.92,17.6,17.78,3313700,11.1141740163452,11.1577590124877,10.9585133158362,11.0705890202027,5321991.98186127,0.0,1.0
2013-04-30,18.27,18.27,17.87,17.88,7617300,11.3756839932004,11.3756839932004,11.1266268723859,11.1328533004063,12233820.0571662,0.0,1.0
2013-05-01,18.23,18.34,18.14,18.25,8519400,11.3507782811189,11.4192689893429,11.2947404289357,11.3632311371597,13682644.3221381,0.0,1.0
2013-05-02,18.41,18.45,18.14,18.25,10107500,11.4628539854854,11.4877596975669,11.2947404289357,11.3632311371597,16233223.8756263,0.0,1.0
2013-05-03,18.35,18.79,18.235,18.7,10910500,11.4254954173633,11.6994582502592,11.3538914951291,11.6434203980759,17522887.8649537,0.0,1.0
2013-05-06,18.44,18.52,18.31,18.39,5777400,11.4815332695465,11.5313446937094,11.4005897052818,11.4504011294447,9278835.28261622,0.0,1.0
2013-05-07,18.57,18.61,18.38,18.41,6062300,11.5624768338112,11.5873825458927,11.4441747014244,11.4628539854854,9736400.99937763,0.0,1.0
2013-05-08,18.45,18.73,18.38,18.54,6145500,11.4877596975669,11.662099682137,11.4441747014244,11.5437975497501,9870024.96439882,0.0,1.0
2013-05-09,18.35,18.5191,18.23,18.48,6241300,11.4254954173633,11.5307843151876,11.3507782811189,11.506438981628,10023885.2510459,0.0,1.0
2013-05-10,18.57,18.57,18.31,18.39,6027900,11.5624768338112,11.5624768338112,11.4005897052818,11.4504011294447,9681152.62922462,0.0,1.0
2013-05-13,18.48,18.52,18.34,18.46,5407300,11.506438981628,11.5313446937094,11.4192689893429,11.4939861255872,8684433.48628976,0.0,1.0
2013-05-14,18.48,18.51,18.3,18.4,7258100,11.506438981628,11.5251182656891,11.3943632772615,11.4566275574651,11656924.2851034,0.0,1.0
2013-05-15,18.68,18.705,18.4301,18.47,6330400,11.6309675420352,11.6465336120861,11.4753691058064,11.5002125536076,10166984.9539713,0.0,1.0
2013-05-16,18.7,18.76,18.53,18.65,7591700,11.6434203980759,11.6807789661981,11.5375711217298,11.6122882579741,12192704.9910059,0.0,1.0
2013-05-17,18.77,18.82,18.62,18.73,4843300,11.6870053942185,11.7181375343203,11.593608973913,11.662099682137,7778617.18494389,0.0,1.0
2013-05-20,18.54,18.8,18.46,18.77,5789900,11.5437975497501,11.7056846782795,11.4939861255872,11.6870053942185,9298910.99851485,0.0,1.0
2013-05-21,18.51,18.7,18.46,18.62,5686100,11.5251182656891,11.6434203980759,11.4939861255872,11.593608973913,9132202.25369262,0.0,1.0
2013-05-22,18.25,18.87,18.12,18.57,6330100,11.3632311371597,11.7492696744221,11.282287572895,11.5624768338112,10166503.1367897,0.0,1.0
2013-05-23,17.94,18.09,17.73,18.08,9587600,11.1702118685285,11.2636082888339,11.0394568801009,11.2573818608135,15398234.6999707,0.0,1.0
2013-05-24,18.13,18.18,17.76,17.86,6753500,11.2885140009153,11.3196461410171,11.0581361641619,11.1204004443656,10846507.7857079,0.0,1.0
2013-05-28,18.3,18.51,18.2,18.33,7139500,11.3943632772615,11.5251182656891,11.3320989970578,11.4130425613225,11466445.8926573,0.0,1.0
2013-05-29,17.98,18.17,17.867,18.12,9150400,11.1951175806099,11.3134197129968,11.1247589439798,11.282287572895,14696066.4607005,0.0,1.0
2013-05-30,17.97,18.1,17.815,18.05,9650400,11.1888911525895,11.2698347168542,11.0923815182739,11.2387025767524,15499095.0966455,0.0,1.0
2013-05-31,17.79,18.13,17.79,17.91,10000500,11.076815448223,11.2885140009153,11.076815448223,11.1515325844674,16061375.7475341,0.0,1.0
2013-06-03,17.71,17.965,17.545,17.93,8782500,11.0270040240601,11.1857779385794,10.9242679617242,11.1639854405081,14105197.9903723,0.0,1.0
2013-06-04,17.31,17.73,17.28,17.67,9109400,10.7779469032457,11.0394568801009,10.7592676191846,11.0020983119787,14630218.112553,0.0,1.0
2013-06-05,17.0,17.34,16.925,17.23,7253900,10.5849276346145,10.7966261873068,10.5382294244618,10.7281354790828,11650178.8445615,0.0,1.0
2013-06-06,17.37,17.38,16.88,16.98,6239200,10.8153054713678,10.8215318993882,10.5102104983701,10.5724747785738,10020512.530775,0.0,1.0
2013-06-07,17.42,17.48,17.18,17.45,6458000,10.8464376114697,10.8837961795918,10.697003338981,10.8651168955307,10371917.8618644,0.0,1.0
2013-06-10,17.27,17.515,17.24,17.49,5527500,10.7530411911642,10.9055886776631,10.7343619071031,10.8900226076122,8877481.57037096,0.0,1.0
2013-06-11,16.86,17.12,16.85,17.07,6599400,10.4977576423294,10.6596447708588,10.4915312143091,10.628512630757,10599014.3601096,0.0,1.0
2013-06-12,16.42,17.03,16.41,17.03,7520000,10.2237948094335,10.6036069186756,10.2175683814131,10.6036069186756,12077550.6846114,0.0,1.0
2013-06-13,17.02,17.07,16.35,16.42,9182600,10.5973804906552,10.628512630757,10.180209813291,10.2237948094335,14747781.5048554,0.0,1.0
2013-06-14,17.22,17.46,16.95,16.95,10122300,10.7219090510624,10.8713433235511,10.5537954945127,10.5537954945127,16256993.5232503,0.0,1.0
2013-06-17,17.17,17.51,17.09,17.33,5887900,10.6907769109606,10.9024754636529,10.6409654867977,10.7903997592864,9456304.61116004,0.0,1.0
2013-06-18,17.22,17.42,17.16,17.21,5498200,10.7219090510624,10.8464376114697,10.6845504829403,10.7156826230421,8830424.09230458,0.0,1.0
2013-06-19,16.63,17.33,16.62,17.26,7605500,10.3545497978611,10.7903997592864,10.3483233698407,10.7468147631439,12214868.581358,0.0,1.0
2013-06-20,16.02,16.52,15.905,16.5,12763500,9.97473768861905,10.2860590896371,9.90313376638489,10.2736062335964,20498911.9897656,0.0,1.0
2013-06-21,16.18,16.3,15.94,16.14,12392900,10.0743605369448,10.1490776731892,9.92492626445616,10.0494548248634,19903707.1648033,0.0,1.0
2013-06-24,16.06,16.399,15.6,15.94,11120300,9.9996434007005,10.2107193105908,9.71322771176387,9.92492626445616,17859838.6805963,0.0,1.0
2013-06-25,16.5,16.58,16.19,16.19,9164600,10.2736062335964,10.3234176577593,10.0805869649652,10.0805869649652,14718872.4739614,0.0,1.0
2013-06-26,16.49,16.7,16.44,16.63,7976300,10.3358705138,10.4674977307738,10.3045307002348,10.4236219917826,12725506.460669,0.11,1.0
2013-06-27,16.87,16.88,16.53,16.61,5751400,10.5740530968955,10.5803210596085,10.3609423646522,10.4110860663565,9175868.24190305,0.0,1.0
2013-06-28,16.87,17.05,16.67,16.84,7021000,10.5740530968955,10.6868764257302,10.4486938426347,10.5552492087564,11201406.7751159,0.0,1.0
2013-07-01,16.92,17.105,16.88,17.05,5574800,10.6053929104607,10.7213502206519,10.5803210596085,10.6868764257302,8894118.00169717,0.0,1.0
2013-07-02,17.13,17.27,16.92,16.92,6380400,10.7370201274345,10.824771605417,10.6053929104607,10.6053929104607,10179384.103112,0.0,1.0
2013-07-03,16.99,17.08,16.875,16.94,3431800,10.6492686494519,10.7056803138693,10.577187078252,10.6179288358867,5475144.24880256,0.0,1.0
2013-07-05,17.55,17.55,17.03,17.09,8037500,11.0002745613821,11.0002745613821,10.6743405003041,10.7119482765823,12823145.8417595,0.0,1.0
2013-07-08,17.58,17.72,17.55,17.57,6049200,11.0190784495212,11.1068299275037,11.0002745613821,11.0128104868081,9650982.74662169,0.0,1.0
2013-07-09,17.77,17.86,17.55,17.68,5539100,11.1381697410689,11.1945814054863,11.0002745613821,11.0817580766516,8837161.69606102,0.0,1.0
2013-07-10,17.79,17.89,17.61,17.7,4697200,11.150705666495,11.2133852936254,11.0378823376603,11.0942940020776,7493982.0401758,0.0,1.0
2013-07-11,18.14,18.18,17.84,18.02,6325700,11.3700843614513,11.3951562123035,11.1820454800602,11.2948688088949,10092114.9177255,0.0,1.0
2013-07-12,17.99,18.18,17.93,18.16,4665000,11.2760649207557,11.3951562123035,11.2384571444775,11.3826202868774,7442609.68607261,0.0,1.0
2013-07-15,18.04,18.105,17.91,18.02,4781800,11.3074047343209,11.3481464919557,11.2259212190514,11.2948688088949,7628954.12580107,0.0,1.0
2013-07-16,18.07,18.17,17.97,18.05,5796400,11.3262086224601,11.3888882495904,11.2635289953297,11.313672697034,9247661.90446966,0.0,1.0
2013-07-17,18.02,18.19,18.0,18.13,5136600,11.2948688088949,11.4014241750165,11.2823328834688,11.3638163987383,8195007.2697707,0.0,1.0
2013-07-18,18.35,18.445,18.11,18.12,5180100,11.5017115784251,11.561257224199,11.3512804733122,11.3575484360252,8264407.81025181,0.0,1.0
2013-07-19,18.55,18.55,18.285,18.32,5417100,11.6270708326859,11.6270708326859,11.4609698207904,11.482907690286,8642521.09976929,0.0,1.0
2013-07-22,18.68,18.73,18.43,18.53,4540900,11.7085543479554,11.7398941615206,11.5518552801294,11.6145349072598,7244618.71886108,0.0,1.0
2013-07-23,18.35,18.72,18.35,18.7,6485900,11.5017115784251,11.7336261988075,11.5017115784251,11.7210902733815,10347700.3564627,0.0,1.0
2013-07-24,18.04,18.41,17.88,18.37,6704800,11.3074047343209,11.5393193547034,11.2071173309123,11.5142475038512,10696936.6394812,0.0,1.0
2013-07-25,18.3,18.38,17.97,17.99,4343900,11.4703717648599,11.5205154665642,11.2635289953297,11.2760649207557,6930322.0182917,0.0,1.0
2013-07-26,18.12,18.24,17.96,18.22,6167300,11.3575484360252,11.4327639885817,11.2572610326166,11.4202280631556,9839401.22549102,0.0,1.0
2013-07-29,17.96,18.16,17.89,18.07,3529700,11.2572610326166,11.3826202868774,11.2133852936254,11.3262086224601,5631335.35025305,0.0,1.0
2013-07-30,18.02,18.3,17.92,18.1,6665300,11.2948688088949,11.4703717648599,11.2321891817645,11.3450125105992,10633917.7578948,0.0,1.0
2013-07-31,17.86,18.18,17.79,18.05,12208700,11.1945814054863,11.3951562123035,11.150705666495,11.313672697034,19477939.7372677,0.0,1.0
2013-08-01,18.16,18.17,17.79,17.97,10584700,11.3826202868774,11.3888882495904,11.150705666495,11.2635289953297,16886986.2259748,0.0,1.0
2013-08-02,18.5,18.725,17.53,17.76,10744200,11.5957310191207,11.7367601801641,10.987738635956,11.1319017783559,17141454.8744054,0.0,1.0
2013-08-05,18.07,18.53,18.03,18.48,5195300,11.3262086224601,11.6145349072598,11.3011367716079,11.5831950936946,8288658.11405203,0.0,1.0
2013-08-06,17.73,18.13,17.71,17.96,5132400,11.1130978902168,11.3638163987383,11.1005619647907,11.2572610326166,8188306.52793114,0.0,1.0
2013-08-07,17.67,17.77,17.59,17.7,5407200,11.0754901139385,11.1381697410689,11.0253464122342,11.0942940020776,8626726.49400467,0.0,1.0
2013-08-08,17.73,17.82,17.52,17.79,5332600,11.1130978902168,11.1695095546341,10.981470673243,11.150705666495,8507708.5556164,0.0,1.0
2013-08-09,17.7,17.87,17.67,17.71,6996000,11.0942940020776,11.2008493681993,11.0754901139385,11.1005619647907,11161521.4070234,0.0,1.0
2013-08-12,17.71,17.775,17.53,17.63,4632500,11.1005619647907,11.1413037224254,10.987738635956,11.0504182630864,7390758.70755223,0.0,1.0
2013-08-13,17.49,17.71,17.45,17.71,5659800,10.9626667851038,11.1005619647907,10.9375949342517,11.1005619647907,9029728.25321195,0.0,1.0
2013-08-14,17.39,17.58,17.37,17.43,7110700,10.8999871579735,11.0190784495212,10.8874512325474,10.9250590088256,11344515.475832,0.0,1.0
2013-08-15,17.01,17.22,16.88,17.19,9964700,10.661804574878,10.7934317918518,10.5803210596085,10.7746279037127,15897829.0972792,0.0,1.0
2013-08-16,16.52,17.01,16.52,16.89,9836100,10.3546744019391,10.661804574878,10.3546744019391,10.5865890223215,15692658.7638111,0.0,1.0
2013-08-19,16.41,16.7,16.4,16.55,10210200,10.2857268120957,10.4674977307738,10.2794588493827,10.3734782900782,16289503.4119482,0.0,1.0
2013-08-20,16.93,17.02,16.44,16.47,8991500,10.6116608731737,10.668072537591,10.3045307002348,10.3233345883739,14345171.4881718,0.0,1.0
2013-08-21,16.91,17.13,16.64,16.86,7476600,10.5991249477476,10.7370201274345,10.4298899544956,10.5677851341824,11928277.7232348,0.0,1.0
2013-08-22,17.25,17.25,16.81,16.92,5699000,10.8122356799909,10.8122356799909,10.5364453206172,10.6053929104607,9092268.51038108,0.0,1.0
2013-08-23,17.42,17.43,17.15,17.31,5450100,10.9187910461126,10.9250590088256,10.7495560528605,10.8498434562691,8695169.78565146,0.0,1.0
2013-08-26,17.32,17.51,17.32,17.43,4812600,10.8561114189822,10.9752027105299,10.8561114189822,10.9250590088256,7678092.89929108,0.0,1.0
2013-08-27,17.07,17.22,17.01,17.1,7824800,10.6994123511562,10.7934317918518,10.661804574878,10.7182162392953,12483801.1300281,0.0,1.0
2013-08-28,17.13,17.205,16.95,17.05,6159100,10.7370201274345,10.7840298477822,10.6241967985998,10.6868764257302,9826318.82475659,0.0,1.0
2013-08-29,17.24,17.26,16.99,17.1,4255700,10.8059677172779,10.818503642704,10.6492686494519,10.7182162392953,6789606.4396611,0.0,1.0
2013-08-30,17.03,17.34,16.94,17.27,6664900,10.6743405003041,10.8686473444083,10.6179288358867,10.824771605417,10633279.5920054,0.0,1.0
2013-09-03,17.04,17.34,16.89,17.23,5091200,10.6806084630171,10.8686473444083,10.5865890223215,10.7996997545648,8122575.44131464,0.0,1.0
2013-09-04,17.34,17.42,17.01,17.06,4704300,10.8686473444083,10.9187910461126,10.661804574878,10.6931443884432,7505309.48471407,0.0,1.0
2013-09-05,17.1,17.39,17.09,17.34,3906200,10.7182162392953,10.8999871579735,10.7119482765823,10.8686473444083,6232008.99372709,0.0,1.0
2013-09-06,17.29,17.52,17.16,17.28,5900800,10.8373075308431,10.981470673243,10.7558240155736,10.83103956813,9414223.20162422,0.0,1.0
2013-09-09,17.8,17.8,17.31,17.34,5331900,11.156973629208,11.156973629208,10.8498434562691,10.8686473444083,8506591.76530986,0.0,1.0
2013-09-10,18.03,18.04,17.86,17.91,7196400,11.3011367716079,11.3074047343209,11.1945814054863,11.2259212190514,11481242.5176533,0.0,1.0
2013-09-11,18.23,18.25,17.91,17.99,5812100,11.4264960258687,11.4390319512947,11.2259212190514,11.2760649207557,9272709.9156318,0.0,1.0
2013-09-12,18.03,18.43,17.99,18.43,5221800,11.3011367716079,11.5518552801294,11.2760649207557,11.5518552801294,8330936.60423019,0.0,1.0
2013-09-13,18.06,18.09,17.9,17.99,3096600,11.319940659747,11.3387445478861,11.2196532563384,11.2760649207557,4940361.23341745,0.0,1.0
2013-09-16,18.12,18.57,18.08,18.45,4924500,11.3575484360252,11.639606758112,11.3324765851731,11.5643912055555,7856619.80687344,0.0,1.0
2013-09-17,18.3,18.35,18.11,18.12,7496100,11.4703717648599,11.5017115784251,11.3512804733122,11.3575484360252,11959388.310347,0.0,1.0
2013-09-18,18.7,18.9,18.175,18.34,10379500,11.7210902733815,11.8464495276422,11.392022230947,11.4954436157121,16559607.124671,0.0,1.0
2013-09-19,18.631,19.03,18.63,18.79,7280600,11.6778413306615,11.9279330429117,11.6772145343902,11.7775019377988,11615576.4373891,0.0,1.0
2013-09-20,18.22,18.69,18.19,18.69,12161700,11.4202280631556,11.7148223106684,11.4014241750165,11.7148223106684,19402955.2452538,0.0,1.0
2013-09-23,18.07,18.25,18.03,18.19,5285700,11.3262086224601,11.4390319512947,11.3011367716079,11.4014241750165,8432883.60507475,0.0,1.0
2013-09-24,17.92,18.115,17.89,18.02,5894300,11.2321891817645,11.3544144546687,11.2133852936254,11.2948688088949,9403853.00592016,0.0,1.0
2013-09-25,18.0,18.06,17.86,17.94,4689600,11.2823328834688,11.319940659747,11.1945814054863,11.2447251071906,7481856.88827566,0.0,1.0
2013-09-26,17.99,17.99,17.83,17.95,3046200,11.3512804733122,11.3512804733122,11.2503241155729,11.3260413838774,4827749.44455315,0.12,1.0
2013-09-27,17.82,17.99,17.66,17.93,5119500,11.2440143432142,11.3512804733122,11.1430579854749,11.31342183916,8113604.91149296,0.0,1.0
2013-09-30,17.67,17.89,17.6,17.63,6002000,11.1493677578336,11.2881827497251,11.1051993513227,11.1241286683988,9512229.06119363,0.0,1.0
2013-10-01,17.9,18.12,17.63,17.64,6343100,11.2944925220838,11.4333075139754,11.1241286683988,11.1304384407575,10052819.0866474,0.0,1.0
2013-10-02,18.11,18.16,17.82,17.82,5441400,11.4269977416167,11.4585466034102,11.2440143432142,11.2440143432142,8623765.94694749,0.0,1.0
2013-10-03,17.65,18.11,17.57,18.02,7276900,11.1367482131162,11.4269977416167,11.0862700342466,11.3702097903883,11532745.694002,0.0,1.0
2013-10-04,17.78,17.89,17.59,17.59,4684500,11.2187752537794,11.2881827497251,11.098889578964,11.098889578964,7424198.10682463,0.0,1.0
2013-10-07,17.59,17.715,17.44,17.56,4761100,11.098889578964,11.1777617334478,11.0042429935834,11.0799602618878,7545597.0981754,0.0,1.0
2013-10-08,17.31,17.68,17.3,17.61,4667900,10.9222159529202,11.1556775301923,10.9159061805615,11.1115091236814,7397889.7092212,0.0,1.0
2013-10-09,17.09,17.42,16.99,17.33,9029800,10.7834009610287,10.991623448866,10.7203032374416,10.9348354976376,14310817.3903309,0.0,1.0
2013-10-10,17.62,17.63,17.31,17.36,5855200,11.1178188960401,11.1241286683988,10.9222159529202,10.9537648147137,9279574.07515841,0.0,1.0
2013-10-11,17.91,17.98,17.54,17.55,4177000,11.3008022944426,11.3449707009535,11.0673407171704,11.0736504895291,6619890.16804492,0.0,1.0
2013-10-14,17.93,17.97,17.62,17.78,5628100,11.31342183916,11.3386609285948,11.1178188960401,11.2187752537794,8919656.17782467,0.0,1.0
2013-10-15,17.66,17.99,17.615,17.85,6548500,11.1430579854749,11.3512804733122,11.1146640098607,11.2629436602903,10378345.8859091,0.0,1.0
2013-10-16,18.09,18.115,17.78,17.85,5687700,11.4143781968993,11.430152627796,11.2187752537794,11.2629436602903,9014112.83428037,0.0,1.0
2013-10-17,18.46,18.51,17.91,18.01,6233700,11.6478397741714,11.6793886359649,11.3008022944426,11.3639000180296,9879437.23738131,0.0,1.0
2013-10-18,18.58,18.75,18.47,18.58,6623300,11.7235570424759,11.8308231725739,11.6541495465301,11.7235570424759,10496892.1594474,0.0,1.0
2013-10-21,18.64,18.65,18.52,18.55,4704700,11.7614156766281,11.7677254489868,11.6856984083236,11.7046277253997,7456211.94005292,0.0,1.0
2013-10-22,18.55,18.76,18.42,18.64,12742500,11.7046277253997,11.8371329449326,11.6226006847366,11.7614156766281,20194864.8470943,0.0,1.0
2013-10-23,18.355,18.52,18.305,18.49,5348600,11.581587164405,11.6856984083236,11.5500383026114,11.6667690912475,8476692.49528492,0.0,1.0
2013-10-24,18.66,18.75,18.375,18.46,6585300,11.7740352213455,11.8308231725739,11.5942067091224,11.6478397741714,10436668.1167408,0.0,1.0
2013-10-25,18.78,18.835,18.54,18.67,5959400,11.84975248965,11.8844562376229,11.698317953041,11.7803449937042,9444714.73963298,0.0,1.0
2013-10-28,18.62,18.66,18.36,18.66,5676800,11.7487961319107,11.7740352213455,11.5847420505843,11.7740352213455,8996838.04308295,0.0,1.0
2013-10-29,18.63,18.64,18.4,18.64,4087600,11.7551059042694,11.7614156766281,11.6099811400192,11.7614156766281,6478205.18336138,0.0,1.0
2013-10-30,18.52,18.705,18.37,18.62,7038600,11.6856984083236,11.8024291969597,11.591051822943,11.7487961319107,11155077.5525021,0.0,1.0
2013-10-31,18.55,18.7,18.35,18.54,9717200,11.7046277253997,11.7992743107803,11.5784322782256,11.698317953041,15400238.6260298,0.0,1.0
2013-11-01,18.81,18.85,18.52,18.64,5675300,11.8686818067261,11.8939208961609,11.6856984083236,11.7614156766281,8994460.77823928,0.0,1.0
2013-11-04,19.06,19.14,18.73,18.83,7052900,12.0264261156938,12.0769042945634,11.8182036278565,11.8813013514435,11177740.8106785,0.0,1.0
2013-11-05,18.86,19.1,17.96,18.02,11094400,11.9002306685196,12.0516652051286,11.3323511562361,11.3702097903883,17582884.7211774,0.0,1.0
2013-11-06,18.91,19.26,18.79,19.26,6011300,11.9317795303132,12.1526215628679,11.8560622620087,12.1526215628679,9526968.10322443,0.0,1.0
2013-11-07,18.48,18.92,18.45,18.9,7008800,11.6604593188888,11.9380893026719,11.6415300018127,11.9254697579545,11107849.2242742,0.0,1.0
2013-11-08,18.6,18.6,18.12,18.43,6317200,11.7361765871933,11.7361765871933,11.4333075139754,11.6289104570953,10011771.647013,0.0,1.0
2013-11-11,18.53,18.62,18.42,18.47,3948500,11.6920081806823,11.7487961319107,11.6226006847366,11.6541495465301,6257753.49019045,0.0,1.0
2013-11-12,18.45,18.58,18.29,18.5,3698200,11.6415300018127,11.7235570424759,11.5405736440734,11.6730788636062,5861067.22994105,0.0,1.0
2013-11-13,18.71,18.74,18.26,18.38,4666700,11.805584083139,11.8245134002152,11.5216443269973,11.5973615953017,7395987.89734629,0.0,1.0
2013-11-14,18.81,18.935,18.66,18.77,3610100,11.8686818067261,11.9475539612099,11.7740352213455,11.8434427172913,5721442.54145536,0.0,1.0
2013-11-15,19.01,19.04,18.79,18.83,6441100,11.9948772539002,12.0138065709763,11.8560622620087,11.8813013514435,10208133.7231014,0.0,1.0
2013-11-18,18.85,19.07,18.775,19.01,5708700,11.8939208961609,12.0327358880525,11.8465976034706,11.9948772539002,9047394.54209199,0.0,1.0
2013-11-19,18.57,18.928,18.47,18.84,4601800,11.7172472701172,11.9431371205588,11.6541495465301,11.8876111238022,7293131.57177618,0.0,1.0
2013-11-20,18.43,18.92,18.355,18.56,4184200,11.6289104570953,11.9380893026719,11.581587164405,11.7109374977585,6631301.03929461,0.0,1.0
2013-11-21,18.73,18.74,18.45,18.54,3899900,11.8182036278565,11.8245134002152,11.6415300018127,11.698317953041,6180730.10925506,0.0,1.0
2013-11-22,18.58,18.76,18.455,18.72,4004200,11.7235570424759,11.8371329449326,11.644684887992,11.8118938554977,6346029.25805254,0.0,1.0
2013-11-25,18.48,18.68,18.44,18.6,4022000,11.6604593188888,11.7866547660629,11.635220229454,11.7361765871933,6374239.46753095,0.0,1.0
2013-11-26,18.43,18.61,18.42,18.48,4134100,11.6289104570953,11.742486359552,11.6226006847366,11.6604593188888,6551900.39351557,0.0,1.0
2013-11-27,18.56,18.59,18.35,18.45,3306300,11.7109374977585,11.7298668148346,11.5784322782256,11.6415300018127,5239967.1684479,0.0,1.0
2013-11-29,18.41,18.665,18.39,18.58,2500300,11.6162909123779,11.7771901075249,11.6036713676604,11.7235570424759,3962583.52577513,0.0,1.0
2013-12-02,18.19,18.515,18.12,18.38,5808800,11.4774759204863,11.6825435221443,11.4333075139754,11.5973615953017,9206037.34932716,0.0,1.0
2013-12-03,17.99,18.17,17.91,18.09,7139100,11.3512804733122,11.4648563757689,11.3008022944426,11.4143781968993,11314354.2970289,0.0,1.0
2013-12-04,18.15,18.285,17.84,17.86,6842900,11.4522368310515,11.537418757894,11.2566338879316,11.269253432649,10844923.7325628,0.0,1.0
2013-12-05,18.2,18.3,17.985,18.13,5767400,11.483785692845,11.5468834164321,11.3481255871329,11.4396172863341,9140424.83964149,0.0,1.0
2013-12-06,18.47,18.57,18.38,18.4,3811500,11.6541495465301,11.7172472701172,11.5973615953017,11.6099811400192,6040629.96780064,0.0,1.0
2013-12-09,18.55,18.6,18.33,18.5,3622900,11.7046277253997,11.7361765871933,11.5658127335082,11.6730788636062,5741728.53478815,0.0,1.0
2013-12-10,18.54,18.76,18.49,18.49,4305300,11.698317953041,11.8371329449326,11.6667690912475,11.6667690912475,6823225.55434139,0.0,1.0
2013-12-11,18.11,18.54,18.06,18.53,4797900,11.4269977416167,11.698317953041,11.3954488798231,11.6920081806823,7603919.32900713,0.0,1.0
2013-12-12,17.85,18.14,17.8483,18.09,7290500,11.2629436602903,11.4459270586928,11.2618709989893,11.4143781968993,11554299.5619181,0.0,1.0
2013-12-13,18.07,18.19,17.9,17.91,4716400,11.4017586521819,11.4774759204863,11.2944925220838,11.3008022944426,7474754.60583362,0.0,1.0
2013-12-16,18.23,18.4,18.18,18.32,9345700,11.5027150099212,11.6099811400192,11.4711661481276,11.5595029611495,14811469.3664107,0.0,1.0
2013-12-17,18.41,18.55,18.15,18.33,5388200,11.6162909123779,11.7046277253997,11.4522368310515,11.5658127335082,8539452.28715816,0.0,1.0
2013-12-18,18.86,18.91,18.16,18.4,7587300,11.9002306685196,11.9317795303132,11.4585466034102,11.6099811400192,12024681.0323216,0.0,1.0
2013-12-19,18.87,18.98,18.56,18.81,5656800,11.9065404408783,11.9759479368241,11.7109374977585,11.8686818067261,8965141.17850054,0.0,1.0
2013-12-20,19.07,19.13,18.94,18.99,8645400,12.0327358880525,12.0705945222047,11.9507088473893,11.9822577091828,13701603.6530562,0.0,1.0
2013-12-23,19.29,19.35,19.1,19.14,5463600,12.171550879944,12.2094095140962,12.0516652051286,12.0769042945634,8658949.46663403,0.0,1.0
2013-12-24,19.42,19.44,19.25,19.35,2837700,12.2535779206072,12.2661974653246,12.1463117905092,12.2094095140962,4497309.63128108,0.0,1.0
2013-12-26,19.42,19.57,19.29,19.45,3856700,12.2535779206072,12.3482245059878,12.171550879944,12.2725072376833,6112264.88175697,0.0,1.0
2013-12-27,19.35,19.37,19.04,19.25,4258900,12.2914365547594,12.3041408819478,12.0945194833395,12.2279149188175,6704644.7038845,0.13,1.0
2013-12-30,19.32,19.41,19.21,19.32,3238400,12.2723800639768,12.3295495363246,12.2025062644407,12.2723800639768,5098105.47537149,0.0,1.0
2013-12-31,19.44,19.53,19.28,19.33,5478600,12.3486060271071,12.4057754994548,12.2469714096001,12.278732227571,8624777.87097647,0.0,1.0
2014-01-02,19.26,19.42,19.08,19.41,4973200,12.2342670824117,12.3359016999187,12.1199281377163,12.3295495363246,7829143.45050562,0.0,1.0
2014-01-03,19.13,19.35,19.04,19.29,6957400,12.1516889556872,12.2914365547594,12.0945194833395,12.2533235731943,10952803.5555674,0.0,1.0
2014-01-06,19.05,19.21,18.88,19.0,5427600,12.1008716469337,12.2025062644407,11.9928848658324,12.0691108289627,8544490.26621979,0.0,1.0
2014-01-07,19.05,19.39,19.01,19.14,8137800,12.1008716469337,12.3168452091362,12.0754629925569,12.1580411192814,12811068.0389939,0.0,1.0
2014-01-08,19.24,19.26,18.88,19.05,10107900,12.2215627552233,12.2342670824117,11.9928848658324,12.1008716469337,15912530.9827407,0.0,1.0
2014-01-09,19.3,19.35,18.98,19.3,7228000,12.2596757367885,12.2914365547594,12.0564065017743,12.2596757367885,11378800.1408056,0.0,1.0
2014-01-10,19.18,19.49,19.07,19.4,6258300,12.1834497736582,12.3803668450781,12.1135759741221,12.3231973727304,9852233.66369725,0.0,1.0
2014-01-13,19.08,19.22,18.985,19.09,5242100,12.1199281377163,12.2088584280349,12.0595825835714,12.1262803013104,8252463.78225194,0.0,1.0
2014-01-14,19.34,19.36,19.04,19.11,7357900,12.2850843911652,12.2977887183536,12.0945194833395,12.1389846284988,11583297.3929211,0.0,1.0
2014-01-15,19.45,19.55,19.29,19.32,6816100,12.3549581907013,12.4184798266432,12.2533235731943,12.2723800639768,10730359.6623887,0.0,1.0
2014-01-16,19.41,19.5,19.33,19.34,3644900,12.3295495363246,12.3867190086723,12.278732227571,12.2850843911652,5738044.91328477,0.0,1.0
2014-01-17,19.42,19.485,19.3,19.44,5828300,12.3359016999187,12.377190763281,12.2596757367885,12.3486060271071,9175298.95692554,0.0,1.0
2014-01-21,19.48,19.71,19.45,19.49,10749600,12.3740146814839,12.5201144441503,12.3549581907013,12.3803668450781,16922737.9625905,0.0,1.0
2014-01-22,19.57,19.71,19.45,19.57,6188800,12.4311841538316,12.5201144441503,12.3549581907013,12.4311841538316,9742822.12388185,0.0,1.0
2014-01-23,19.37,19.55,19.275,19.39,5359900,12.3041408819478,12.4184798266432,12.243795327803,12.3168452091362,8437912.40657224,0.0,1.0
2014-01-24,18.79,19.28,18.75,19.24,6273300,11.9357153934847,12.2469714096001,11.910306739108,12.2215627552233,9875847.66509631,0.0,1.0
2014-01-27,18.43,18.84,18.29,18.79,7772700,11.7070375040938,11.9674762114557,11.6181072137752,11.9357153934847,12236303.2449419,0.0,1.0
2014-01-28,18.51,18.62,18.41,18.44,5555700,11.7578548128474,11.8277286123835,11.6943331769055,11.713389667688,8746153.83816737,0.0,1.0
2014-01-29,18.21,18.505,18.11,18.3,7609500,11.5672899050216,11.7546787310503,11.5037682690797,11.6244593773694,11979382.9097207,0.0,1.0
2014-01-30,18.33,18.45,18.19,18.36,7687400,11.6435158681519,11.7197418312822,11.5545855778333,11.6625723589345,12102018.2903195,0.0,1.0
2014-01-31,18.39,18.46,18.0,18.03,9168100,11.6816288497171,11.7260939948764,11.4338944695436,11.4529509603262,14433035.0817543,0.0,1.0
2014-02-03,18.0,18.39,17.86,18.29,13724600,11.4338944695436,11.6816288497171,11.344964179225,11.6181072137752,21606181.5733954,0.0,1.0
2014-02-04,18.24,18.42,17.995,18.12,9206500,11.5863463958042,11.7006853404997,11.4307183877465,11.5101204326739,14493486.9253358,0.0,1.0
2014-02-05,18.05,18.21,17.945,18.2,7235100,11.4656552875146,11.5672899050216,11.3989575697756,11.5609377414275,11389977.4348012,0.0,1.0
2014-02-06,18.33,18.38,18.03,18.05,6475400,11.6435158681519,11.6752766861229,11.4529509603262,11.4656552875146,10194006.9772791,0.0,1.0
2014-02-07,18.42,18.56,18.13,18.39,10081200,11.7006853404997,11.7896156308183,11.5164725962681,11.6816288497171,15870498.0602503,0.0,1.0
2014-02-10,18.35,18.52,18.24,18.47,10489400,11.6562201953403,11.7642069764416,11.5863463958042,11.7324461584706,16513113.7516556,0.0,1.0
2014-02-11,18.73,18.765,18.3,18.35,8821200,11.8976024119196,11.9198349844992,11.6244593773694,11.6562201953403,13886921.9427331,0.0,1.0
2014-02-12,18.74,18.74,18.53,18.7,5991300,11.9039545755138,11.9039545755138,11.7705591400358,11.878545921137,9431904.43879477,0.0,1.0
2014-02-13,18.86,18.9,18.52,18.59,6894800,11.9801805386441,12.0055891930208,11.7642069764416,11.8086721216009,10854254.4563955,0.0,1.0
2014-02-14,18.99,19.08,18.74,18.83,7710000,12.0627586653685,12.1199281377163,11.9039545755138,11.9611240478615,12137596.719094,0.0,1.0
2014-02-18,18.86,19.01,18.79,18.98,7994900,11.9801805386441,12.0754629925569,11.9357153934847,12.0564065017743,12586105.3189993,0.0,1.0
2014-02-19,19.25,19.64,18.69,18.9,11267600,12.2279149188175,12.4756492989909,11.8721937575428,12.0055891930208,17738208.1442365,0.0,1.0
2014-02-20,19.45,19.51,19.31,19.34,6250600,12.3549581907013,12.3930711722665,12.2660279003826,12.2850843911652,9840111.8096458,0.0,1.0
2014-02-21,19.54,19.69,19.315,19.45,5919800,12.412127663049,12.5074101169619,12.2692039821797,12.3549581907013,9319344.36545952,0.0,1.0
2014-02-24,19.62,19.85,19.55,19.56,6459400,12.4629449718026,12.609044734469,12.4184798266432,12.4248319902374,10168818.7091201,0.0,1.0
2014-02-25,19.62,19.84,19.57,19.59,5801000,12.4629449718026,12.6026925708748,12.4311841538316,12.44388848102,9132321.47437927,0.0,1.0
2014-02-26,19.67,19.87,19.59,19.64,5152100,12.4947057897735,12.6217490616573,12.44388848102,12.4756492989909,8110779.77385789,0.0,1.0
2014-02-27,19.58,19.81,19.42,19.67,5846800,12.4375363174258,12.5836360800922,12.3359016999187,12.4947057897735,9204422.89198429,0.0,1.0
2014-02-28,19.67,19.795,19.54,19.57,6827700,12.4947057897735,12.5741078347009,12.412127663049,12.4311841538316,10748621.1568039,0.0,1.0
2014-03-03,19.65,19.675,19.28,19.54,6180900,12.4820014625851,12.4978818715706,12.2469714096001,12.412127663049,9730385.41647839,0.0,1.0
2014-03-04,20.07,20.07,19.84,19.91,5516800,12.7487923335412,12.7487923335412,12.6026925708748,12.6471577160341,8684914.86120591,0.0,1.0
2014-03-05,19.97,20.1,19.78,20.05,4473700,12.6852706975992,12.7678488243237,12.5645795893096,12.7360880063528,7042797.20391843,0.0,1.0
2014-03-06,20.12,20.15,19.96,20.0,4542400,12.7805531515121,12.7996096422947,12.6789185340051,12.7043271883818,7150949.3303259,0.0,1.0
2014-03-07,20.13,20.17,19.98,20.13,4492900,12.7869053151063,12.8123139694831,12.6916228611934,12.7869053151063,7073023.12570914,0.0,1.0
2014-03-10,20.02,20.125,19.93,20.09,4721600,12.7170315155702,12.7837292333092,12.6598620432225,12.7614966607295,7433057.93370613,0.0,1.0
2014-03-11,20.14,20.23,20.02,20.02,4727300,12.7932574787005,12.8504269510482,12.7170315155702,12.7170315155702,7442031.25423775,0.0,1.0
2014-03-12,20.26,20.35,20.06,20.06,5183500,12.8694834418308,12.9266529141785,12.742440169947,12.742440169947,8160211.75011981,0.0,1.0
2014-03-13,20.17,20.5,20.16,20.37,6938200,12.8123139694831,13.0219353680914,12.8059618058889,12.9393572413669,10922577.6337766,0.0,1.0
2014-03-14,20.39,20.42,20.15,20.18,7574400,12.9520615685553,12.9711180593378,12.7996096422947,12.8186661330773,11924126.1464469,0.0,1.0
2014-03-17,20.43,20.635,20.34,20.47,4171300,12.977470222932,13.1076895766129,12.9203007505843,13.0028788773088,6566738.93571426,0.0,1.0
2014-03-18,20.47,20.53,20.31,20.41,4198200,13.0028788773088,13.0409918588739,12.9012442598017,12.9647658957436,6609086.71155648,0.0,1.0
2014-03-19,20.04,20.51,20.01,20.43,7976300,12.7297358427586,13.0282875316856,12.710679351976,12.977470222932,12556823.9572645,0.0,1.0
2014-03-20,20.02,20.07,19.86,19.96,6853100,12.7170315155702,12.7487923335412,12.6153968980631,12.6789185340051,10788607.5325062,0.0,1.0
2014-03-21,20.28,20.37,19.96,20.18,6695300,12.8821877690192,12.9393572413669,12.6789185340051,12.8186661330773,10540188.2377886,0.0,1.0
2014-03-24,19.95,20.3,19.805,20.25,5621200,12.6725663704109,12.8948920962075,12.5804599982951,12.8631312782366,8849268.31094307,0.0,1.0
2014-03-25,20.05,20.18,19.92,20.08,8559600,12.7360880063528,12.8186661330773,12.6535098796283,12.7551444971353,13475093.7583342,0.0,1.0
2014-03-26,19.73,20.14,19.69,20.1,6081000,12.5328187713387,12.7932574787005,12.5074101169619,12.7678488243237,9573116.16716089,0.0,1.0
2014-03-27,19.73,19.875,19.46,19.59,4917200,12.6217490616573,12.7145090015428,12.4490236563534,12.5321877403886,7686443.10119578,0.14,1.0
2014-03-28,19.94,20.12,19.74,19.79,4082300,12.7560910435604,12.8712413137631,12.6281462988908,12.6601324850582,6381348.46498241,0.0,1.0
2014-03-31,20.24,20.29,19.9,20.04,4707500,12.9480081605648,12.9799943467323,12.7305020946265,12.8200634158952,7358645.34671747,0.0,1.0
2014-04-01,20.56,20.57,20.14,20.14,6731200,13.1527197520362,13.1591169892697,12.88403578823,12.88403578823,10522042.1790387,0.0,1.0
2014-04-02,20.66,20.7,20.421,20.56,7261100,13.216692124371,13.242281073305,13.0637981544908,13.1527197520362,11350368.5028253,0.0,1.0
2014-04-03,20.66,20.79,20.55,20.68,4648200,13.216692124371,13.2998562084063,13.1463225148027,13.229486598838,7265949.08138335,0.0,1.0
2014-04-04,20.52,20.9,20.43,20.8,8028200,13.1271308031023,13.3702258179746,13.069555668001,13.3062534456398,12549479.8879484,0.0,1.0
2014-04-07,20.64,20.79,20.46,20.47,6836400,13.2038976499041,13.2998562084063,13.0887473797014,13.0951446169349,10686488.167456,0.0,1.0
2014-04-08,20.72,20.87,20.51,20.55,5723600,13.2550755477719,13.3510341062741,13.1207335658688,13.1463225148027,8946987.25575614,0.0,1.0
2014-04-09,20.6,20.9,20.48,20.76,8475600,13.1783087009702,13.3702258179746,13.1015418541684,13.2806644967058,13248844.2911605,0.0,1.0
2014-04-10,20.14,20.73,20.08,20.63,10903000,12.88403578823,13.2614727850054,12.8456523648292,13.1975004126706,17043294.7881594,0.0,1.0
2014-04-11,20.05,20.26,19.93,20.05,8223200,12.8264606531287,12.9608026350318,12.7496938063269,12.8264606531287,12854298.9729425,0.0,1.0
2014-04-14,20.23,20.34,20.04,20.19,6101600,12.9416109233314,13.0119805328997,12.8200634158952,12.9160219743974,9537867.32820628,0.0,1.0
2014-04-15,20.49,20.49,20.21,20.25,7985500,13.1079390914019,13.1079390914019,12.9288164488644,12.9544053977983,12482732.3242086,0.0,1.0
2014-04-16,21.03,21.03,20.62,20.68,11188400,13.4533899020098,13.4533899020098,13.1911031754371,13.229486598838,17489424.8746072,0.0,1.0
2014-04-17,20.98,21.0,20.75,20.98,6981700,13.4214037158424,13.4341981903094,13.2742672594724,13.4214037158424,10913617.4651465,0.0,1.0
2014-04-21,21.02,21.06,20.96,21.0,5566300,13.4469926647763,13.4725816137103,13.4086092413755,13.4341981903094,8701099.86052755,0.0,1.0
2014-04-22,21.1,21.15,20.945,21.02,3795200,13.4981705626442,13.5301567488116,13.3990133855252,13.4469926647763,5932560.98138333,0.0,1.0
2014-04-23,21.0,21.13,20.93,21.08,5480600,13.4341981903094,13.5173622743446,13.389417529675,13.4853760881772,8567135.78060957,0.0,1.0
2014-04-24,21.12,21.32,21.06,21.08,7374600,13.5109650371111,13.6389097817808,13.4725816137103,13.4853760881772,11527788.8420399,0.0,1.0
2014-04-25,20.9,21.11,20.86,21.11,4176900,13.3702258179746,13.5045677998777,13.3446368690406,13.5045677998777,6529224.80057441,0.0,1.0
2014-04-28,20.97,21.06,20.59,21.03,6520800,13.4150064786089,13.4725816137103,13.1719114637367,13.4533899020098,10193150.202204,0.0,1.0
2014-04-29,20.93,21.145,20.9,21.07,6331100,13.389417529675,13.5269581301948,13.3702258179746,13.4789788509437,9896615.94362248,0.0,1.0
2014-04-30,21.45,21.48,20.85,20.91,9847600,13.722073865816,13.7412655775164,13.3382396318072,13.3766230552081,15393520.1096834,0.0,1.0
2014-05-01,21.5,21.57,20.81,21.17,7507700,13.7540600519834,13.7988407126178,13.3126506828732,13.5429512232785,11735847.4072333,0.0,1.0
2014-05-02,21.47,21.71,21.28,21.44,5927700,13.734868340283,13.8884020338865,13.6133208328468,13.7156766285825,9266031.2313833,0.0,1.0
2014-05-05,21.31,21.47,21.08,21.08,5493500,13.6325125445473,13.734868340283,13.4853760881772,13.4853760881772,8587300.73546303,0.0,1.0
2014-05-06,21.24,21.465,21.18,21.27,5604200,13.5877318839129,13.7316697216662,13.549348460512,13.6069235956134,8760344.18525203,0.0,1.0
2014-05-07,21.38,21.39,21.09,21.29,6670500,13.6772932051816,13.6836904424151,13.4917733254107,13.6197180700803,10427157.4689918,0.0,1.0
2014-05-08,21.5,21.69,21.27,21.39,3757600,13.7540600519834,13.8756075594195,13.6069235956134,13.6836904424151,5873785.60909729,0.0,1.0
2014-05-09,21.43,21.63,21.3,21.55,4522700,13.709279391349,13.8372241360187,13.6261153073138,13.7860462381508,7069770.64463072,0.0,1.0
2014-05-12,21.71,21.75,21.55,21.58,3773500,13.8884020338865,13.9139909828204,13.7860462381508,13.8052379498513,5898640.08833527,0.0,1.0
2014-05-13,21.4,21.79,21.35,21.69,4102000,13.6900876796486,13.9395799317543,13.6581014934812,13.8756075594195,6412143.00844078,0.0,1.0
2014-05-14,21.46,21.53,21.295,21.45,3579600,13.7284711030495,13.7732517636839,13.6229166886971,13.722073865816,5595540.49561545,0.0,1.0
2014-05-15,21.43,21.45,21.09,21.35,8062200,13.709279391349,13.722073865816,13.4917733254107,13.6581014934812,12602627.830973,0.0,1.0
2014-05-16,21.71,21.72,21.33,21.41,5910700,13.8884020338865,13.89479927112,13.6453070190142,13.6964849168821,9239457.25987102,0.0,1.0
2014-05-19,21.75,21.78,21.57,21.67,3817400,13.9139909828204,13.9331826945209,13.7988407126178,13.8628130849526,5967263.46182883,0.0,1.0
2014-05-20,21.59,21.77,21.55,21.73,4417600,13.8116351870847,13.9267854572874,13.7860462381508,13.9011965083535,6905480.97369284,0.0,1.0
2014-05-21,21.45,21.7,21.35,21.63,3460100,13.722073865816,13.882004796653,13.6581014934812,13.8372241360187,5408741.10763187,0.0,1.0
2014-05-22,21.51,21.64,21.37,21.49,3061000,13.7604572892169,13.8436213732521,13.6708959679482,13.7476628147499,4784878.04701053,0.0,1.0
2014-05-23,21.72,21.73,21.45,21.57,2488900,13.89479927112,13.9011965083535,13.722073865816,13.7988407126178,3890585.74688158,0.0,1.0
2014-05-27,21.81,21.94,21.59,21.84,4358300,13.9523744062213,14.0355384902566,13.8116351870847,13.9715661179218,6812784.70835872,0.0,1.0
2014-05-28,21.68,21.78,21.47,21.74,8234000,13.8692103221861,13.9331826945209,13.734868340283,13.9075937455869,12871181.2607268,0.0,1.0
2014-05-29,21.8,21.81,21.695,21.76,3691700,13.9459771689878,13.9523744062213,13.8788061780363,13.9203882200539,5770772.39011723,0.0,1.0
2014-05-30,22.07,22.11,21.76,21.76,6529900,14.1187025742918,14.1442915232257,13.9203882200539,13.9203882200539,10207375.092837,0.0,1.0
2014-06-02,22.13,22.17,21.94,22.1,4065500,14.1570859976927,14.1826749466266,14.0355384902566,14.1378942859923,6355087.12842905,0.0,1.0
2014-06-03,22.15,22.21,21.96,22.08,3545700,14.1698804721597,14.2082638955605,14.0483329647235,14.1250998115253,5542548.8700703,0.0,1.0
2014-06-04,22.19,22.24,21.74,22.12,3707000,14.1954694210936,14.227455607261,13.9075937455869,14.1506887604592,5794688.96447828,0.0,1.0
2014-06-05,22.72,22.74,22.1,22.26,5140600,14.5345229944681,14.547317468935,14.1378942859923,14.2402500817279,8035656.35036337,0.0,1.0
2014-06-06,22.77,22.8,22.61,22.77,3765600,14.5665091806355,14.5857008923359,14.4641533848998,14.5665091806355,5886291.007456,0.0,1.0
2014-06-09,22.54,22.83,22.5,22.74,3608000,14.4193727242654,14.6048926040363,14.3937837753315,14.547317468935,5639934.65978896,0.0,1.0
2014-06-10,22.32,22.51,22.24,22.46,5003100,14.2786335051288,14.400181012565,14.227455607261,14.3681948263976,7820719.81607267,0.0,1.0
2014-06-11,22.37,22.4,22.14,22.29,3865500,14.3106196912962,14.3298114029967,14.1634832349262,14.2594417934284,6042452.16946072,0.0,1.0
2014-06-12,22.12,22.32,22.01,22.32,5434600,14.1506887604592,14.2786335051288,14.0803191508909,14.2786335051288,8495229.74004687,0.0,1.0
2014-06-13,22.19,22.26,21.955,22.16,4833500,14.1954694210936,14.2402500817279,14.0451343461068,14.1762777093931,7555605.37086749,0.0,1.0
2014-06-16,21.93,22.28,21.87,22.18,4413900,14.0291412530231,14.2530445561949,13.9907578296222,14.1890721838601,6899697.2269519,0.0,1.0
2014-06-17,22.11,22.13,21.84,21.92,4892700,14.1442915232257,14.1570859976927,13.9715661179218,14.0227440157896,7648145.31872215,0.0,1.0
2014-06-18,22.21,22.24,21.98,22.1,5557400,14.2082638955605,14.227455607261,14.0611274391905,14.1378942859923,8687187.60485345,0.0,1.0
2014-06-19,22.37,22.38,22.16,22.16,6059100,14.3106196912962,14.3170169285297,14.1762777093931,14.1762777093931,9471432.39942554,0.0,1.0
2014-06-20,22.37,22.42,22.14,22.42,8818600,14.3106196912962,14.3426058774636,14.1634832349262,14.3426058774636,13785013.2457913,0.0,1.0
2014-06-23,22.35,22.495,22.34,22.38,6122200,14.2978252168293,14.3905851567147,14.2914279795958,14.3170169285297,9570068.72898002,0.0,1.0
2014-06-24,22.19,22.4,22.1,22.3,7388000,14.1954694210936,14.3298114029967,14.1378942859923,14.2658390306619,11548735.3842907,0.0,1.0
2014-06-25,22.07,22.19,22.02,22.15,8883900,14.1187025742918,14.1954694210936,14.0867163881244,14.1698804721597,13887088.5598945,0.0,1.0
2014-06-26,21.96,22.02,21.74,21.86,8339400,14.1442915232257,14.1829371284804,14.0025909706251,14.0798821811345,12947500.6718636,0.15,1.0
2014-06-27,22.21,22.25,21.91,21.94,5376400,14.3053148784537,14.3310786152902,14.1120868521801,14.1314096548075,8347236.32542001,0.0,1.0
2014-06-30,22.01,22.27,21.96,22.24,6521300,14.1764961942713,14.3439604837084,14.1442915232257,14.3246376810811,10124773.5006624,0.0,1.0
2014-07-01,22.11,22.19,21.95,22.11,6139800,14.2409055363625,14.2924330100355,14.1378505890166,14.2409055363625,9532468.11822293,0.0,1.0
2014-07-02,22.02,22.17,21.97,22.16,6213600,14.1829371284804,14.2795511416172,14.1507324574348,14.2731102074081,9647047.77018635,0.0,1.0
2014-07-03,22.14,22.17,21.86,22.06,3970000,14.2602283389899,14.2795511416172,14.0798821811345,14.2087008653169,6163702.14491432,0.0,1.0
2014-07-07,22.13,22.17,22.03,22.13,5458900,14.2537874047808,14.2795511416172,14.1893780626896,14.2537874047808,8475323.33472865,0.0,1.0
2014-07-08,22.13,22.21,22.065,22.15,5527600,14.2537874047808,14.3053148784537,14.2119213324215,14.266669273199,8581984.88066205,0.0,1.0
2014-07-09,22.37,22.41,21.97,22.2,7540600,14.4083698257996,14.4341335626361,14.1507324574348,14.2988739442446,11707307.9077937,0.0,1.0
2014-07-10,22.6,22.68,22.16,22.22,7135800,14.5565113126094,14.6080387862823,14.2731102074081,14.3117558126628,11078827.6487858,0.0,1.0
2014-07-11,22.52,22.62,22.43,22.54,3749400,14.5049838389364,14.5693931810276,14.4470154310543,14.5178657073546,5821205.24487199,0.0,1.0
2014-07-14,22.76,22.78,22.51,22.58,4214800,14.6595662599553,14.6724481283735,14.4985429047273,14.5436294441911,6543771.23435387,0.0,1.0
2014-07-15,22.85,22.94,22.6336,22.94,4810100,14.7175346678373,14.7755030757194,14.578152851552,14.7755030757194,7468016.04212909,0.0,1.0
2014-07-16,23.01,23.085,22.8,22.94,5118200,14.8205896151832,14.8688966217516,14.6853299967917,14.7755030757194,7946362.80052912,0.0,1.0
2014-07-17,22.7,23.0,22.69,22.87,1989069,14.6209206547005,14.8141486809741,14.6144797204914,14.7304165362556,3088168.47901326,0.0,1.0
2014-07-18,23.05,23.11,22.82,22.82,1739372,14.8463533520197,14.8849989572744,14.69821186521,14.69821186521,2700496.4552151,0.0,1.0
2014-07-21,22.94,23.04,22.9,22.99,3163500,14.7755030757194,14.8399124178106,14.7497393388829,14.807707746765,4911554.59330894,0.0,1.0
2014-07-22,23.09,23.19,23.01,23.05,6924800,14.8721170888562,14.9365264309474,14.8205896151832,14.8463533520197,10751235.4189176,0.0,1.0
2014-07-23,23.09,23.2,22.92,23.19,4050000,14.8721170888562,14.9429673651565,14.7626212073012,14.9365264309474,6287907.7296985,0.0,1.0
2014-07-24,22.97,23.25,22.86,23.17,7532600,14.7948258783468,14.9751720362021,14.7239756020465,14.9236445625291,11694887.3493153,0.0,1.0
2014-07-25,22.96,23.01,22.82,22.88,6660000,14.7883849441376,14.8205896151832,14.69821186521,14.7368574704647,10340114.933282,0.0,1.0
2014-07-28,22.97,23.09,22.92,22.94,3842000,14.7948258783468,14.8721170888562,14.7626212073012,14.7755030757194,5964973.20925965,0.0,1.0
2014-07-29,22.75,23.05,22.73,23.0,3347600,14.6531253257461,14.8463533520197,14.6402434573279,14.8141486809741,5197382.69529352,0.0,1.0
2014-07-30,22.59,22.9,22.45,22.76,6242400,14.5500703784002,14.7497393388829,14.4598972994726,14.6595662599553,9691761.78070864,0.0,1.0
2014-07-31,21.74,22.46,21.695,22.46,10767800,14.0025909706251,14.4663382336817,13.9736067666841,14.4663382336817,16717761.197987,0.0,1.0
2014-08-01,21.63,21.91,21.6,21.68,6467300,13.9317406943248,14.1120868521801,13.9124178916974,13.9639453653704,10040934.7309331,0.0,1.0
2014-08-04,21.96,22.045,21.65,21.66,4449300,14.1442915232257,14.1990394640032,13.944622562743,13.9510634969522,6907848.85475249,0.0,1.0
2014-08-05,21.58,21.93,21.53,21.81,6442100,13.8995360232792,14.1249687205984,13.8673313522336,14.0476775100889,10001809.9717261,0.0,1.0
2014-08-06,21.51,21.71,21.4603,21.52,4110600,13.8544494838154,13.9832681679977,13.822438040796,13.8608904180245,6381993.46017249,0.0,1.0
2014-08-07,21.4,21.7,21.305,21.68,6639200,13.7835992075151,13.9768272337886,13.7224103325284,13.9639453653704,10307821.4812381,0.0,1.0
2014-08-08,21.61,21.63,21.37,21.53,5408700,13.9188588259066,13.9317406943248,13.7642764048877,13.8673313522336,8397384.33027658,0.0,1.0
2014-08-11,21.73,21.835,21.61,21.7,4642500,13.996150036416,14.0637798456117,13.9188588259066,13.9768272337886,7207805.34200624,0.0,1.0
2014-08-12,21.77,21.81,21.65,21.69,3076000,14.0219137732525,14.0476775100889,13.944622562743,13.9703862995795,4775704.73495124,0.0,1.0
2014-08-13,22.13,22.16,21.84,21.89,3664700,14.2537874047808,14.2731102074081,14.0670003127163,14.0992049837619,5689702.58198173,0.0,1.0
2014-08-14,22.16,22.21,22.13,22.13,2549100,14.2731102074081,14.3053148784537,14.2537874047808,14.2537874047808,3957655.70216653,0.0,1.0
2014-08-15,22.22,22.425,22.07,22.26,5898800,14.3117558126628,14.4437949639498,14.215141799526,14.3375195494993,9158298.79406063,0.0,1.0
2014-08-18,22.57,22.57,22.29,22.35,3578400,14.537188509982,14.537188509982,14.3568423521267,14.3954879573814,5555715.80739583,0.0,1.0
2014-08-19,22.66,22.73,22.52,22.6,2490000,14.5951569178641,14.6402434573279,14.5049838389364,14.5565113126094,3865898.82640722,0.0,1.0
2014-08-20,22.76,22.865,22.49,22.58,3213700,14.6595662599553,14.727196069151,14.485661036309,14.5436294441911,4989493.59776099,0.0,1.0
2014-08-21,22.68,22.86,22.62,22.79,2725800,14.6080387862823,14.7239756020465,14.5693931810276,14.6788890625826,4231994.78755856,0.0,1.0
2014-08-22,22.6,22.695,22.445,22.61,3207700,14.5565113126094,14.617700187596,14.456676832368,14.5629522468185,4980178.17890218,0.0,1.0
2014-08-25,22.56,22.72,22.52,22.68,2553700,14.5307475757729,14.6338025231188,14.5049838389364,14.6080387862823,3964797.52329161,0.0,1.0
2014-08-26,22.5,22.65,22.47,22.59,2614100,14.4921019705182,14.588715983655,14.4727791678908,14.5500703784002,4058572.73980366,0.0,1.0
2014-08-27,22.63,22.64,22.46,22.49,3052800,14.5758341152367,14.5822750494458,14.4663382336817,14.485661036309,4739685.11536385,0.0,1.0
2014-08-28,22.62,22.68,22.51,22.52,3027600,14.5693931810276,14.6080387862823,14.4985429047273,14.5049838389364,4700560.35615683,0.0,1.0
2014-08-29,22.82,22.9,22.6,22.64,4035800,14.69821186521,14.7497393388829,14.5565113126094,14.5822750494458,6265861.2383993,0.0,1.0
2014-09-02,22.83,22.9,22.74,22.85,3696400,14.7046527994191,14.7497393388829,14.646684391537,14.7175346678373,5738919.04495247,0.0,1.0
2014-09-03,22.8,22.95,22.76,22.88,2588700,14.6853299967917,14.7819440099285,14.6595662599553,14.7368574704647,4019137.4666347,0.0,1.0
2014-09-04,22.52,22.835,22.485,22.81,4032300,14.5049838389364,14.7078732665237,14.4824405692045,14.6917709310009,6260427.244065,0.0,1.0
2014-09-05,22.72,22.76,22.46,22.49,4460000,14.6338025231188,14.6595662599553,14.4663382336817,14.485661036309,6924461.35171735,0.0,1.0
2014-09-08,22.76,22.86,22.63,22.71,3172500,14.6595662599553,14.7239756020465,14.5758341152367,14.6273615889097,4925527.72159715,0.0,1.0
2014-09-09,22.59,22.75,22.52,22.7,2552200,14.5500703784002,14.6531253257461,14.5049838389364,14.6209206547005,3962468.66857693,0.0,1.0
2014-09-10,22.26,22.52,22.26,22.52,5433000,14.3375195494993,14.5049838389364,14.3375195494993,14.5049838389364,8435111.7766548,0.0,1.0
2014-09-11,22.35,22.44,22.165,22.23,4009700,14.3954879573814,14.4534563652634,14.2763306745127,14.3181967468719,6225339.16636346,0.0,1.0
2014-09-12,21.73,22.28,21.51,22.28,6720900,13.996150036416,14.3504014179175,13.8544494838154,14.3504014179175,10434666.4346989,0.0,1.0
2014-09-15,21.61,21.81,21.52,21.72,3832400,13.9188588259066,14.0476775100889,13.8608904180245,13.9897091022069,5950068.53908554,0.0,1.0
2014-09-16,22.04,22.06,21.605,21.61,4031100,14.1958189968987,14.2087008653169,13.915638358802,13.9188588259066,6258564.16029323,0.0,1.0
2014-09-17,21.99,22.22,21.94,22.14,5283800,14.1636143258531,14.3117558126628,14.1314096548075,14.2602283389899,8203468.36103232,0.0,1.0
2014-09-18,21.96,22.16,21.91,22.0,3271200,14.1442915232257,14.2731102074081,14.1120868521801,14.1700552600622,5078766.36182463,0.0,1.0
2014-09-19,21.8,22.11,21.73,22.11,7090200,14.0412365758798,14.2409055363625,13.996150036416,14.2409055363625,11008030.4654589,0.0,1.0
2014-09-22,21.63,21.88,21.62,21.77,5244980,13.9317406943248,14.0927640495528,13.9252997601157,14.0219137732525,8143197.60101581,0.0,1.0
2014-09-23,21.2,21.715,21.17,21.55,6880311,13.6547805233327,13.9864886351023,13.6354577207053,13.8802132206518,10682163.1406493,0.0,1.0
2014-09-24,21.4,21.65,21.19,21.22,8730297,13.7835992075151,13.944622562743,13.6483395891236,13.6676623917509,13554395.5528058,0.0,1.0
2014-09-25,21.23,21.45,21.14,21.38,4835720,13.67410332596,13.8158038785606,13.616134918078,13.7707173390968,7507792.88065622,0.0,1.0
2014-09-26,21.49,21.525,21.03,21.04,6073046,13.9703862995795,13.9931393717287,13.6713459227621,13.677846800519,9341886.16845393,0.2,1.0
2014-09-29,21.61,21.63,21.19,21.29,5000787,14.0483968326623,14.0613985881761,13.7753599668725,13.8403687444415,7692479.67275141,0.0,1.0
2014-09-30,21.33,21.68,21.33,21.59,4545697,13.8663722554691,14.0939029769606,13.8663722554691,14.0353950771485,6992435.74481117,0.0,1.0
2014-10-01,21.02,21.34,20.9,21.27,5078977,13.6648450450052,13.872873133226,13.5868345119224,13.8273669889277,7812755.73842114,0.0,1.0
2014-10-02,20.98,21.205,20.78,21.02,5163275,13.6388415339776,13.7851112835078,13.5088239788396,13.6648450450052,7942427.45838313,0.0,1.0
2014-10-03,21.32,21.41,21.03,21.1,6583368,13.8598713777122,13.9183792775243,13.6713459227621,13.7168520670604,10126890.9310159,0.0,1.0
2014-10-06,21.28,21.48,21.13,21.42,4397649,13.8338678666846,13.9638854218226,13.7363547003311,13.9248801552812,6764700.34424492,0.0,1.0
2014-10-07,20.93,21.33,20.92,21.17,5352444,13.6063371451931,13.8663722554691,13.5998362674362,13.7623582113587,8233417.3940102,0.0,1.0
2014-10-08,21.52,21.53,20.9,21.0,6473652,13.9898889328502,13.9963898106071,13.5868345119224,13.6518432894914,9958119.87562487,0.0,1.0
2014-10-09,21.18,21.725,21.155,21.53,8713765,13.7688590891156,14.1231569268667,13.7526068947233,13.9963898106071,13403982.2403219,0.0,1.0
2014-10-10,20.78,21.445,20.77,21.19,15285902,13.5088239788396,13.9411323496735,13.5023231010827,13.7753599668725,23513597.0427594,0.0,1.0
2014-10-13,20.23,20.86,20.2,20.82,14462308,13.15127570221,13.5608310008948,13.1317730689393,13.5348274898672,22246700.4315661,0.0,1.0
2014-10-14,20.72,21.095,20.23,20.43,14328965,13.4698187122982,13.7136016281819,13.15127570221,13.281293257348,22041585.0533258,0.0,1.0
2014-10-15,20.58,20.94,19.945,20.94,18818932,13.3788064237015,13.61283802295,12.9660006861384,13.61283802295,28948293.9131163,0.0,1.0
2014-10-16,21.15,21.34,20.34,20.34,12285527,13.7493564558449,13.872873133226,13.2227853575359,13.2227853575359,18898258.7573793,0.0,1.0
2014-10-17,21.48,21.57,21.11,21.4,12229857,13.9638854218226,14.0223933216347,13.7233529448173,13.9118783997674,18812624.1675873,0.0,1.0
2014-10-20,21.91,21.92,21.41,21.47,11524052,14.2434231653693,14.2499240431262,13.9183792775243,13.9573845440657,17726916.9348205,0.0,1.0
2014-10-21,22.47,22.51,21.88,22.0,8749845,14.6074723197558,14.6334758307834,14.2239205320986,14.3019310651814,13459482.4379093,0.0,1.0
2014-10-22,22.27,22.55,22.245,22.54,5186675,14.4774547646178,14.659479341811,14.4612025702255,14.6529784640541,7978422.59761669,0.0,1.0
2014-10-23,22.55,22.81,22.38,22.38,7718585,14.659479341811,14.8285021634904,14.5489644199437,14.5489644199437,11873142.8103024,0.0,1.0
2014-10-24,22.69,22.76,22.38,22.53,5410991,14.7504916304076,14.7959977747059,14.5489644199437,14.6464775862972,8323477.54002335,0.0,1.0
2014-10-27,22.78,22.815,22.58,22.66,5868540,14.8089995302197,14.8317526023688,14.6789819750817,14.7309889971369,9027304.03409073,0.0,1.0
2014-10-28,22.91,22.91,22.21,22.64,7664378,14.8935109410594,14.8935109410594,14.4384494980764,14.7179872416231,11789758.6858395,0.0,1.0
2014-10-29,23.03,23.08,22.72,22.88,10916088,14.9715214741422,15.0040258629267,14.7699942636783,14.8740083077887,16791713.9934105,0.0,1.0
2014-10-30,22.98,22.98,22.56,22.91,6529045,14.9390170853577,14.9390170853577,14.6659802195679,14.8935109410594,10043328.3691105,0.0,1.0
2014-10-31,23.31,23.51,22.98,23.33,8589084,15.1535460513354,15.2835636064734,14.9390170853577,15.1665478068492,13212191.2166134,0.0,1.0
2014-11-03,23.22,23.5,23.15,23.18,6751020,15.0950381515233,15.2770627287165,15.049532007225,15.0690346404957,10384782.25934,0.0,1.0
2014-11-04,22.96,23.21,22.58,23.2,8603431,14.9260153298439,15.0885372737664,14.6789819750817,15.0820363960095,13234260.5440742,0.0,1.0
2014-11-05,22.88,23.12,22.69,23.07,8245871,14.8740083077887,15.0300293739543,14.7504916304076,14.9975249851698,12684242.5105549,0.0,1.0
2014-11-06,22.79,23.04,22.685,22.91,5877218,14.8155004079766,14.9780223518991,14.7472411915291,14.8935109410594,9040653.00068341,0.0,1.0
2014-11-07,22.66,22.88,22.64,22.8,5432865,14.7309889971369,14.8740083077887,14.7179872416231,14.8220012857335,8357125.30393766,0.0,1.0
2014-11-10,22.76,22.9,22.65,22.66,5804942,14.7959977747059,14.8870100633025,14.72448811938,14.7309889971369,8929474.16806611,0.0,1.0
2014-11-11,22.76,22.87,22.66,22.83,3130680,14.7959977747059,14.8675074300318,14.7309889971369,14.8415039190042,4815780.44853527,0.0,1.0
2014-11-12,22.68,22.79,22.59,22.73,3534479,14.7439907526507,14.8155004079766,14.6854828528386,14.7764951414352,5436925.80013239,0.0,1.0
2014-11-13,22.73,22.87,22.62,22.77,4567566,14.7764951414352,14.8675074300318,14.7049854861093,14.8024986524628,7026075.81745641,0.0,1.0
2014-11-14,22.67,22.82,22.55,22.65,3378549,14.7374898748938,14.8350030412473,14.659479341811,14.72448811938,5197065.88300892,0.0,1.0
2014-11-17,22.6,22.79,22.52,22.64,4385187,14.6919837305955,14.8155004079766,14.6399767085403,14.7179872416231,6745530.62522232,0.0,1.0
2014-11-18,22.76,22.81,22.54,22.62,4489427,14.7959977747059,14.8285021634904,14.6529784640541,14.7049854861093,6905878.20273115,0.0,1.0
2014-11-19,22.45,22.735,22.34,22.68,5985813,14.594470564242,14.7797455803136,14.5229609089161,14.7439907526507,9207699.67354958,0.0,1.0
2014-11-20,22.76,22.8,22.21,22.37,5684538,14.7959977747059,14.8220012857335,14.4384494980764,14.5424635421868,8744262.25591749,0.0,1.0
2014-11-21,22.81,23.06,22.63,22.9,7244925,14.8285021634904,14.9910241074129,14.7114863638662,14.8870100633025,11144533.5090474,0.0,1.0
2014-11-24,22.93,23.0,22.59,22.75,11164808,14.9065126965732,14.9520188408715,14.6854828528386,14.789496896949,17174308.4818794,0.0,1.0
2014-11-25,23.12,23.24,22.87,22.94,8751334,15.0300293739543,15.1080399070371,14.8675074300318,14.9130135743301,13461772.8978375,0.0,1.0
2014-11-26,23.17,23.2,23.0,23.15,4358300,15.0625337627388,15.0820363960095,14.9520188408715,15.049532007225,6704171.59494145,0.0,1.0
2014-11-28,23.24,23.55,23.15,23.19,3094514,15.1080399070371,15.309567117501,15.049532007225,15.0755355182526,4760147.96111985,0.0,1.0
2014-12-01,23.16,23.37,23.06,23.18,5410648,15.0560328849819,15.1925513178768,14.9910241074129,15.0690346404957,8322949.91896537,0.0,1.0
2014-12-02,23.44,23.5,22.99,23.11,4864764,15.2380574621751,15.2770627287165,14.9455179631146,15.0235284961974,7483241.7742913,0.0,1.0
2014-12-03,23.58,23.67,23.435,23.52,4795483,15.3290697507717,15.3875776505839,15.2348070232967,15.2900644842303,7376670.01184514,0.0,1.0
2014-12-04,23.57,23.62,23.265,23.62,4508874,15.3225688730148,15.3550732617993,15.1242921014294,15.3550732617993,6935792.62464036,0.0,1.0
2014-12-05,23.54,23.6,23.41,23.57,4973204,15.3030662397441,15.3420715062855,15.2185548289044,15.3225688730148,7650050.01781641,0.0,1.0
2014-12-08,23.58,23.77,23.44,23.56,5865624,15.3290697507717,15.4525864281529,15.2380574621751,15.3160679952579,9022818.48597088,0.0,1.0
2014-12-09,23.73,23.77,23.22,23.34,5340328,15.4265829171253,15.4525864281529,15.0950381515233,15.1730486846061,8214779.91080704,0.0,1.0
2014-12-10,23.63,23.79,23.57,23.59,8047002,15.3615741395562,15.4655881836667,15.3225688730148,15.3355706285286,12378331.5129379,0.0,1.0
2014-12-11,23.73,23.95,23.67,23.82,6289089,15.4265829171253,15.5696022277771,15.3875776505839,15.4850908169374,9674215.13706228,0.0,1.0
2014-12-12,23.38,23.75,23.38,23.59,5492706,15.1990521956337,15.4395846726391,15.1990521956337,15.3355706285286,8449175.95038536,0.0,1.0
2014-12-15,23.25,23.58,23.0401,23.55,7500694,15.114540784794,15.3290697507717,14.9780873606767,15.309567117501,11537971.1486469,0.0,1.0
2014-12-16,23.33,23.67,23.105,23.2,8065970,15.1665478068492,15.3875776505839,15.020278057319,15.0820363960095,12407509.1112704,0.0,1.0
2014-12-17,23.86,23.87,23.3401,23.41,6607360,15.511094327965,15.5175952057219,15.1731136933837,15.2185548289044,10163796.7165069,0.0,1.0
2014-12-18,23.88,24.19,23.59,24.12,6578710,15.5240960834788,15.7256232939427,15.3355706285286,15.6801171496444,10119725.744753,0.0,1.0
2014-12-19,23.9,24.0,23.75,23.91,7264527,15.5370978389926,15.6021066165616,15.4395846726391,15.5435987167495,11174686.3602976,0.0,1.0
2014-12-22,24.33,24.34,23.96,23.96,5155311,15.8166355825393,15.8231364602962,15.576103105534,15.576103105534,7930176.80501322,0.0,1.0
2014-12-23,24.3,24.5,24.11,24.48,3807682,15.7971329492686,15.9271505044066,15.6736162718875,15.9141487488928,5857181.35671473,0.0,1.0
2014-12-24,24.23,24.42,24.18,24.42,1700124,15.7516268049703,15.8751434823514,15.7191224161858,15.8751434823514,2615222.22625295,0.0,1.0
2014-12-26,24.29,24.39,24.14,24.36,2289955,15.7906320715117,15.8556408490807,15.6931189051582,15.83613821581,3522532.01126451,0.0,1.0
2014-12-29,24.14,24.19,23.91,24.03,3809746,15.8621417268376,15.8949962043166,15.7110111304344,15.7898618763839,5797909.89286132,0.26,1.0
2014-12-30,24.12,24.3,24.07,24.11,4041762,15.848999935846,15.9672760547702,15.8161454583671,15.8424290403502,6151006.36220655,0.0,1.0
2014-12-31,23.77,24.28,23.68,24.18,5643026,15.6190185934934,15.9541342637787,15.5598805340312,15.8884253088208,8587910.13129839,0.0,1.0
2015-01-02,23.81,23.91,23.64,23.9,4139896,15.6453021754765,15.7110111304344,15.5335969520481,15.7044402349386,6300352.82504845,0.0,1.0
2015-01-05,23.62,23.74,23.49,23.68,6250629,15.5204551610565,15.599305907006,15.4350335196112,15.5598805340312,9512598.40307093,0.0,1.0
2015-01-06,23.52,24.025,23.33,23.75,10223548,15.4547462060986,15.786576428636,15.3298991916786,15.6058768025018,15558835.1793906,0.0,1.0
2015-01-07,23.65,23.8,23.27,23.45,6558526,15.5401678475439,15.6387312799807,15.2904738187038,15.4087499376281,9981175.32717092,0.0,1.0
2015-01-08,23.9,24.15,23.65,23.77,8246052,15.7044402349386,15.8687126223334,15.5401678475439,15.6190185934934,12549358.0065046,0.0,1.0
2015-01-09,23.74,24.05,23.62,24.0,5150818,15.599305907006,15.8030036673755,15.5204551610565,15.7701491898965,7838837.19243438,0.0,1.0
2015-01-12,23.79,23.88,23.7,23.79,4983543,15.6321603844849,15.6912984439471,15.5730223250228,15.6321603844849,7584267.62865552,0.0,1.0
2015-01-13,23.75,24.04,23.62,23.9,6467495,15.6058768025018,15.7964327718797,15.5204551610565,15.7044402349386,9842638.65426489,0.0,1.0
2015-01-14,23.72,23.72,23.2705,23.36,7191017,15.5861641160144,15.5861641160144,15.2908023634786,15.349611878166,10943739.71494,0.0,1.0
2015-01-15,23.76,23.9,23.555,23.67,5100962,15.6124476979976,15.7044402349386,15.4777443403339,15.5533096385355,7762963.21143446,0.0,1.0
2015-01-16,23.72,23.74,23.36,23.5,7067260,15.5861641160144,15.599305907006,15.349611878166,15.441604415107,10755398.5671021,0.0,1.0
2015-01-20,23.69,23.9501,23.57,23.85,6981448,15.566451429527,15.7373604213725,15.4876006835776,15.6715857574597,10624804.4950233,0.0,1.0
2015-01-21,23.61,23.78,23.51,23.68,6111085,15.5138842655607,15.6255894889892,15.4481753106028,15.5598805340312,9300231.61061562,0.0,1.0
2015-01-22,24.11,24.15,23.58,23.67,8730553,15.8424290403502,15.8687126223334,15.4941715790733,15.5533096385355,13286701.9504319,0.0,1.0
2015-01-23,24.13,24.19,23.87,24.11,7158068,15.8555708313418,15.8949962043166,15.6847275484513,15.8424290403502,10893595.8646519,0.0,1.0
2015-01-26,24.14,24.17,23.89,24.11,5503880,15.8621417268376,15.881854413325,15.6978693394428,15.8424290403502,8376149.04015164,0.0,1.0
2015-01-27,23.98,24.14,23.91,23.96,5641001,15.757007398905,15.8621417268376,15.7110111304344,15.7438656079134,8584828.35956531,0.0,1.0
2015-01-28,23.5,24.16,23.5,24.16,7031374,15.441604415107,15.8752835178292,15.441604415107,15.8752835178292,10700785.0064041,0.0,1.0
2015-01-29,23.64,23.72,23.38,23.58,6827779,15.5335969520481,15.5861641160144,15.3627536691575,15.4941715790733,10390941.3935655,0.0,1.0
2015-01-30,22.89,23.54,22.88,23.45,9157636,15.0407797898638,15.4678879970902,15.034208894368,15.4087499376281,13936663.5884972,0.0,1.0
2015-02-02,22.98,23.03,22.455,22.91,8994940,15.0999178493259,15.1327723268049,14.7549458357969,15.0539215808554,13689062.6334916,0.0,1.0
2015-02-03,23.31,23.33,22.86,23.01,5540064,15.316757400687,15.3298991916786,15.0210671033764,15.1196305358133,8431216.11589981,0.0,1.0
2015-02-04,23.07,23.3,23.01,23.22,4791015,15.159055908788,15.3101865051912,15.1196305358133,15.2576193412249,7291266.46903679,0.0,1.0
2015-02-05,23.42,23.42,23.1,23.22,3909708,15.3890372511407,15.3890372511407,15.1787685952754,15.2576193412249,5950038.3205072,0.0,1.0
2015-02-06,23.16,23.44,23.09,23.39,8601785,15.2181939682502,15.4021790421323,15.1721976997796,15.3693245646533,13090734.7491843,0.0,1.0
2015-02-09,22.94,23.29,22.89,23.11,5168984,15.0736342673428,15.3036156096954,15.0407797898638,15.1853394907712,7866483.34813969,0.0,1.0
2015-02-10,23.14,23.19,22.85,23.05,6250967,15.2050521772586,15.2379066547375,15.0144962078807,15.1459141177965,9513112.79262438,0.0,1.0
2015-02-11,23.2,23.34,23.01,23.16,5097393,15.2444775502333,15.3364700871744,15.1196305358133,15.2181939682502,7757531.68387133,0.0,1.0
2015-02-12,23.7,23.7,23.19,23.35,5302843,15.5730223250228,15.5730223250228,15.2379066547375,15.3430409826702,8070198.35180362,0.0,1.0
2015-02-13,23.62,23.75,23.46,23.66,6214009,15.5204551610565,15.6058768025018,15.4153208331239,15.5467387430397,9456867.79523603,0.0,1.0
2015-02-17,23.56,23.805,23.46,23.56,6563909,15.4810297880818,15.6420167277286,15.4153208331239,15.4810297880818,9989367.51346188,0.0,1.0
2015-02-18,23.54,23.61,23.155,23.49,8065361,15.4678879970902,15.5138842655607,15.2149085205023,15.4350335196112,12274371.1342955,0.0,1.0
2015-02-19,21.87,22.64,21.78,21.95,16787949,14.3705484492932,14.8765074024691,14.3114103898311,14.4231156132595,25548951.449244,0.0,1.0
2015-02-20,21.77,21.955,21.63,21.76,12469282,14.3048394943353,14.4264010610074,14.2128469573943,14.2982685988395,18976533.7281482,0.0,1.0
2015-02-23,21.61,21.91,21.38,21.77,11579988,14.1997051664027,14.3968320312764,14.0485745699995,14.3048394943353,17623150.4631582,0.0,1.0
2015-02-24,21.32,21.66,21.14,21.59,12281231,14.0091491970248,14.2325596438816,13.8908730781005,14.1865633754111,18690345.947319,0.0,1.0
2015-02-25,21.25,21.52,21.17,21.41,8105020,13.9631529285542,14.1405671069406,13.9105857645879,14.0682872564869,12334726.682524,0.0,1.0
2015-02-26,21.12,21.285,20.93,21.2,8726800,13.877731287109,13.9861510627895,13.7528842726889,13.9302984510753,13280990.4001532,0.0,1.0
2015-02-27,21.0,21.14,20.88,21.04,9077767,13.7988805411595,13.8908730781005,13.72002979521,13.8251641231426,13815113.9457565,0.0,1.0
2015-03-02,21.43,21.52,21.01,21.05,8138299,14.0814290474784,14.1405671069406,13.8054514366553,13.8317350186384,12385372.7474649,0.0,1.0
2015-03-03,21.34,21.41,21.11,21.31,5836306,14.0222909880163,14.0682872564869,13.8711603916132,14.002578301529,8882055.73158052,0.0,1.0
2015-03-04,20.9,21.29,20.79,21.25,5717779,13.7331715862016,13.9894365105374,13.6608917357479,13.9631529285542,8701673.92505815,0.0,1.0
2015-03-05,20.66,21.11,20.66,21.0,5888991,13.5754700943026,13.8711603916132,13.5754700943026,13.7988805411595,8962235.06183122,0.0,1.0
2015-03-06,20.28,20.4,19.92,20.07,13958509,13.3257760654626,13.4046268114121,13.0892238276141,13.187787260051,21242932.5788894,0.0,1.0
2015-03-09,20.43,20.465,20.28,20.32,12544906,13.4243394978994,13.4473376321347,13.3257760654626,13.3520596474457,19091623.0642188,0.0,1.0
2015-03-10,20.26,20.37,20.12,20.24,9405968,13.312634274471,13.3849141249247,13.2206417375299,13.2994924834794,14314590.7677669,0.0,1.0
2015-03-11,20.39,20.41,20.18,20.25,8521269,13.3980559159163,13.4111977069078,13.2600671105047,13.3060633789752,12968200.4613516,0.0,1.0
2015-03-12,20.85,20.88,20.38,20.45,9458004,13.7003171087226,13.72002979521,13.3914850204205,13.437481288891,14393782.4092005,0.0,1.0
2015-03-13,20.8,20.86,20.57,20.61,12818838,13.6674626312437,13.7068880042184,13.5163320348405,13.5426156168236,19508509.925645,0.0,1.0
2015-03-16,21.03,21.13,20.84,20.87,7285602,13.8185932276468,13.8843021826047,13.6937462132268,13.7134588997142,11087685.0874705,0.0,1.0
2015-03-17,21.06,21.15,20.84,20.92,5988038,13.8383059141342,13.8974439735963,13.6937462132268,13.7463133771931,9112970.98521254,0.0,1.0
2015-03-18,21.38,21.44,20.78,20.97,9239665,14.0485745699995,14.0879999429742,13.6543208402521,13.7791678546721,14061500.4544199,0.0,1.0
2015-03-19,21.23,21.41,21.21,21.28,8429089,13.9500111375626,14.0682872564869,13.9368693465711,13.9828656150416,12827915.1683363,0.0,1.0
2015-03-20,21.72,21.77,21.3,21.32,8950943,14.2719850168564,14.3048394943353,13.9960074060332,14.0091491970248,13622105.2453727,0.0,1.0
2015-03-23,21.52,21.91,21.5,21.77,8366705,14.1405671069406,14.3968320312764,14.127425315949,14.3048394943353,12732975.292881,0.0,1.0
2015-03-24,21.15,21.51,21.1,21.44,9175013,13.8974439735963,14.1339962114448,13.8645894961174,14.0879999429742,13963108.9946236,0.0,1.0
2015-03-25,20.51,21.06,20.48,20.93,11684553,13.4769066618657,13.8383059141342,13.4571939753784,13.7528842726889,17782284.0242795,0.0,1.0
2015-03-26,20.28,20.48,20.05,20.4,11244599,13.3257760654626,13.4571939753784,13.1746454690594,13.4046268114121,17112734.4928923,0.0,1.0
2015-03-27,20.04,20.285,20.0,20.13,6025066,13.2994924834794,13.4620860792106,13.2729465902988,13.3592207431358,9078716.55929622,0.2,1.0
2015-03-30,20.35,20.41,20.11,20.15,4619286,13.505223155629,13.5450419953999,13.3459477965455,13.3724936897261,6960452.93119201,0.0,1.0
2015-03-31,20.18,20.45,20.18,20.25,6448817,13.3924031096115,13.5715878885805,13.3924031096115,13.4388584226776,9717234.91257538,0.0,1.0
2015-04-01,20.26,20.33,19.93,20.17,6872787,13.4454948959727,13.4919502090387,13.2264912772328,13.3857666363164,10356083.2604017,0.0,1.0
2015-04-02,20.49,20.58,20.21,20.27,5712264,13.5981337817611,13.6578620414175,13.412312529497,13.4521313692678,8607378.8681936,0.0,1.0
2015-04-06,20.34,20.6,20.285,20.46,7167866,13.4985866823339,13.6711349880078,13.4620860792106,13.5782243618757,10800715.5023723,0.0,1.0
2015-04-07,20.0,20.29,19.93,20.28,6670597,13.2729465902988,13.4654043158581,13.2264912772328,13.458767842563,10051418.4316473,0.0,1.0
2015-04-08,20.19,20.24,19.98,20.02,7039707,13.3990395829067,13.4322219493824,13.2596736437085,13.2862195368891,10607602.3919893,0.0,1.0
2015-04-09,19.92,20.13,19.73,20.13,6875251,13.2198548039376,13.3592207431358,13.0937618113298,13.3592207431358,10359796.0757638,0.0,1.0
2015-04-10,19.93,20.08,19.84,20.0,6130726,13.2264912772328,13.32603837666,13.1667630175764,13.2729465902988,9237927.62713432,0.0,1.0
2015-04-13,20.23,20.385,20.03,20.12,7627507,13.4255854760873,13.5284508121621,13.2928560101843,13.3525842698406,11493313.7839565,0.0,1.0
2015-04-14,19.96,20.37,19.93,20.23,6558847,13.2464006971182,13.5184961022193,13.2264912772328,13.4255854760873,9883030.80311325,0.0,1.0
2015-04-15,19.93,20.07,19.82,20.0,7391795,13.2264912772328,13.3194019033649,13.1534900709861,13.2729465902988,11138137.1871151,0.0,1.0
2015-04-16,20.24,20.29,19.83,19.95,9526870,13.4322219493824,13.4654043158581,13.1601265442813,13.2397642238231,14355320.3279868,0.0,1.0
2015-04-17,20.6,20.72,19.96,20.16,18798543,13.6711349880078,13.7507726675496,13.2464006971182,13.3791301630212,28326103.5853784,0.0,1.0
2015-04-20,20.6,20.7,20.38,20.65,9227580,13.6711349880078,13.7374997209593,13.5251325755145,13.7043173544835,13904342.8483987,0.0,1.0
2015-04-21,20.55,20.76,20.5,20.64,6521279,13.637952621532,13.7773185607302,13.6047702550563,13.6976808811884,9826422.42343748,0.0,1.0
2015-04-22,20.62,20.73,20.52,20.62,6856946,13.6844079345981,13.7574091408447,13.6180432016466,13.6844079345981,10332213.6548213,0.0,1.0
2015-04-23,20.68,20.8,20.61,20.61,6570085,13.724226774369,13.8038644539108,13.6777714613029,13.6777714613029,9899964.49590486,0.0,1.0
2015-04-24,20.69,20.83,20.44,20.7,13343358,13.7308632476641,13.8237738737962,13.5649514152854,13.7374997209593,20106097.6313318,0.0,1.0
2015-04-27,20.63,20.89,20.535,20.73,6701592,13.6910444078932,13.8635927135671,13.6279979115893,13.7574091408447,10098122.454434,0.0,1.0
2015-04-28,20.4,20.63,20.36,20.6,5314088,13.5384055221048,13.6910444078932,13.5118596289242,13.6711349880078,8007397.54936415,0.0,1.0
2015-04-29,20.27,20.66,20.25,20.26,10528979,13.4521313692678,13.7109538277787,13.4388584226776,13.4454948959727,15865322.6370935,0.0,1.0
2015-04-30,20.14,20.62,19.98,20.3,12303213,13.3658572164309,13.6844079345981,13.2596736437085,13.4720407891533,18538781.7487225,0.0,1.0
2015-05-01,20.32,20.47,20.09,20.19,5723360,13.4853137357436,13.5848608351708,13.3326748499552,13.3990395829067,8624098.59191808,0.0,1.0
2015-05-04,20.32,20.535,20.22,20.38,4364754,13.4853137357436,13.6279979115893,13.4189490027921,13.5251325755145,6576917.8988337,0.0,1.0
2015-05-05,19.83,20.26,19.74,20.21,8316302,13.1601265442813,13.4454948959727,13.1003982846249,13.412312529497,12531206.9078593,0.0,1.0
2015-05-06,19.45,19.85,19.33,19.81,9659471,12.9079405590656,13.1733994908716,12.8283028795238,13.146853597691,14555126.7524275,0.0,1.0
2015-05-07,19.8,19.9,19.43,19.45,6075406,13.1402171243958,13.2065818573473,12.8946676124753,12.9079405590656,9154570.10041843,0.0,1.0
2015-05-08,20.32,20.53,20.03,20.03,6212881,13.4853137357436,13.6246796749417,13.2928560101843,13.2928560101843,9361720.7870647,0.0,1.0
2015-05-11,20.14,20.48,20.06,20.29,6027212,13.3658572164309,13.591497308466,13.3127654300697,13.4654043158581,9081950.20449384,0.0,1.0
2015-05-12,20.11,20.195,19.77,19.97,5120051,13.3459477965455,13.4023578195542,13.1203077045104,13.2530371704134,7715017.86007671,0.0,1.0
2015-05-13,19.99,20.4,19.94,20.16,7071679,13.2663101170037,13.5384055221048,13.2331277505279,13.3791301630212,10655778.5822308,0.0,1.0
2015-05-14,20.4,20.44,20.08,20.08,5938654,13.5384055221048,13.5649514152854,13.32603837666,13.32603837666,8948508.84782518,0.0,1.0
2015-05-15,20.6,20.71,20.39,20.44,11015829,13.6711349880078,13.7441361942544,13.5317690488096,13.5649514152854,16598920.1042238,0.0,1.0
2015-05-18,20.55,20.74,20.46,20.54,4871552,13.637952621532,13.7640456141399,13.5782243618757,13.6313161482369,7340573.49942269,0.0,1.0
2015-05-19,20.61,20.66,20.33,20.54,5855541,13.6777714613029,13.7109538277787,13.4919502090387,13.6313161482369,8823272.15010391,0.0,1.0
2015-05-20,20.33,20.675,20.33,20.59,7334616,13.4919502090387,13.7209085377214,13.4919502090387,13.6644985147126,11051978.4738091,0.0,1.0
2015-05-21,20.22,20.64,20.16,20.39,8328112,13.4189490027921,13.6976808811884,13.3791301630212,13.5317690488096,12549002.5042171,0.0,1.0
2015-05-22,20.09,20.26,19.99,20.22,5829015,13.3326748499552,13.4454948959727,13.2663101170037,13.4189490027921,8783302.12563411,0.0,1.0
2015-05-26,20.02,20.17,19.91,20.12,7059060,13.2862195368891,13.3857666363164,13.2132183306425,13.3525842698406,10636763.9649201,0.0,1.0
2015-05-27,20.18,20.24,19.96,20.05,4858051,13.3924031096115,13.4322219493824,13.2464006971182,13.3061289567746,7320229.86297669,0.0,1.0
2015-05-28,20.09,20.23,19.99,20.23,3711839,13.3326748499552,13.4255854760873,13.2663101170037,13.4255854760873,5593089.63499178,0.0,1.0
2015-05-29,19.92,20.17,19.89,20.06,12653645,13.2198548039376,13.3857666363164,13.1999453840522,13.3127654300697,19066821.2426147,0.0,1.0
2015-06-01,20.27,20.37,19.91,19.96,5978124,13.4521313692678,13.5184961022193,13.2132183306425,13.2464006971182,9007983.20754101,0.0,1.0
2015-06-02,20.23,20.28,20.07,20.21,4377342,13.4255854760873,13.458767842563,13.3194019033649,13.412312529497,6595885.80458748,0.0,1.0
2015-06-03,20.1,20.36,20.06,20.22,5696083,13.3393113232503,13.5118596289242,13.3127654300697,13.4189490027921,8582996.94231161,0.0,1.0
2015-06-04,19.87,20.12,19.85,20.03,6451810,13.1866724374619,13.3525842698406,13.1733994908716,13.2928560101843,9721744.83805368,0.0,1.0
2015-06-05,19.57,19.8,19.48,19.71,6554264,12.9875782386074,13.1402171243958,12.927849978951,13.0804888647395,9876125.02681281,0.0,1.0
2015-06-08,19.4,19.66,19.38,19.6,4906123,12.8747581925898,13.0473064982637,12.8614852459996,13.0074876584928,7392665.92632249,0.0,1.0
2015-06-09,19.43,19.65,19.38,19.47,5959147,12.8946676124753,13.0406700249686,12.8614852459996,12.9212135056559,8979388.20059072,0.0,1.0
2015-06-10,19.56,19.8,19.44,19.44,8459781,12.9809417653122,13.1402171243958,12.9013040857704,12.9013040857704,12747404.5683018,0.0,1.0
2015-06-11,19.71,19.83,19.65,19.69,4569362,13.0804888647395,13.1601265442813,13.0406700249686,13.0672159181492,6885226.229027,0.0,1.0
2015-06-12,19.92,20.3,19.855,20.09,7373834,13.2198548039376,13.4720407891533,13.1767177275191,13.3326748499552,11111073.1137719,0.0,1.0
2015-06-15,19.71,19.89,19.66,19.75,7149339,13.0804888647395,13.1999453840522,13.0473064982637,13.1070347579201,10772798.5664094,0.0,1.0
2015-06-16,19.95,19.95,19.64,19.74,5386915,13.2397642238231,13.2397642238231,13.0340335516734,13.1003982846249,8117135.0511382,0.0,1.0
2015-06-17,20.11,20.135,19.84,19.94,11051364,13.3459477965455,13.3625389797833,13.1667630175764,13.2331277505279,16652465.109861,0.0,1.0
2015-06-18,20.52,20.59,20.02,20.18,10216653,13.6180432016466,13.6644985147126,13.2862195368891,13.3924031096115,15394702.194413,0.0,1.0
2015-06-19,20.41,20.52,20.23,20.45,9368546,13.5450419953999,13.6180432016466,13.4255854760873,13.5715878885805,14116753.8590828,0.0,1.0
2015-06-22,20.47,20.69,20.46,20.51,11016367,13.5848608351708,13.7308632476641,13.5782243618757,13.6114067283514,16599730.7757599,0.0,1.0
2015-06-23,20.29,20.47,20.13,20.41,5965913,13.4654043158581,13.5848608351708,13.3592207431358,13.5450419953999,8989583.3745922,0.0,1.0
2015-06-24,20.73,20.88,20.25,20.3,19191661,13.7574091408447,13.856956240272,13.4388584226776,13.4720407891533,28918463.3863097,0.0,1.0
2015-06-25,20.3,20.78,20.3,20.73,9759155,13.4720407891533,13.7905915073205,13.4720407891533,13.7574091408447,14705333.0375532,0.0,1.0
2015-06-26,20.14,20.36,19.96,20.12,8203974,13.4985866823339,13.6460389698271,13.3779439016576,13.4851819289254,12240395.2538409,0.2,1.0
2015-06-29,19.56,20.25,19.54,20.05,8333961,13.1098488334881,13.5723128260805,13.0964440800797,13.4382652919958,12434336.9042973,0.0,1.0
2015-06-30,19.83,19.89,19.38,19.71,9626436,13.2908130045025,13.331027264728,12.9892060528119,13.2103844840517,14362720.0093276,0.0,1.0
2015-07-01,20.4,20.95,19.84,20.64,9121140,13.6728484766441,14.0414791953771,13.2975153812068,13.8337055175458,13608814.3094576,0.0,1.0
2015-07-02,20.51,20.82,20.46,20.53,7556762,13.7465746203907,13.954348298222,13.7130627368695,13.7599793737991,11274749.7394806,0.0,1.0
2015-07-06,20.56,20.76,20.27,20.4,6887080,13.7800865039119,13.9141340379966,13.585717579489,13.6728484766441,10275578.8042262,0.0,1.0
2015-07-07,20.94,21.05,20.6,20.65,8606175,14.0347768186729,14.1085029624195,13.8068960107288,13.84040789425,12840482.3837477,0.0,1.0
2015-07-08,20.65,20.93,20.62,20.82,5467003,13.84040789425,14.0280744419686,13.8203007641373,13.954348298222,8156812.48793987,0.0,1.0
2015-07-09,20.56,20.91,20.54,20.83,1057024,13.7800865039119,14.0146696885602,13.7666817505034,13.9610506749263,1577088.31753927,0.0,1.0
2015-07-10,20.65,20.85,20.59,20.71,1252663,13.84040789425,13.9744554283347,13.8001936340246,13.8806221544754,1868983.28052504,0.0,1.0
2015-07-13,20.76,21.0,20.62,20.87,4552475,13.9141340379966,14.0749910788983,13.8203007641373,13.9878601817432,6792329.34956028,0.0,1.0
2015-07-14,20.91,20.99,20.64,20.87,3654750,14.0146696885602,14.0682887021941,13.8337055175458,13.9878601817432,5452916.4224527,0.0,1.0
2015-07-15,21.09,21.15,20.83,20.9,4414343,14.1353124692364,14.1755267294619,13.9610506749263,14.0079673118559,6586235.29353287,0.0,1.0
2015-07-16,21.29,21.4015,21.11,21.2,5339558,14.2693600033212,14.3440915035734,14.1487172226449,14.209038612983,7966663.5219478,0.0,1.0
2015-07-17,21.2,21.36,21.1,21.29,3375888,14.209038612983,14.3162766402508,14.1420148459407,14.2693600033212,5036852.07348276,0.0,1.0
2015-07-20,21.13,21.25,21.045,21.18,2718008,14.1621219760534,14.2425504965042,14.1051517740674,14.1956338595746,4055289.81723999,0.0,1.0
2015-07-21,20.93,21.16,20.88,21.08,4279092,14.0280744419686,14.1822291061661,13.9945625584475,14.1286100925322,6384439.71269884,0.0,1.0
2015-07-22,20.9,21.09,20.86,20.96,4509521,14.0079673118559,14.1353124692364,13.981157805039,14.0481815720814,6728241.63576043,0.0,1.0
2015-07-23,20.16,20.83,20.04,20.83,14570229,13.5119914357424,13.9610506749263,13.4315629152915,13.9610506749263,21738898.9651814,0.0,1.0
2015-07-24,19.73,20.125,19.46,20.1,10741392,13.2237892374602,13.4885331172775,13.0428250664458,13.4717771755169,16026243.3372466,0.0,1.0
2015-07-27,19.71,19.89,19.6,19.69,10480835,13.2103844840517,13.331027264728,13.1366583403051,13.1969797306432,15637490.1956405,0.0,1.0
2015-07-28,20.06,20.16,19.76,19.82,8593166,13.4449676687,13.5119914357424,13.2438963675729,13.2841106277983,12821072.8510192,0.0,1.0
2015-07-29,20.43,20.44,19.93,20.05,12468156,13.6929556067568,13.699657983461,13.3578367715449,13.4382652919958,18602589.1265072,0.0,1.0
2015-07-30,19.55,20.15,19.46,20.11,11739978,13.1031464567839,13.5052890590381,13.0428250664458,13.4784795522212,17516141.6883326,0.0,1.0
2015-07-31,19.38,19.45,19.08,19.42,7960626,12.9892060528119,13.0361226897415,12.7881347516847,13.0160155596288,11877318.0787753,0.0,1.0
2015-08-03,19.35,19.43,19.23,19.31,5851360,12.9690989226991,13.022717936333,12.8886704022483,12.9422894158822,8730276.22619414,0.0,1.0
2015-08-04,19.19,19.42,19.15,19.29,5730156,12.8618608954314,13.0160155596288,12.8350513886144,12.9288846624737,8549438.88244499,0.0,1.0
2015-08-05,18.83,19.34,18.74,19.31,8199569,12.6205753340788,12.9623965459949,12.5602539437407,12.9422894158822,12233822.9583786,0.0,1.0
2015-08-06,18.95,19.01,18.45,18.83,8145671,12.7010038545297,12.7412181147551,12.3658850193178,12.6205753340788,12153406.7084744,0.0,1.0
2015-08-07,18.97,18.99,18.74,18.87,6093589,12.7144086079381,12.7278133613466,12.5602539437407,12.6473848408958,9091683.84425126,0.0,1.0
2015-08-10,19.2,19.26,19.08,19.14,5272813,12.8685632721356,12.908777532361,12.7881347516847,12.8283490119102,7867079.44461923,0.0,1.0
2015-08-11,19.16,19.33,19.03,19.05,4274016,12.8417537653186,12.9556941692907,12.7546228681636,12.768027621572,6376866.27983466,0.0,1.0
2015-08-12,19.13,19.14,18.66,18.9,6247407,12.8216466352059,12.8283490119102,12.5066349301068,12.6674919710085,9321181.53855835,0.0,1.0
2015-08-13,19.24,19.34,18.85,19.05,6991531,12.8953727789525,12.9623965459949,12.6339800874873,12.768027621572,10431420.5371058,0.0,1.0
2015-08-14,19.27,19.29,19.13,19.2,7829974,12.9154799090652,12.9288846624737,12.8216466352059,12.8685632721356,11682384.2429654,0.0,1.0
2015-08-17,19.6,19.635,19.125,19.22,6273865,13.1366583403051,13.1601166587699,12.8182954468538,12.8819680255441,9360657.08755763,0.0,1.0
2015-08-18,19.61,19.66,19.36,19.6,5752689,13.1433607170093,13.1768726005305,12.9758012994034,13.1366583403051,8583058.29984626,0.0,1.0
2015-08-19,19.15,19.43,19.06,19.41,8215309,12.8350513886144,13.022717936333,12.7747299982763,13.0093131829246,12257307.165093,0.0,1.0
2015-08-20,18.72,19.07,18.68,18.97,10191627,12.5468491903322,12.7814323749805,12.5200396835153,12.7144086079381,15205989.5313804,0.0,1.0
2015-08-21,18.29,18.71,18.28,18.58,9263573,12.25864699205,12.540146813628,12.2519446153458,12.4530159164729,13821325.4921101,0.0,1.0
2015-08-24,17.56,18.23,17.21,17.46,11332860,11.7693734926407,12.2184327318246,11.5347903079924,11.7023497255983,16908718.3548416,0.0,1.0
2015-08-25,17.0,18.07,17.0,18.06,10676906,11.3940403972034,12.1111947045568,11.3940403972034,12.1044923278525,15930029.7061041,0.0,1.0
2015-08-26,17.71,17.75,17.1,17.44,11904300,11.8699091432042,11.8967186500212,11.4610641642458,11.6889449721898,17761311.4352019,0.0,1.0
2015-08-27,18.17,18.3,17.81,17.83,7026888,12.1782184715992,12.2653493687542,11.9369329102466,11.9503376636551,10484173.4657462,0.0,1.0
2015-08-28,18.28,18.3,18.0,18.15,6671029,12.2519446153458,12.2653493687542,12.0642780676271,12.1648137181907,9953228.97291421,0.0,1.0
2015-08-31,17.73,18.22,17.725,18.11,8985481,11.8833138966127,12.2117303551203,11.8799627082606,12.1380042113737,13406409.989339,0.0,1.0
2015-09-01,17.33,17.64,17.18,17.42,7348729,11.6152188284432,11.8229925062746,11.5146831778797,11.6755402187814,10964362.8287173,0.0,1.0
2015-09-02,17.46,17.63,17.275,17.56,5190328,11.7023497255983,11.8162901295703,11.5783557565699,11.7693734926407,7744011.16057628,0.0,1.0
2015-09-03,17.56,17.705,17.51,17.56,5122235,11.7693734926407,11.8665579548521,11.7358616091195,11.7693734926407,7642415.85639566,0.0,1.0
2015-09-04,17.2,17.43,17.07,17.32,4299054,11.5280879312881,11.6822425954856,11.440957034133,11.608516451739,6414223.17740231,0.0,1.0
2015-09-08,17.58,17.64,17.41,17.45,7718652,11.7827782460491,11.8229925062746,11.6688378420771,11.6956473488941,11516290.9227711,0.0,1.0
2015-09-09,17.33,17.81,17.28,17.76,5658238,11.6152188284432,11.9369329102466,11.581706944922,11.9034210267254,8442136.64747139,0.0,1.0
2015-09-10,17.34,17.57,17.21,17.24,7076467,11.6219212051475,11.7760758693449,11.5347903079924,11.5548974381051,10558145.7328804,0.0,1.0
2015-09-11,17.74,17.74,17.22,17.34,6257316,11.8900162733169,11.8900162733169,11.5414926846966,11.6219212051475,9335965.84633046,0.0,1.0
2015-09-14,17.68,17.75,17.57,17.75,5438357,11.8498020130915,11.8967186500212,11.7760758693449,11.8967186500212,8114072.42532615,0.0,1.0
2015-09-15,17.27,17.63,16.85,17.63,15597139,11.5750045682178,11.8162901295703,11.2935047466398,11.8162901295703,23271056.9522888,0.0,1.0
2015-09-16,17.41,17.45,17.055,17.17,9248980,11.6688378420771,11.6956473488941,11.4309034690767,11.5079808011754,13799552.6186297,0.0,1.0
2015-09-17,17.42,17.82,17.19,17.4,8224220,11.6755402187814,11.9436352869508,11.5213855545839,11.6621354653729,12270602.4488307,0.0,1.0
2015-09-18,16.53,17.15,16.49,17.02,19847705,11.0790286921042,11.4945760477669,11.0522191852873,11.4074451506119,29612935.6433401,0.0,1.0
2015-09-21,16.62,16.73,16.51,16.59,13870732,11.1393500824424,11.213076226189,11.0656239386958,11.1192429523297,20695243.8099022,0.0,1.0
2015-09-22,16.04,16.47,16.04,16.47,10549323,10.7506122335966,11.0388144318788,10.7506122335966,11.0388144318788,15739674.8430011,0.0,1.0
2015-09-23,16.17,16.25,15.96,16.02,7474423,10.8377431307517,10.8913621443856,10.6969932199627,10.7372074801881,11151899.288613,0.0,1.0
2015-09-24,16.05,16.24,15.83,16.06,10789068,10.7573146103008,10.8846597676814,10.6098623228076,10.7640169870051,16097376.3130609,0.0,1.0
2015-09-25,16.25,16.32,15.99,16.2,11484091,10.8913621443856,10.9382787813153,10.7171003500754,10.8578502608644,17134356.2243221,0.0,1.0
2015-09-28,15.65,15.96,15.52,15.75,12943027,10.6232670762161,10.8336960087162,10.5350226851677,10.6911473770226,19067427.2892468,0.2,1.0
2015-09-29,15.39,15.88,15.36,15.65,16052146,10.4467782941192,10.779391768071,10.4264142038773,10.6232670762161,23647723.7273301,0.0,1.0
2015-09-30,15.81,15.875,15.45,15.54,19952333,10.7318755575065,10.7759977530307,10.4875064746031,10.548598745329,29393406.8690685,0.0,1.0
2015-10-01,16.07,16.25,15.62,15.85,14053821,10.9083643396034,11.0305488810551,10.6029029859741,10.7590276778291,20703828.4053328,0.0,1.0
2015-10-02,16.25,16.27,15.685,15.87,10778150,11.0305488810551,11.0441249412164,10.6470251814984,10.7726037379904,15878170.6503119,0.0,1.0
2015-10-05,16.65,16.72,16.3,16.36,8745955,11.302070084281,11.3495862948456,11.0644890314583,11.1052172119422,12884378.6725876,0.0,1.0
2015-10-06,17.07,17.155,16.56,16.6,10901563,11.5871673476683,11.6448656033538,11.2409778135552,11.2681299338778,16059980.392658,0.0,1.0
2015-10-07,17.65,17.68,17.06,17.16,15997210,11.980873092346,12.0012371825879,11.5803793175876,11.6482596183941,23566793.0311673,0.0,1.0
2015-10-08,17.85,17.94,17.17,17.56,9592278,12.1166336939589,12.1777259646848,11.6550476484748,11.9197808216201,14131166.0172881,0.0,1.0
2015-10-09,17.63,17.94,17.54,17.82,7221795,11.9672970321847,12.1777259646848,11.9062047614588,12.096269603717,10639014.4330492,0.0,1.0
2015-10-12,17.65,17.875,17.61,17.71,4271300,11.980873092346,12.1336037691606,11.9537209720234,12.0216012728298,6292399.92936425,0.0,1.0
2015-10-13,17.38,17.655,17.26,17.48,9938813,11.7975962801684,11.9842671073863,11.7161399192006,11.8654765809749,14641674.9512244,0.0,1.0
2015-10-14,17.28,17.52,17.22,17.39,9293572,11.7297159793619,11.8926287012975,11.688987798878,11.8043843102491,13691117.878946,0.0,1.0
2015-10-15,17.69,17.69,17.24,17.35,6631231,12.0080252126685,12.0080252126685,11.7025638590393,11.7772321899265,9769006.50293783,0.0,1.0
2015-10-16,17.57,17.86,17.495,17.73,8390943,11.9265688517008,12.1234217240396,11.8756586260959,12.0351773329911,12361381.5794956,0.0,1.0
2015-10-19,17.69,17.78,17.43,17.53,5866547,12.0080252126685,12.0691174833944,11.8315364305717,11.8994167313782,8642488.21867168,0.0,1.0
2015-10-20,17.69,17.89,17.53,17.63,6226486,12.0080252126685,12.1437858142815,11.8994167313782,11.9672970321847,9172743.67677002,0.0,1.0
2015-10-21,17.12,17.8,17.07,17.78,15158291,11.6211074980715,12.0826935435557,11.5871673476683,12.0691174833944,22330913.1219262,0.0,1.0
2015-10-22,17.57,17.59,17.14,17.22,12190935,11.9265688517008,11.9401449118621,11.6346835582328,11.688987798878,17959459.3058048,0.0,1.0
2015-10-23,16.54,17.17,16.46,17.17,17735725,11.2274017533939,11.6550476484748,11.1730975127487,11.6550476484748,26127941.0805198,0.0,1.0
2015-10-26,16.3,16.54,16.135,16.52,15260197,11.0644890314583,11.2274017533939,10.9524865351276,11.2138256932326,22481039.1508171,0.0,1.0
2015-10-27,16.27,16.57,15.94,16.25,17585173,11.0441249412164,11.2477658436358,10.8201199485549,11.0305488810551,25906150.6667895,0.0,1.0
2015-10-28,16.56,16.795,16.08,16.364,13460130,11.2409778135552,11.4004965204504,10.915152369684,11.1079324239745,19829213.8368257,0.0,1.0
2015-10-29,17.24,17.325,16.64,16.86,15176941,11.7025638590393,11.7602621147248,11.2952820542004,11.4446187159747,22358387.9559773,0.0,1.0
2015-10-30,17.33,17.4,16.92,17.26,11700113,11.7636561297652,11.8111723403297,11.4853468964586,11.7161399192006,17236389.4399255,0.0,1.0
2015-11-02,17.6,17.75,17.2,17.33,11563685,11.9469329419427,12.0487533931524,11.6754117387167,11.7636561297652,17035406.2410017,0.0,1.0
2015-11-03,17.51,17.76,17.43,17.5,13534091,11.8858406712169,12.0555414232331,11.8315364305717,11.8790526411362,19938171.8100834,0.0,1.0
2015-11-04,17.61,17.74,17.49,17.53,6166405,11.9537209720234,12.0419653630718,11.8722646110556,11.8994167313782,9084233.46204466,0.0,1.0
2015-11-05,17.83,17.85,17.53,17.58,9049655,12.1030576337976,12.1166336939589,11.8994167313782,11.9333568817814,13331783.8790933,0.0,1.0
2015-11-06,17.48,17.68,17.36,17.66,13401933,11.8654765809749,12.0012371825879,11.7840202200071,11.9876611224266,19743479.0959532,0.0,1.0
2015-11-09,17.14,17.415,17.02,17.35,8545847,11.6346835582328,11.8213543854507,11.553227197265,11.7772321899265,12589583.2788982,0.0,1.0
2015-11-10,17.21,17.285,17.025,17.15,6186974,11.6821997687974,11.7331099944023,11.5566212123054,11.6414715883135,9114535.33129927,0.0,1.0
2015-11-11,17.15,17.325,17.115,17.23,6450353,11.6414715883135,11.7602621147248,11.6177134830312,11.6957758289587,9502540.38854086,0.0,1.0
2015-11-12,17.04,17.265,17.04,17.09,5273467,11.5668032574263,11.719533934241,11.5668032574263,11.6007434078296,7768773.76403085,0.0,1.0
2015-11-13,16.6,17.18,16.57,17.04,7732940,11.2681299338778,11.6618356785554,11.2477658436358,11.5668032574263,11392023.7655463,0.0,1.0
2015-11-16,16.7,16.72,16.29,16.55,7216927,11.3360102346843,11.3495862948456,11.0577010013776,11.2341897834745,10631842.9857484,0.0,1.0
2015-11-17,16.39,16.89,16.37,16.76,9129743,11.1255813021841,11.4649828062166,11.1120052420228,11.3767384151682,13449768.035098,0.0,1.0
2015-11-18,16.48,16.545,16.2,16.47,9480552,11.18667357291,11.2307957684342,10.9966087306518,11.1798855428293,13966573.3465536,0.0,1.0
2015-11-19,16.24,16.64,16.18,16.55,6422530,11.0237608509744,11.2952820542004,10.9830326704905,11.2341897834745,9461552.06104464,0.0,1.0
2015-11-20,16.11,16.38,15.98,16.28,10862894,10.935516459926,11.1187932721035,10.8472720688775,11.050912971297,16003013.93915,0.0,1.0
2015-11-23,16.26,16.46,16.19,16.31,7911290,11.0373369111357,11.1730975127487,10.9898207005712,11.0712770615389,11654765.6772365,0.0,1.0
2015-11-24,16.24,16.32,16.02,16.13,7567451,11.0237608509744,11.0780650916196,10.8744241892001,10.9490925200873,11148228.4404906,0.0,1.0
2015-11-25,16.52,16.63,16.25,16.25,9353415,11.2138256932326,11.2884940241197,11.0305488810551,11.0305488810551,13779277.476486,0.0,1.0
2015-11-27,16.62,16.75,16.49,16.54,2922988,11.2817059940391,11.3699503850875,11.1934616029906,11.2274017533939,4306091.70152707,0.0,1.0
2015-11-30,16.6,16.69,16.4289,16.65,11515865,11.2681299338778,11.3292222046036,11.1519867391979,11.302070084281,16964958.7040405,0.0,1.0
2015-12-01,16.85,16.9101,16.66,16.73,8561151,11.437830685894,11.4786267466787,11.3088581143617,11.3563743249262,12612128.8478161,0.0,1.0
2015-12-02,16.4,16.92,16.39,16.81,6696861,11.1323693322648,11.4853468964586,11.1255813021841,11.4106785655714,9865691.4015317,0.0,1.0
2015-12-03,15.99,16.52,15.99,16.41,10627940,10.8540600989582,11.2138256932326,10.8540600989582,11.1391573623454,15656884.0646378,0.0,1.0
2015-12-04,16.34,16.37,15.99,16.04,9487319,11.0916411517809,11.1120052420228,10.8540600989582,10.8880002493614,13976542.3654289,0.0,1.0
2015-12-07,15.91,16.2793,15.84,16.24,9570863,10.799755858313,11.0504378091914,10.7522396477484,11.0237608509744,14099617.8365264,0.0,1.0
2015-12-08,16.0,16.05,15.8,15.86,6704780,10.8608481290388,10.8947882794421,10.7250875274258,10.7658157079097,9877357.52543794,0.0,1.0
2015-12-09,15.87,16.225,15.76,15.85,7425565,10.7726037379904,11.0135788058534,10.6979354071032,10.7590276778291,10939204.6172102,0.0,1.0
2015-12-10,16.13,16.24,15.89,15.91,9242653,10.9490925200873,11.0237608509744,10.7861797981517,10.799755858313,13616104.9526697,0.0,1.0
2015-12-11,15.81,16.15,15.71,15.92,10459655,10.7318755575065,10.9626685802486,10.6639952567,10.8065438883936,15408969.7242466,0.0,1.0
2015-12-14,15.71,15.875,15.42,15.83,10354824,10.6639952567,10.7759977530307,10.4671423843612,10.7454516176678,15254534.6396131,0.0,1.0
2015-12-15,15.87,15.95,15.68,15.86,7227057,10.7726037379904,10.8269079786356,10.643631166458,10.7658157079097,10646766.3138416,0.0,1.0
2015-12-16,16.02,16.07,15.67,16.0,8078207,10.8744241892001,10.9083643396034,10.6368431363774,10.8608481290388,11900664.7054035,0.0,1.0
2015-12-17,15.75,16.01,15.685,15.97,6255420,10.6911473770226,10.8676361591195,10.6470251814984,10.8404840387969,9215368.70885769,0.0,1.0
2015-12-18,15.33,15.7601,15.28,15.64,12029027,10.4060501136353,10.698003287404,10.3721099632321,10.6164790461354,17720939.4435233,0.0,1.0
2015-12-21,15.2,15.66,15.1,15.47,14931573,10.3178057225869,10.6300551062967,10.2499254217804,10.5010825347644,21996916.3698399,0.0,1.0
2015-12-22,15.43,15.65,15.18,15.3,8780937,10.4739304144418,10.6232670762161,10.3042296624256,10.3856860233934,12935913.5060877,0.0,1.0
2015-12-23,15.96,15.96,15.41,15.48,7589671,10.8336960087162,10.8336960087162,10.4603543542805,10.5078705648451,11180962.5323199,0.0,1.0
2015-12-24,15.95,16.0599,15.89,16.0,2665820,10.8269079786356,10.9015084292219,10.7861797981517,10.8608481290388,3927236.5742743,0.0,1.0
2015-12-28,15.78,15.97,15.63,15.9,5229454,10.7115114672645,10.8404840387969,10.6096910160548,10.7929678282323,7703934.6288516,0.0,1.0
2015-12-29,15.93,15.94,15.68,15.71,5793189,10.9490925200873,10.9559657733955,10.7772611873803,10.7978809473051,8428598.13273951,0.2,1.0
2015-12-30,15.76,16.1,15.72,15.9,4345388,10.8322472138465,11.065937826328,10.8047542006134,10.9284727601624,6322170.60117129,0.0,1.0
2015-12-31,15.34,15.74,15.33,15.72,6264365,10.5435705748988,10.81850070723,10.5366973215906,10.8047542006134,9114119.20822869,0.0,1.0
2016-01-04,15.16,15.27,14.9,15.08,7723754,10.4198520153498,10.4954578017409,10.2411474293346,10.3648659888836,11237406.2959347,0.0,1.0
2016-01-05,15.39,15.41,15.03,15.21,8954083,10.5779368414402,10.5916833480568,10.3304997223422,10.4542182818912,13027430.5316459,0.0,1.0
2016-01-06,15.07,15.22,14.92,15.16,8897360,10.3579927355753,10.4610915351995,10.2548939359512,10.4198520153498,12944903.3826295,0.0,1.0
2016-01-07,14.55,15.1,14.53,14.9,7847765,10.0005835635449,10.3786124955002,9.98683705692831,10.2411474293346,11417831.7719616,0.0,1.0
2016-01-08,14.51,14.78,14.49,14.56,6623331,9.97309055031175,10.1586683896353,9.95934404369519,10.0074568168531,9636384.26074411,0.0,1.0
2016-01-11,14.75,14.84,14.45,14.47,10259613,10.1380486297104,10.1999079094849,9.93185103046208,9.94559753707864,14926865.8375259,0.0,1.0
2016-01-12,14.33,15.0,14.225,14.92,13354092,9.84937199076274,10.3098799624174,9.77720283102582,10.2548939359512,19429070.0503008,0.0,1.0
2016-01-13,13.46,14.36,13.38,14.34,13945633,9.25139895294253,9.86999175068757,9.19641292647631,9.85624524407102,20289711.9813752,0.0,1.0
2016-01-14,13.78,13.88,13.17,13.53,12012136,9.47134305880744,9.54007559189022,9.05207460700246,9.29951172610048,17476638.0071172,0.0,1.0
2016-01-15,13.16,13.45,12.86,13.36,10937044,9.04520135369418,9.24452569963425,8.83900375444584,9.18266641985975,15912470.4262351,0.0,1.0
2016-01-19,12.82,13.5,12.8,13.28,10988907,8.81151074121272,9.27889196617565,8.79776423459617,9.12768039339352,15987926.6878827,0.0,1.0
2016-01-20,12.83,13.0,12.17,12.63,12428508,8.818383994521,8.93522930076173,8.36474927617464,8.68091892835544,18082423.91566,0.0,1.0
2016-01-21,13.5,13.89,12.79,12.92,14841148,9.27889196617565,9.5469488451985,8.79089098128789,8.88024327429551,21592610.2739806,0.0,1.0
2016-01-22,13.8,14.305,13.575,13.75,19432075,9.48508956542399,9.83218885749204,9.33044136598773,9.4507232988826,28272019.2730213,0.0,1.0
2016-01-25,13.57,13.93,13.485,13.81,9534204,9.32700473933359,9.57444185843161,9.26858208621323,9.49196281873227,13871457.3323187,0.0,1.0
2016-01-26,13.87,14.12,13.59,13.63,13113618,9.53320233858194,9.7050336712889,9.34075124595015,9.36824425918326,19079200.797395,0.0,1.0
2016-01-27,13.55,14.09,13.4,13.81,7579688,9.31325823271704,9.68441391136406,9.21015943309286,9.49196281873227,11027802.4976482,0.0,1.0
2016-01-28,13.19,13.82,13.11,13.73,11083776,9.06582111361902,9.49883607204055,9.01083508715279,9.43697679226605,16125953.0281687,0.0,1.0
2016-01-29,13.85,14.08,13.27,13.39,15907584,9.51945583196538,9.67754065805578,9.12080714008525,9.20328617978458,23144184.1097878,0.0,1.0
2016-02-01,13.71,13.88,13.55,13.72,6979324,9.42323028564949,9.54007559189022,9.31325823271704,9.43010353895777,10154323.8506778,0.0,1.0
2016-02-02,13.23,13.53,13.02,13.53,9583351,9.09331412685213,9.29951172610048,8.94897580737829,9.29951172610048,13942962.0445643,0.0,1.0
2016-02-03,13.64,13.68,12.98,13.33,10256173,9.37511751249154,9.40261052572465,8.92148279414518,9.16204665993491,14921860.929594,0.0,1.0
2016-02-04,14.2,14.29,13.54,13.59,13723686,9.76001969775512,9.82187897752963,9.30638497940876,9.34075124595015,19966797.9404614,0.0,1.0
2016-02-05,14.15,14.54,13.91,14.12,11993864,9.72565343121373,9.99371031023658,9.56069535181505,9.7050336712889,17450053.7984747,0.0,1.0
2016-02-08,13.76,14.05,13.41,14.04,12926565,9.45759655219088,9.65692089813095,9.21703268640114,9.65004764482267,18807054.563857,0.0,1.0
2016-02-09,13.85,14.34,13.56,13.56,11314228,9.51945583196538,9.85624524407102,9.32013148602531,9.32013148602531,16461241.1219778,0.0,1.0
2016-02-10,14.08,14.54,13.87,13.9,8472785,9.67754065805578,9.99371031023658,9.53320233858194,9.55382209850678,12327182.8055504,0.0,1.0
2016-02-11,13.88,14.04,13.6649,13.83,9800446,9.54007559189022,9.65004764482267,9.39223191322915,9.50570932534883,14258816.8374301,0.0,1.0
2016-02-12,14.42,14.48,13.98,14.07,9798452,9.91123127053724,9.95247079038691,9.608808124973,9.67066740474751,14255915.7367277,0.0,1.0
2016-02-16,14.84,14.885,14.53,14.64,13977608,10.1999079094849,10.2308375493722,9.98683705692831,10.0624428433194,20336232.8915845,0.0,1.0
2016-02-17,14.97,16.0,14.6,15.57,20458248,10.2892602024925,10.9972052932452,10.0349498300863,10.7016554009892,29765013.8622999,0.0,1.0
2016-02-18,15.32,15.515,14.89,15.04,9495667,10.5298240682823,10.6638525077937,10.2342741760263,10.3373729756505,13815389.2692464,0.0,1.0
2016-02-19,15.06,15.27,14.89,15.17,8193134,10.3511194822671,10.4954578017409,10.2342741760263,10.4267252686581,11920314.3439105,0.0,1.0
2016-02-22,15.32,15.59,15.14,15.21,8763751,10.5298240682823,10.7154019076058,10.4061055087333,10.4542182818912,12750513.6315066,0.0,1.0
2016-02-23,14.96,15.46,14.93,15.23,7504673,10.2823869491843,10.6260496145982,10.2617671892594,10.4679647885078,10918662.0416874,0.0,1.0
2016-02-24,15.05,15.12,14.635,14.86,7537606,10.3442462289588,10.3923590021167,10.0590062166652,10.2136544161015,10966576.760559,0.0,1.0
2016-02-25,15.51,15.51,14.99,15.14,7218831,10.6604158811396,10.6604158811396,10.3030067091091,10.4061055087333,10502786.2006854,0.0,1.0
2016-02-26,15.39,15.735,15.335,15.54,9182938,10.5779368414402,10.8150640805758,10.5401339482447,10.6810356410644,13360395.126046,0.0,1.0
2016-02-29,15.31,15.54,15.24,15.42,8786500,10.522950814974,10.6810356410644,10.4748380418161,10.5985566013651,12783611.495036,0.0,1.0
2016-03-01,15.85,15.88,15.46,15.48,9658512,10.894106493621,10.9147262535459,10.6260496145982,10.6397961212147,14052314.9181293,0.0,1.0
2016-03-02,15.95,16.0,15.78,15.82,8003395,10.9628390267038,10.9972052932452,10.8459937204631,10.8734867336962,11644260.2084236,0.0,1.0
2016-03-03,16.11,16.23,15.95,15.99,11328921,11.0728110796363,11.1552901193356,10.9628390267038,10.9903320399369,16482618.18949,0.0,1.0
2016-03-04,16.49,16.58,16.13,16.18,7287275,11.3339947053508,11.3958539851253,11.0865575862528,11.1209238527942,10602366.4095475,0.0,1.0
2016-03-07,16.84,16.8475,16.3,16.39,9775729,11.5745585711406,11.5797135111218,11.2034028924936,11.2652621722681,14222855.7009909,0.0,1.0
2016-03-08,16.27,16.84,16.22,16.73,10660563,11.1827831325687,11.5745585711406,11.1484168660273,11.4989527847495,15510214.045451,0.0,1.0
2016-03-09,16.17,16.37,15.99,16.32,9644144,11.1140505994859,11.2515156656515,10.9903320399369,11.2171493991101,14031410.6980234,0.0,1.0
2016-03-10,16.05,16.5,15.73,16.32,10025373,11.0315715597866,11.3408679586591,10.8116274539217,11.2171493991101,14586066.5253313,0.0,1.0
2016-03-11,16.63,16.67,16.17,16.29,9953176,11.4302202516667,11.4577132648999,11.1140505994859,11.1965296391853,14481026.0201123,0.0,1.0
2016-03-14,16.87,17.17,16.645,16.8,15992714,11.5951783310654,11.8013759303138,11.4405301316292,11.5470655579075,23268041.0319494,0.0,1.0
2016-03-15,16.56,16.73,16.37,16.65,7031775,11.3821074785088,11.4989527847495,11.2515156656515,11.4439667582833,10230635.6024022,0.0,1.0
2016-03-16,16.91,16.97,16.45,16.45,9350417,11.6226713442985,11.6639108641482,11.3065016921177,11.3065016921177,13604062.8514858,0.0,1.0
2016-03-17,16.75,16.98,16.12,16.98,14295604,11.5126992913661,11.6707841174565,11.0796843329445,11.6707841174565,20798890.072598,0.0,1.0
2016-03-18,16.97,17.08,16.755,16.81,19795658,11.6639108641482,11.7395166505393,11.5161359180202,11.5539388112157,28801001.6685371,0.0,1.0
2016-03-21,16.82,17.26,16.67,16.99,8196528,11.560812064524,11.8632352100883,11.4577132648999,11.6776573707648,11925252.325748,0.0,1.0
2016-03-22,16.48,16.775,16.34,16.73,11057211,11.3271214520426,11.5298824246368,11.2308959057267,11.4989527847495,16087303.2086312,0.0,1.0
2016-03-23,16.18,16.51,16.01,16.48,11951682,11.1209238527942,11.3477412119674,11.0040785465535,11.3271214520426,17388682.5698759,0.0,1.0
2016-03-24,16.18,16.25,15.77,16.07,7300624,11.1209238527942,11.1690366259522,10.8391204671548,11.0453180664032,10621788.0711701,0.0,1.0
2016-03-28,16.34,16.44,16.02,16.22,5753885,11.2308959057267,11.2996284388095,11.0109517998618,11.1484168660273,8371414.1497883,0.0,1.0
2016-03-29,16.46,16.54,15.95,16.2,7475436,11.4508400115916,11.5064941550258,11.0960448471984,11.2699640454303,10745558.966455,0.2,1.0
2016-03-30,16.46,16.77,16.45,16.55,5843849,11.4508400115916,11.6664998173992,11.4438832436623,11.5134509229551,8400235.65455703,0.0,1.0
2016-03-31,16.7,16.73,16.36,16.45,8354826,11.6178024418942,11.6386727456821,11.3812723322988,11.4438832436623,12009637.3559311,0.0,1.0
2016-04-01,16.06,16.47,15.995,16.47,11392783,11.1725692944205,11.4577967795209,11.1273503028801,11.4577967795209,16376545.9992603,0.0,1.0
2016-04-04,15.68,16.04,15.59,16.0,11262253,10.9082121131079,11.1586557585619,10.8456012017444,11.1308286868448,16188915.7644631,0.0,1.0
2016-04-05,15.44,15.58,15.2,15.55,14426425,10.7412496828052,10.8386444338151,10.5742872525025,10.8177741300273,20737252.0495984,0.0,1.0
2016-04-06,15.48,15.575,15.19,15.38,10167450,10.7690767545223,10.8351660498505,10.5673304845733,10.6995090752296,14615192.1457803,0.0,1.0
2016-04-07,15.29,15.465,15.15,15.38,9886792,10.6368981638661,10.7586416026284,10.5395034128562,10.6995090752296,14211760.5481574,0.0,1.0
2016-04-08,15.26,15.67,15.25,15.38,7815926,10.6160278600782,10.9012553451786,10.6090710921489,10.6995090752296,11234996.0203591,0.0,1.0
2016-04-11,15.53,15.73,15.34,15.39,7661995,10.8038605941687,10.9429959527543,10.6716820035124,10.7064658431588,11013728.0384962,0.0,1.0
2016-04-12,15.86,15.885,15.545,15.63,7524694,11.0334339358349,11.0508258556581,10.8142957460626,10.8734282734615,10816364.8356471,0.0,1.0
2016-04-13,16.1,16.12,15.87,15.98,6247200,11.2003963661376,11.2143099019961,11.0403907037642,11.1169151509862,8980032.19815376,0.0,1.0
2016-04-14,16.09,16.29,16.0399,16.13,9574065,11.1934395982083,11.3325749567938,11.1585861908826,11.2212666699254,13762231.3944194,0.0,1.0
2016-04-15,16.21,16.38,16.09,16.1,7311262,11.2769208133596,11.3951858681574,11.1934395982083,11.2003963661376,10509567.1931647,0.0,1.0
2016-04-18,15.86,16.14,15.82,16.08,8361423,11.0334339358349,11.2282234378547,11.0056068641178,11.186482830279,12019120.2078345,0.0,1.0
2016-04-19,15.86,16.01,15.735,15.96,7523787,11.0334339358349,11.1377854547741,10.9464743367189,11.1030016151277,10815061.0692872,0.0,1.0
2016-04-20,15.54,15.91,15.53,15.85,9957491,10.810817362098,11.0682177754813,10.8038605941687,11.0264771679056,14313386.7641226,0.0,1.0
2016-04-21,15.59,15.855,15.45,15.45,13538911,10.8456012017444,11.0299555518703,10.7482064507345,10.7482064507345,19461495.823399,0.0,1.0
2016-04-22,15.34,15.81,15.0,15.66,19606281,10.6716820035124,10.9986500961885,10.435151893917,10.8942985772493,28183031.5447003,0.0,1.0
2016-04-25,15.27,15.4,15.17,15.25,10830080,10.6229846280075,10.7134226110881,10.5534169487147,10.6090710921489,15567689.0620728,0.0,1.0
2016-04-26,15.51,15.64,15.28,15.33,10353901,10.7899470583102,10.8803850413908,10.6299413959368,10.6647252355832,14883205.9733155,0.0,1.0
2016-04-27,15.94,15.975,15.42,15.47,11896321,11.0890880792691,11.1134367670216,10.7273361469467,10.7621199865931,17100356.2587356,0.0,1.0
2016-04-28,15.82,16.15,15.75,15.77,15190555,11.0056068641178,11.235180205784,10.9569094886128,10.9708230244714,21835650.0524756,0.0,1.0
2016-04-29,15.82,16.1,15.14,15.37,11998981,11.0056068641178,11.2003963661376,10.5325466449269,10.6925523073003,17247924.7863099,0.0,1.0
2016-05-02,16.01,16.14,15.82,15.9,8381151,11.1377854547741,11.2282234378547,11.0056068641178,11.061261007552,12047478.2042497,0.0,1.0
2016-05-03,16.11,16.13,15.76,15.83,9678304,11.2073531340668,11.2212666699254,10.9638662565421,11.0125636320471,13912069.6541684,0.0,1.0
2016-05-04,16.16,16.265,15.93,15.94,8367515,11.2421369737132,11.3151830369707,11.0821313113398,11.0890880792691,12027877.1479279,0.0,1.0
2016-05-05,16.18,16.38,16.04,16.16,6031837,11.2560505095718,11.3951858681574,11.1586557585619,11.2421369737132,8670458.84140339,0.0,1.0
2016-05-06,16.36,16.42,16.1,16.14,7615537,11.3812723322988,11.4230129398745,11.2003963661376,11.2282234378547,10946947.0268651,0.0,1.0
2016-05-09,16.41,16.52,16.27,16.39,5451589,11.4160561719452,11.4925806191672,11.3186614209353,11.4021426360866,7836381.85924909,0.0,1.0
2016-05-10,16.67,16.72,16.5,16.53,5775835,11.5969321381064,11.6317159777528,11.4786670833087,11.4995373870965,8302468.98950308,0.0,1.0
2016-05-11,16.07,16.69,15.98,16.65,10739329,11.1795260623497,11.610845673965,11.1169151509862,11.5830186022479,15437239.1161748,0.0,1.0
2016-05-12,15.89,16.28,15.69,16.14,9751331,11.0543042396227,11.3256181888646,10.9151688810372,11.2282234378547,14017042.2517056,0.0,1.0
2016-05-13,15.61,15.94,15.56,15.87,7811418,10.8595147376029,11.0890880792691,10.8247308979566,11.0403907037642,11228515.999686,0.0,1.0
2016-05-16,15.63,15.79,15.6,15.63,6985285,10.8734282734615,10.9847365603299,10.8525579696737,10.8734282734615,10040991.8384685,0.0,1.0
2016-05-17,15.49,15.785,15.44,15.58,10817736,10.7760335224516,10.9812581763653,10.7412496828052,10.8386444338151,15549945.1900255,0.0,1.0
2016-05-18,15.0,15.57,14.81,15.57,18472558,10.435151893917,10.8316876658858,10.3029733032607,10.8316876658858,26553362.4059199,0.0,1.0
2016-05-19,14.66,14.88,14.3,14.84,17185528,10.1986217843215,10.3516706787657,9.94817813886753,10.3238436070485,24703322.2535334,0.0,1.0
2016-05-20,14.58,14.81,14.43,14.72,7921061,10.1429676408873,10.3029733032607,10.0386161219481,10.2403623918972,11386122.2345275,0.0,1.0
2016-05-23,14.78,14.82,14.51,14.61,8153667,10.2821029994729,10.30993007119,10.0942702653824,10.1638379446751,11720481.5266077,0.0,1.0
2016-05-24,15.07,15.13,14.82,14.91,11310854,10.4838492694219,10.5255898769976,10.30993007119,10.3725409825535,16258777.2295776,0.0,1.0
2016-05-25,15.35,15.505,14.99,15.1,12336869,10.6786387714417,10.7864686743455,10.4281951259877,10.5047195732098,17733621.5975806,0.0,1.0
2016-05-26,15.2,15.38,15.12,15.34,6488953,10.5742872525025,10.6995090752296,10.5186331090683,10.6716820035124,9327539.83741626,0.0,1.0
2016-05-27,15.3,15.43,15.15,15.21,4546596,10.6438549317953,10.7342929148759,10.5395034128562,10.5812440204318,6535500.45972553,0.0,1.0
2016-05-31,15.4,15.49,15.155,15.29,7987008,10.7134226110881,10.7760335224516,10.5429817968208,10.6368981638661,11480917.692232,0.0,1.0
2016-06-01,15.44,15.475,15.26,15.28,6759022,10.7412496828052,10.7655983705577,10.6160278600782,10.6299413959368,9715750.28621301,0.0,1.0
2016-06-02,15.77,16.005,15.3,15.37,13731981,10.9708230244714,11.1343070708094,10.6438549317953,10.6925523073003,19739024.1267185,0.0,1.0
2016-06-03,15.65,15.93,15.37,15.72,9276320,10.8873418093201,11.0821313113398,10.6925523073003,10.936039184825,13334238.1035308,0.0,1.0
2016-06-06,15.68,16.48,15.5,15.69,7827078,10.9082121131079,11.4647535474501,10.7829902903809,10.9151688810372,11251026.4530447,0.0,1.0
2016-06-07,15.74,15.95,15.66,15.68,7618124,10.9499527206836,11.0960448471984,10.8942985772493,10.9082121131079,10950665.7077615,0.0,1.0
2016-06-08,15.69,15.83,15.55,15.75,9309024,10.9151688810372,11.0125636320471,10.8177741300273,10.9569094886128,13381248.4398428,0.0,1.0
2016-06-09,15.59,15.74,15.51,15.64,5943357,10.8456012017444,10.9499527206836,10.7899470583102,10.8803850413908,8543273.34247705,0.0,1.0
2016-06-10,15.4,15.51,15.31,15.43,6432415,10.7134226110881,10.7899470583102,10.6508116997246,10.7342929148759,9246269.33856566,0.0,1.0
2016-06-13,15.38,15.68,15.36,15.4,5847740,10.6995090752296,10.9082121131079,10.685595539371,10.7134226110881,8405828.76911762,0.0,1.0
2016-06-14,15.54,15.595,15.32,15.35,8465264,10.810817362098,10.849079585709,10.6577684676539,10.6786387714417,12168386.3628301,0.0,1.0
2016-06-15,15.98,16.27,15.49,15.53,10308590,11.1169151509862,11.3186614209353,10.7760335224516,10.8038605941687,14818073.7158353,0.0,1.0
2016-06-16,16.04,16.06,15.67,15.88,9281287,11.1586557585619,11.1725692944205,10.9012553451786,11.0473474716935,13341377.9133542,0.0,1.0
2016-06-17,16.44,16.49,15.95,15.95,21600181,11.436926475733,11.4717103153794,11.0960448471984,11.0960448471984,31049161.3628425,0.0,1.0
2016-06-20,16.55,16.85,16.51,16.58,9176404,11.5134509229551,11.7221539608334,11.485623851238,11.5343212267429,13190613.9363662,0.0,1.0
2016-06-21,16.65,16.76,16.455,16.58,9840518,11.5830186022479,11.6595430494699,11.4473616276269,11.5343212267429,14145244.027166,0.0,1.0
2016-06-22,16.8,16.895,16.57,16.69,8351881,11.687370121187,11.7534594165152,11.5273644588136,11.610845673965,12005404.0682464,0.0,1.0
2016-06-23,16.95,17.12,16.835,16.99,7334358,11.7917216401262,11.9099866949239,11.7117188089395,11.8195487118433,10542766.5182461,0.0,1.0
2016-06-24,15.7,16.47,15.7,16.42,19918821,10.9221256489664,11.4577967795209,10.9221256489664,11.4230129398745,28632291.8954512,0.0,1.0
2016-06-27,14.79,15.54,14.77,15.52,16118428,10.2890597674022,10.810817362098,10.2751462315436,10.7969038262394,23169420.2880687,0.0,1.0
2016-06-28,15.15,15.39,14.85,14.85,11770586,10.6786387714417,10.8478053262368,10.4671805779478,10.4671805779478,16699167.5359316,0.2,1.0
2016-06-29,16.05,16.12,15.24,15.33,15163484,11.3130133519234,11.362353597072,10.7420762294899,10.8055136875381,21512740.2955484,0.0,1.0
2016-06-30,16.21,16.21,15.79,16.06,10087585,11.4257910551201,11.4257910551201,11.1297495842287,11.3200619583732,14311460.1047009,0.0,1.0
2016-07-01,16.45,16.55,16.22,16.28,6167052,11.5949576099153,11.6654436744132,11.4328396615699,11.4751313002687,8749320.93871976,0.0,1.0
2016-07-05,16.09,16.36,15.93,16.31,6812679,11.3412077777226,11.5315201518671,11.2284300745258,11.4962771196181,9665284.97302707,0.0,1.0
2016-07-06,16.26,16.265,15.79,15.98,7110677,11.4610340873691,11.464558390594,11.1297495842287,11.2636731067748,10088060.7402975,0.0,1.0
2016-07-07,16.41,16.97,16.245,16.31,8267798,11.5667631841161,11.9614851453047,11.4504611776944,11.4962771196181,11729691.6190273,0.0,1.0
2016-07-08,16.76,17.01,16.58,16.64,9307290,11.813464409859,11.9896795711039,11.6865894937626,11.7288811324614,13204439.8652285,0.0,1.0
2016-07-11,16.99,17.18,16.81,16.9,7671995,11.9755823582043,12.1095058807504,11.8487074421079,11.9121449001561,10884413.8974754,0.0,1.0
2016-07-12,17.16,17.3,16.97,17.21,9559621,12.0954086678508,12.194089158148,11.9614851453047,12.1306517000998,13562426.9394073,0.0,1.0
2016-07-13,16.48,16.96,16.22,16.91,15258753,11.6161034292647,11.9544365388549,11.4328396615699,11.9191935066059,21647900.3455221,0.0,1.0
2016-07-14,16.71,16.81,16.42,16.58,10338517,11.77822137761,11.8487074421079,11.5738117905659,11.6865894937626,14667462.3893897,0.0,1.0
2016-07-15,16.98,17.01,16.48,16.77,8776714,11.9685337517545,11.9896795711039,11.6161034292647,11.8205130163088,12451701.002903,0.0,1.0
2016-07-18,17.09,17.205,16.93,16.97,8023067,12.0460684227022,12.1271273968749,11.9332907195055,11.9614851453047,11382486.8179889,0.0,1.0
2016-07-19,17.25,17.265,16.76,16.97,9508256,12.158846125899,12.1694190355737,11.813464409859,11.9614851453047,13489554.3789006,0.0,1.0
2016-07-20,17.12,17.29,16.99,17.23,11199536,12.0672142420516,12.1870405516982,11.9755823582043,12.1447489129994,15889007.3942536,0.0,1.0
2016-07-21,17.51,17.69,17.005,17.1,13597883,12.3421098935937,12.46898480969,11.986155267879,12.053117029152,19291590.6099319,0.0,1.0
2016-07-22,17.91,17.99,17.45,17.53,17487425,12.6240541515856,12.6804430031839,12.2998182548949,12.3562071064933,24809762.2197431,0.0,1.0
2016-07-25,17.96,18.17,17.79,17.94,10795541,12.6592971838345,12.8073179192803,12.539470874188,12.6451999709349,15315851.5472398,0.0,1.0
2016-07-26,17.6,17.95,17.29,17.88,13128153,12.4055473516419,12.6522485773847,12.1870405516982,12.6029083322362,18625175.1938555,0.0,1.0
2016-07-27,17.14,17.46,16.905,17.46,18265169,12.0813114549512,12.3068668613447,11.915669203381,12.3068668613447,25913163.3041129,0.0,1.0
2016-07-28,17.28,17.56,16.97,17.15,11305669,12.1799919452484,12.3773529258427,11.9614851453047,12.088360061401,16039580.4199373,0.0,1.0
2016-07-29,17.74,17.84,17.17,17.25,17298122,12.504227841939,12.574713906437,12.1024572743006,12.158846125899,24541194.239181,0.0,1.0
2016-08-01,17.89,17.92,17.61,17.65,9116410,12.609956938686,12.6311027580354,12.4125959580917,12.4407903838908,12933634.5629896,0.0,1.0
2016-08-02,17.44,17.985,17.42,17.89,9901442,12.2927696484451,12.676918699959,12.2786724355455,12.609956938686,14047375.2798127,0.0,1.0
2016-08-03,17.55,17.7,17.32,17.44,6686444,12.3703043193929,12.4760334161398,12.2081863710476,12.2927696484451,9486192.83488727,0.0,1.0
2016-08-04,17.38,17.68,17.24,17.54,7311288,12.2504780097463,12.4619362032402,12.1517975194492,12.3632557129431,10372671.6083164,0.0,1.0
2016-08-05,17.84,17.93,17.41,17.5,6868327,12.574713906437,12.6381513644851,12.2716238290957,12.3350612871439,9744233.91193627,0.0,1.0
2016-08-08,18.24,18.28,17.85,17.91,11280856,12.8566581644288,12.884852590228,12.5817625128868,12.6240541515856,16004377.7168545,0.0,1.0
2016-08-09,18.18,18.32,18.03,18.25,10432871,12.8143665257301,12.9130470160272,12.7086374289831,12.8637067708786,14801324.3104262,0.0,1.0
2016-08-10,18.2,18.345,18.07,18.24,9872164,12.8284637386297,12.9306685321517,12.7368318547823,12.8566581644288,14005837.9912599,0.0,1.0
2016-08-11,17.99,18.33,17.895,18.25,7495661,12.6804430031839,12.920095622477,12.6134812419109,12.8637067708786,10634245.298539,0.0,1.0
2016-08-12,18.02,18.13,17.81,17.85,5260074,12.7015888225333,12.7791234934811,12.5535680870876,12.5817625128868,7462572.97448045,0.0,1.0
2016-08-15,18.18,18.235,17.99,18.04,4580514,12.8143665257301,12.8531338612039,12.6804430031839,12.7156860354329,6498467.50932196,0.0,1.0
2016-08-16,18.15,18.25,17.985,18.1,5681592,12.7932207063807,12.8637067708786,12.676918699959,12.7579776741317,8060589.0546833,0.0,1.0
2016-08-17,17.93,18.17,17.58,18.17,7786340,12.6381513644851,12.8073179192803,12.3914501387423,12.8073179192803,11046637.4530313,0.0,1.0
2016-08-18,18.1,18.12,17.91,17.91,8524266,12.7579776741317,12.7720748870313,12.6240541515856,12.6240541515856,12093547.9384667,0.0,1.0
2016-08-19,18.2,18.21,17.948,18.01,5832174,12.8284637386297,12.8355123450795,12.6508388560948,12.6945402160835,8274222.77231601,0.0,1.0
2016-08-22,18.37,18.37,18.14,18.19,4998873,12.9482900482762,12.9482900482762,12.7861720999309,12.8214151321799,7092001.85257089,0.0,1.0
2016-08-23,18.31,18.555,18.29,18.49,6566948,12.9059984095774,13.0786892675974,12.8919011966778,13.0328733256738,9316661.4518386,0.0,1.0
2016-08-24,18.27,18.41,18.13,18.34,6411872,12.8778039837782,12.9764844740754,12.7791234934811,12.9271442289268,9096652.00585162,0.0,1.0
2016-08-25,18.14,18.29,18.11,18.19,5505349,12.7861720999309,12.8919011966778,12.7650262805815,12.8214151321799,7810549.55928051,0.0,1.0
2016-08-26,17.96,18.32,17.84,18.27,8149399,12.6592971838345,12.9130470160272,12.574713906437,12.8778039837782,11561716.5719832,0.0,1.0
2016-08-29,18.01,18.23,17.97,18.04,5060094,12.6945402160835,12.849609557979,12.6663457902843,12.7156860354329,7178857.31887626,0.0,1.0
2016-08-30,18.09,18.1,17.79,18.07,4619839,12.7509290676819,12.7579776741317,12.539470874188,12.7368318547823,6554258.67922214,0.0,1.0
2016-08-31,17.82,18.21,17.65,18.06,11878116,12.5606166935374,12.8355123450795,12.4407903838908,12.7297832483325,16851722.5136649,0.0,1.0
2016-09-01,17.57,17.88,17.295,17.88,10995597,12.3844015322925,12.6029083322362,12.1905648549231,12.6029083322362,15599675.0255753,0.0,1.0
2016-09-02,17.41,17.82,17.34,17.64,7008970,12.2716238290957,12.5606166935374,12.2222835839472,12.433741777441,9943766.96999782,0.0,1.0
2016-09-06,17.07,17.53,17.01,17.43,11537553,12.0319712098026,12.3562071064933,11.9896795711039,12.2857210419953,16368558.9232083,0.0,1.0
2016-09-07,17.06,17.16,16.76,17.02,16419473,12.0249226033529,12.0954086678508,11.813464409859,11.9967281775537,23294637.1980719,0.0,1.0
2016-09-08,16.81,17.02,16.79,16.99,12824350,11.8487074421079,11.9967281775537,11.8346102292083,11.9755823582043,18194163.7561142,0.0,1.0
2016-09-09,16.2,16.69,16.18,16.68,12837543,11.4187424486704,11.7641241647104,11.4046452357708,11.7570755582606,18212880.9310535,0.0,1.0
2016-09-12,16.19,16.36,16.07,16.09,12503799,11.4116938422206,11.5315201518671,11.327110564823,11.3412077777226,17739391.5932999,0.0,1.0
2016-09-13,16.02,16.18,15.84,16.04,13111656,11.291867532574,11.4046452357708,11.1649926164777,11.3059647454736,18601770.5675404,0.0,1.0
2016-09-14,16.18,16.35,15.97,16.05,14535265,11.4046452357708,11.5244715454173,11.256624500325,11.3130133519234,20621473.3416129,0.0,1.0
2016-09-15,16.1,16.295,16.01,16.11,7135129,11.3482563841724,11.4857042099434,11.2848189261242,11.3553049906222,10122751.2854062,0.0,1.0
2016-09-16,16.0,16.1,15.77,16.04,13412661,11.2777703196744,11.3482563841724,11.1156523713291,11.3059647454736,19028812.426302,0.0,1.0
2016-09-19,16.02,16.2,15.875,16.05,8139638,11.291867532574,11.4187424486704,11.189662739052,11.3130133519234,11547868.4445987,0.0,1.0
2016-09-20,16.03,16.16,16.0,16.16,7068715,11.2989161390238,11.3905480228712,11.2777703196744,11.3905480228712,10028528.4053617,0.0,1.0
2016-09-21,15.98,16.13,15.7,16.06,15728015,11.2636731067748,11.3694022035218,11.0663121261805,11.3200619583732,22313651.8005685,0.0,1.0
2016-09-22,16.31,16.4,16.03,16.15,8204509,11.4962771196181,11.5597145776663,11.2989161390238,11.3834994164214,11639902.2394517,0.0,1.0
2016-09-23,16.25,16.4001,16.19,16.28,7430329,11.4539854809193,11.5597850637308,11.4116938422206,11.4751313002687,10541557.4736968,0.0,1.0
2016-09-26,16.01,16.25,16.01,16.2,8064419,11.2848189261242,11.4539854809193,11.2848189261242,11.4187424486704,11441153.7336332,0.0,1.0
2016-09-27,15.74,15.995,15.72,15.99,8724867,11.0945065519797,11.2742460164495,11.0804093390801,11.2707217132246,12378144.6192841,0.0,1.0
2016-09-28,15.6,15.74,15.46,15.54,10152452,11.1367981906785,11.2367438154666,11.0368525658904,11.0939643514836,14221165.5889179,0.2,1.0
2016-09-29,15.65,15.89,15.43,15.56,11941454,11.1724930566743,11.3438284134539,11.0154356462929,11.1082422978819,16727131.0129263,0.0,1.0
2016-09-30,15.57,15.87,15.55,15.78,13860196,11.115381271081,11.3295504670556,11.1011033246827,11.2652997082632,19414831.2556275,0.0,1.0
2016-10-03,15.58,15.66,15.39,15.5,7380903,11.1225202442802,11.1796320298734,10.9868797534963,11.065408458687,10338885.9911616,0.0,1.0
2016-10-04,15.44,15.71,15.37,15.57,11722625,11.022574619492,11.2153268958692,10.972601807098,11.115381271081,16420603.7380713,0.0,1.0
2016-10-05,15.41,15.66,15.28,15.51,10709028,11.0011576998946,11.1796320298734,10.9083510483056,11.0725474318861,15000795.9145592,0.0,1.0
2016-10-06,15.55,15.64,15.24,15.35,8381993,11.1011033246827,11.1653540834751,10.879795155509,10.9583238606997,11741174.488503,0.0,1.0
2016-10-07,15.49,15.83,15.37,15.55,7481340,11.0582694854878,11.300994574259,10.972601807098,11.1011033246827,10479574.2907226,0.0,1.0
2016-10-10,15.69,15.77,15.51,15.53,8451281,11.2010489494709,11.2581607350641,11.0725474318861,11.0868253782844,11838230.4628946,0.0,1.0
2016-10-11,15.45,15.65,15.265,15.63,9246488,11.0297135926912,11.1724930566743,10.8976425885069,11.1582151102759,12952125.9459234,0.0,1.0
2016-10-12,15.53,15.59,15.41,15.5,4158235,11.0868253782844,11.1296592174793,11.0011576998946,11.065408458687,5824696.19089399,0.0,1.0
2016-10-13,15.51,15.57,15.31,15.43,5522475,11.0725474318861,11.115381271081,10.9297679679031,11.0154356462929,7735671.28765144,0.0,1.0
2016-10-14,15.44,15.69,15.44,15.6,5967680,11.022574619492,11.2010489494709,11.022574619492,11.1367981906785,8359297.38566347,0.0,1.0
2016-10-17,15.49,15.62,15.43,15.45,4645425,11.0582694854878,11.1510761370768,11.0154356462929,11.0297135926912,6507133.2675002,0.0,1.0
2016-10-18,15.7,15.775,15.55,15.59,6088935,11.20818792267,11.2617302216637,11.1011033246827,11.1296592174793,8529146.74161059,0.0,1.0
2016-10-19,15.72,15.855,15.69,15.76,5695431,11.2224658690683,11.3188420072569,11.2010489494709,11.2510217618649,7977941.42255057,0.0,1.0
2016-10-20,15.51,15.78,15.21,15.73,15933367,11.0725474318861,11.2652997082632,10.8583782359115,11.2296048422675,22318849.7218209,0.0,1.0
2016-10-21,15.47,15.51,15.1,15.38,7731935,11.0439915390895,11.0725474318861,10.7798495307208,10.9797407802971,10830598.1606956,0.0,1.0
2016-10-24,15.54,15.825,15.52,15.54,8688708,11.0939643514836,11.2974250876594,11.0796864050853,11.0939643514836,12170809.1032349,0.0,1.0
2016-10-25,15.4,15.605,15.37,15.5,6263012,10.9940187266954,11.1403676772781,10.972601807098,11.065408458687,8772987.13033857,0.0,1.0
2016-10-26,15.01,15.34,14.97,15.34,11100133,10.7155987719285,10.9511848875005,10.6870428791319,10.9511848875005,15548640.8063797,0.0,1.0
2016-10-27,14.89,15.06,14.78,15.03,8050119,10.6299310935386,10.7512936379242,10.551402388348,10.7298767183268,11276298.1109878,0.0,1.0
2016-10-28,15.0,15.06,14.825,14.96,10328737,10.7084597987293,10.7512936379242,10.5835277677441,10.6799039059327,14468098.8594069,0.0,1.0
2016-10-31,15.48,15.53,14.99,15.09,13642313,11.0511305122887,11.0868253782844,10.7013208255302,10.7727105575217,19109629.1013094,0.0,1.0
2016-11-01,15.26,15.62,15.185,15.46,13426436,10.8940731019073,11.1510761370768,10.8405308029136,11.0368525658904,18807236.8748957,0.0,1.0
2016-11-02,15.24,15.53,15.01,15.37,14294531,10.879795155509,11.0868253782844,10.7155987719285,10.972601807098,20023231.0743178,0.0,1.0
2016-11-03,14.83,15.15,14.8,15.14,8515078,10.5870972543437,10.8155443967166,10.5656803347463,10.8084054235175,11927594.8549722,0.0,1.0
2016-11-04,15.16,15.215,14.69,14.82,13432773,10.8226833699158,10.8619477225111,10.4871516295556,10.5799582811446,18816113.5015802,0.0,1.0
2016-11-07,15.71,15.72,15.34,15.37,8399548,11.2153268958692,11.2224658690683,10.9511848875005,10.972601807098,11765764.8595693,0.0,1.0
2016-11-08,15.97,16.03,15.38,15.63,14170994,11.4009401990471,11.4437740382421,10.9797407802971,11.1582151102759,19850185.1802464,0.0,1.0
2016-11-09,16.11,16.25,15.29,15.65,15927585,11.5008858238353,11.6008314486234,10.9154900215048,11.1724930566743,22310750.5178615,0.0,1.0
2016-11-10,16.07,16.395,16.0,16.16,14245027,11.4723299310387,11.7043465600111,11.4223571186446,11.5365806898311,19953887.7687485,0.0,1.0
2016-11-11,16.48,16.57,15.99,16.03,12208118,11.7650278322039,11.8292785909963,11.4152181454455,11.4437740382421,17100663.7221284,0.0,1.0
2016-11-14,17.38,17.41,16.43,16.54,20291202,12.4075354201277,12.4289523397252,11.7293329662082,11.8078616713989,28423137.9414729,0.0,1.0
2016-11-15,17.12,17.39,16.81,17.35,14872887,12.2219221169497,12.4146743933269,12.000613947776,12.3861185005302,20833369.9890691,0.0,1.0
2016-11-16,16.98,17.215,16.92,17.06,8629104,12.1219764921616,12.2897423623417,12.0791426529667,12.1790882777548,12087318.1048276,0.0,1.0
2016-11-17,16.69,17.05,16.67,17.01,7789281,11.9149462693862,12.1719493045557,11.9006683229878,12.143393411759,10910926.2392584,0.0,1.0
2016-11-18,16.41,16.7,16.4,16.66,8115315,11.7150550198099,11.9220852425853,11.7079160466107,11.8935293497887,11367622.1686376,0.0,1.0
2016-11-21,16.68,16.74,16.49,16.49,7014974,11.907807296187,11.9506411353819,11.7721668054031,11.7721668054031,9826306.67507255,0.0,1.0
2016-11-22,16.93,16.97,16.75,16.76,8692018,12.0862816261658,12.1148375189624,11.9577801085811,11.9649190817802,12175445.6243531,0.0,1.0
2016-11-23,16.89,16.9,16.58,16.78,7862647,12.0577257333692,12.0648647065684,11.8364175641955,11.9791970281785,11013694.5197287,0.0,1.0
2016-11-25,16.94,17.02,16.5,16.89,2057025,12.093420599365,12.1505323849582,11.7793057786022,12.0577257333692,2881401.76831605,0.0,1.0
2016-11-28,16.97,17.055,16.83,16.9,8249439,12.1148375189624,12.1755187911552,12.0148918941743,12.0648647065684,11555497.926479,0.0,1.0
2016-11-29,17.3,17.325,16.98,17.0,9299745,12.3504236345345,12.3682710675324,12.1219764921616,12.1362544385599,13026726.3100294,0.0,1.0
2016-11-30,17.84,17.9,17.15,17.18,26031474,12.7359281872887,12.7787620264837,12.2433390365472,12.2647559561446,36463890.917939,0.0,1.0
2016-12-01,18.14,18.23,17.69,17.81,18932813,12.9500973832633,13.0143481420557,12.6288435893014,12.7145112676913,26520358.7012298,0.0,1.0
2016-12-02,17.74,18.19,17.67,18.17,26106763,12.6645384552972,12.9857922492591,12.6145656429031,12.9715143028608,36569352.863095,0.0,1.0
2016-12-05,18.27,18.28,17.84,17.84,10297702,13.0429040348523,13.0500430080515,12.7359281872887,12.7359281872887,14424626.2210677,0.0,1.0
2016-12-06,18.48,18.62,18.21,18.31,10925885,13.1928224720345,13.2927680968227,13.0000701956574,13.0714599276489,15304560.8874067,0.0,1.0
2016-12-07,18.92,18.975,18.43,18.5,9776926,13.5069372927972,13.5462016453926,13.1571276060388,13.2071004184328,13695143.1631095,0.0,1.0
2016-12-08,19.01,19.15,18.65,18.85,12440715,13.5711880515896,13.6711336763778,13.3141850164201,13.4569644804032,17426476.6836164,0.0,1.0
2016-12-09,19.18,19.28,18.99,19.08,8872408,13.6925505959752,13.7639403279668,13.5569101051913,13.6211608639837,12428129.0214856,0.0,1.0
2016-12-12,18.99,19.25,18.85,19.14,9464063,13.5569101051913,13.7425234083693,13.4569644804032,13.6639947031786,13256896.665648,0.0,1.0
2016-12-13,19.05,19.06,18.64,19.05,14129883,13.5997439443862,13.6068829175854,13.307046043221,13.5997439443862,19792598.4673492,0.0,1.0
2016-12-14,18.87,19.27,18.74,19.06,12575845,13.4712424268015,13.7568013547676,13.3784357752125,13.6068829175854,17615761.6076949,0.0,1.0
2016-12-15,18.92,19.2,18.72,18.79,8313811,13.5069372927972,13.7068285423735,13.3641578288142,13.4141306412083,11645667.7565151,0.0,1.0
2016-12-16,19.01,19.09,18.82,19.03,13889921,13.5711880515896,13.6282998371828,13.4355475608057,13.5854659979879,19456468.8961827,0.0,1.0
2016-12-19,19.18,19.19,18.935,19.11,6670948,13.6925505959752,13.6996895691744,13.517645752596,13.6425777835811,9344408.24177852,0.0,1.0
2016-12-20,19.12,19.3,18.9,19.24,9458794,13.6497167567803,13.7782182743651,13.4926593463989,13.7353844351701,13249516.0524239,0.0,1.0
2016-12-21,19.17,19.51,19.11,19.17,12436270,13.6854116227761,13.9281367115473,13.6425777835811,13.6854116227761,17420250.298006,0.0,1.0
2016-12-22,18.8,19.17,18.66,19.14,6073165,13.4212696144074,13.6854116227761,13.3213239896193,13.6639947031786,8507056.73012003,0.0,1.0
2016-12-23,18.93,18.96,18.77,18.82,4010264,13.5140762659964,13.5354931855939,13.39985269481,13.4355475608057,5617424.08624796,0.0,1.0
2016-12-27,18.96,19.1,18.85,18.98,3448737,13.5354931855939,13.635438810382,13.4569644804032,13.5497711319922,4830858.58959272,0.0,1.0
2016-12-28,18.57,18.78,18.44,18.69,4628537,13.4355475608057,13.5874842860491,13.3414914927979,13.5223685466591,6397352.37443837,0.25,1.0
2016-12-29,18.75,18.76,18.52,18.59,4287455,13.5657790395857,13.5730141217402,13.3993721500335,13.4500177251146,5925924.41727218,0.0,1.0
2016-12-30,18.84,18.95,18.575,18.74,6377717,13.6308947789757,13.7104806826747,13.4391651018829,13.5585439574313,8814989.05452113,0.0,1.0
2017-01-03,19.13,19.13,18.82,19.04,8866517,13.8407121614547,13.8407121614547,13.6164246146669,13.7755964220647,12254894.7071068,0.0,1.0
2017-01-04,19.34,19.48,19.07,19.15,15373956,13.992648886698,14.0939400368603,13.797301668528,13.8551823257636,21249179.5833351,0.0,1.0
2017-01-05,18.5,19.36,18.345,19.3,19884178,13.3849019857246,14.0071190510069,13.2727582123307,13.9637085580803,27483002.3703073,0.0,1.0
2017-01-06,18.25,18.57,18.15,18.5,14827069,13.2040249318635,13.4355475608057,13.131674110319,13.3849019857246,20493297.3579148,0.0,1.0
2017-01-09,18.2,18.32,17.94,18.28,12431918,13.1678495210912,13.2546705069446,12.9797373850756,13.2257301783268,17182829.0745268,0.0,1.0
2017-01-10,18.03,18.5,18.0,18.29,10723109,13.0448531244656,13.3849019857246,13.0231478780023,13.2329652604812,14820991.3461881,0.0,1.0
2017-01-11,18.18,18.335,17.96,18.13,10568658,13.1533793567823,13.2655231301762,12.9942075493845,13.1172039460101,14607516.2304908,0.0,1.0
2017-01-12,18.02,18.12,17.635,18.12,10585258,13.0376180423112,13.1099688638557,12.759067379365,13.1099688638557,14630459.9920758,0.0,1.0
2017-01-13,18.26,18.305,18.05,18.11,7907372,13.2112600140179,13.2438178837129,13.0593232887745,13.1027337817012,10929208.3091844,0.0,1.0
2017-01-17,18.15,18.33,17.97,18.06,10133688,13.131674110319,13.261905589099,13.001442631539,13.066558370929,14006320.5692463,0.0,1.0
2017-01-18,18.31,18.4,18.11,18.19,6615221,13.2474354247901,13.3125511641801,13.1027337817012,13.1606144389368,9143256.23232235,0.0,1.0
2017-01-19,18.22,18.4,17.97,18.12,8253714,13.1823196854001,13.3125511641801,13.001442631539,13.1099688638557,11407906.3980336,0.0,1.0
2017-01-20,18.33,18.495,18.2,18.24,8037312,13.261905589099,13.3812844446474,13.1678495210912,13.196789849709,11108805.4405316,0.0,1.0
2017-01-23,18.24,18.31,18.12,18.27,5364211,13.196789849709,13.2474354247901,13.1099688638557,13.2184950961723,7414167.36602481,0.0,1.0
2017-01-24,18.27,18.39,18.14,18.29,11474984,13.2184950961723,13.3053160820257,13.1244390281645,13.2329652604812,15860198.619789,0.0,1.0
2017-01-25,18.48,18.49,18.21,18.31,10628059,13.3704318214157,13.3776669035701,13.1750846032457,13.2474354247901,14689617.5787989,0.0,1.0
2017-01-26,18.61,18.78,18.435,18.46,14066855,13.4644878894235,13.5874842860491,13.3378739517207,13.3559616571068,19442564.2995033,0.0,1.0
2017-01-27,18.59,18.71,18.31,18.65,9411467,13.4500177251146,13.536838710968,13.2474354247901,13.4934282180413,13008099.6996239,0.0,1.0
2017-01-30,17.94,18.57,17.74,18.55,11599420,12.9797373850756,13.4355475608057,12.8350357419867,13.4210773964968,16032188.3738011,0.0,1.0
2017-01-31,18.07,18.19,17.81,17.96,17109179,13.0737934530834,13.1606144389368,12.8856813170678,12.9942075493845,23647525.5356803,0.0,1.0
2017-02-01,17.87,18.38,17.84,18.15,7372695,12.9290918099945,13.2980809998712,12.9073865635312,13.131674110319,10190202.1879181,0.0,1.0
2017-02-02,17.91,18.0,17.79,17.83,7878891,12.9580321386123,13.0231478780023,12.8712111527589,12.9001514813767,10889843.1722143,0.0,1.0
2017-02-03,18.09,18.21,18.01,18.04,6409409,13.0882636173923,13.1750846032457,13.0303829601568,13.0520882066201,8858792.28898822,0.0,1.0
2017-02-06,17.88,18.19,17.81,18.05,6036942,12.936326892149,13.1606144389368,12.8856813170678,13.0593232887745,8343985.41872876,0.0,1.0
2017-02-07,18.01,18.26,17.91,17.96,9013093,13.0303829601568,13.2112600140179,12.9580321386123,12.9942075493845,12457485.3575943,0.0,1.0
2017-02-08,18.33,18.39,17.86,17.96,12920876,13.261905589099,13.3053160820257,12.9218567278401,12.9942075493845,17858644.4827866,0.0,1.0
2017-02-09,18.35,18.48,18.21,18.35,10365502,13.2763757534079,13.3704318214157,13.1750846032457,13.2763757534079,14326723.2890103,0.0,1.0
2017-02-10,18.36,18.44,18.27,18.36,5676607,13.2836108355624,13.3414914927979,13.2184950961723,13.2836108355624,7845946.84458681,0.0,1.0
2017-02-13,18.56,18.605,18.37,18.45,6125583,13.4283124786513,13.4608703483463,13.2908459177168,13.3487265749524,8466500.9591301,0.0,1.0
2017-02-14,18.75,18.76,18.24,18.52,7873216,13.5657790395857,13.5730141217402,13.196789849709,13.3993721500335,10881999.4464917,0.0,1.0
2017-02-15,18.62,18.72,18.255,18.65,9731675,13.4717229715779,13.5440737931224,13.2076424729407,13.4934282180413,13450676.5676741,0.0,1.0
2017-02-16,18.58,18.92,18.56,18.65,8981847,13.4427826429602,13.6887754362113,13.4283124786513,13.4934282180413,12414298.5639505,0.0,1.0
2017-02-17,18.39,18.57,18.115,18.57,8353824,13.3053160820257,13.4355475608057,13.1063513227784,13.4355475608057,11546273.8662433,0.0,1.0
2017-02-21,18.69,18.71,18.35,18.35,11591941,13.5223685466591,13.536838710968,13.2763757534079,13.2763757534079,16021851.2416989,0.0,1.0
2017-02-22,18.35,20.21,18.16,19.71,14828000,13.2763757534079,14.6221010341348,13.1389091924734,14.2603469264125,20494584.1435797,0.0,1.0
2017-02-23,18.03,18.47,17.83,18.41,11413585,13.0448531244656,13.3631967392613,12.9001514813767,13.3197862463346,15775335.7271648,0.0,1.0
2017-02-24,18.01,18.08,17.645,17.98,10378041,13.0303829601568,13.0810285352379,12.7663024615195,13.0086777136934,14344054.1219328,0.0,1.0
2017-02-27,18.21,18.3,17.91,18.02,8180393,13.1750846032457,13.2402003426357,12.9580321386123,13.0376180423112,11306565.4616975,0.0,1.0
2017-02-28,17.99,18.165,17.79,18.13,9767961,13.0159127958479,13.1425267335507,12.8712111527589,13.1172039460101,13500829.4190521,0.0,1.0
2017-03-01,18.39,18.675,18.08,18.14,10698428,13.3053160820257,13.5115159234274,13.0810285352379,13.1244390281645,14786878.3956049,0.0,1.0
2017-03-02,18.61,18.61,18.14,18.34,12586056,13.4644878894235,13.4644878894235,13.1244390281645,13.2691406712535,17395871.5759244,0.0,1.0
2017-03-03,18.38,18.65,18.14,18.6,9319353,13.2980809998712,13.4934282180413,13.1244390281645,13.4572528072691,12880783.9372958,0.0,1.0
2017-03-06,18.5,18.54,18.16,18.19,7777420,13.3849019857246,13.4138423143424,13.1389091924734,13.1606144389368,10749594.5919854,0.0,1.0
2017-03-07,18.18,18.48,18.08,18.4,5571262,13.1533793567823,13.3704318214157,13.0810285352379,13.3125511641801,7700343.79855196,0.0,1.0
2017-03-08,18.13,18.43,17.99,18.11,5571922,13.1172039460101,13.3342564106435,13.0159127958479,13.1027337817012,7701256.0203981,0.0,1.0
2017-03-09,17.84,18.28,17.71,18.18,7042112,12.9073865635312,13.2257301783268,12.8133304955234,13.1533793567823,9733285.46887727,0.0,1.0
2017-03-10,17.91,18.09,17.73,17.84,5559700,12.9580321386123,13.0882636173923,12.8278006598323,12.9073865635312,7684363.33039251,0.0,1.0
2017-03-13,17.87,18.11,17.79,17.94,5737500,12.9290918099945,13.1027337817012,12.8712111527589,12.9797373850756,7930110.367129,0.0,1.0
2017-03-14,17.75,17.945,17.73,17.87,6863366,12.8422708241412,12.9833549261529,12.8278006598323,12.9290918099945,9486230.9141613,0.0,1.0
2017-03-15,18.34,18.4,17.78,17.87,9126403,13.2691406712535,13.3125511641801,12.8639760706045,12.9290918099945,12614097.2627271,0.0,1.0
2017-03-16,18.24,18.47,18.23,18.38,6303571,13.196789849709,13.3631967392613,13.1895547675546,13.2980809998712,8712507.84087733,0.0,1.0
2017-03-17,18.44,18.455,18.23,18.31,9402719,13.3414914927979,13.3523441160296,13.1895547675546,13.2474354247901,12996008.6136995,0.0,1.0
2017-03-20,18.38,18.515,18.27,18.45,3858428,13.2980809998712,13.3957546089563,13.2184950961723,13.3487265749524,5332942.89910604,0.0,1.0
2017-03-21,17.97,18.55,17.93,18.42,6489972,13.001442631539,13.4210773964968,12.9725023029212,13.327021328489,8970142.78685433,0.0,1.0
2017-03-22,18.09,18.145,17.68,17.97,6131796,13.0882636173923,13.1280565692418,12.79162524906,13.001442631539,8475088.28387279,0.0,1.0
2017-03-23,18.02,18.36,18.0,18.13,6664571,13.0376180423112,13.2836108355624,13.0231478780023,13.1172039460101,9211465.54763699,0.0,1.0
2017-03-24,18.05,18.26,17.99,18.13,5439267,13.0593232887745,13.2112600140179,13.0159127958479,13.1172039460101,7517906.34009285,0.0,1.0
2017-03-27,18.02,18.09,17.83,17.95,5334043,13.0376180423112,13.0882636173923,12.9001514813767,12.9869724672301,7372470.53472973,0.0,1.0
2017-03-28,18.17,18.22,17.81,17.99,6223703,13.1461442746279,13.1823196854001,12.8856813170678,13.0159127958479,8602117.94025826,0.0,1.0
2017-03-29,18.24,18.33,17.88,17.95,7251920,13.3414914927979,13.4073212205584,13.0781725817559,13.1293734811251,9914560.21775419,0.2,1.0
2017-03-30,18.54,18.54,18.13,18.22,5239575,13.5609239186663,13.5609239186663,13.2610329366462,13.3268626644067,7163355.61519423,0.0,1.0
2017-03-31,18.66,18.78,18.46,18.52,9386042,13.6486968890137,13.736469859361,13.5024086051014,13.5462950902751,12832253.8879868,0.0,1.0
2017-04-03,18.37,18.66,18.2,18.65,5143483,13.4365788773409,13.6486968890137,13.3122338360155,13.641382474818,7031982.14162523,0.0,1.0
2017-04-04,18.3,18.43,18.18,18.27,5680561,13.3853779779716,13.4804653625146,13.2976050076242,13.3634347353848,7766255.57164528,0.0,1.0
2017-04-05,18.26,18.68,18.2,18.41,6556821,13.3561203211891,13.6633257174049,13.3122338360155,13.4658365341233,8964246.24672299,0.0,1.0
2017-04-06,18.52,18.57,18.08,18.28,7858638,13.5462950902751,13.5828671612531,13.2244608656681,13.3707491495804,10744042.9128467,0.0,1.0
2017-04-07,18.3,18.565,18.29,18.44,6334739,13.3853779779716,13.5792099541553,13.378063563776,13.4877797767102,8660623.84572028,0.0,1.0
2017-04-10,18.43,18.59,18.3,18.42,5348159,13.4804653625146,13.5974959896444,13.3853779779716,13.473150948319,7311807.69501371,0.0,1.0
2017-04-11,18.57,18.59,18.28,18.45,6556451,13.5828671612531,13.5974959896444,13.3707491495804,13.4950941909058,8963740.39623366,0.0,1.0
2017-04-12,18.38,18.58,18.24,18.58,5992016,13.4438932915365,13.5901815754488,13.3414914927979,13.5901815754488,8192065.47476344,0.0,1.0
2017-04-13,18.45,18.57,18.29,18.38,5567772,13.4950941909058,13.5828671612531,13.378063563776,13.4438932915365,7612054.56937274,0.0,1.0
2017-04-17,18.47,18.61,18.4,18.5,7527213,13.509723019297,13.6121248180356,13.4585221199277,13.5316662618839,10290930.7549397,0.0,1.0
2017-04-18,18.61,18.64,18.405,18.44,6881920,13.6121248180356,13.6340680606224,13.4621793270255,13.4877797767102,9408709.72842596,0.0,1.0
2017-04-19,19.0,19.03,18.66,18.69,11697084,13.8973869716645,13.9193302142513,13.6486968890137,13.6706401316005,15991826.1219276,0.0,1.0
2017-04-20,19.05,19.165,18.56,19.02,10641585,13.9339590426426,14.0180748058921,13.5755527470575,13.9120158000557,14548786.4310209,0.0,1.0
2017-04-21,18.82,19.06,18.78,19.03,5606576,13.7657275161435,13.9412734568382,13.736469859361,13.9193302142513,7665105.98123189,0.0,1.0
2017-04-24,19.0,19.1,18.82,19.04,7469271,13.8973869716645,13.9705311136206,13.7657275161435,13.9266446284469,10211714.5683109,0.0,1.0
2017-04-25,19.05,19.27,19.0,19.11,5719042,13.9339590426426,14.094876154946,13.8973869716645,13.9778455278162,7818865.38969888,0.0,1.0
2017-04-26,19.27,19.44,18.95,19.01,9275486,14.094876154946,14.2192211962715,13.8608149006864,13.9047013858601,12681105.7617757,0.0,1.0
2017-04-27,19.24,19.34,19.07,19.32,7375809,14.0729329123592,14.1460770543153,13.9485878710338,14.1314482259241,10083936.7347066,0.0,1.0
2017-04-28,17.95,19.46,17.74,19.41,27336200,13.1293734811251,14.2338500246627,12.9757707830173,14.1972779536846,37373054.4496592,0.0,1.0
2017-05-01,18.05,18.33,17.91,18.04,9440217,13.2025176230813,13.4073212205584,13.1001158243427,13.1952032088857,12906319.9697689,0.0,1.0
2017-05-02,18.44,18.58,18.05,18.08,12243782,13.4877797767102,13.5901815754488,13.2025176230813,13.2244608656681,16739251.6646701,0.0,1.0
2017-05-03,18.2,18.53,18.12,18.46,7336957,13.3122338360155,13.5536095044707,13.2537185224506,13.5024086051014,10030819.6990001,0.0,1.0
2017-05-04,18.0,18.24,17.9,18.21,7207764,13.1659455521032,13.3414914927979,13.0928014101471,13.3195482502111,9854191.74692506,0.0,1.0
2017-05-05,18.13,18.36,17.99,18.1,6769702,13.2610329366462,13.4292644631453,13.1586311379076,13.2390896940593,9255289.37650315,0.0,1.0
2017-05-08,17.8,18.24,17.65,18.19,9574755,13.019657268191,13.3414914927979,12.9099410552568,13.3049194218199,13090255.4106695,0.0,1.0
2017-05-09,17.83,18.11,17.72,17.85,8151594,13.0416005107778,13.246404108255,12.961141954626,13.056229339169,11144561.6586619,0.0,1.0
2017-05-10,18.01,18.105,17.64,17.79,7770735,13.1732599662988,13.2427469011571,12.9026266410611,13.0123428539953,10623865.1410537,0.0,1.0
2017-05-11,17.68,17.89,17.52,17.88,5889127,12.9318842978436,13.0854869959515,12.8148536707138,13.0781725817559,8051399.39098914,0.0,1.0
2017-05-12,17.48,17.725,17.45,17.62,4895871,12.7855960139313,12.9647991617239,12.7636527713445,12.8879978126699,6693456.05685894,0.0,1.0
2017-05-15,17.75,17.81,17.54,17.55,5563788,12.9830851972129,13.0269716823866,12.829482499105,12.8367969133006,7606607.79004981,0.0,1.0
2017-05-16,17.68,17.82,17.61,17.73,8285642,12.9318842978436,13.0342860965822,12.8806833984743,12.9684563688217,11327827.1894551,0.0,1.0
2017-05-17,17.64,17.72,17.34,17.5,9140775,12.9026266410611,12.961141954626,12.6831942151928,12.8002248423226,12496933.8015922,0.0,1.0
2017-05-18,18.03,18.16,17.35,17.57,12102679,13.18788879469,13.282976179233,12.6905086293884,12.8514257416919,16546340.7954927,0.0,1.0
2017-05-19,18.09,18.19,17.94,18.07,6845428,13.2317752798637,13.3049194218199,13.1220590669295,13.2171464514725,9358819.19854337,0.0,1.0
2017-05-22,18.11,18.315,18.06,18.12,7417411,13.246404108255,13.396349599265,13.2098320372769,13.2537185224506,10140813.4699958,0.0,1.0
2017-05-23,18.16,18.38,18.085,18.17,4916184,13.282976179233,13.4438932915365,13.2281180727659,13.2902905934286,6721227.24872305,0.0,1.0
2017-05-24,18.21,18.31,17.98,18.19,5722096,13.3195482502111,13.3926923921672,13.151316723712,13.3049194218199,7823040.70698108,0.0,1.0
2017-05-25,18.09,18.315,17.98,18.21,5152078,13.2317752798637,13.396349599265,13.151316723712,13.3195482502111,7043732.911776,0.0,1.0
2017-05-26,18.07,18.19,18.03,18.04,3222189,13.2171464514725,13.3049194218199,13.18788879469,13.1952032088857,4405259.14150806,0.0,1.0
2017-05-30,17.85,18.08,17.84,18.07,3742474,13.056229339169,13.2244608656681,13.0489149249734,13.2171464514725,5116573.79513003,0.0,1.0
2017-05-31,17.99,18.02,17.67,17.96,10341620,13.1586311379076,13.1805743804944,12.924569883648,13.1366878953208,14138685.2363417,0.0,1.0
2017-06-01,17.88,18.1,17.86,18.02,8610713,13.0781725817559,13.2390896940593,13.0635437533646,13.1805743804944,11772252.3905805,0.0,1.0
2017-06-02,18.17,18.185,17.93,17.98,9817451,13.2902905934286,13.301262214722,13.1147446527339,13.151316723712,13422060.5197453,0.0,1.0
2017-06-05,17.87,18.1682,17.87,18.15,8022576,13.0708581675602,13.2889739988734,13.0708581675602,13.2756617650374,10968172.9601967,0.0,1.0
2017-06-06,17.85,17.98,17.64,17.83,6994842,13.056229339169,13.151316723712,12.9026266410611,13.0416005107778,9563092.56344198,0.0,1.0
2017-06-07,17.98,18.03,17.66,17.87,4695919,13.151316723712,13.18788879469,12.9172554694524,13.0708581675602,6420088.98377201,0.0,1.0
2017-06-08,18.14,18.32,17.82,17.96,7312382,13.2683473508418,13.4000068063628,13.0342860965822,13.1366878953208,9997221.65636433,0.0,1.0
2017-06-09,18.38,18.69,18.145,18.17,8082257,13.4438932915365,13.6706401316005,13.2720045579396,13.2902905934286,11049766.6441253,0.0,1.0
2017-06-12,18.63,18.9,18.39,18.39,8545759,13.6267536464268,13.8242428297084,13.4512077057321,13.4512077057321,11683449.6535972,0.0,1.0
2017-06-13,18.7,18.91,18.57,18.63,6140757,13.6779545457961,13.831557243904,13.5828671612531,13.6267536464268,8395418.73863687,0.0,1.0
2017-06-14,18.57,18.84,18.46,18.8,6466964,13.5828671612531,13.7803563445347,13.5024086051014,13.7510986877522,8841397.03748092,0.0,1.0
2017-06-15,18.59,18.66,18.37,18.4,5982049,13.5974959896444,13.6486968890137,13.4365788773409,13.4585221199277,8178438.95631171,0.0,1.0
2017-06-16,18.74,18.79,18.5,18.63,11894857,13.7072122025786,13.7437842735566,13.5316662618839,13.6267536464268,16262214.1457813,0.0,1.0
2017-06-19,19.1,19.14,18.77,18.82,6640690,13.9705311136206,13.9997887704031,13.7291554451654,13.7657275161435,9078908.88101883,0.0,1.0
2017-06-20,18.92,19.155,18.795,19.12,4551543,13.8388716580996,14.0107603916965,13.7474414806544,13.9851599420119,6222703.38850918,0.0,1.0
2017-06-21,18.6,18.99,18.46,18.93,5827707,13.60481040384,13.8900725574689,13.5024086051014,13.8461860722952,7967428.20976065,0.0,1.0
2017-06-22,18.67,18.75,18.5,18.6,4668304,13.6560113032093,13.7145266167742,13.5316662618839,13.60481040384,6382334.76414282,0.0,1.0
2017-06-23,18.72,18.825,18.63,18.71,5935747,13.6925833741873,13.7693847232413,13.6267536464268,13.6852689599917,8115136.55264452,0.0,1.0
2017-06-26,18.95,18.96,18.75,18.75,2718539,13.8608149006864,13.868129314882,13.7145266167742,13.7145266167742,3716687.2524536,0.0,1.0
2017-06-27,18.81,19.13,18.8,18.92,5868974,13.7584131019479,13.9924743562075,13.7510986877522,13.8388716580996,8023846.94528254,0.0,1.0
2017-06-28,18.6,18.91,18.57,18.7,4591791,13.7510986877522,13.9802836658814,13.7289194963204,13.8250293258584,6210944.63354193,0.2,1.0
2017-06-29,18.48,18.77,18.4,18.63,5437643,13.6623819220248,13.8767807725328,13.6032374115399,13.7732778791841,7355060.28257095,0.0,1.0
2017-06-30,18.27,18.61,18.2,18.6,5796423,13.5071275820018,13.7584917515629,13.4553761353275,13.7510986877522,7840352.99637743,0.0,1.0
2017-07-03,18.81,18.85,18.31,18.38,3175048,13.9063530277752,13.9359252830177,13.5366998372443,13.5884512839186,4294630.86121255,0.0,1.0
2017-07-05,18.71,18.875,18.54,18.79,5722492,13.8324223896691,13.9544079425443,13.7067403048885,13.891566900154,7740352.5068729,0.0,1.0
2017-07-06,18.3,18.7,18.24,18.61,5145621,13.5293067734337,13.8250293258584,13.4849483905699,13.7584917515629,6960065.72080272,0.0,1.0
2017-07-07,18.26,18.5,18.23,18.36,4507443,13.4997345181912,13.677168049646,13.4775553267593,13.5736651562974,6096853.90991141,0.0,1.0
2017-07-10,17.92,18.38,17.9,18.28,6956030,13.2483703486301,13.5884512839186,13.2335842210089,13.5145206458124,9408859.68008052,0.0,1.0
2017-07-11,18.02,18.05,17.78,17.96,4099591,13.3223009867363,13.3444801781682,13.1448674552814,13.2779426038726,5545185.46710134,0.0,1.0
2017-07-12,18.05,18.31,17.83,18.14,6323316,13.3444801781682,13.5366998372443,13.1818327743345,13.4110177524637,8553038.58045578,0.0,1.0
2017-07-13,18.11,18.15,18.0,18.08,3176065,13.3888385610319,13.4184108162744,13.3075148591151,13.3666593696,4296006.47493108,0.0,1.0
2017-07-14,18.15,18.32,18.09,18.14,4369772,13.4184108162744,13.5440929010549,13.3740524334106,13.4110177524637,5910637.47309092,0.0,1.0
2017-07-17,18.48,18.81,18.08,18.09,9329350,13.6623819220248,13.9063530277752,13.3666593696,13.3740524334106,12619057.8615042,0.0,1.0
2017-07-18,18.62,18.68,18.37,18.45,7183670,13.7658848153735,13.8102431982372,13.581058220108,13.6402027305929,9716769.91301128,0.0,1.0
2017-07-19,18.61,18.695,18.54,18.66,4782674,13.7584917515629,13.8213327939531,13.7067403048885,13.795457070616,6469136.64282201,0.0,1.0
2017-07-20,18.05,18.61,18.04,18.57,8526224,13.3444801781682,13.7584917515629,13.3370871143575,13.7289194963204,11532734.2200845,0.0,1.0
2017-07-21,17.96,18.08,17.64,18.01,9539550,13.2779426038726,13.3666593696,13.0413645619328,13.3149079229257,12903378.4157216,0.0,1.0
2017-07-24,17.97,18.01,17.845,17.94,4947733,13.2853356676832,13.3149079229257,13.1929223700505,13.2631564762514,6692398.6140807,0.0,1.0
2017-07-25,18.44,18.46,17.91,18.06,8845009,13.6328096667823,13.6475957944036,13.2409772848195,13.3518732419788,11963928.9292958,0.0,1.0
2017-07-26,18.02,18.555,17.96,18.46,8966077,13.3223009867363,13.7178299006045,13.2779426038726,13.6475957944036,12127687.8296668,0.0,1.0
2017-07-27,18.68,18.755,18.02,18.02,8918030,13.8102431982372,13.8656911768168,13.3223009867363,13.3223009867363,12062698.5353353,0.0,1.0
2017-07-28,18.71,18.865,18.58,18.68,6098116,13.8324223896691,13.9470148787337,13.736312560131,13.8102431982372,8248428.73835415,0.0,1.0
2017-07-31,18.66,18.81,18.4,18.67,17213217,13.795457070616,13.9063530277752,13.6032374115399,13.8028501344266,23282927.6750928,0.0,1.0
2017-08-01,18.91,18.94,18.6,18.72,6823438,13.9802836658814,14.0024628573133,13.7510986877522,13.8398154534797,9229513.19613765,0.0,1.0
2017-08-02,18.64,18.85,18.36,18.83,7519826,13.7806709429947,13.9359252830177,13.5736651562974,13.9211391553965,10171460.9702116,0.0,1.0
2017-08-03,18.39,18.72,18.37,18.61,4563957,13.5958443477292,13.8398154534797,13.581058220108,13.7584917515629,6173295.83094398,0.0,1.0
2017-08-04,18.65,18.7,18.37,18.45,4053197,13.7880640068053,13.8250293258584,13.581058220108,13.6402027305929,5482432.05229468,0.0,1.0
2017-08-07,18.74,18.79,18.585,18.67,2685843,13.8546015811009,13.891566900154,13.7400090920363,13.8028501344266,3632922.78925285,0.0,1.0
2017-08-08,18.21,18.7,18.16,18.52,7784573,13.4627691991381,13.8250293258584,13.425803880085,13.6919541772673,10529562.8435103,0.0,1.0
2017-08-09,17.97,18.21,17.835,18.21,4853522,13.2853356676832,13.4627691991381,13.1855293062399,13.4627691991381,6564967.00735674,0.0,1.0
2017-08-10,17.83,17.965,17.785,17.91,3980208,13.1818327743345,13.2816391357779,13.1485639871868,13.2409772848195,5383705.7300693,0.0,1.0
2017-08-11,17.85,17.945,17.69,17.78,6194835,13.1966189019558,13.2668530081567,13.0783298809859,13.1448674552814,8379252.71401236,0.0,1.0
2017-08-14,18.0,18.155,17.89,17.94,6149615,13.3075148591151,13.4221073481797,13.2261911571983,13.2631564762514,8318087.27413742,0.0,1.0
2017-08-15,17.95,18.06,17.855,18.03,3598312,13.270549540062,13.3518732419788,13.2003154338611,13.3296940505469,4867145.87101404,0.0,1.0
2017-08-16,18.23,18.25,18.01,18.01,4729973,13.4775553267593,13.4923414543806,13.3149079229257,13.3149079229257,6397852.25876966,0.0,1.0
2017-08-17,17.92,18.395,17.85,18.24,6867367,13.2483703486301,13.5995408796345,13.1966189019558,13.4849483905699,9288932.40463533,0.0,1.0
2017-08-18,17.43,17.96,17.42,17.87,8324241,12.8861102219098,13.2779426038726,12.8787171580991,13.211405029577,11259528.1377701,0.0,1.0
2017-08-21,17.38,17.52,17.26,17.47,8324425,12.8491449028567,12.9526477962053,12.7604281371292,12.9156824771522,11259777.0197015,0.0,1.0
2017-08-22,17.65,17.7,17.38,17.44,7358434,13.0487576257434,13.0857229447965,12.8491449028567,12.8935032857204,9953159.05353103,0.0,1.0
2017-08-23,17.57,17.8,17.55,17.58,5298081,12.9896131152584,13.1596535829027,12.9748269876372,12.9970061790691,7166286.04285788,0.0,1.0
2017-08-24,17.6,17.85,17.56,17.72,5555995,13.0117923066903,13.1966189019558,12.9822200514478,13.1005090724177,7515145.46921575,0.0,1.0
2017-08-25,17.7,17.77,17.535,17.62,3343318,13.0857229447965,13.1374743914708,12.9637373919213,13.0265784343115,4522236.09269761,0.0,1.0
2017-08-28,17.53,17.835,17.46,17.77,4141935,12.960040860016,13.1855293062399,12.9082894133416,13.1374743914708,5602460.77417925,0.0,1.0
2017-08-29,17.68,17.695,17.34,17.38,4484911,13.0709368171752,13.0820264128912,12.8195726476142,12.8491449028567,6066376.69427097,0.0,1.0
2017-08-30,18.02,18.05,17.6,17.66,5943371,13.3223009867363,13.3444801781682,13.0117923066903,13.056150689554,8039117.6814447,0.0,1.0
2017-08-31,18.12,18.16,17.93,18.09,7082188,13.3962316248425,13.425803880085,13.2557634124407,13.3740524334106,9579503.41214026,0.0,1.0
2017-09-01,18.14,18.21,18.0,18.15,3406142,13.4110177524637,13.4627691991381,13.3075148591151,13.4184108162744,4607213.04083348,0.0,1.0
2017-09-05,17.62,18.17,17.55,18.14,6520669,13.0265784343115,13.4331969438956,12.9748269876372,13.4110177524637,8819982.03591,0.0,1.0
2017-09-06,17.98,18.01,17.6199,17.68,7071577,13.2927287314938,13.3149079229257,13.0265045036734,13.0709368171752,9565150.76989099,0.0,1.0
2017-09-07,17.94,18.03,17.785,18.01,3383775,13.2631564762514,13.3296940505469,13.1485639871868,13.3149079229257,4576959.0073597,0.0,1.0
2017-09-08,18.15,18.305,17.86,17.91,7476290,13.4184108162744,13.533003305339,13.2040119657664,13.2409772848195,10112573.3410564,0.0,1.0
2017-09-11,18.21,18.505,18.2,18.32,5525091,13.4627691991381,13.6808645815514,13.4553761353275,13.5440929010549,7473344.1256975,0.0,1.0
2017-09-12,18.38,18.45,18.21,18.23,5232773,13.5884512839186,13.6402027305929,13.4627691991381,13.4775553267593,7077949.1886484,0.0,1.0
2017-09-13,18.44,18.49,18.27,18.35,5620815,13.6328096667823,13.6697749858354,13.5071275820018,13.5662720924868,7602822.24525941,0.0,1.0
2017-09-14,18.27,18.48,18.21,18.37,6057908,13.5071275820018,13.6623819220248,13.4627691991381,13.581058220108,8194042.62587095,0.0,1.0
2017-09-15,18.25,18.385,18.07,18.26,6167540,13.4923414543806,13.5921478158239,13.3592663057894,13.4997345181912,8342332.97315905,0.0,1.0
2017-09-18,18.31,18.37,18.23,18.28,4359520,13.5366998372443,13.581058220108,13.4775553267593,13.5145206458124,5896770.42113166,0.0,1.0
2017-09-19,18.34,18.37,18.05,18.29,4869312,13.5588790286761,13.581058220108,13.3444801781682,13.521913709623,6586324.86440287,0.0,1.0
2017-09-20,18.46,18.48,18.22,18.3,4772494,13.6475957944036,13.6623819220248,13.4701622629487,13.5293067734337,6455366.9794446,0.0,1.0
2017-09-21,18.29,18.545,18.2701,18.47,4354310,13.521913709623,13.7104368367938,13.5072015126399,13.6549888582142,5889723.27513991,0.0,1.0
2017-09-22,18.33,18.41,18.26,18.33,4600113,13.5514859648655,13.6106304753505,13.4997345181912,13.5514859648655,6222201.13046008,0.0,1.0
2017-09-25,18.36,18.64,18.33,18.35,4073718,13.5736651562974,13.7806709429947,13.5514859648655,13.5662720924868,5510189.15073945,0.0,1.0
2017-09-26,18.5,18.58,18.36,18.38,3931706,13.677168049646,13.736312560131,13.5736651562974,13.5884512839186,5318100.99400531,0.0,1.0
2017-09-27,18.54,18.67,18.45,18.61,6086659,13.7067403048885,13.8028501344266,13.6402027305929,13.7584917515629,8232931.78026823,0.0,1.0
2017-09-28,18.49,18.52,18.14,18.3,4834288,13.8176362620478,13.8400553582004,13.5560801402676,13.6756486530814,6468978.00932218,0.2,1.0
2017-09-29,18.49,18.53,18.28,18.45,10329627,13.8176362620478,13.8475283902513,13.6607025889797,13.7877441338444,13822538.0671364,0.0,1.0
2017-10-02,18.43,18.565,18.37,18.48,5027093,13.7727980697426,13.8736840024293,13.7279598774374,13.810163229997,6726979.04382559,0.0,1.0
2017-10-03,18.24,18.48,18.17,18.44,4858376,13.6308104607762,13.810163229997,13.5784992364202,13.7802711017935,6501211.24455528,0.0,1.0
2017-10-04,18.2,18.34,18.14,18.24,9907560,13.6009183325728,13.7055407812849,13.5560801402676,13.6308104607762,13257751.2481755,0.0,1.0
2017-10-05,18.32,18.44,18.23,18.28,8364300,13.6905947171831,13.7802711017935,13.6233374287253,13.6607025889797,11192645.6933004,0.0,1.0
2017-10-06,18.34,18.445,18.19,18.28,5386550,13.7055407812849,13.7840076178189,13.5934453005219,13.6607025889797,7207984.60830514,0.0,1.0
2017-10-09,18.39,18.415,18.34,18.34,3976768,13.7429059415392,13.7615885216663,13.7055407812849,13.7055407812849,5321491.96327899,0.0,1.0
2017-10-10,18.55,18.62,18.38,18.42,5033706,13.862474454353,13.9147856787091,13.7354329094883,13.7653250376918,6735828.19629139,0.0,1.0
2017-10-11,18.67,18.74,18.51,18.55,5342274,13.9521508389634,14.0044620633194,13.8325823261495,13.862474454353,7148736.90309174,0.0,1.0
2017-10-12,19.4,19.41,18.71,18.84,11372302,14.4976821786765,14.5051552107273,13.9820429671668,14.0791923838281,15217788.3389178,0.0,1.0
2017-10-13,19.51,19.56,19.1808,19.44,7702068,14.579885531236,14.6172506914903,14.3338733161215,14.5275743068799,10306483.2956381,0.0,1.0
2017-10-16,19.4,19.53,19.315,19.5,5313440,14.4976821786765,14.5948315953377,14.4341614062441,14.5724124991851,7110152.83198947,0.0,1.0
2017-10-17,19.34,19.42,19.26,19.39,3859877,14.4528439863713,14.5126282427782,14.3930597299644,14.4902091466256,5165074.86349353,0.0,1.0
2017-10-18,19.85,19.87,19.33,19.33,9807603,14.8339686209653,14.8489146850671,14.4453709543204,14.4453709543204,13123994.2947467,0.0,1.0
2017-10-19,19.83,19.955,19.67,19.78,7295365,14.8190225568636,14.9124354574994,14.6994540440498,14.7816573966093,9762255.73548343,0.0,1.0
2017-10-20,19.46,19.83,19.39,19.83,11375875,14.5425203709816,14.8190225568636,14.4902091466256,14.8190225568636,15222569.5307764,0.0,1.0
2017-10-23,19.33,19.63,19.3,19.53,5905001,14.4453709543204,14.6695619158463,14.4229518581678,14.5948315953377,7901747.18883639,0.0,1.0
2017-10-24,19.66,19.66,19.35,19.38,7233378,14.6919810119989,14.6919810119989,14.4603170184221,14.4827361145747,9679308.14529769,0.0,1.0
2017-10-25,19.345,19.68,19.27,19.62,5957783,14.4565805023967,14.7069270761007,14.4005327620152,14.6620888837955,7972377.15488062,0.0,1.0
2017-10-26,19.4,19.48,19.24,19.46,4281768,14.4976821786765,14.5574664350834,14.3781136658626,14.5425203709816,5729626.16894552,0.0,1.0
2017-10-27,19.44,19.55,19.255,19.39,6057933,14.5275743068799,14.6097776594394,14.3893232139389,14.4902091466256,8106392.37028227,0.0,1.0
2017-10-30,19.3,19.51,19.26,19.43,7288062,14.4229518581678,14.579885531236,14.3930597299644,14.520101274829,9752483.26301136,0.0,1.0
2017-10-31,19.56,19.57,19.285,19.37,6982483,14.6172506914903,14.6247237235411,14.4117423100915,14.4752630825239,9343574.2714265,0.0,1.0
2017-11-01,19.73,19.88,19.58,19.66,7486043,14.744292236355,14.8563877171179,14.632196755592,14.6919810119989,10017410.5357066,0.0,1.0
2017-11-02,19.46,19.51,19.06,19.43,9998138,14.5425203709816,14.579885531236,14.2435990889471,14.520101274829,13378957.740244,0.0,1.0
2017-11-03,19.63,19.88,19.35,19.42,5001327,14.6695619158463,14.8563877171179,14.4603170184221,14.5126282427782,6692500.40138885,0.0,1.0
2017-11-06,19.79,19.975,19.64,19.79,4927751,14.7891304286602,14.9273815216011,14.6770349478972,14.7891304286602,6594045.04953269,0.0,1.0
2017-11-07,19.79,20.03,19.62,19.78,5910189,14.7891304286602,14.9684831978809,14.6620888837955,14.7816573966093,7908689.4847675,0.0,1.0
2017-11-08,20.19,20.19,19.75,19.79,8689539,15.0880517106947,15.0880517106947,14.7592383004567,14.7891304286602,11627862.614339,0.0,1.0
2017-11-09,20.0,20.23,19.74,20.1,9599042,14.9460641017283,15.1179438388982,14.7517652684058,15.0207944222369,12844909.448622,0.0,1.0
2017-11-10,19.99,20.06,19.86,19.93,7203489,14.9385910696774,14.9909022940335,14.8414416530162,14.8937528773723,9639312.33128732,0.0,1.0
2017-11-13,20.03,20.09,19.82,19.92,4256174,14.9684831978809,15.0133213901861,14.8115495248127,14.8862798453214,5695377.6874379,0.0,1.0
2017-11-14,19.97,19.995,19.8,19.92,3208315,14.9236450055757,14.9423275857029,14.796603460711,14.8862798453214,4293190.47230502,0.0,1.0
2017-11-15,19.76,19.95,19.75,19.85,4380160,14.7667113325076,14.908698941474,14.7592383004567,14.8339686209653,5861288.92554861,0.0,1.0
2017-11-16,19.97,20.01,19.65,19.78,4893899,14.9236450055757,14.9535371337792,14.6845079799481,14.7816573966093,6548746.16713853,0.0,1.0
2017-11-17,19.89,20.02,19.82,19.82,4334365,14.8638607491688,14.96101016583,14.8115495248127,14.8115495248127,5800008.5781765,0.0,1.0
2017-11-20,19.7,19.9499,19.67,19.92,4944497,14.7218731402024,14.9086242111535,14.6994540440498,14.8862798453214,6616453.62464119,0.0,1.0
2017-11-21,19.79,19.92,19.74,19.82,6317909,14.7891304286602,14.8862798453214,14.7517652684058,14.8115495248127,8454277.93832278,0.0,1.0
2017-11-22,19.78,19.925,19.66,19.78,4821380,14.7816573966093,14.8900163613468,14.6919810119989,14.7816573966093,6451705.23448039,0.0,1.0
2017-11-24,19.8,19.86,19.75,19.85,1425846,14.796603460711,14.8414416530162,14.7592383004567,14.8339686209653,1907988.60528789,0.0,1.0
2017-11-27,19.6,19.9,19.58,19.78,4256959,14.6471428196937,14.8713337812197,14.632196755592,14.7816573966093,5696428.13121316,0.0,1.0
2017-11-28,19.46,19.73,19.28,19.62,10776379,14.5425203709816,14.744292236355,14.4080057940661,14.6620888837955,14420356.9938575,0.0,1.0
2017-11-29,19.67,19.76,19.46,19.46,8398663,14.6994540440498,14.7667113325076,14.5425203709816,14.5425203709816,11238628.3677571,0.0,1.0
2017-11-30,19.79,19.9,19.63,19.77,9409736,14.7891304286602,14.8713337812197,14.6695619158463,14.7741843645584,12591590.5832518,0.0,1.0
2017-12-01,19.51,19.89,19.32,19.89,6374105,14.579885531236,14.8638607491688,14.4378979222695,14.8638607491688,8529476.3311806,0.0,1.0
2017-12-04,19.86,20.06,19.78,19.95,5333719,14.8414416530162,14.9909022940335,14.7816573966093,14.908698941474,7137289.07315904,0.0,1.0
2017-12-05,19.73,19.95,19.71,19.88,5635588,14.744292236355,14.908698941474,14.7293461722532,14.8563877171179,7541233.54702903,0.0,1.0
2017-12-06,19.61,19.885,19.5,19.7,5950136,14.6546158517446,14.8601242331434,14.5724124991851,14.7218731402024,7962144.36055035,0.0,1.0
2017-12-07,19.65,19.8,19.55,19.59,4207919,14.6845079799481,14.796603460711,14.6097776594394,14.6396697876429,5630805.50352169,0.0,1.0
2017-12-08,19.84,19.86,19.65,19.69,4131648,14.8264955889145,14.8414416530162,14.6845079799481,14.7144001081515,5528743.8510614,0.0,1.0
2017-12-11,19.83,19.85,19.67,19.78,4488653,14.8190225568636,14.8339686209653,14.6994540440498,14.7816573966093,6006468.28415643,0.0,1.0
2017-12-12,19.85,19.86,19.64,19.86,7558474,14.8339686209653,14.8414416530162,14.6770349478972,14.8414416530162,10114333.7116104,0.0,1.0
2017-12-13,19.85,19.94,19.77,19.87,7739032,14.8339686209653,14.9012259094231,14.7741843645584,14.8489146850671,10355946.4850751,0.0,1.0
2017-12-14,19.78,19.88,19.65,19.81,4780026,14.7816573966093,14.8563877171179,14.6845079799481,14.8040764927619,6396367.58877176,0.0,1.0
2017-12-15,20.14,20.17,19.81,19.84,9935090,15.0506865504404,15.073105646593,14.8040764927619,14.8264955889145,13294590.3782805,0.0,1.0
2017-12-18,20.58,20.63,20.21,20.3,7967010,15.3794999606784,15.4168651209327,15.1029977747965,15.1702550632542,10661014.0914339,0.0,1.0
2017-12-19,20.28,20.65,20.18,20.65,6555691,15.1553089991525,15.4318111850345,15.0805786786439,15.4318111850345,8772464.71764018,0.0,1.0
2017-12-20,20.05,20.43,20.03,20.41,7218272,14.9834292619826,15.2674044799155,14.9684831978809,15.2524584158137,9659094.12788524,0.0,1.0
2017-12-21,20.05,20.27,20.0,20.17,4897569,14.9834292619826,15.1478359671016,14.9460641017283,15.073105646593,6553657.1590559,0.0,1.0
2017-12-22,20.14,20.16,20.03,20.09,4285188,15.0506865504404,15.0656326145421,14.9684831978809,15.0133213901861,5734202.62462875,0.0,1.0
2017-12-26,20.18,20.29,20.13,20.15,2008919,15.0805786786439,15.1627820312034,15.0432135183895,15.0581595824913,2688224.78791281,0.0,1.0
2017-12-27,20.15,20.26,20.11,20.23,3058443,15.0581595824913,15.1403629350508,15.0282674542878,15.1179438388982,4092640.01436516,0.0,1.0
2017-12-28,20.12,20.13,19.84,19.97,3209037,15.2225662876103,15.2301321754272,15.010721428737,15.1090779703567,4241454.64175448,0.25,1.0
2017-12-29,19.85,20.13,19.85,20.13,2943709,15.0182873165539,15.2301321754272,15.0182873165539,15.2301321754272,3890764.80016418,0.0,1.0
2018-01-02,19.94,20.03,19.77,19.97,3964738,15.086380306906,15.1544732972581,14.9577602140186,15.1090779703567,5240281.24120738,0.0,1.0
2018-01-03,19.87,20.08,19.82,19.94,4114256,15.0334190921877,15.1923027363427,14.9955896531032,15.086380306906,5437902.46375041,0.0,1.0
2018-01-04,19.82,20.0,19.79,19.85,4871862,14.9955896531032,15.1317756338074,14.9728919896525,15.0182873165539,6439246.94351834,0.0,1.0
2018-01-05,19.86,19.9,19.72,19.87,3765825,15.0258532043708,15.0561167556384,14.9199307749341,15.0334190921877,4977373.56293651,0.0,1.0
2018-01-08,20.39,20.41,19.89,20.0,8202953,15.4268452586667,15.4419770343005,15.0485508678215,15.1317756338074,10842023.0361769,0.0,1.0
2018-01-09,20.44,20.47,20.26,20.4,8961488,15.4646746977512,15.4873723612019,15.3284887170469,15.4344111464836,11844595.3956365,0.0,1.0
2018-01-10,20.65,20.82,20.26,20.35,10161943,15.6235583419062,15.7521784347935,15.3284887170469,15.3965817073991,13431263.1193079,0.0,1.0
2018-01-11,20.57,20.78,20.44,20.76,8056726,15.5630312393709,15.7219148835259,15.4646746977512,15.7067831078921,10648751.6005718,0.0,1.0
2018-01-12,20.36,20.66,20.31,20.63,5164298,15.404147595216,15.6311242297231,15.3663181561314,15.6084265662724,6825766.0237334,0.0,1.0
2018-01-16,20.32,20.72,20.3,20.4,7581359,15.3738840439484,15.6765195566245,15.3587522683145,15.4344111464836,10020448.6022932,0.0,1.0
2018-01-17,20.93,20.96,20.37,20.43,6382614,15.8354032007795,15.8581008642302,15.4117134830329,15.4571088099343,8436041.02315653,0.0,1.0
2018-01-18,20.5,20.89,20.45,20.89,6313027,15.5100700246526,15.8051396495119,15.4722405855681,15.8051396495119,8344066.35781122,0.0,1.0
2018-01-19,20.72,20.75,20.5,20.5,6044379,15.6765195566245,15.6992172200752,15.5100700246526,15.5100700246526,7988988.39934639,0.0,1.0
2018-01-22,20.81,20.82,20.66,20.76,3987652,15.7446125469766,15.7521784347935,15.6311242297231,15.7067831078921,5270567.17797321,0.0,1.0
2018-01-23,21.3,21.34,20.78,20.84,5075950,16.1153410500049,16.1456046012725,15.7219148835259,15.7673102104273,6708994.53288127,0.0,1.0
2018-01-24,21.29,21.53,21.21,21.32,6469700,16.107775162188,16.2893564697937,16.0472480596528,16.1304728256387,8551144.50090761,0.0,1.0
2018-01-25,21.17,21.43,21.04,21.31,4806319,16.0169845083852,16.2136975916247,15.9186279667654,16.1229069378218,6352617.32173944,0.0,1.0
2018-01-26,21.24,21.3,21.08,21.27,3070110,16.0699457231035,16.1153410500049,15.948891518033,16.0926433865542,4057831.77638552,0.0,1.0
2018-01-29,20.95,21.21,20.9,21.14,3415755,15.8505349764133,16.0472480596528,15.8127055373288,15.9942868449345,4514678.3598463,0.0,1.0
2018-01-30,20.83,20.93,20.73,20.83,4293708,15.7597443226104,15.8354032007795,15.6840854444414,15.7597443226104,5675088.11114937,0.0,1.0
2018-01-31,20.76,21.11,20.64,20.87,9306173,15.7067831078921,15.9715891814837,15.6159924540893,15.7900078738781,12300173.1260251,0.0,1.0
2018-02-01,20.57,20.89,20.47,20.76,4943936,15.5630312393709,15.8051396495119,15.4873723612019,15.7067831078921,6534508.73135373,0.0,1.0
2018-02-02,20.11,20.54,20.04,20.44,5468336,15.2150003997934,15.5403335759202,15.162039185075,15.4646746977512,7227619.72201415,0.0,1.0
2018-02-05,19.35,20.2,19.24,20.05,8179449,14.6399929257087,15.2830933901455,14.5567681597228,15.169605072892,10810957.2834605,0.0,1.0
2018-02-06,19.42,19.53,18.76,19.04,11623470,14.692954140427,14.776178906413,14.1936055445114,14.4054504033847,15362995.4359498,0.0,1.0
2018-02-07,19.45,19.78,19.3,19.36,6088748,14.7156518038777,14.9653261018356,14.6021634866242,14.6475588135256,8047631.88055277,0.0,1.0
2018-02-08,18.75,19.47,18.74,19.45,7530744,14.1860396566945,14.7307835795115,14.1784737688776,14.7156518038777,9953549.64578616,0.0,1.0
2018-02-09,19.52,19.68,18.82,18.97,10623060,14.7686130185961,14.8896672236665,14.2390008714128,14.3524891886664,14040731.5797968,0.0,1.0
2018-02-12,19.42,19.63,18.95,19.58,8829934,14.692954140427,14.851837784582,14.3373574130325,14.8140083454975,11670717.586206,0.0,1.0
2018-02-13,19.52,19.61,19.05,19.3,6740794,14.7686130185961,14.8367060089482,14.4130162912016,14.6021634866242,8909455.39126246,0.0,1.0
2018-02-14,19.64,19.64,19.13,19.33,12633199,14.8594036723989,14.8594036723989,14.4735433937368,14.6248611500749,16697576.4189563,0.0,1.0
2018-02-15,19.56,19.76,19.27,19.7,9926359,14.7988765698637,14.9501943262017,14.5794658231735,14.9047989993003,13119886.5754029,0.0,1.0
2018-02-16,19.88,19.94,19.52,19.59,6942374,15.0409849800046,15.086380306906,14.7686130185961,14.8215742333144,9175888.10197441,0.0,1.0
2018-02-20,19.51,19.96,19.5,19.8,5870580,14.7610471307792,15.1015120825398,14.7534812429622,14.9804578774694,7759274.44613165,0.0,1.0
2018-02-21,19.22,19.57,19.18,19.3,7825489,14.5416363840889,14.8064424576806,14.5113728328213,14.6021634866242,10343120.5819842,0.0,1.0
2018-02-22,19.11,19.55,18.5,18.8,12577331,14.458411618103,14.7913106820468,13.9968924612719,14.223869095779,16623734.4570451,0.0,1.0
2018-02-23,19.21,19.29,19.06,19.2,6510223,14.534070496272,14.5945975988073,14.4205821790185,14.5265046084551,8604704.63949369,0.0,1.0
2018-02-26,19.0,19.38,18.98,19.25,5479064,14.3751868521171,14.6626905891594,14.3600550764833,14.5643340475397,7241799.15509539,0.0,1.0
2018-02-27,18.49,19.08,18.47,19.06,8070265,13.989326573455,14.4357139546523,13.9741947978212,14.4205821790185,10666646.3940549,0.0,1.0
2018-02-28,18.56,18.91,18.5,18.54,11515337,14.0422877881733,14.3070938617649,13.9968924612719,14.0271560125395,15220073.6763139,0.0,1.0
2018-03-01,18.41,18.74,18.23,18.51,8839260,13.9287994709197,14.1784737688776,13.7926134902155,14.0044583490888,11683043.9651132,0.0,1.0
2018-03-02,18.44,18.5,17.98,18.3,9953206,13.9514971343705,13.9968924612719,13.6034662947929,13.8455747049338,13155370.8445987,0.0,1.0
2018-03-05,18.12,18.35,18.02,18.25,15680922,13.7093887242295,13.8834041440183,13.6337298460605,13.8077452658493,20725818.8060438,0.0,1.0
2018-03-06,18.2,18.3,18.05,18.13,10785968,13.7699158267648,13.8455747049338,13.6564275095112,13.7169546120464,14256050.6592524,0.0,1.0
2018-03-07,18.54,18.64,18.08,18.1,8599688,14.0271560125395,14.1028148907085,13.6791251729619,13.6942569485957,11366396.394071,0.0,1.0
2018-03-08,18.61,18.63,18.38,18.58,5570651,14.0801172272578,14.0952490028916,13.906101807469,14.0574195638071,7362851.70334412,0.0,1.0
2018-03-09,18.91,18.91,18.61,18.74,4854544,14.3070938617649,14.3070938617649,14.0801172272578,14.1784737688776,6416357.36278561,0.0,1.0
2018-03-12,18.73,18.9,18.68,18.86,8214687,14.1709078810607,14.299527973948,14.1330784419761,14.2692644226804,10857532.1215399,0.0,1.0
2018-03-13,18.7,18.92,18.65,18.8,6579168,14.14821021761,14.3146597495818,14.1103807785254,14.223869095779,8695830.75934696,0.0,1.0
2018-03-14,18.92,19.05,18.76,18.78,7986314,14.3146597495818,14.4130162912016,14.1936055445114,14.2087373201452,10555686.5146176,0.0,1.0
2018-03-15,19.05,19.07,18.81,18.96,6008682,14.4130162912016,14.4281480668354,14.2314349835959,14.3449233008494,7941806.89089175,0.0,1.0
2018-03-16,19.18,19.23,18.93,19.08,6037259,14.5113728328213,14.5492022719058,14.3222256373987,14.4357139546523,7979577.73906132,0.0,1.0
2018-03-19,18.94,19.15,18.76,19.13,4244117,14.3297915252156,14.4886751693706,14.1936055445114,14.4735433937368,5609542.59791931,0.0,1.0
2018-03-20,18.92,19.13,18.85,18.99,4239746,14.3146597495818,14.4735433937368,14.2616985348635,14.3676209643002,5603765.35127519,0.0,1.0
2018-03-21,18.75,18.96,18.66,18.9,4487570,14.1860396566945,14.3449233008494,14.1179466663423,14.299527973948,5931319.77184998,0.0,1.0
2018-03-22,18.4,18.8,18.4,18.65,5481857,13.9212335831028,14.223869095779,13.9212335831028,14.1103807785254,7245490.72450221,0.0,1.0
2018-03-23,17.98,18.46,17.93,18.45,4467262,13.6034662947929,13.9666289100043,13.5656368557084,13.9590630221874,5904478.24248627,0.0,1.0
2018-03-26,18.39,18.46,18.09,18.16,4110995,13.9136676952859,13.9666289100043,13.6866910607788,13.7396522754971,5433592.32847098,0.0,1.0
2018-03-27,18.33,18.58,18.2,18.39,4681666,13.8682723683845,14.0574195638071,13.7699158267648,13.9136676952859,6187860.71548698,0.0,1.0
2018-03-28,18.57,18.84,18.4,18.4,7560114,14.2011714323283,14.4076505000035,14.0711660934217,14.0711660934217,9885896.92399641,0.2,1.0
2018-03-29,18.64,18.81,18.52,18.6,6308287,14.2547030424663,14.3847083813729,14.162934567944,14.2241135509589,8248959.61211519,0.0,1.0
2018-04-02,18.29,18.7,18.14,18.66,5589266,13.9870449917762,14.3005872797275,13.8723343986233,14.26999778822,7308739.99476699,0.0,1.0
2018-04-03,18.65,18.72,18.33,18.38,5036799,14.2623504153432,14.3158820254812,14.0176344832836,14.0558713476679,6586312.8176226,0.0,1.0
2018-04-04,18.81,18.83,18.4,18.48,4377410,14.3847083813729,14.4000031271266,14.0711660934217,14.1323450764365,5724070.30556301,0.0,1.0
2018-04-05,18.64,18.92,18.55,18.85,6879578,14.2547030424663,14.4688294830184,14.1858766865746,14.4152978728803,8996001.77835856,0.0,1.0
2018-04-06,18.45,18.73,18.36,18.56,4161222,14.109402957806,14.323529398358,14.0405766019142,14.1935240594514,5441374.53084254,0.0,1.0
2018-04-09,18.24,18.54,18.23,18.5,5223612,13.9488081273919,14.1782293136977,13.9411607545151,14.1476398221903,6830596.70832356,0.0,1.0
2018-04-10,18.25,18.5,18.22,18.41,7553298,13.9564555002688,14.1476398221903,13.9335133816382,14.0788134662985,9876984.05926527,0.0,1.0
2018-04-11,18.48,18.61,18.16,18.21,6500377,14.1323450764365,14.2317609238357,13.887629144377,13.9258660087613,8500143.91173431,0.0,1.0
2018-04-12,19.23,19.34,18.43,18.58,12637881,14.705898042201,14.7900191438465,14.0941082120522,14.2088188052051,16525781.0799854,0.0,1.0
2018-04-13,19.14,19.4,19.04,19.33,7027600,14.6370716863093,14.8359033811076,14.5605979575407,14.7823717709696,9189561.05993602,0.0,1.0
2018-04-16,19.45,19.57,19.25,19.29,4956875,14.8741402454919,14.9659087200142,14.7211927879547,14.7517822794622,6481801.10976301,0.0,1.0
2018-04-17,19.67,19.71,19.39,19.46,8179391,15.0423824487828,15.0729719402903,14.8282560082308,14.8817876183688,10695687.4363355,0.0,1.0
2018-04-18,19.78,19.87,19.59,19.72,4961213,15.1265035504283,15.19532990632,14.981203465768,15.0806193131671,6487473.64603114,0.0,1.0
2018-04-19,19.46,19.78,19.36,19.73,5539873,14.8817876183688,15.1265035504283,14.8053138896002,15.088266686044,7244151.80115416,0.0,1.0
2018-04-20,19.42,19.56,19.37,19.46,4511942,14.8511981268613,14.9582613471374,14.812961262477,14.8817876183688,5899989.54236013,0.0,1.0
2018-04-23,19.46,19.53,19.33,19.44,4158171,14.8817876183688,14.9353192285068,14.7823717709696,14.8664928726151,5437384.92545894,0.0,1.0
2018-04-24,19.3,19.59,19.18,19.59,4451788,14.759429652339,14.981203465768,14.6676611778167,14.981203465768,5821329.84971976,0.0,1.0
2018-04-25,19.62,19.62,19.22,19.27,6622512,15.0041455843985,15.0041455843985,14.6982506693241,14.7364875337084,8659852.35274621,0.0,1.0
2018-04-26,19.6,19.74,19.5,19.62,5028666,14.9888508386448,15.0959140589208,14.9123771098762,15.0041455843985,6575677.79284882,0.0,1.0
2018-04-27,19.75,19.86,19.52,19.58,5002295,15.1035614317977,15.1876825334432,14.9276718556299,14.9735560928911,6541194.05519847,0.0,1.0
2018-04-30,19.56,19.82,19.48,19.81,6524229,14.9582613471374,15.1570930419357,14.8970823641225,15.1494456690589,8531333.70773882,0.0,1.0
2018-05-01,19.53,19.64,19.34,19.58,3072020,14.9353192285068,15.0194403301523,14.7900191438465,14.9735560928911,4017091.94708644,0.0,1.0
2018-05-02,19.43,19.52,19.32,19.43,5904051,14.8588454997382,14.9276718556299,14.7747243980927,14.8588454997382,7720365.01301674,0.0,1.0
2018-05-03,19.43,19.85,19.36,19.49,8576627,14.8588454997382,15.1800351605663,14.8053138896002,14.9047297369994,11215128.5651995,0.0,1.0
2018-05-04,19.84,19.99,19.4,19.46,7173868,15.1723877876894,15.2870983808423,14.8359033811076,14.8817876183688,9380826.74340051,0.0,1.0
2018-05-07,20.12,20.13,19.78,19.91,5588660,15.3865142282415,15.3941616011184,15.1265035504283,15.2259193978275,7307947.56577241,0.0,1.0
2018-05-08,20.03,20.16,19.97,20.14,6803564,15.3176878723498,15.417103719749,15.2718036350886,15.4018089739952,8896602.93744416,0.0,1.0
2018-05-09,20.61,20.63,20.06,20.11,6856463,15.7612354992076,15.7765302449614,15.3406299909804,15.3788668553647,8965775.71200586,0.0,1.0
2018-05-10,20.92,20.96,20.61,20.67,7188031,15.9983040583903,16.0288935498977,15.7612354992076,15.8071197364688,9399346.82896195,0.0,1.0
2018-05-11,20.73,21.03,20.72,20.94,5445547,15.85300397373,16.0824251600357,15.8453566008531,16.013598804144,7120807.48210646,0.0,1.0
2018-05-14,20.88,20.96,20.65,20.8,5951113,15.9677145668828,16.0288935498977,15.7918249907151,15.906535583868,7781905.1010415,0.0,1.0
2018-05-15,20.34,20.81,20.29,20.75,8669300,15.5547564315324,15.9141829567448,15.5165195671481,15.8682987194837,11336311.3576333,0.0,1.0
2018-05-16,20.21,20.45,20.07,20.35,9603186,15.4553405841333,15.6388775331779,15.3482773638572,15.5624038044093,12557496.7438276,0.0,1.0
2018-05-17,20.31,20.44,20.25,20.28,5413679,15.5318143129018,15.631230160301,15.4859300756407,15.5088721942713,7079135.65504491,0.0,1.0
2018-05-18,20.5,20.54,20.24,20.34,6262385,15.6771143975622,15.7077038890696,15.4782827027638,15.5547564315324,8188936.38487214,0.0,1.0
2018-05-21,21.11,21.12,20.63,20.66,8573020,16.1436041430506,16.1512515159275,15.7765302449614,15.7994723635919,11210411.9127516,0.0,1.0
2018-05-22,21.22,21.29,20.97,21.1,6559761,16.2277252446961,16.2812568548341,16.0365409227746,16.1359567701738,8577796.72264884,0.0,1.0
2018-05-23,21.41,21.57,21.17,21.19,6020025,16.3730253293564,16.4953832953862,16.1894883803118,16.2047831260655,7872017.09258374,0.0,1.0
2018-05-24,21.66,21.7,21.4,21.45,9778566,16.5642096512779,16.5947991427853,16.3653779564795,16.4036148208638,12786830.4023585,0.0,1.0
2018-05-25,21.56,21.73,21.47,21.65,4213409,16.4877359225093,16.6177412614159,16.4189095666176,16.556562278401,5509616.26671752,0.0,1.0
2018-05-29,21.52,21.66,21.36,21.43,6433990,16.4571464310019,16.5642096512779,16.3347884649721,16.3883200751101,8413333.70766943,0.0,1.0
2018-05-30,21.82,21.97,21.53,21.53,4966068,16.6865676173076,16.8012782104605,16.4647938038787,16.4647938038787,6493822.23145805,0.0,1.0
2018-05-31,21.63,21.88,21.62,21.78,8999757,16.5412675326473,16.7324518545688,16.5336201597705,16.6559781258002,11768429.6880993,0.0,1.0
2018-06-01,21.91,22.47,21.61,21.78,4679784,16.7553939731994,17.1836468543035,16.5259727868936,16.6559781258002,6119466.22108709,0.0,1.0
2018-06-04,22.15,22.18,21.9,21.99,4981832,16.938930922244,16.9618730408746,16.7477466003225,16.8165729562143,6514435.84642599,0.0,1.0
2018-06-05,21.94,22.09,21.86,22.07,5488267,16.77833609183,16.8930466849829,16.7171571088151,16.8777519392291,7176669.80330865,0.0,1.0
2018-06-06,22.25,22.25,21.95,22.15,6469489,17.0154046510126,17.0154046510126,16.7859834647068,16.938930922244,8459753.57050552,0.0,1.0
2018-06-07,22.09,22.27,21.99,22.27,4907545,16.8930466849829,17.0306993967663,16.8165729562143,17.0306993967663,6417295.29738228,0.0,1.0
2018-06-08,22.09,22.14,21.87,22.01,6350689,16.8930466849829,16.9312835493672,16.7248044816919,16.831867701968,8304406.10424099,0.0,1.0
2018-06-11,21.57,21.93,21.52,21.85,7143924,16.4953832953862,16.7706887189531,16.4571464310019,16.7095097359382,9341670.81301473,0.0,1.0
2018-06-12,21.46,21.67,21.42,21.58,7382043,16.4112621937407,16.5718570241548,16.3806727022333,16.503030668263,9653044.40997971,0.0,1.0
2018-06-13,21.08,21.6,21.07,21.47,5450433,16.12066202442,16.5183254140167,16.1130146515432,16.4189095666176,7127196.60433014,0.0,1.0
2018-06-14,21.33,21.48,21.19,21.19,6213423,16.3118463463415,16.4265569394944,16.2047831260655,16.2047831260655,8124911.78349807,0.0,1.0
2018-06-15,21.29,21.41,21.24,21.36,8768770,16.2812568548341,16.3730253293564,16.2430199904498,16.3347884649721,11466382.1696646,0.0,1.0
2018-06-18,21.18,21.34,21.08,21.17,4645286,16.1971357531886,16.3194937192184,16.12066202442,16.1894883803118,6074355.30449458,0.0,1.0
2018-06-19,21.11,21.27,20.97,21.01,5033155,16.1436041430506,16.2659621090804,16.0365409227746,16.067130414282,6581547.7825463,0.0,1.0
2018-06-20,21.49,21.52,21.18,21.23,5040265,16.4342043123713,16.4571464310019,16.1971357531886,16.2353726175729,6590845.09302727,0.0,1.0
2018-06-21,21.63,21.67,21.3,21.41,7482543,16.5412675326473,16.5718570241548,16.2889042277109,16.3730253293564,9784462.08977418,0.0,1.0
2018-06-22,21.42,21.78,21.35,21.67,6995150,16.3806727022333,16.6559781258002,16.3271410920952,16.5718570241548,9147128.18720636,0.0,1.0
2018-06-25,21.04,21.44,21.02,21.4,7731800,16.0900725329126,16.395967447987,16.0747777871589,16.3653779564795,10110400.1655207,0.0,1.0
2018-06-26,20.95,21.16,20.9,21.07,6870919,16.0212461770209,16.1818410074349,15.9830093126366,16.1130146515432,8984678.93567854,0.0,1.0
2018-06-27,21.05,21.39,20.78,20.99,14637763,16.0977199057895,16.3577305836027,15.8912408381142,16.0518356685283,19140903.9884701,0.0,1.0
2018-06-28,20.86,20.95,20.74,20.94,7205034,16.1053672786663,16.1748535229175,16.012718952998,16.1671328291118,9332106.90817889,0.2,1.0
2018-06-29,21.07,21.24,20.77,20.86,8286658,16.2675018485858,16.3987536432825,16.0358810344151,16.1053672786663,10733048.3613978,0.0,1.0
2018-07-02,20.84,21.08,20.71,21.03,5866392,16.0899258910549,16.2752225423915,15.989556871581,16.236619073363,7598270.50216355,0.0,1.0
2018-07-03,21.02,21.19,20.81,20.84,4516322,16.2288983795573,16.360150174254,16.0667638096379,16.0899258910549,5849632.31759355,0.0,1.0
2018-07-05,21.11,21.13,20.86,21.06,4479464,16.2983846238085,16.3138260114199,16.1053672786663,16.2597811547801,5801893.08465979,0.0,1.0
2018-07-06,21.32,21.34,21.08,21.14,4152852,16.460519193728,16.4759605813394,16.2752225423915,16.3215467052256,5378858.56442099,0.0,1.0
2018-07-09,21.34,21.44,21.18,21.34,5938684,16.4759605813394,16.5531675193963,16.3524294804483,16.4759605813394,7691904.57420343,0.0,1.0
2018-07-10,21.37,21.62,21.31,21.45,5526623,16.4991226627564,16.6921400078986,16.4527984999223,16.5608882132019,7158194.76732523,0.0,1.0
2018-07-11,21.13,21.34,21.08,21.28,4213888,16.3138260114199,16.4759605813394,16.2752225423915,16.4296364185052,5457913.63581242,0.0,1.0
2018-07-12,21.17,21.25,20.96,21.17,3641577,16.3447087866427,16.4064743370882,16.1825742167232,16.3447087866427,4716644.76230997,0.0,1.0
2018-07-13,21.18,21.28,21.1,21.21,3562433,16.3524294804483,16.4296364185052,16.2906639300028,16.3755915618654,4614135.84019513,0.0,1.0
2018-07-16,21.02,21.19,20.9,21.15,3147521,16.2288983795573,16.360150174254,16.1362500538891,16.3292673990313,4076733.36000054,0.0,1.0
2018-07-17,21.03,21.12,20.94,21.06,4855551,16.236619073363,16.3061053176142,16.1671328291118,16.2597811547801,6289008.6334242,0.0,1.0
2018-07-18,21.11,21.2,20.99,21.07,5058216,16.2983846238085,16.3678708680597,16.2057362981403,16.2675018485858,6551504.47265912,0.0,1.0
2018-07-19,21.47,21.54,21.02,21.06,5720137,16.5763296008133,16.6303744574531,16.2288983795573,16.2597811547801,7408838.04482112,0.0,1.0
2018-07-20,21.28,21.45,21.24,21.4,4920786,16.4296364185052,16.5608882132019,16.3987536432825,16.5222847441735,6373502.33521036,0.0,1.0
2018-07-23,21.58,21.59,21.28,21.32,6358804,16.6612572326759,16.6689779264816,16.4296364185052,16.460519193728,8236052.56216077,0.0,1.0
2018-07-24,21.13,21.74,21.08,21.63,7770732,16.3138260114199,16.7847883335669,16.2752225423915,16.6998607017043,10064810.4892783,0.0,1.0
2018-07-25,21.05,21.16,20.73,21.12,8807986,16.2520604609744,16.336988092837,16.0049982591924,16.3061053176142,11408283.0140347,0.0,1.0
2018-07-26,21.07,21.24,21.0,21.1,3857307,16.2675018485858,16.3987536432825,16.213456991946,16.2906639300028,4996062.65586904,0.0,1.0
2018-07-27,20.81,21.17,20.78,21.17,3194762,16.0667638096379,16.3447087866427,16.0436017282208,16.3447087866427,4137920.86618707,0.0,1.0
2018-07-30,20.69,20.84,20.63,20.81,4624990,15.9741154839696,16.0899258910549,15.9277913211355,16.0667638096379,5990381.32634187,0.0,1.0
2018-07-31,20.94,21.01,20.65,20.76,12228984,16.1671328291118,16.2211776857516,15.9432327087469,16.0281603406094,15839229.359141,0.0,1.0
2018-08-01,21.51,21.54,20.87,20.92,8129925,16.6072123760361,16.6303744574531,16.113087972472,16.1516914415004,10530044.5848661,0.0,1.0
2018-08-02,21.94,21.98,21.33,21.39,10960316,16.9392022096807,16.9700849849034,16.4682398875337,16.5145640503678,14196024.7043141,0.0,1.0
2018-08-03,21.63,22.06,21.57,21.94,12982227,16.6998607017043,17.0318505353489,16.6535365388702,16.9392022096807,16814845.0472609,0.0,1.0
2018-08-06,21.64,21.71,21.42,21.56,6384623,16.70758139551,16.7616262521498,16.5377261317849,16.6458158450645,8269493.85726949,0.0,1.0
2018-08-07,21.38,21.58,21.3,21.58,7584870,16.5068433565621,16.6612572326759,16.4450778061166,16.6612572326759,9824078.23816498,0.0,1.0
2018-08-08,20.55,21.75,20.47,21.46,12959438,15.86602577069,16.7925090273726,15.8042602202445,16.5686089070076,16785328.2699173,0.0,1.0
2018-08-09,20.49,20.65,20.45,20.53,11420088,15.8197016078558,15.9432327087469,15.7888188326331,15.8505843830786,14791530.7709597,0.0,1.0
2018-08-10,20.27,20.48,20.14,20.41,8288285,15.6498463441307,15.8119809140502,15.5494773246567,15.7579360574103,10735155.6849635,0.0,1.0
2018-08-13,20.1,20.39,19.98,20.27,6328819,15.518594549434,15.742494669799,15.4259462237657,15.6498463441307,8197215.37893002,0.0,1.0
2018-08-14,20.29,20.43,20.1,20.1,5368726,15.6652877317421,15.7733774450217,15.518594549434,15.518594549434,6953683.35426584,0.0,1.0
2018-08-15,20.79,20.86,20.2,20.26,9146036,16.0513224220265,16.1053672786663,15.5958014874909,15.642125650325,11846132.265032,0.0,1.0
2018-08-16,20.9,21.1,20.73,20.79,5444150,16.1362500538891,16.2906639300028,16.0049982591924,16.0513224220265,7051374.05655018,0.0,1.0
2018-08-17,20.93,20.97,20.65,20.86,6437330,16.1594121353061,16.1902949105289,15.9432327087469,16.1053672786663,8337761.038078,0.0,1.0
2018-08-20,20.9,21.11,20.87,21.03,8965542,16.1362500538891,16.2983846238085,16.113087972472,16.236619073363,11612352.756943,0.0,1.0
2018-08-21,21.06,21.18,20.89,20.95,8210837,16.2597811547801,16.3524294804483,16.1285293600834,16.1748535229175,10634843.4566208,0.0,1.0
2018-08-22,21.3,21.4,21.01,21.09,7930214,16.4450778061166,16.5222847441735,16.2211776857516,16.2829432361972,10271374.8266472,0.0,1.0
2018-08-23,20.88,21.36,20.83,21.33,7416107,16.1208086662777,16.4914019689507,16.0822051972492,16.4682398875337,9605492.96040709,0.0,1.0
2018-08-24,20.96,21.05,20.81,20.86,4569549,16.1825742167232,16.2520604609744,16.0667638096379,16.1053672786663,5918573.01300201,0.0,1.0
2018-08-27,20.93,20.975,20.81,20.96,5702920,16.1594121353061,16.1941552574317,16.0667638096379,16.1825742167232,7386538.23546032,0.0,1.0
2018-08-28,21.4,21.4,20.96,20.99,8275880,16.5222847441735,16.5222847441735,16.1825742167232,16.2057362981403,10719088.4760932,0.0,1.0
2018-08-29,21.65,21.87,21.44,21.44,7685534,16.7153020893157,16.8851573530409,16.5531675193963,16.5531675193963,9954460.30295536,0.0,1.0
2018-08-30,21.75,21.89,21.55,21.66,5254102,16.7925090273726,16.9005987406522,16.6380951512588,16.7230227831214,6805220.01290715,0.0,1.0
2018-08-31,21.53,21.94,21.51,21.7,10145591,16.6226537636474,16.9392022096807,16.6072123760361,16.7539055583442,13140776.2765114,0.0,1.0
2018-09-04,21.22,21.63,21.17,21.57,6237442,16.3833122556711,16.6998607017043,16.3447087866427,16.6535365388702,8078862.02585097,0.0,1.0
2018-09-05,21.24,21.38,21.13,21.16,6992314,16.3987536432825,16.5068433565621,16.3138260114199,16.336988092837,9056587.6279773,0.0,1.0
2018-09-06,21.27,21.41,21.17,21.33,5424344,16.4219157246995,16.5300054379792,16.3447087866427,16.4682398875337,7025720.9216138,0.0,1.0
2018-09-07,21.41,21.45,21.16,21.25,7920134,16.5300054379792,16.5608882132019,16.336988092837,16.4064743370882,10258319.0051709,0.0,1.0
2018-09-10,21.28,21.57,21.28,21.53,5367803,16.4296364185052,16.6535365388702,16.4296364185052,16.6226537636474,6952487.86585093,0.0,1.0
2018-09-11,21.29,21.43,21.1299,21.15,6628307,16.4373571123109,16.5454468255906,16.3137488044818,16.3292673990313,8585118.34145828,0.0,1.0
2018-09-12,21.34,21.48,21.22,21.29,4802233,16.4759605813394,16.584050294619,16.3833122556711,16.4373571123109,6219950.07296072,0.0,1.0
2018-09-13,21.47,21.57,21.4,21.46,5840733,16.5763296008133,16.6535365388702,16.5222847441735,16.5686089070076,7565036.44231636,0.0,1.0
2018-09-14,21.57,21.58,21.2,21.46,6092254,16.6535365388702,16.6612572326759,16.3678708680597,16.5686089070076,7890811.56865886,0.0,1.0
2018-09-17,21.4,21.62,21.34,21.59,5923332,16.5222847441735,16.6921400078986,16.4759605813394,16.6689779264816,7672020.35085983,0.0,1.0
2018-09-18,21.49,21.6,21.32,21.38,7508063,16.5917709884247,16.6766986202873,16.460519193728,16.5068433565621,9724596.24608881,0.0,1.0
2018-09-19,21.14,21.53,21.06,21.51,9164807,16.3215467052256,16.6226537636474,16.2597811547801,16.6072123760361,11870444.8468704,0.0,1.0
2018-09-20,21.22,21.27,20.94,21.17,11704841,16.3833122556711,16.4219157246995,16.1671328291118,16.3447087866427,15160348.6611216,0.0,1.0
2018-09-21,21.12,21.37,21.11,21.19,10060405,16.3061053176142,16.4991226627564,16.2983846238085,16.360150174254,13030441.632833,0.0,1.0
2018-09-24,20.89,21.15,20.76,21.12,6722485,16.1285293600834,16.3292673990313,16.0281603406094,16.3061053176142,8707099.60683445,0.0,1.0
2018-09-25,21.17,21.42,20.95,21.05,8583673,16.3447087866427,16.5377261317849,16.1748535229175,16.2520604609744,11117748.2439151,0.0,1.0
2018-09-26,21.02,21.29,21.02,21.14,6855009,16.2288983795573,16.4373571123109,16.2288983795573,16.3215467052256,8878747.39307663,0.0,1.0
2018-09-27,21.18,21.25,20.89,20.98,5602190,16.5068433565621,16.5613985517916,16.2808289763259,16.3509713701923,7188193.50477633,0.2,1.0
2018-09-28,21.1,21.27,20.97,21.17,7220263,16.4444945620142,16.5769857504285,16.3431777708738,16.4990497572436,9264349.76310636,0.0,1.0
2018-10-01,20.97,21.13,20.91,21.1,5389925,16.3431777708738,16.4678753599697,16.2964161749629,16.4444945620142,6915835.39227187,0.0,1.0
2018-10-02,20.71,20.98,20.71,20.92,4876367,16.1405441885931,16.3509713701923,16.1405441885931,16.3042097742814,6256886.96675863,0.0,1.0
2018-10-03,20.79,20.92,20.59,20.73,5471410,16.202892983141,16.3042097742814,16.0470209967712,16.1561313872301,7020389.13781365,0.0,1.0
2018-10-04,20.26,20.78,20.16,20.78,6433148,15.789832219261,16.1950993838225,15.7118962260761,16.1950993838225,8254399.20260913,0.0,1.0
2018-10-05,20.1,20.26,20.04,20.18,5707380,15.6651346301652,15.789832219261,15.6183730342542,15.7274834247131,7323163.2353223,0.0,1.0
2018-10-08,20.45,20.49,20.08,20.17,4698616,15.9379106063123,15.9690850035863,15.6495474315282,15.7196898253946,6028813.91253031,0.0,1.0
2018-10-09,20.15,20.45,20.11,20.43,4323961,15.7041026267576,15.9379106063123,15.6729282294837,15.9223234076754,5548092.5093769,0.0,1.0
2018-10-10,19.79,20.22,19.77,20.12,7993689,15.423533051292,15.7586578219871,15.407945852655,15.6807218288022,10256735.9102426,0.0,1.0
2018-10-11,19.24,19.81,19.12,19.81,8607618,14.994885088775,15.439120249929,14.9013618969532,15.439120249929,11044470.7871736,0.0,1.0
2018-10-12,19.18,19.54,19.04,19.39,6142887,14.9481234928641,15.2286930683297,14.8390131024052,15.1117890785524,7881964.09510832,0.0,1.0
2018-10-15,19.18,19.38,19.11,19.13,6661039,14.9481234928641,15.1039954792339,14.8935682976347,14.9091554962716,8546807.10130534,0.0,1.0
2018-10-16,19.43,19.51,19.16,19.27,4960301,15.1429634758263,15.2053122703743,14.9325362942271,15.0182658867305,6364583.03448037,0.0,1.0
2018-10-17,19.33,19.49,19.16,19.44,3645687,15.0650274826414,15.1897250717373,14.9325362942271,15.1507570751448,4677796.29285111,0.0,1.0
2018-10-18,19.07,19.33,19.0,19.3,3727692,14.8623939003607,15.0650274826414,14.8078387051313,15.041646684686,4783017.25257563,0.0,1.0
2018-10-19,19.1,19.24,19.0,19.08,8657043,14.8857746983162,14.994885088775,14.8078387051313,14.8701874996792,11107888.2121401,0.0,1.0
2018-10-22,18.87,19.15,18.79,19.15,4365683,14.7065219139909,14.9247426949086,14.644173119443,14.9247426949086,5601626.18270933,0.0,1.0
2018-10-23,18.71,18.75,18.3,18.62,7571681,14.5818243248951,14.612998722169,14.262286752837,14.5116819310286,9715255.67402,0.0,1.0
2018-10-24,18.35,18.77,18.32,18.74,9249780,14.3012547494294,14.628585920806,14.2778739514739,14.6052051228505,11868431.5449155,0.0,1.0
2018-10-25,18.71,18.89,18.37,18.43,9151937,14.5818243248951,14.7221091126279,14.3168419480664,14.3636035439773,11742888.7809092,0.0,1.0
2018-10-26,18.43,18.66,18.11,18.55,8467760,14.3636035439773,14.5428563283026,14.1142083657856,14.4571267357992,10865018.400305,0.0,1.0
2018-10-29,18.68,18.93,18.52,18.61,5122653,14.5584435269396,14.7532835099018,14.4337459378437,14.5038883317102,6572897.56716979,0.0,1.0
2018-10-30,18.97,19.07,18.63,18.75,8289996,14.7844579071758,14.8623939003607,14.5194755303471,14.612998722169,10636928.6657221,0.0,1.0
2018-10-31,19.11,19.42,18.77,19.05,9905355,14.8935682976347,15.1351698765079,14.628585920806,14.8468067017237,12709602.5792598,0.0,1.0
2018-11-01,19.33,19.42,18.89,19.12,8604967,15.0650274826414,15.1351698765079,14.7221091126279,14.9013618969532,11041069.2779457,0.0,1.0
2018-11-02,18.68,19.89,18.6,19.72,7605693,14.5584435269396,15.5014690444769,14.4960947323917,15.3689778560626,9758896.61398894,0.0,1.0
2018-11-05,19.25,19.48,18.73,18.73,7139812,15.0026786880935,15.1819314724188,14.597411523532,14.597411523532,9161122.74730491,0.0,1.0
2018-11-06,18.5,19.2,18.31,19.11,9857455,14.4181587392068,14.9637106915011,14.2700803521554,14.8935682976347,12648141.8881946,0.0,1.0
2018-11-07,18.99,19.0,18.45,18.45,7432700,14.8000451058128,14.8078387051313,14.3791907426143,14.3791907426143,9536928.56953279,0.0,1.0
2018-11-08,19.02,19.14,18.74,18.98,6591667,14.8234259037682,14.9169490955901,14.6052051228505,14.7922515064943,8457795.59690917,0.0,1.0
2018-11-09,18.9,19.09,18.76,18.92,4944520,14.7299027119464,14.8779810989977,14.6207923214875,14.7454899105834,6344334.36713795,0.0,1.0
2018-11-12,18.8,19.07,18.79,18.93,4062181,14.6519667187615,14.8623939003607,14.644173119443,14.7532835099018,5212201.49252805,0.0,1.0
2018-11-13,18.84,19.11,18.82,18.89,5904527,14.6831411160354,14.8935682976347,14.6675539173984,14.7221091126279,7576123.3785674,0.0,1.0
2018-11-14,18.83,19.05,18.64,18.94,5739270,14.6753475167169,14.8468067017237,14.5272691296656,14.7610771092203,7364081.42818392,0.0,1.0
2018-11-15,19.05,19.1,18.51,18.66,7225620,14.8468067017237,14.8857746983162,14.4259523385253,14.5428563283026,9271223.35229293,0.0,1.0
2018-11-16,19.26,19.27,18.92,19.02,5576306,15.010472287412,15.0182658867305,14.7454899105834,14.8234259037682,7154981.63572554,0.0,1.0
2018-11-19,19.15,19.22,18.99,19.22,6701593,14.9247426949086,14.9792978901381,14.8000451058128,14.9792978901381,8598842.10893499,0.0,1.0
2018-11-20,19.18,19.32,18.95,19.08,6435881,14.9481234928641,15.057233883323,14.7688707085388,14.8701874996792,8257905.92638117,0.0,1.0
2018-11-21,19.04,19.34,19.04,19.2,3400388,14.8390131024052,15.0728210819599,14.8390131024052,14.9637106915011,4363052.11628299,0.0,1.0
2018-11-23,18.93,19.15,18.87,18.9,1251947,14.7532835099018,14.9247426949086,14.7065219139909,14.7299027119464,1606378.450878,0.0,1.0
2018-11-26,19.17,19.27,19.04,19.12,4260153,14.9403298935456,15.0182658867305,14.8390131024052,14.9013618969532,5466220.19673616,0.0,1.0
2018-11-27,19.15,19.3,19.04,19.15,4606529,14.9247426949086,15.041646684686,14.8390131024052,14.9247426949086,5910656.69628553,0.0,1.0
2018-11-28,19.21,19.21,18.83,19.13,5678822,14.9715042908196,14.9715042908196,14.6753475167169,14.9091554962716,7286520.34564711,0.0,1.0
2018-11-29,19.3,19.42,19.05,19.15,5847611,15.041646684686,15.1351698765079,14.8468067017237,14.9247426949086,7503094.22005653,0.0,1.0
2018-11-30,19.0,19.34,18.77,19.34,8226993,14.8078387051313,15.0728210819599,14.628585920806,15.0728210819599,10556089.2519604,0.0,1.0
2018-12-03,19.35,19.36,18.92,19.17,4006211,15.0806146812784,15.0884082805969,14.7454899105834,14.9403298935456,5140386.15058816,0.0,1.0
2018-12-04,18.72,19.36,18.71,19.33,5512346,14.5896179242135,15.0884082805969,14.5818243248951,15.0650274826414,7072914.29124679,0.0,1.0
2018-12-06,18.85,18.87,18.16,18.57,8970813,14.6909347153539,14.7065219139909,14.1531763623781,14.4727139344362,11510487.8162224,0.0,1.0
2018-12-07,18.39,18.86,18.39,18.81,6344341,14.3324291467034,14.6987283146724,14.3324291467034,14.65976031808,8140450.56813247,0.0,1.0
2018-12-10,18.11,18.44,17.92,18.41,5928232,14.1142083657856,14.3713971432958,13.9661299787343,14.3480163453404,7606539.36357162,0.0,1.0
2018-12-11,17.97,18.42,17.96,18.29,4566560,14.0050979753268,14.3558099446588,13.9973043760083,14.2544931535185,5859372.30461147,0.0,1.0
2018-12-12,17.85,18.25,17.85,18.11,6668101,13.9115747835049,14.2233187562445,13.9115747835049,14.1142083657856,8555868.38314882,0.0,1.0
2018-12-13,17.78,17.98,17.65,17.86,6183609,13.8570195882755,14.0128915746453,13.7557027971351,13.9193683828234,7934214.66424315,0.0,1.0
2018-12-14,17.78,18.05,17.64,17.73,6096483,13.8570195882755,14.0674467698747,13.7479091978166,13.818051591683,7822422.92792268,0.0,1.0
2018-12-17,17.32,17.93,17.26,17.78,6524487,13.4985140196249,13.9739235780528,13.451752423714,13.8570195882755,8371596.65691411,0.0,1.0
2018-12-18,17.59,17.83,17.37,17.57,7459328,13.7089412012242,13.8959875848679,13.5374820162174,13.6933540025872,9571095.06810658,0.0,1.0
2018-12-19,17.22,18.03,17.19,17.58,8105085,13.42057802644,14.0518595712377,13.3971972284846,13.7011476019057,10399668.5854389,0.0,1.0
2018-12-20,16.52,17.13,16.33,17.0,9119283,12.8750260741457,13.3504356325736,12.7269476870944,13.2491188414332,11700990.2964407,0.0,1.0
2018-12-21,16.54,16.92,16.42,16.66,13773505,12.8906132727827,13.1867700468853,12.7970900809608,12.9841364646046,17672842.0812225,0.0,1.0
2018-12-24,15.94,16.54,15.94,16.46,3345630,12.4229973136733,12.8906132727827,12.4229973136733,12.8282644782348,4292791.89663056,0.0,1.0
2018-12-26,16.84,16.84,15.98,15.98,6894208,13.1244212523374,13.1244212523374,12.4541717109472,12.4541717109472,8845987.22395651,0.0,1.0
2018-12-27,16.84,16.84,16.19,16.66,8030540,13.1244212523374,13.1244212523374,12.6178372966355,12.9841364646046,10304019.5830285,0.0,1.0
2018-12-28,16.68,17.05,16.52,16.73,7185301,13.1945636462038,13.4872488110177,13.0679970884465,13.234115695503,9083348.55881969,0.25,1.0
2018-12-31,16.67,16.75,16.38,16.75,5122339,13.186653236344,13.2499365152226,12.9572513504088,13.2499365152226,6475440.7050499,0.0,1.0
2019-01-02,16.39,16.475,16.21,16.44,5120257,12.9651617602686,13.0324002440772,12.8227743827916,13.0047138095678,6472808.73017518,0.0,1.0
2019-01-03,16.35,16.61,16.27,16.29,6563880,12.9335201208293,13.139190777185,12.8702368419506,12.8860576616703,8297774.85150104,0.0,1.0
2019-01-04,16.87,16.97,16.54,16.57,5968709,13.3448614335407,13.423965532139,13.0838179081661,13.1075491377456,7545385.26544176,0.0,1.0
2019-01-07,16.98,17.08,16.78,16.91,5555755,13.4318759419988,13.5109800405972,13.2736677448022,13.37650307298,7023346.57551652,0.0,1.0
2019-01-08,17.4,17.43,17.09,17.13,7861404,13.7641131561119,13.7878443856914,13.518890450457,13.5505320898964,9938048.89923181,0.0,1.0
2019-01-09,17.46,17.49,17.13,17.45,7094792,13.8115756152709,13.8353068448504,13.5505320898964,13.8036652054111,8968930.9728744,0.0,1.0
2019-01-10,17.68,17.86,17.35,17.46,5978261,13.9856046321873,14.1279920096643,13.7245611068127,13.8115756152709,7557460.49310916,0.0,1.0
2019-01-11,17.74,17.75,17.49,17.64,6726933,14.0330670913463,14.0409775012061,13.8353068448504,13.9539629927479,8503899.44288018,0.0,1.0
2019-01-14,17.5,17.67,17.41,17.65,6773579,13.8432172547102,13.9776942223274,13.7720235659717,13.9618734026077,8562867.31031886,0.0,1.0
2019-01-15,17.46,17.66,17.3,17.54,6967013,13.8115756152709,13.9697838124676,13.6850090575135,13.8748588941496,8807398.25552583,0.0,1.0
2019-01-16,17.47,17.71,17.37,17.44,7218663,13.8194860251307,14.0093358617668,13.7403819265324,13.7957547955512,9125523.3646656,0.0,1.0
2019-01-17,17.53,17.54,17.21,17.41,6534159,13.8669484842897,13.8748588941496,13.613815368775,13.7720235659717,8260202.84129347,0.0,1.0
2019-01-18,17.52,17.73,17.36,17.58,7070295,13.8590380744299,14.0251566814864,13.7324715166725,13.9065005335889,8937962.91883667,0.0,1.0
2019-01-22,17.26,17.54,17.09,17.48,5256447,13.6533674180742,13.8748588941496,13.518890450457,13.8273964349906,6644974.27205375,0.0,1.0
2019-01-23,17.05,17.37,16.88,17.28,7586960,13.4872488110177,13.7403819265324,13.3527718434005,13.6691882377939,9591108.59542593,0.0,1.0
2019-01-24,17.19,17.27,16.9,17.0,10124653,13.5979945490554,13.661277827934,13.3685926631202,13.4476967617185,12799150.966132,0.0,1.0
2019-01-25,17.49,17.55,17.26,17.36,6828908,13.8353068448504,13.8827693040094,13.6533674180742,13.7324715166725,8632811.85299157,0.0,1.0
2019-01-28,17.68,17.79,17.34,17.37,7149808,13.9856046321873,14.0726191406454,13.7166506969529,13.7403819265324,9038479.834406,0.0,1.0
2019-01-29,17.89,18.0,17.67,17.67,7194064,14.1517232392438,14.238737747702,13.9776942223274,13.9776942223274,9094426.36661379,0.0,1.0
2019-01-30,18.16,18.27,17.9,17.9,9024150,14.3653043054593,14.4523188139175,14.1596336491036,14.1596336491036,11407942.3947685,0.0,1.0
2019-01-31,18.06,18.25,17.97,18.13,11906332,14.286200206861,14.4364979941978,14.2150065181224,14.3415730758798,15051472.9463704,0.0,1.0
2019-02-01,18.04,18.14,17.6,18.1,6083337,14.2703793871413,14.3494834857396,13.9223213533086,14.3178418463003,7690293.05407866,0.0,1.0
2019-02-04,18.22,18.22,17.85,17.96,4794543,14.4127667646183,14.4127667646183,14.1200815998044,14.2070961082626,6061055.09696101,0.0,1.0
2019-02-05,18.32,18.36,18.19,18.23,8436798,14.4918708632167,14.523512502656,14.3890355350388,14.4206771744781,10665437.252295,0.0,1.0
2019-02-06,18.21,18.34,18.17,18.31,4229612,14.4048563547585,14.5076916829363,14.3732147153191,14.4839604533568,5346893.61859251,0.0,1.0
2019-02-07,18.19,18.23,18.03,18.1,5872760,14.3890355350388,14.4206771744781,14.2624689772815,14.3178418463003,7424090.66541456,0.0,1.0
2019-02-08,17.97,18.16,17.83,18.03,6581099,14.2150065181224,14.3653043054593,14.1042607800848,14.2624689772815,8319542.37089022,0.0,1.0
2019-02-11,17.9,18.11,17.89,18.03,9649637,14.1596336491036,14.3257522561601,14.1517232392438,14.2624689772815,12198656.1644506,0.0,1.0
2019-02-12,17.98,18.09,17.84,18.09,10732284,14.2229169279823,14.3099314364405,14.1121711899446,14.3099314364405,13567291.9484157,0.0,1.0
2019-02-13,18.36,18.43,18.0,18.07,10376358,14.523512502656,14.5788853716748,14.238737747702,14.2941106167208,13117345.6039068,0.0,1.0
2019-02-14,18.34,18.45,18.2,18.33,5461663,14.5076916829363,14.5947061913945,14.3969459448986,14.4997812730765,6904399.51503895,0.0,1.0
2019-02-15,18.64,18.68,18.45,18.49,9716179,14.7450039787314,14.7766456181707,14.5947061913945,14.6263478308338,12282775.6995683,0.0,1.0
2019-02-19,18.52,18.76,18.49,18.65,9573264,14.6500790604133,14.8399288970494,14.6263478308338,14.7529143885912,12102108.7018624,0.0,1.0
2019-02-20,19.68,19.85,18.51,18.89,19771780,15.5676866041541,15.7021635717713,14.6421686505535,14.9427642252272,24994634.0965118,0.0,1.0
2019-02-21,19.79,20.0,19.61,19.69,10887824,15.6547011126123,15.8208197196688,15.5123137351353,15.575597014014,13763918.9282512,0.0,1.0
2019-02-22,20.14,20.335,19.89,19.89,9184831,15.9315654577065,16.0858184499733,15.7338052112107,15.7338052112107,11611068.4057428,0.0,1.0
2019-02-25,19.8,20.345,19.78,20.26,8389201,15.6626115224721,16.0937288598331,15.6467907027525,16.0264903760245,10605267.1715491,0.0,1.0
2019-02-26,19.7,20.11,19.69,19.85,7868803,15.5835074238738,15.907834228127,15.575597014014,15.7021635717713,9947402.39687746,0.0,1.0
2019-02-27,19.5,19.73,19.4,19.59,6602341,15.4252992266771,15.6072386534533,15.3461951280788,15.4964929154156,8346395.59389178,0.0,1.0
2019-02-28,19.61,19.74,19.52,19.53,9641166,15.5123137351353,15.6151490633131,15.4411200463968,15.4490304562566,12187947.4905006,0.0,1.0
2019-03-01,19.55,19.74,19.29,19.71,6661682,15.4648512759763,15.6151490633131,15.2591806196206,15.5914178337336,8421411.93444993,0.0,1.0
2019-03-04,19.8,19.8,19.49,19.65,5504618,15.6626115224721,15.6626115224721,15.4173888168173,15.5439553745746,6958701.37898928,0.0,1.0
2019-03-05,19.84,19.92,19.64,19.8,4520874,15.6942531619115,15.7575364407902,15.5360449647148,15.6626115224721,5715094.51483039,0.0,1.0
2019-03-06,19.73,19.98,19.69,19.85,4010951,15.6072386534533,15.8049988999492,15.575597014014,15.7021635717713,5070471.78473754,0.0,1.0
2019-03-07,19.38,19.76,19.34,19.76,5341440,15.3303743083591,15.6309698830328,15.2987326689198,15.6309698830328,6752418.76798506,0.0,1.0
2019-03-08,19.29,19.29,19.03,19.23,7098793,15.2591806196206,15.2591806196206,15.0535099632649,15.2117181604616,8973988.86503283,0.0,1.0
2019-03-11,19.44,19.63,19.2,19.41,4663943,15.3778367675181,15.528134554855,15.1879869308821,15.3541055379386,5895956.19271443,0.0,1.0
2019-03-12,19.16,19.45,19.11,19.38,7536812,15.1563452914427,15.3857471773779,15.1167932421436,15.3303743083591,9527713.65017208,0.0,1.0
2019-03-13,19.17,19.42,19.13,19.25,4896013,15.1642557013026,15.3620159477984,15.1326140618632,15.2275389801813,6189329.10778719,0.0,1.0
2019-03-14,19.22,19.25,19.03,19.16,3928777,15.2038077506017,15.2275389801813,15.0535099632649,15.1563452914427,4966590.94739024,0.0,1.0
2019-03-15,19.16,19.28,19.095,19.2,7253983,15.1563452914427,15.2512702097608,15.1049276273538,15.1879869308821,9170173.38991821,0.0,1.0
2019-03-18,19.2,19.33,19.05,19.24,3718288,15.1879869308821,15.2908222590599,15.0693307829846,15.2196285703214,4700499.80454215,0.0,1.0
2019-03-19,19.09,19.34,19.03,19.26,4267364,15.1009724224239,15.2987326689198,15.0535099632649,15.2354493900411,5394618.07366999,0.0,1.0
2019-03-20,19.12,19.39,18.96,19.07,7583750,15.1247036520034,15.3382847182189,14.9981370942461,15.0851516027042,9587050.6514548,0.0,1.0
2019-03-21,19.15,19.35,18.95,19.05,7758057,15.1484348815829,15.3066430787796,14.9902266843862,15.0693307829846,9807402.06571597,0.0,1.0
2019-03-22,18.8,19.15,18.55,19.1,6581425,14.8715705364887,15.1484348815829,14.6738102899928,15.1088828322837,8319954.48607231,0.0,1.0
2019-03-25,18.7,18.87,18.51,18.8,5983055,14.7924664378904,14.9269434055075,14.6421686505535,14.8715705364887,7563520.86176888,0.0,1.0
2019-03-26,19.09,19.09,18.77,18.86,6486156,15.1009724224239,15.1009724224239,14.8478393069092,14.9190329956477,8199519.51280533,0.0,1.0
2019-03-27,19.0,19.16,18.8,19.08,8444453,15.0297787336854,15.1563452914427,14.8715705364887,15.0930620125641,10675114.3741328,0.0,1.0
2019-03-28,18.97,18.98,18.73,18.88,6256696,15.1642557013026,15.1722495103175,14.9724042849445,15.0923114201683,7826927.04857282,0.2,1.0
2019-03-29,18.9,19.11,18.85,19.03,6376131,15.1082990381981,15.2761690275115,15.0683299931235,15.2122185553921,7976336.42247344,0.0,1.0
2019-04-01,19.28,19.3,19.0,19.03,6406156,15.4120637807651,15.4280513987949,15.1882371283473,15.2122185553921,8013896.73939362,0.0,1.0
2019-04-02,19.44,19.49,19.2,19.34,8707988,15.5399647250038,15.5799337700784,15.3481133086457,15.4600266348546,10893415.1213113,0.0,1.0
2019-04-03,19.3,19.57,19.16,19.53,12362527,15.4280513987949,15.6438842421978,15.3161380725861,15.6119090061381,15465126.7961576,0.0,1.0
2019-04-04,19.25,19.33,19.09,19.28,4770494,15.3880823537203,15.4520328258397,15.2601814094816,15.4120637807651,5967735.77038976,0.0,1.0
2019-04-05,19.33,19.37,19.24,19.29,3975536,15.4520328258397,15.4840080618994,15.3800885447054,15.42005758978,4973268.67902405,0.0,1.0
2019-04-08,19.39,19.42,19.24,19.3,4844011,15.4999956799292,15.523977106974,15.3800885447054,15.4280513987949,6059703.19150625,0.0,1.0
2019-04-09,18.95,19.38,18.91,19.36,4375035,15.1482680832727,15.4920018709143,15.1162928472131,15.4760142528844,5473029.18024992,0.0,1.0
2019-04-10,19.16,19.2,18.99,19.0,8473911,15.3161380725861,15.3481133086457,15.1802433193324,15.1882371283473,10600592.2635683,0.0,1.0
2019-04-11,19.07,19.27,18.9,19.23,4255631,15.2441937914518,15.4040699717502,15.1082990381981,15.3720947356905,5323658.58636012,0.0,1.0
2019-04-12,19.22,19.24,18.89,19.14,4817713,15.3641009266756,15.3800885447054,15.1003052291832,15.3001504545562,6026805.23265968,0.0,1.0
2019-04-15,19.02,19.27,18.9,19.22,5776069,15.2042247463772,15.4040699717502,15.1082990381981,15.3641009266756,7225678.00809293,0.0,1.0
2019-04-16,19.0,19.09,18.845,19.05,5528803,15.1882371283473,15.2601814094816,15.0643330886161,15.2282061734219,6916356.13220312,0.0,1.0
2019-04-17,18.81,19.14,18.76,19.14,3678433,15.0363547570639,15.3001504545562,14.9963857119893,15.3001504545562,4601602.30640307,0.0,1.0
2019-04-18,18.9,19.0,18.73,18.79,5204581,15.1082990381981,15.1882371283473,14.9724042849445,15.020367139034,6510764.75593322,0.0,1.0
2019-04-22,18.69,18.83,18.51,18.83,4459185,14.9404290488848,15.0523423750937,14.7965404866163,15.0523423750937,5578298.14507375,0.0,1.0
2019-04-23,18.92,19.02,18.66,18.74,5829499,15.124286656228,15.2042247463772,14.9164476218401,14.9803980939594,7292517.23317359,0.0,1.0
2019-04-24,18.95,19.09,18.89,19.0,6242722,15.1482680832727,15.2601814094816,15.1003052291832,15.1882371283473,7809446.02047484,0.0,1.0
2019-04-25,18.9,19.04,18.62,18.83,8154879,15.1082990381981,15.220212364407,14.8844723857804,15.0523423750937,10201493.4116887,0.0,1.0
2019-04-26,19.18,19.23,18.91,18.96,5655339,15.3321256906159,15.3720947356905,15.1162928472131,15.1562618922877,7074648.63051502,0.0,1.0
2019-04-29,19.23,19.54,19.19,19.2,9877273,15.3720947356905,15.619902815153,15.3401194996308,15.3481133086457,12356153.3451263,0.0,1.0
2019-04-30,19.24,19.29,19.06,19.21,7415586,15.3800885447054,15.42005758978,15.2361999824369,15.3561071176607,9276661.45908609,0.0,1.0
2019-05-01,19.48,19.61,19.3,19.32,15027882,15.5719399610635,15.6758594782574,15.4280513987949,15.4440390168248,18799400.8512737,0.0,1.0
2019-05-02,19.6,19.99,19.46,19.5,10758044,15.6678656692425,15.9796242208244,15.5559523430336,15.5879275790933,13457969.7612505,0.0,1.0
2019-05-03,19.88,19.91,19.6,19.67,6314584,15.8916923216603,15.915673748705,15.6678656692425,15.723822332347,7899343.08940136,0.0,1.0
2019-05-06,19.88,19.91,19.5,19.63,9966716,15.8916923216603,15.915673748705,15.5879275790933,15.6918470962873,12468043.6840536,0.0,1.0
2019-05-07,19.36,19.81,19.2,19.69,8058575,15.4760142528844,15.8357356585558,15.3481133086457,15.7398099503768,10081020.1806917,0.0,1.0
2019-05-08,19.07,19.46,19.05,19.38,8126339,15.2441937914518,15.5559523430336,15.2282061734219,15.4920018709143,10165790.7823829,0.0,1.0
2019-05-09,19.01,19.23,18.91,18.91,10631889,15.1962309373623,15.3720947356905,15.1162928472131,15.1162928472131,13300153.881781,0.0,1.0
2019-05-10,19.21,19.22,18.75,18.88,4974261,15.3561071176607,15.3641009266756,14.9883919029743,15.0923114201683,6222641.78530663,0.0,1.0
2019-05-13,18.83,18.99,18.67,18.86,6669372,15.0523423750937,15.1802433193324,14.924441430855,15.0763238021385,8343171.5563285,0.0,1.0
2019-05-14,18.99,19.2,18.82,18.85,4804787,15.1802433193324,15.3481133086457,15.0443485660788,15.0683299931235,6010635.21912063,0.0,1.0
2019-05-15,19.28,19.41,18.89,18.89,4250927,15.4120637807651,15.515983297959,15.1003052291832,15.1003052291832,5317774.03246195,0.0,1.0
2019-05-16,19.34,19.47,19.28,19.28,3813513,15.4600266348546,15.5639461520486,15.4120637807651,15.4120637807651,4770583.07608107,0.0,1.0
2019-05-17,19.18,19.36,19.12,19.17,4522883,15.3321256906159,15.4760142528844,15.2841628365264,15.324131881601,5657982.31050865,0.0,1.0
2019-05-20,18.97,19.19,18.83,19.14,2746302,15.1642557013026,15.3401194996308,15.0523423750937,15.3001504545562,3435536.16914577,0.0,1.0
2019-05-21,19.18,19.23,18.96,19.09,5289599,15.3321256906159,15.3720947356905,15.1562618922877,15.2601814094816,6617119.56105967,0.0,1.0
2019-05-22,19.12,19.2,19.05,19.16,2742331,15.2841628365264,15.3481133086457,15.2282061734219,15.3161380725861,3430568.574858,0.0,1.0
2019-05-23,19.14,19.18,18.8,18.93,6009515,15.3001504545562,15.3321256906159,15.0283609480489,15.1322804652429,7517711.50497071,0.0,1.0
2019-05-24,19.26,19.43,19.14,19.28,4135191,15.3960761627353,15.5319709159889,15.3001504545562,15.4120637807651,5172991.98952848,0.0,1.0
2019-05-28,18.88,19.34,18.88,19.32,6955794,15.0923114201683,15.4600266348546,15.0923114201683,15.4440390168248,8701476.33877379,0.0,1.0
2019-05-29,18.58,18.84,18.43,18.8,5463799,14.8524971497207,15.0603361841086,14.7325900144969,15.0283609480489,6835038.20244187,0.0,1.0
2019-05-30,18.4,18.78,18.38,18.62,8239789,14.7086085874522,15.0123733300191,14.6926209694223,14.8844723857804,10307713.1122613,0.0,1.0
2019-05-31,18.11,18.26,17.9,18.1,8376364,14.4767881260195,14.5966952612433,14.3089181367062,14.4687943170046,10478564.0792347,0.0,1.0
2019-06-03,18.05,18.17,17.82,18.14,9246600,14.42882527193,14.524750980109,14.2449676645868,14.5007695530642,11567201.5465245,0.0,1.0
2019-06-04,18.1,18.265,17.96,18.15,10045321,14.4687943170046,14.6006921657507,14.3568809907957,14.5087633620792,12566376.0308151,0.0,1.0
2019-06-05,18.21,18.39,17.97,18.26,10673708,14.5567262161687,14.7006147784372,14.3648747998106,14.5966952612433,13352468.1163618,0.0,1.0
2019-06-06,18.13,18.27,18.01,18.19,6176961,14.4927757440493,14.6046890702582,14.3968500358703,14.5407385981388,7727181.10786901,0.0,1.0
2019-06-07,18.34,18.43,18.15,18.21,7116740,14.6606457333626,14.7325900144969,14.5087633620792,14.5567262161687,8902814.64908322,0.0,1.0
2019-06-10,18.48,18.54,18.34,18.46,3941467,14.7725590595715,14.820521913661,14.6606457333626,14.7565714415417,4930649.44714547,0.0,1.0
2019-06-11,18.58,18.67,18.41,18.6,4406674,14.8524971497207,14.924441430855,14.7166023964671,14.8684847677506,5512608.55966834,0.0,1.0
2019-06-12,18.43,18.64,18.41,18.59,4881626,14.7325900144969,14.9004600038102,14.7166023964671,14.8604909587356,6106758.3562341,0.0,1.0
2019-06-13,18.54,18.55,18.36,18.43,4896909,14.820521913661,14.828515722676,14.6766333513925,14.7325900144969,6125876.90156272,0.0,1.0
2019-06-14,18.31,18.51,18.24,18.5,5238978,14.6366643063179,14.7965404866163,14.5807076432134,14.7885466776014,6553794.3053455,0.0,1.0
2019-06-17,18.54,18.63,18.31,18.34,5773235,14.820521913661,14.8924661947953,14.6366643063179,14.6606457333626,7222132.7645242,0.0,1.0
2019-06-18,18.65,18.93,18.52,18.64,5075629,14.9084538128251,15.1322804652429,14.8045342956312,14.9004600038102,6349449.91871442,0.0,1.0
2019-06-19,18.47,18.67,18.29,18.65,7335700,14.7645652505566,14.924441430855,14.620676688288,14.9084538128251,9176726.62220056,0.0,1.0
2019-06-20,18.65,18.705,18.42,18.7,5569368,14.9084538128251,14.9524197624072,14.724596205482,14.9484228578997,6967101.65279824,0.0,1.0
2019-06-21,18.17,18.59,18.17,18.59,13464850,14.524750980109,14.8604909587356,14.524750980109,14.8604909587356,16844097.69469,0.0,1.0
2019-06-24,17.87,18.25,17.7,18.17,8600321,14.2849367096614,14.5887014522284,14.1490419564078,14.524750980109,10758727.1399008,0.0,1.0
2019-06-25,17.8,18.18,17.8,18.01,7950244,14.228980046557,14.5327447891239,14.228980046557,14.3968500358703,9945501.55646907,0.0,1.0
2019-06-26,17.82,17.93,17.7,17.84,8094258,14.2449676645868,14.3328995637509,14.1490419564078,14.2609552826167,10125658.4750685,0.0,1.0
2019-06-27,18.01,18.02,17.66,17.77,5004719,14.5567262161687,14.5648087959667,14.2738359232393,14.3627443010171,6191982.17040613,0.2,1.0
2019-06-28,18.22,18.23,18.04,18.04,8481069,14.7264603919263,14.7345429717243,14.5809739555626,14.5809739555626,10493022.2923573,0.0,1.0
2019-07-01,18.17,18.51,18.01,18.36,8333619,14.6860474929364,14.9608552060679,14.5567262161687,14.8396165090981,10310592.9149984,0.0,1.0
2019-07-02,18.24,18.36,18.07,18.15,5367429,14.7426255515223,14.8396165090981,14.6052216949566,14.6698823333405,6640737.40582055,0.0,1.0
2019-07-03,18.46,18.48,18.27,18.28,2427030,14.920442307078,14.9366074666739,14.7668732909163,14.7749558707142,3002791.26301412,0.0,1.0
2019-07-05,18.41,18.45,18.09,18.33,3275405,14.880029408088,14.91235972728,14.6213868545526,14.8153687697042,4052425.19327442,0.0,1.0
2019-07-08,18.34,18.41,18.24,18.35,3959308,14.8234513495021,14.880029408088,14.7426255515223,14.8315339293001,4898569.63860437,0.0,1.0
2019-07-09,18.08,18.23,17.93,18.2,4898444,14.6133042747546,14.7345429717243,14.4920655777848,14.7102952323304,6060495.68631782,0.0,1.0
2019-07-10,18.34,18.35,18.06,18.25,7969451,14.8234513495021,14.8315339293001,14.5971391151586,14.7507081313203,9860033.80008457,0.0,1.0
2019-07-11,18.16,18.4,17.94,18.34,4726916,14.6779649131384,14.87194682829,14.5001481575828,14.8234513495021,5848276.31541502,0.0,1.0
2019-07-12,18.2,18.32,18.13,18.2,4605936,14.7102952323304,14.8072861899062,14.6537171737445,14.7102952323304,5698596.38274031,0.0,1.0
2019-07-15,18.13,18.24,18.03,18.18,4854044,14.6537171737445,14.7426255515223,14.5728913757647,14.6941300727344,6005562.73036845,0.0,1.0
2019-07-16,18.3,18.3,17.92,18.12,4015881,14.7911210303102,14.7911210303102,14.4839829979868,14.6456345939465,4968563.37997653,0.0,1.0
2019-07-17,17.9,18.28,17.84,18.26,5121995,14.4678178383909,14.7749558707142,14.419322359603,14.7587907111183,6337079.40783674,0.0,1.0
2019-07-18,17.8,17.95,17.68,17.86,3555728,14.386992040411,14.5082307373808,14.2900010828352,14.4354875191989,4399248.86468429,0.0,1.0
2019-07-19,17.67,17.85,17.65,17.81,3490527,14.2819185030372,14.4274049394009,14.2657533434413,14.395074620209,4318580.31376412,0.0,1.0
2019-07-22,17.47,17.7,17.44,17.59,4317703,14.1202669070776,14.3061662424312,14.0960191676836,14.2172578646534,5341986.23201602,0.0,1.0
2019-07-23,17.85,17.86,17.49,17.61,2918040,14.4274049394009,14.4354875191989,14.1364320666735,14.2334230242493,3610282.94546247,0.0,1.0
2019-07-24,17.85,17.91,17.71,17.83,2795977,14.4274049394009,14.4759004181888,14.3142488222292,14.411239779805,3459263.09406496,0.0,1.0
2019-07-25,17.72,17.86,17.64,17.86,2449647,14.3223314020272,14.4354875191989,14.2576707636433,14.4354875191989,3030773.66537239,0.0,1.0
2019-07-26,17.61,17.82,17.59,17.73,4757423,14.2334230242493,14.403157200007,14.2172578646534,14.3304139818251,5886020.45251294,0.0,1.0
2019-07-29,17.5,17.75,17.46,17.68,8474410,14.1445146464715,14.3465791414211,14.1121843272796,14.2900010828352,10484783.5861936,0.0,1.0
2019-07-30,17.68,17.7,17.42,17.43,4439536,14.2900010828352,14.3061662424312,14.0798540080876,14.0879365878856,5492721.5208039,0.0,1.0
2019-07-31,17.39,17.82,17.3,17.68,7662513,14.0556062686937,14.403157200007,13.9828630505118,14.2900010828352,9480281.28582348,0.0,1.0
2019-08-01,17.06,17.43,17.06,17.43,9884044,13.7888811353602,14.0879365878856,13.7888811353602,14.0879365878856,12228823.2804898,0.0,1.0
2019-08-02,17.07,17.25,16.99,17.05,7749004,13.7969637151582,13.9424501515219,13.7323030767743,13.7807985555622,9587290.43656714,0.0,1.0
2019-08-05,16.6,17.06,16.36,16.93,10118823,13.417082464653,13.7888811353602,13.2231005495014,13.6838075979864,12519298.6062745,0.0,1.0
2019-08-06,16.76,16.92,16.65,16.76,10201763,13.5464037414207,13.6757250181885,13.4574953636429,13.5464037414207,12621914.3577709,0.0,1.0
2019-08-07,16.62,16.79,16.04,16.48,11041793,13.4332476242489,13.5706514808147,12.9644579959659,13.3200915070772,13661223.614216,0.0,1.0
2019-08-08,16.8,17.02,16.56,16.66,13727504,13.5787340606127,13.7565508161683,13.384752145461,13.4655779434409,16984062.4443008,0.0,1.0
2019-08-09,16.64,16.95,16.48,16.75,11904431,13.4494127838449,13.6999727575824,13.3200915070772,13.5383211616227,14728504.1379606,0.0,1.0
2019-08-12,16.32,16.58,16.27,16.5,5591093,13.1907702303094,13.400917305057,13.1503573313195,13.3362566666731,6917460.93418684,0.0,1.0
2019-08-13,16.5,16.6,16.23,16.26,5152985,13.3362566666731,13.417082464653,13.1180270121276,13.1422747515215,6375421.12641496,0.0,1.0
2019-08-14,15.82,16.36,15.78,16.32,8815923,12.7866412404102,13.2231005495014,12.7543109212183,13.1907702303094,10907313.2840572,0.0,1.0
2019-08-15,15.6,15.87,15.51,15.8,10447156,12.6088244848546,12.8270541394002,12.5360812666728,12.7704760808143,12925521.6293765,0.0,1.0
2019-08-16,15.85,15.93,15.59,15.66,6919797,12.8108889798042,12.8755496181881,12.6007419050566,12.6573199636425,8561371.70674914,0.0,1.0
2019-08-19,15.99,16.06,15.95,16.04,4918996,12.924045096976,12.9806231555619,12.891714777784,12.9644579959659,6085923.21133295,0.0,1.0
2019-08-20,15.95,16.02,15.87,15.93,7209246,12.891714777784,12.9482928363699,12.8270541394002,12.8755496181881,8919486.32761836,0.0,1.0
2019-08-21,15.94,16.09,15.87,16.09,5716573,12.8836321979861,13.0048708949558,12.8270541394002,13.0048708949558,7072708.39618068,0.0,1.0
2019-08-22,16.09,16.11,15.82,15.91,4361557,13.0048708949558,13.0210360545518,12.7866412404102,12.8593844585921,5396243.66107469,0.0,1.0
2019-08-23,15.69,16.08,15.65,16.02,8621640,12.6815677030365,12.9967883151578,12.6492373838445,12.9482928363699,10666940.7732303,0.0,1.0
2019-08-26,15.77,15.94,15.71,15.8,4894876,12.7462283414203,12.8836321979861,12.6977328626324,12.7704760808143,6056081.25418209,0.0,1.0
2019-08-27,15.74,15.94,15.69,15.84,6957982,12.7219806020264,12.8836321979861,12.6815677030365,12.8028064000062,8608615.28609433,0.0,1.0
2019-08-28,15.78,15.91,15.71,15.72,7680819,12.7543109212183,12.8593844585921,12.6977328626324,12.7058154424304,9502929.99509397,0.0,1.0
2019-08-29,15.98,16.2,15.94,15.94,5923963,12.915962517178,13.0937792727336,12.8836321979861,12.8836321979861,7329297.26407129,0.0,1.0
2019-08-30,16.04,16.14,15.93,16.01,6300595,12.9644579959659,13.0452837939457,12.8755496181881,12.9402102565719,7795277.19797055,0.0,1.0
2019-09-03,16.03,16.04,15.82,15.91,5787826,12.9563754161679,12.9644579959659,12.7866412404102,12.8593844585921,7160864.65542083,0.0,1.0
2019-09-04,16.34,16.38,16.16,16.16,10226849,13.2069353899054,13.2392657090973,13.0614489535417,13.0614489535417,12652951.4778823,0.0,1.0
2019-09-05,16.72,16.74,16.37,16.43,14782911,13.5140734222288,13.5302385818248,13.2311831292994,13.2796786080873,18289842.3145636,0.0,1.0
2019-09-06,16.66,16.82,16.61,16.7,8090693,13.4655779434409,13.5948992202086,13.425165044451,13.4979082626328,10010037.8866885,0.0,1.0
2019-09-09,17.14,17.14,16.59,16.68,6115761,13.8535417737441,13.8535417737441,13.408999884855,13.4817431030368,7566595.26148525,0.0,1.0
2019-09-10,17.43,17.44,17.13,17.13,8803472,14.0879365878856,14.0960191676836,13.8454591939461,13.8454591939461,10891908.5490454,0.0,1.0
2019-09-11,17.42,17.59,17.21,17.5,6886861,14.0798540080876,14.2172578646534,13.91011983233,14.1445146464715,8520622.34104762,0.0,1.0
2019-09-12,17.08,17.51,16.95,17.46,8777636,13.8050462949562,14.1525972262695,13.6999727575824,14.1121843272796,10859943.5073807,0.0,1.0
2019-09-13,17.32,17.47,17.2,17.21,8476417,13.9990282101078,14.1202669070776,13.902037252532,13.91011983233,10487266.70427,0.0,1.0
2019-09-16,17.41,17.47,17.21,17.22,7781200,14.0717714282897,14.1202669070776,13.91011983233,13.918202412128,9627124.25300283,0.0,1.0
2019-09-17,17.25,17.41,17.21,17.38,7306583,13.9424501515219,14.0717714282897,13.91011983233,14.0475236888957,9039914.46124999,0.0,1.0
2019-09-18,17.3,17.36,17.18,17.28,5597493,13.9828630505118,14.0313585292997,13.885872092936,13.9666978909159,6925379.19810747,0.0,1.0
2019-09-19,17.27,17.44,17.22,17.33,4273786,13.9586153111179,14.0960191676836,13.918202412128,14.0071107899058,5287650.85754691,0.0,1.0
2019-09-20,17.24,17.4,17.17,17.3,10842274,13.9343675717239,14.0636888484917,13.8777895131381,13.9828630505118,13414372.973719,0.0,1.0
2019-09-23,17.22,17.36,17.04,17.04,5433217,13.918202412128,14.0313585292997,13.7727159757643,13.7727159757643,6722132.21000968,0.0,1.0
2019-09-24,17.1,17.35,17.01,17.29,7362624,13.8212114545522,14.0232759495018,13.7484682363703,13.9747804707139,9109249.99693373,0.0,1.0
2019-09-25,17.06,17.24,17.05,17.13,9790760,13.7888811353602,13.9343675717239,13.7807985555622,13.8454591939461,12113409.6349317,0.0,1.0
2019-09-26,16.9,17.15,16.84,17.11,8984144,13.6595598585925,13.8616243535421,13.6110643798046,13.8292940343501,11115441.1395248,0.0,1.0
2019-09-27,17.11,17.11,16.72,16.8,9951974,13.9909456303098,13.9909456303098,13.6720403821613,13.73745684332,12170605.1641793,0.2,1.0
2019-09-30,17.29,17.46,17.13,17.14,8606089,14.1381326679168,14.277142647879,14.0072997455995,14.0154768032443,10524676.9361321,0.0,1.0
2019-10-01,16.98,17.39,16.97,17.37,5150408,13.884643880927,14.2199032443652,13.8764668232822,14.2035491290755,6298607.91461374,0.0,1.0
2019-10-02,16.59,16.99,16.58,16.87,9104574,13.5657386327785,13.8928209385718,13.5575615751337,13.7946962468338,11134291.0805487,0.0,1.0
2019-10-03,16.65,16.71,16.32,16.55,8623926,13.6148009786475,13.6638633245165,13.344958076368,13.5330304021992,10546490.4059335,0.0,1.0
2019-10-04,16.62,16.76,16.5,16.67,6033018,13.590269805713,13.7047486127407,13.492145113975,13.6311550939372,7377981.49657409,0.0,1.0
2019-10-07,16.8,16.93,16.56,16.61,7594866,13.73745684332,13.8437585927028,13.541207459844,13.5820927480682,9288018.17215855,0.0,1.0
2019-10-08,16.45,16.77,16.43,16.72,6093266,13.4512598257508,13.7129256703855,13.4349057104612,13.6720403821613,7451660.81084195,0.0,1.0
2019-10-09,16.43,16.6,16.36,16.53,6882874,13.4349057104612,13.5739156904233,13.3776663069473,13.5166762869095,8417299.10556387,0.0,1.0
2019-10-10,16.51,16.66,16.43,16.52,4960917,13.5003221716198,13.6229780362923,13.4349057104612,13.5084992292647,6066872.97005245,0.0,1.0
2019-10-11,16.66,17.05,16.63,16.69,8320782,13.6229780362923,13.9418832844408,13.5984468633578,13.6475092092268,10175765.3686806,0.0,1.0
2019-10-14,16.31,16.62,16.16,16.59,5529449,13.3367810187232,13.590269805713,13.2141251540507,13.5657386327785,6762149.95682923,0.0,1.0
2019-10-15,16.41,16.56,16.3,16.38,4844241,13.4185515951715,13.541207459844,13.3286039610783,13.394020422237,5924185.94854939,0.0,1.0
2019-10-16,16.35,16.56,16.23,16.35,4530991,13.3694892493025,13.541207459844,13.2713645575645,13.3694892493025,5541101.94253419,0.0,1.0
2019-10-17,16.42,16.5,16.28,16.42,4753963,13.4267286528163,13.492145113975,13.3122498457887,13.4267286528163,5813781.93292278,0.0,1.0
2019-10-18,16.44,16.5,16.26,16.37,4994686,13.443082768106,13.492145113975,13.295895730499,13.3858433645922,6108170.22080783,0.0,1.0
2019-10-21,16.8,16.81,16.49,16.52,5120497,13.73745684332,13.7456339009648,13.4839680563302,13.5084992292647,6262028.74237457,0.0,1.0
2019-10-22,16.78,16.81,16.6,16.79,4302012,13.7211027280303,13.7456339009648,13.5739156904233,13.7292797856752,5261075.78894009,0.0,1.0
2019-10-23,16.85,16.92,16.73,16.81,7111509,13.7783421315442,13.835581535058,13.6802174398062,13.7456339009648,8696904.56993829,0.0,1.0
2019-10-24,16.79,16.96,16.69,16.9,4157042,13.7292797856752,13.8682897656373,13.6475092092268,13.8192274197683,5083787.07911716,0.0,1.0
2019-10-25,16.68,16.73,16.58,16.66,3780436,13.639332151582,13.6802174398062,13.5575615751337,13.6229780362923,4623222.88065153,0.0,1.0
2019-10-28,16.7,16.83,16.67,16.79,4227421,13.6556862668717,13.7619880162545,13.6311550939372,13.7292797856752,5169855.93549176,0.0,1.0
2019-10-29,16.61,16.82,16.59,16.65,4700578,13.5820927480682,13.7538109586097,13.5657386327785,13.6148009786475,5748495.61317456,0.0,1.0
2019-10-30,16.66,16.66,16.38,16.56,3658162,13.6229780362923,13.6229780362923,13.394020422237,13.541207459844,4473689.87585824,0.0,1.0
2019-10-31,16.39,16.66,16.35,16.63,7046019,13.4021974798818,13.6229780362923,13.3694892493025,13.5984468633578,8616814.63680526,0.0,1.0
2019-11-01,16.76,16.8,16.47,16.48,8510798,13.7047486127407,13.73745684332,13.4676139410405,13.4757909986853,10408142.3534754,0.0,1.0
2019-11-04,17.13,17.18,16.81,16.85,5774056,14.0072997455995,14.0481850338237,13.7456339009648,13.7783421315442,7061288.11950877,0.0,1.0
2019-11-05,17.41,17.57,17.13,17.15,15767567,14.2362573596548,14.3670902819722,14.0072997455995,14.0236538608892,19282690.2840324,0.0,1.0
2019-11-06,17.43,17.92,17.32,17.49,12001784,14.2526114749445,14.6532872995413,14.1626638408513,14.3016738208135,14677387.0520325,0.0,1.0
2019-11-07,16.95,17.57,16.94,17.45,9107919,13.8601127079925,14.3670902819722,13.8519356503477,14.2689655902342,11138381.7940367,0.0,1.0
2019-11-08,17.17,17.2,16.77,16.9,8328537,14.0400079761788,14.0645391491133,13.7129256703855,13.8192274197683,10185249.2201304,0.0,1.0
2019-11-11,17.04,17.06,16.82,17.01,6839515,13.933706226796,13.9500603420857,13.7538109586097,13.9091750538615,8364273.91987574,0.0,1.0
2019-11-12,16.79,17.15,16.78,16.97,6381520,13.7292797856752,14.0236538608892,13.7211027280303,13.8764668232822,7804176.36413771,0.0,1.0
2019-11-13,16.85,16.87,16.66,16.7,5902140,13.7783421315442,13.7946962468338,13.6229780362923,13.6556862668717,7217926.36955329,0.0,1.0
2019-11-14,17.06,17.07,16.8,16.85,5657447,13.9500603420857,13.9582373997305,13.73745684332,13.7783421315442,6918683.03456885,0.0,1.0
2019-11-15,17.14,17.22,17.07,17.11,3986903,14.0154768032443,14.080893264403,13.9582373997305,13.9909456303098,4875718.34903124,0.0,1.0
2019-11-18,17.22,17.31,17.04,17.15,7176162,14.080893264403,14.1544867832065,13.933706226796,14.0236538608892,8775970.90749905,0.0,1.0
2019-11-19,17.19,17.4,17.15,17.33,6744498,14.0563620914685,14.22808030201,14.0236538608892,14.1708408984962,8248074.42107432,0.0,1.0
2019-11-20,16.85,17.11,16.79,17.09,12232935,13.7783421315442,13.9909456303098,13.7292797856752,13.9745915150202,14960069.4177928,0.0,1.0
2019-11-21,16.76,16.81,16.61,16.77,6406977,13.7047486127407,13.7456339009648,13.5820927480682,13.7129256703855,7835308.58932886,0.0,1.0
2019-11-22,16.91,17.07,16.72,16.83,5481791,13.8274044774132,13.9582373997305,13.6720403821613,13.7619880162545,6703867.37882868,0.0,1.0
2019-11-25,17.14,17.2,16.92,16.96,4693640,14.0154768032443,14.0645391491133,13.835581535058,13.8682897656373,5740010.89862156,0.0,1.0
2019-11-26,17.48,17.49,17.13,17.21,10804839,14.2934967631687,14.3016738208135,14.0072997455995,14.0727162067582,13213602.5809076,0.0,1.0
2019-11-27,17.75,17.78,17.4,17.46,7736821,14.5142773195792,14.5388084925137,14.22808030201,14.277142647879,9461619.73664021,0.0,1.0
2019-11-29,17.49,17.7,17.47,17.7,3448415,14.3016738208135,14.473392031355,14.2853197055238,14.473392031355,4217183.18468609,0.0,1.0
2019-12-02,17.5,17.67,17.44,17.53,5744813,14.3098508784583,14.4488608584205,14.2607885325893,14.3343820513928,7025525.86703344,0.0,1.0
2019-12-03,17.54,17.63,17.3,17.37,8414967,14.3425591090377,14.4161526278412,14.1463097255617,14.2035491290755,10290947.3865786,0.0,1.0
2019-12-04,17.55,17.77,17.48,17.49,7974678,14.3507361666825,14.5306314348688,14.2934967631687,14.3016738208135,9752503.09631704,0.0,1.0
2019-12-05,17.72,17.75,17.55,17.66,8237176,14.4897461466447,14.5142773195792,14.3507361666825,14.4406838007757,10073520.767222,0.0,1.0
2019-12-06,17.89,18.05,17.8,17.88,7816034,14.6287561266068,14.7595890489242,14.5551626078033,14.620579068962,9558491.99001131,0.0,1.0
2019-12-09,17.95,18.04,17.84,17.94,6663198,14.6778184724758,14.7514119912793,14.5878708383827,14.669641414831,8148649.90490822,0.0,1.0
2019-12-10,17.9,17.97,17.8,17.82,8084778,14.6369331842517,14.6941725877655,14.5551626078033,14.571516723093,9887148.10529475,0.0,1.0
2019-12-11,17.91,18.01,17.77,17.94,5984682,14.6451102418965,14.7268808183448,14.5306314348688,14.669641414831,7318869.76947193,0.0,1.0
2019-12-12,17.86,17.88,17.46,17.51,12552899,14.6042249536723,14.620579068962,14.277142647879,14.3180279361032,15351364.2011948,0.0,1.0
2019-12-13,17.95,18.0,17.75,17.91,11489495,14.6778184724758,14.7187037607,14.5142773195792,14.6451102418965,14050891.5297419,0.0,1.0
2019-12-16,18.27,18.3,17.92,18.08,12180719,14.9394843171105,14.964015490045,14.6532872995413,14.7841202218587,14896212.7076313,0.0,1.0
2019-12-17,18.34,18.36,18.16,18.34,12707098,14.9967237206243,15.013077835914,14.8495366830173,14.9967237206243,15539939.3668565,0.0,1.0
2019-12-18,18.51,18.57,18.26,18.36,7573671,15.1357337005865,15.1847960464555,14.9313072594657,15.013077835914,9262098.09073,0.0,1.0
2019-12-19,18.64,18.67,18.41,18.5,7860466,15.2420354499693,15.2665666229038,15.0539631241382,15.1275566429417,9612829.38364345,0.0,1.0
2019-12-20,18.71,18.76,18.57,18.68,14734622,15.2992748534832,15.3401601417073,15.1847960464555,15.2747436805487,18019466.9525291,0.0,1.0
2019-12-23,18.7,18.74,18.58,18.72,3397426,15.2910977958383,15.3238060264177,15.1929731041003,15.307451911128,4154827.01427043,0.0,1.0
2019-12-24,18.72,18.77,18.62,18.67,1632509,15.307451911128,15.3483371993522,15.2256813346797,15.2665666229038,1996450.39928451,0.0,1.0
2019-12-26,18.82,18.83,18.67,18.75,2642244,15.3892224875763,15.3973995452212,15.2665666229038,15.3319830840625,3231289.43779613,0.0,1.0
2019-12-27,18.86,18.9,18.74,18.9,3278417,15.4219307181557,15.454638948735,15.3238060264177,15.454638948735,4009286.88826287,0.0,1.0
2019-12-30,18.63,18.71,18.58,18.64,2812967,15.4382848334453,15.504579132247,15.3968508966943,15.4465716207955,3394520.55557812,0.25,1.0
2019-12-31,18.55,18.7,18.55,18.59,4320234,15.3719905346436,15.4962923448968,15.3719905346436,15.4051376840445,5213400.34131488,0.0,1.0
2020-01-02,18.23,18.66,18.13,18.65,8615576,15.1068133394368,15.463145195496,15.0239454659347,15.4548584081457,10396762.5038422,0.0,1.0
2020-01-03,18.04,18.1,17.93,17.94,7338717,14.9493643797828,14.9990851038841,14.8582097189305,14.8664965062807,8855925.3301125,0.0,1.0
2020-01-06,17.57,17.93,17.53,17.93,6037557,14.5598853743228,14.8582097189305,14.526738224922,14.8582097189305,7285763.16109452,0.0,1.0
2020-01-07,17.52,17.58,17.37,17.57,10964093,14.5184514375718,14.568172161673,14.3941496273186,14.5598853743228,13230812.5412669,0.0,1.0
2020-01-08,17.64,17.79,17.51,17.54,8460635,14.6178928857743,14.7421946960275,14.5101646502216,14.5350250122722,10209788.9597509,0.0,1.0
2020-01-09,17.43,17.68,17.39,17.62,5100504,14.4438703514199,14.6510400351752,14.410723202019,14.6013193110739,6154983.57137085,0.0,1.0
2020-01-10,17.52,17.55,17.32,17.44,7675018,14.5184514375718,14.5433117996224,14.3527156905675,14.4521571387701,9261753.28947406,0.0,1.0
2020-01-13,17.67,17.68,17.47,17.52,5951971,14.642753247825,14.6510400351752,14.4770175008207,14.5184514375718,7182483.08839199,0.0,1.0
2020-01-14,17.68,17.72,17.53,17.69,4737794,14.6510400351752,14.684187184576,14.526738224922,14.6593268225254,5717286.80823295,0.0,1.0
2020-01-15,17.64,17.81,17.58,17.64,4598415,14.6178928857743,14.7587682707279,14.568172161673,14.6178928857743,5549092.55621511,0.0,1.0
2020-01-16,17.88,17.9,17.71,17.73,4561448,14.8167757821794,14.8333493568798,14.6759003972258,14.6924739719262,5504482.98867377,0.0,1.0
2020-01-17,17.88,18.02,17.84,17.92,6042903,14.8167757821794,14.9327908050824,14.7836286327786,14.8499229315803,7292214.39457508,0.0,1.0
2020-01-21,17.59,17.83,17.49,17.83,12637339,14.5764589490233,14.7753418454283,14.4935910755211,14.7753418454283,15249985.8701893,0.0,1.0
2020-01-22,17.52,17.75,17.5,17.61,5770877,14.5184514375718,14.7090475466266,14.5018778628713,14.5930325237237,6963949.66603338,0.0,1.0
2020-01-23,17.45,17.52,17.27,17.48,7150366,14.4604439261203,14.5184514375718,14.3112817538165,14.4853042881709,8628634.59361835,0.0,1.0
2020-01-24,17.08,17.46,16.83,17.43,9593336,14.1538327941624,14.4687307134705,13.9466631104071,14.4438703514199,11576664.869715,0.0,1.0
2020-01-27,16.66,16.78,16.5,16.65,8908938,13.8057877254535,13.9052291736561,13.6731991278501,13.7975009381033,10750774.2427732,0.0,1.0
2020-01-28,16.89,16.97,16.59,16.77,9413937,13.9963838345084,14.0626781333101,13.747780214002,13.8969423863059,11360176.8721131,0.0,1.0
2020-01-29,16.77,17.05,16.77,16.95,9201378,13.8969423863059,14.1289724321118,13.8969423863059,14.0461045586097,11103673.3671757,0.0,1.0
2020-01-30,16.55,16.75,16.38,16.61,8969789,13.7146330646012,13.8803688116054,13.5737576796476,13.7643537887025,10824205.5949104,0.0,1.0
2020-01-31,16.34,16.53,16.27,16.49,9191879,13.5406105302467,13.6980594899008,13.4826030187952,13.6649123404999,11092210.5413561,0.0,1.0
2020-02-03,16.35,16.6,16.3,16.38,6575370,13.5488973175969,13.7560670013522,13.5074633808459,13.5737576796476,7934763.76563669,0.0,1.0
2020-02-04,16.84,17.02,16.55,16.55,10785797,13.9549498977573,14.1041120700612,13.7146330646012,13.7146330646012,13015655.5781823,0.0,1.0
2020-02-05,17.04,17.245,16.93,16.95,8640232,14.1206856447616,14.2905647854409,14.0295309839092,14.0461045586097,10426515.8919261,0.0,1.0
2020-02-06,17.0,17.22,16.92,17.2,5160574,14.0875384953607,14.2698478170654,14.021244196559,14.253274242365,6227472.45935769,0.0,1.0
2020-02-07,16.7,16.95,16.61,16.84,5129371,13.8389348748544,14.0461045586097,13.7643537887025,13.9549498977573,6189818.54272952,0.0,1.0
2020-02-10,16.69,16.79,16.56,16.7,4414741,13.8306480875042,13.9135159610063,13.7229198519514,13.8389348748544,5327445.74396125,0.0,1.0
2020-02-11,16.93,16.95,16.8,16.84,5499008,14.0295309839092,14.0461045586097,13.9218027483565,13.9549498977573,6635874.39571405,0.0,1.0
2020-02-12,17.09,17.27,17.0,17.03,6454922,14.1621195815126,14.3112817538165,14.0875384953607,14.1123988574114,7789414.31366008,0.0,1.0
2020-02-13,16.87,17.06,16.86,16.97,5235867,13.979810259808,14.137259219462,13.9715234724578,14.0626781333101,6318331.55446654,0.0,1.0
2020-02-14,16.91,16.97,16.83,16.92,4977992,14.0129574092088,14.0626781333101,13.9466631104071,14.021244196559,6007143.4074781,0.0,1.0
2020-02-18,16.85,16.98,16.74,16.82,8527771,13.9632366851076,14.0709649206603,13.8720820242552,13.9383763230569,10290804.6744817,0.0,1.0
2020-02-19,16.71,16.98,16.7,16.9,10452611,13.8472216622046,14.0709649206603,13.8389348748544,14.0046706218586,12613586.6147601,0.0,1.0
2020-02-20,17.18,17.33,16.68,17.33,10585886,14.2367006676646,14.3610024779177,13.8223613001539,14.3610024779177,12774414.9241731,0.0,1.0
2020-02-21,17.38,17.4,16.96,17.1,8200499,14.4024364146688,14.4190099893692,14.0543913459599,14.1704063688629,9895872.37301318,0.0,1.0
2020-02-24,16.43,16.96,16.31,16.94,10316732,13.6151916163986,14.0543913459599,13.5157501681961,14.0378177712595,12449615.9536854,0.0,1.0
2020-02-25,15.39,16.51,15.39,16.51,14476735,12.7533657319766,13.6814859152003,12.7533657319766,13.6814859152003,17469659.0948835,0.0,1.0
2020-02-26,14.89,15.56,14.89,15.47,14437415,12.339026364466,12.8942411169302,12.339026364466,12.8196600307783,17422210.0674881,0.0,1.0
2020-02-27,14.78,15.42,14.29,14.55,18896499,12.2478717036136,12.7782260940272,11.8418191234532,12.0572755945587,22803166.2952183,0.0,1.0
2020-02-28,14.48,14.91,14.32,14.41,20376848,11.9992680831073,12.3555999391664,11.8666794855039,11.9412605716558,24589563.0463815,0.0,1.0
2020-03-02,14.97,14.99,14.06,14.58,10917479,12.4053206632677,12.4218942379681,11.6512230143983,12.0821359566094,13174561.5503461,0.0,1.0
2020-03-03,14.17,15.11,14.08,14.93,12121890,11.7423776752507,12.5213356861706,11.6677965890988,12.3721735138668,14627972.8050335,0.0,1.0
2020-03-04,14.27,14.44,13.88,14.42,14889427,11.8252455487528,11.9661209337064,11.5020608420945,11.949547359006,17967671.1501698,0.0,1.0
2020-03-05,13.15,13.91,13.03,13.91,19704616,10.897125365529,11.5269212041452,10.7976839173265,11.5269212041452,23778353.6215582,0.0,1.0
2020-03-06,13.46,13.62,12.57,12.68,19245951,11.1540157733856,11.286604370989,10.4164916992167,10.5076463600691,23224864.0958636,0.0,1.0
2020-03-09,12.07,13.05,11.92,12.48,9909393,10.0021523317061,10.8142574920269,9.87785052145294,10.3419106130648,11958063.5790615,0.0,1.0
2020-03-10,12.62,13.06,11.98,12.62,11289981,10.4579256359678,10.8225442793771,9.92757124555421,10.4579256359678,13624074.7142026,0.0,1.0
2020-03-11,11.55,12.28,11.44,12.25,15610712,9.57123938949509,10.1761748660606,9.48008472864275,10.1513145040099,18838074.8054314,0.0,1.0
2020-03-12,10.51,10.99,9.95,10.5,19298537,8.70941350507302,9.1071792978832,8.24535341346113,8.70112671772281,23288321.7396737,0.0,1.0
2020-03-13,11.41,11.42,9.73,11.12,27175318,9.45522436659212,9.46351115394233,8.06304409175647,9.21490753343596,32793550.566136,0.0,1.0
2020-03-16,9.62,10.23,8.98,10.15,22636175,7.97188943090413,8.47738345926708,7.44153504049055,8.41108916046538,27315983.9191727,0.0,1.0
2020-03-17,10.07,10.07,7.86,9.77,30035047,8.34479486166368,8.34479486166368,6.51341485726679,8.09619124115732,36244500.7101949,0.0,1.0
2020-03-18,9.31,10.28,8.26,9.31,23909218,7.71499902304755,8.51881739601814,6.84488635127527,7.71499902304755,28852216.1720341,0.0,1.0
2020-03-19,10.35,10.89,8.73,9.17,32838034,8.57682490746962,9.02431142438108,7.23436535673525,7.59898400014458,39626977.9978838,0.0,1.0
2020-03-20,10.64,11.51,9.75,10.56,32067402,8.81714174062578,9.53809224009424,8.07961766645689,8.75084744182408,38697025.3305448,0.0,1.0
2020-03-23,10.68,11.32,10.25,10.54,24826034,8.85028889002663,9.38064328044021,8.4939570339675,8.73427386712365,29958574.9589246,0.0,1.0
2020-03-24,11.11,12.15,10.31,11.43,20507481,9.20662074608575,10.0684466305078,8.54367775806877,9.47179794129254,24747203.1480027,0.0,1.0
2020-03-25,12.14,12.44,10.56,11.35,18291795,10.0601598431576,10.308763463664,8.75084744182408,9.40550364249084,22073445.6273113,0.0,1.0
2020-03-26,12.46,13.78,11.99,12.35,16527366,10.3253370383644,11.4191929685924,9.93585803290442,10.2341823775121,19944238.1003982,0.0,1.0
2020-03-27,11.28,11.81,10.81,11.79,12526436,9.34749613103936,9.7866958606006,8.95801712557938,9.77012228590018,15116154.7540848,0.0,1.0
2020-03-30,11.42,11.48,10.41,11.37,13638652,9.62924690094657,9.67983839079393,8.7776234885161,9.58708732607377,16175035.0201,0.2,1.0
2020-03-31,11.04,11.54,10.63,11.38,12147244,9.30883413191332,9.73042988064128,8.9631256179564,9.59551924104834,14406269.5563828,0.0,1.0
2020-04-01,10.28,10.39,10.04,10.26,12319057,8.66800859384683,8.76075965856698,8.4656426344574,8.65114476389771,14610034.6566221,0.0,1.0
2020-04-02,9.55,10.47,9.38,10.11,12895763,8.05247880070401,8.82821497836345,7.9091362461365,8.52466603927932,15293990.7943915,0.0,1.0
2020-04-03,9.06,9.7,8.83,9.41,11869177,7.63931496695061,8.17895752532239,7.44538092253575,7.93443199106018,14076490.377111,0.0,1.0
2020-04-06,10.42,10.54,9.67,9.9,12677236,8.78605540349066,8.88723838318536,8.15366178039872,8.34759582481358,15034824.2816132,0.0,1.0
2020-04-07,10.69,11.54,10.54,11.35,10877861,9.01371710780375,9.73042988064128,8.88723838318536,9.57022349612466,12900819.1292497,0.0,1.0
2020-04-08,11.26,11.39,10.66,10.9,10420033,9.49433626135363,9.60395115602289,8.98842136288008,9.19078732226949,12357848.7584841,0.0,1.0
2020-04-09,11.91,12.3,11.5,11.82,11532141,10.0424107347,10.3712554187078,9.69670222074305,9.96652349992894,13676775.7203373,0.0,1.0
2020-04-13,11.41,11.94,11.2,11.92,8545911,9.62081498597201,10.0677064796236,9.44374477150627,10.0508426496745,10135195.8905952,0.0,1.0
2020-04-14,11.44,11.91,11.31,11.76,12584994,9.64611073089569,10.0424107347,9.53649583622642,9.91593201008158,14925428.0172079,0.0,1.0
2020-04-15,11.27,11.33,10.57,10.9,13702356,9.50276817632818,9.55335966617554,8.91253412810904,9.19078732226949,16250586.0665612,0.0,1.0
2020-04-16,11.0,11.34,10.77,11.2,12586807,9.27510647201509,9.5617915811501,9.08117242760023,9.44374477150627,14927578.1812044,0.0,1.0
2020-04-17,11.37,11.63,11.25,11.45,15377183,9.58708732607377,9.80631711541231,9.48590434637907,9.65454264587025,18236881.000812,0.0,1.0
2020-04-20,10.8,11.32,10.8,11.06,11317979,9.1064681725239,9.54492775120098,9.1064681725239,9.32569796186244,13422785.9675396,0.0,1.0
2020-04-21,10.56,10.84,10.35,10.39,10045207,8.90410221313448,9.14019583242214,8.72703199866874,8.76075965856698,11913316.287354,0.0,1.0
2020-04-22,10.62,11.06,10.47,10.84,6093509,8.95469370298184,9.32569796186244,8.82821497836345,9.14019583242214,7226720.16782116,0.0,1.0
2020-04-23,10.81,11.06,10.63,11.01,7611673,9.11490008749846,9.32569796186244,8.9631256179564,9.28353838698965,9027217.45056253,0.0,1.0
2020-04-24,11.1,11.36,10.81,11.18,10370308,9.35942562176068,9.57865541109922,9.11490008749846,9.42688094155715,12298876.3896332,0.0,1.0
2020-04-27,11.57,11.79,11.08,11.26,7854528,9.75572562556496,9.94122775500526,9.34256179181156,9.49433626135363,9315236.24668742,0.0,1.0
2020-04-28,11.69,12.01,11.54,11.92,11852773,9.85690860525967,10.1267298844456,9.73042988064128,10.0508426496745,14057035.7217338,0.0,1.0
2020-04-29,12.57,12.79,11.98,12.13,24373508,10.5989171230209,10.7844192524612,10.1014341395219,10.2279128641403,28906254.479012,0.0,1.0
2020-04-30,12.31,12.47,11.89,12.33,12007967,10.3796873336823,10.5145979732753,10.0255469047509,10.3965511636315,14241091.183,0.0,1.0
2020-05-01,11.44,11.99,11.34,11.86,8247311,9.64611073089569,10.1098660544964,9.5617915811501,10.0002511598272,9781065.18493585,0.0,1.0
2020-05-04,11.11,11.41,10.92,11.2,9934946,9.36785753673524,9.62081498597201,9.20765115221861,9.44374477150627,11782550.0256772,0.0,1.0
2020-05-05,10.97,11.55,10.92,11.35,11238427,9.24981072709141,9.73886179561584,9.20765115221861,9.57022349612466,13328439.6651397,0.0,1.0
2020-05-06,10.53,11.2,10.51,11.05,10132356,8.8788064682108,9.44374477150627,8.86194263826169,9.31726604688788,12016672.4054635,0.0,1.0
2020-05-07,11.05,11.27,10.74,10.74,9037701,9.31726604688788,9.50276817632818,9.05587668267655,9.05587668267655,10718444.1817412,0.0,1.0
2020-05-08,11.06,11.28,10.72,11.25,9927062,9.32569796186244,9.51120009130274,9.03901285272743,9.48590434637907,11773199.8365164,0.0,1.0
2020-05-11,10.17,10.91,10.14,10.78,15165550,8.57525752912668,9.19921923724405,8.549961784203,9.08960434257478,17985890.5666834,0.0,1.0
2020-05-12,9.83,10.44,9.82,10.19,13440181,8.28857241999166,8.80291923343977,8.2801405050171,8.59212135907579,15939654.3259174,0.0,1.0
2020-05-13,9.45,9.76,9.36,9.68,20341405,7.96815965095841,8.22954901516975,7.89227241618738,8.16209369537328,24124300.4244875,0.0,1.0
2020-05-14,10.04,10.05,9.06,9.13,13458904,8.4656426344574,8.47407454943197,7.63931496695061,7.69833837177252,15961859.246219,0.0,1.0
2020-05-15,10.06,10.11,9.55,9.88,17502603,8.48250646440652,8.52466603927932,8.05247880070401,8.33073199486446,20757565.8113358,0.0,1.0
2020-05-18,11.78,11.93,10.59,10.63,27957713,9.9327958400307,10.0592745646491,8.92939795805816,8.9631256179564,33157014.8469881,0.0,1.0
2020-05-19,11.55,12.0,11.36,11.64,10976893,9.73886179561584,10.118297969471,9.57865541109922,9.81474903038687,13018268.1314026,0.0,1.0
2020-05-20,11.54,11.77,11.4,11.71,12415732,9.73042988064128,9.92436392505614,9.61238307099745,9.87377243520879,14724688.3269825,0.0,1.0
2020-05-21,11.43,11.67,11.33,11.39,10680942,9.63767881592113,9.84004477531055,9.55335966617554,9.60395115602289,12667279.060838,0.0,1.0
2020-05-22,11.23,11.56,10.94,11.43,8159478,9.46904051642995,9.7472937105904,9.22451498216773,9.63767881592113,9676897.86320051,0.0,1.0
2020-05-26,12.17,12.22,11.86,12.22,15908971,10.2616405240385,10.3038000989113,10.0002511598272,10.3038000989113,18867565.7285453,0.0,1.0
2020-05-27,12.52,12.83,12.27,12.57,19369731,10.5567575481481,10.8181469123594,10.3459596737841,10.5989171230209,22971924.0035537,0.0,1.0
2020-05-28,12.03,12.71,11.88,12.64,13982587,10.1435937143947,10.7169639326647,10.0171149897763,10.6579405278428,16582931.6853744,0.0,1.0
2020-05-29,11.94,12.15,11.54,11.81,17952656,10.0677064796236,10.2447766940894,9.73042988064128,9.95809158495438,21291315.2636939,0.0,1.0
2020-06-01,12.25,12.4,11.81,11.86,11424704,10.329095843835,10.4555745684534,9.95809158495438,10.0002511598272,13549358.6385426,0.0,1.0
2020-06-02,12.28,12.6,12.23,12.43,12923214,10.3543915887587,10.6242128679446,10.3122320138859,10.480870313377,15326546.8627138,0.0,1.0
2020-06-03,12.61,12.9,12.38,12.5,12064097,10.6326447829191,10.8771703171813,10.4387107385043,10.539893718199,14307659.6910665,0.0,1.0
2020-06-04,13.06,13.25,12.43,12.57,20934811,11.0120809567743,11.1722873412909,10.480870313377,10.5989171230209,24828062.2648172,0.0,1.0
2020-06-05,14.01,14.64,13.86,14.16,27611400,11.8131128793574,12.3443235227546,11.686634154739,11.9395916039758,32746297.9445468,0.0,1.0
2020-06-08,14.82,14.95,14.47,14.48,13986887,12.4960979922967,12.605712886966,12.2009809681871,12.2094128831617,16588031.3572911,0.0,1.0
2020-06-09,14.45,14.58,13.98,14.24,11883534,12.184117138238,12.2937320329073,11.7878171344337,12.0070469237723,14093517.3514618,0.0,1.0
2020-06-10,13.29,14.29,13.09,14.26,19951821,11.2060150011891,12.0492064986451,11.037376701698,12.0239107537214,23662265.4049511,0.0,1.0
2020-06-11,12.17,12.65,11.86,12.06,12040794,10.2616405240385,10.6663724428173,10.0002511598272,10.1688894593184,14280023.0271885,0.0,1.0
2020-06-12,12.64,12.97,12.16,12.82,8148301,10.6579405278428,10.9361937220032,10.253208609064,10.8097149973849,9663642.27412765,0.0,1.0
2020-06-15,12.45,12.66,11.9,12.0,13214157,10.4977341433262,10.6748043577919,10.0339788197254,10.118297969471,15671596.5944507,0.0,1.0
2020-06-16,12.81,13.23,12.25,13.17,14222018,10.8012830824103,11.1554235113418,10.329095843835,11.1048320214944,16866889.7194893,0.0,1.0
2020-06-17,12.31,12.89,12.17,12.87,15858605,10.3796873336823,10.8687384022068,10.2616405240385,10.8518745722576,18807833.1527877,0.0,1.0
2020-06-18,12.2,12.45,12.04,12.1,20923685,10.2869362689622,10.4977341433262,10.1520256293692,10.2026171192166,24814867.1602252,0.0,1.0
2020-06-19,11.67,12.38,11.49,12.36,24739925,9.84004477531055,10.4387107385043,9.68827030576849,10.4218469085551,29340814.1266195,0.0,1.0
2020-06-22,11.29,11.52,11.06,11.52,15073573,9.5196320062773,9.71356605069216,9.32569796186244,9.71356605069216,17876808.5843846,0.0,1.0
2020-06-23,11.24,11.53,11.18,11.47,16632554,9.47747243140451,9.72199796566672,9.42688094155715,9.67140647581937,19725713.6133178,0.0,1.0
2020-06-24,10.98,11.01,10.49,10.97,14070441,9.25824264206597,9.28353838698965,8.84507880831257,9.24981072709141,16687123.9124842,0.0,1.0
2020-06-25,10.86,10.93,10.54,10.78,13428736,9.15705966237126,9.21608306719317,8.88723838318536,9.08960434257478,15926080.8968274,0.0,1.0
2020-06-26,10.74,10.82,10.55,10.74,19299183,9.05587668267655,9.12333200247302,8.89567029815992,9.05587668267655,22888256.1769534,0.0,1.0
2020-06-29,10.96,11.04,10.58,10.73,12777151,9.24137881211685,9.30883413191332,8.9209660430836,9.04744476770199,15153320.4954643,0.0,1.0
2020-06-30,10.79,11.19,10.66,10.97,25473208,9.09803625754934,9.43531285653171,8.98842136288008,9.24981072709141,30210465.92246,0.0,1.0
2020-07-01,10.89,11.51,10.86,10.9,17426722,9.18235540729494,9.7051341357176,9.15705966237126,9.19078732226949,20667573.2055885,0.0,1.0
2020-07-02,10.95,11.38,10.84,11.2,7231208,9.23294689714229,9.59551924104834,9.14019583242214,9.44374477150627,8575997.29340019,0.0,1.0
2020-07-06,11.21,11.45,10.96,11.24,9223747,9.45217668648083,9.65454264587025,9.24137881211685,9.47747243140451,10939089.1960248,0.0,1.0
2020-07-07,10.84,11.04,10.61,11.02,13258590,9.14019583242214,9.30883413191332,8.94626178800728,9.2919703019642,15724292.8089336,0.0,1.0
2020-07-08,10.73,10.83,10.6,10.8,12046647,9.04744476770199,9.13176391744758,8.93782987303272,9.1064681725239,14286964.5108463,0.0,1.0
2020-07-09,10.51,10.75,10.39,10.68,9463687,8.86194263826169,9.06430859765111,8.76075965856698,9.00528519282919,11223650.8889782,0.0,1.0
2020-07-10,10.84,10.87,10.42,10.46,9987172,9.14019583242214,9.16549157734582,8.78605540349066,8.81978306338889,11844488.5060314,0.0,1.0
2020-07-13,10.82,11.11,10.66,10.96,8339019,9.12333200247302,9.36785753673524,8.98842136288008,9.24137881211685,9889828.14124733,0.0,1.0
2020-07-14,10.61,10.82,10.5,10.7,6069407,8.94626178800728,9.12333200247302,8.85351072328713,9.02214902277831,7198135.91374279,0.0,1.0
2020-07-15,11.62,11.64,11.04,11.06,12484175,9.79788520043775,9.81474903038687,9.30883413191332,9.32569796186244,14805859.686284,0.0,1.0
2020-07-16,11.25,11.42,11.2,11.33,8294955,9.48590434637907,9.62924690094657,9.44374477150627,9.55335966617554,9837569.5497732,0.0,1.0
2020-07-17,11.01,11.35,10.99,11.26,7911843,9.28353838698965,9.57022349612466,9.26667455704053,9.49433626135363,9383210.12945655,0.0,1.0
2020-07-20,10.6,10.97,10.6,10.94,9089236,8.93782987303272,9.24981072709141,8.93782987303272,9.22451498216773,10779563.1566781,0.0,1.0
2020-07-21,10.89,10.98,10.7,10.75,7559226,9.18235540729494,9.25824264206597,9.02214902277831,9.06430859765111,8965016.87079121,0.0,1.0
2020-07-22,10.87,10.9,10.65,10.75,8421331,9.16549157734582,9.19078732226949,8.97998944790552,9.06430859765111,9987447.72143563,0.0,1.0
2020-07-23,10.73,10.81,10.54,10.73,9055842,9.04744476770199,9.11490008749846,8.88723838318536,9.04744476770199,10739958.8673787,0.0,1.0
2020-07-24,10.5,10.63,10.32,10.5,9623156,8.85351072328713,8.9631256179564,8.70173625374506,8.85351072328713,11412776.3729059,0.0,1.0
2020-07-27,10.32,10.51,10.145,10.5,11145523,8.70173625374506,8.86194263826169,8.55417774169028,8.85351072328713,13218258.2884533,0.0,1.0
2020-07-28,10.52,10.635,10.26,10.28,7402011,8.87037455323625,8.96734157544368,8.65114476389771,8.66800859384683,8778564.56372413,0.0,1.0
2020-07-29,11.02,11.035,10.54,10.77,9742579,9.2919703019642,9.30461817442604,8.88723838318536,9.08117242760023,11554408.493676,0.0,1.0
2020-07-30,10.84,10.89,10.61,10.78,11190337,9.14019583242214,9.18235540729494,8.94626178800728,9.08960434257478,13271406.3575873,0.0,1.0
2020-07-31,10.78,10.86,10.25,10.76,18973378,9.08960434257478,9.15705966237126,8.64271284892315,9.07274051262567,22501861.1516442,0.0,1.0
2020-08-03,10.31,10.67,10.3,10.67,9115273,8.6933043387705,8.99685327785463,8.68487242379594,8.99685327785463,10810442.263119,0.0,1.0
2020-08-04,10.91,11.465,10.2,10.23,34284661,9.19921923724405,9.66719051833209,8.60055327405035,8.62584901897403,40660586.7154068,0.0,1.0
2020-08-05,10.89,11.1,10.76,11.06,8643483,9.18235540729494,9.35942562176068,9.07274051262567,9.32569796186244,10250913.3762368,0.0,1.0
2020-08-06,10.76,10.945,10.68,10.79,8427370,9.07274051262567,9.22873093965501,9.00528519282919,9.09803625754934,9994609.7955531,0.0,1.0
2020-08-07,11.5,11.53,10.62,10.67,13942319,9.69670222074305,9.72199796566672,8.95469370298184,8.99685327785463,16535175.0368295,0.0,1.0
2020-08-10,11.88,11.945,11.525,11.6,9891227,10.0171149897763,10.0719224371109,9.71778200817944,9.78102137048864,11730700.5939266,0.0,1.0
2020-08-11,11.67,12.49,11.605,12.24,9951114,9.84004477531055,10.5314618032244,9.78523732797592,10.3206639288604,11801724.7920841,0.0,1.0
2020-08-12,11.57,11.86,11.375,11.79,8261230,9.75572562556496,10.0002511598272,9.59130328356106,9.94122775500526,9797572.70433328,0.0,1.0
2020-08-13,11.27,11.71,11.23,11.49,6140765,9.50276817632818,9.87377243520879,9.46904051642995,9.68827030576849,7282764.37621579,0.0,1.0
2020-08-14,11.25,11.42,11.17,11.2,6201553,9.48590434637907,9.62924690094657,9.41844902658259,9.44374477150627,7354857.13353534,0.0,1.0
2020-08-17,10.89,11.3,10.67,11.27,10183479,9.18235540729494,9.52806392125186,8.99685327785463,9.50276817632818,12077302.7606726,0.0,1.0
2020-08-18,10.78,10.94,10.66,10.87,8166646,9.08960434257478,9.22451498216773,8.98842136288008,9.16549157734582,9685398.89768868,0.0,1.0
2020-08-19,10.79,10.95,10.66,10.73,4909339,9.09803625754934,9.23294689714229,8.98842136288008,9.04744476770199,5822329.82046486,0.0,1.0
2020-08-20,10.74,10.89,10.62,10.69,6061764,9.05587668267655,9.18235540729494,8.95469370298184,9.01371710780375,7189071.54340336,0.0,1.0
2020-08-21,10.6,10.835,10.54,10.77,6159648,8.93782987303272,9.13597987493486,8.88723838318536,9.08117242760023,7305159.05175151,0.0,1.0
2020-08-24,11.09,11.1,10.515,10.65,5954699,9.35099370678612,9.35942562176068,8.86615859574897,8.97998944790552,7062095.64252789,0.0,1.0
2020-08-25,11.3,11.4,11.095,11.21,6870148,9.52806392125186,9.61238307099745,9.3552096642734,9.45217668648083,8147790.88822487,0.0,1.0
2020-08-26,11.01,11.265,11.0,11.23,5328142,9.28353838698965,9.4985522188409,9.27510647201509,9.46904051642995,6319017.70366056,0.0,1.0
2020-08-27,11.33,11.415,11.0,11.04,6192967,9.55335966617554,9.62503094345929,9.27510647201509,9.30883413191332,7344674.39328487,0.0,1.0
2020-08-28,11.69,11.72,11.29,11.46,5823668,9.85690860525967,9.88220435018335,9.5196320062773,9.66297456084481,6906696.77952305,0.0,1.0
2020-08-31,11.23,11.66,11.23,11.64,8119358,9.46904051642995,9.83161286033599,9.46904051642995,9.81474903038687,9629316.73824722,0.0,1.0
2020-09-01,11.28,11.38,10.97,11.08,7919352,9.51120009130274,9.59551924104834,9.24981072709141,9.34256179181156,9392115.57978742,0.0,1.0
2020-09-02,11.42,11.42,11.15,11.26,5374305,9.62924690094657,9.62924690094657,9.40158519663347,9.49433626135363,6373765.64661217,0.0,1.0
2020-09-03,11.57,11.83,11.445,11.51,7166259,9.75572562556496,9.9749554149035,9.65032668838297,9.7051341357176,8498969.71402355,0.0,1.0
2020-09-04,11.94,11.995,11.68,11.75,7350739,10.0677064796236,10.1140820119837,9.84847669028511,9.90750009510703,8717757.49895336,0.0,1.0
2020-09-08,11.64,11.865,11.455,11.79,8658590,9.81474903038687,10.0044671173145,9.65875860335753,9.94122775500526,10268829.8282475,0.0,1.0
2020-09-09,11.65,11.72,11.47,11.7,11963755,9.82318094536143,9.88220435018335,9.67140647581937,9.86534052023423,14188657.0679343,0.0,1.0
2020-09-10,11.4,11.87,11.38,11.68,10075102,9.61238307099745,10.0086830748017,9.59551924104834,9.84847669028511,11948770.8668774,0.0,1.0
2020-09-11,11.13,11.43,10.885,11.42,7320783,9.38472136668436,9.63767881592113,9.17813944980766,9.62924690094657,8682230.57524692,0.0,1.0
2020-09-14,11.92,11.93,11.21,11.26,10404530,10.0508426496745,10.0592745646491,9.45217668648083,9.49433626135363,12339462.6622691,0.0,1.0
2020-09-15,12.02,12.25,11.84,11.88,14812094,10.1351617994201,10.329095843835,9.98338732987806,10.0171149897763,17566702.2790092,0.0,1.0
2020-09-16,12.06,12.185,11.775,12.12,11202344,10.1688894593184,10.2742883965003,9.92857988254342,10.2194809491657,13285646.301937,0.0,1.0
2020-09-17,11.65,11.91,11.55,11.86,8687226,9.82318094536143,10.0424107347,9.73886179561584,10.0002511598272,10302791.2712725,0.0,1.0
2020-09-18,11.15,11.6018,11.13,11.59,13427986,9.40158519663347,9.78253911518406,9.38472136668436,9.77258945551408,15925191.4191676,0.0,1.0
2020-09-21,10.49,10.92,10.37,10.92,12074207,8.84507880831257,9.20765115221861,8.74389582861786,9.20765115221861,14319649.8499218,0.0,1.0
2020-09-22,10.4,10.62,10.34,10.53,9711826,8.76919157354154,8.95469370298184,8.71860008369418,8.8788064682108,11517936.3517096,0.0,1.0
2020-09-23,10.24,10.69,10.195,10.37,9956898,8.63428093394859,9.01371710780375,8.59633731656307,8.74389582861786,11808584.4437972,0.0,1.0
2020-09-24,10.19,10.365,10.04,10.18,8598070,8.59212135907579,8.73967987113058,8.4656426344574,8.58368944410123,10197054.9109451,0.0,1.0
2020-09-25,10.64,10.695,10.11,10.11,7459442,8.97155753293096,9.01793306529103,8.52466603927932,8.52466603927932,8846676.019038,0.0,1.0
2020-09-28,10.93,11.13,10.835,10.89,6413360,9.21608306719317,9.38472136668436,9.13597987493486,9.18235540729494,7606053.92648104,0.0,1.0
2020-09-29,10.73,10.79,10.3,10.3,6901775,9.04744476770199,9.09803625754934,8.68487242379594,8.68487242379594,8185299.56815751,0.0,1.0
2020-09-30,10.79,11.09,10.63,10.74,8872715,9.09803625754934,9.35099370678612,8.9631256179564,9.05587668267655,10522775.7001474,0.0,1.0
2020-10-01,11.14,11.16,10.78,10.88,10430136,9.39315328165891,9.41001711160803,9.08960434257478,9.17392349232038,12369830.615548,0.0,1.0
2020-10-02,11.29,11.325,10.71,10.74,6346419,9.5196320062773,9.54914370868826,9.03058093775287,9.05587668267655,7526663.89443971,0.0,1.0
2020-10-05,11.38,11.47,11.16,11.39,5893252,9.59551924104834,9.67140647581937,9.41001711160803,9.60395115602289,6989221.33083784,0.0,1.0
2020-10-06,11.3,11.66,11.27,11.5,10008091,9.52806392125186,9.83161286033599,9.50276817632818,9.69670222074305,11869297.8169212,0.0,1.0
2020-10-07,11.61,11.665,11.365,11.38,10167941,9.7894532854632,9.83582881782327,9.5828713685865,9.59551924104834,12058875.1555,0.0,1.0
2020-10-08,11.85,11.875,11.6,11.76,10669936,9.99181924485262,10.012899032289,9.78102137048864,9.91593201008158,12654226.2726716,0.0,1.0
2020-10-09,11.58,11.98,11.52,11.94,7935048,9.76415754053952,10.1014341395219,9.71356605069216,10.0677064796236,9410730.56825369,0.0,1.0
2020-10-12,11.49,11.63,11.365,11.58,9384416,9.68827030576849,9.80631711541231,9.5828713685865,9.76415754053952,11129637.8442082,0.0,1.0
2020-10-13,11.17,11.56,11.13,11.56,9583402,9.41844902658259,9.7472937105904,9.38472136668436,9.7472937105904,11365629.3130506,0.0,1.0
2020-10-14,10.95,11.265,10.95,11.16,5494212,9.23294689714229,9.4985522188409,9.23294689714229,9.41001711160803,6515971.77696546,0.0,1.0
2020-10-15,11.02,11.07,10.675,10.84,6790235,9.2919703019642,9.334129876837,9.00106923534191,9.14019583242214,8053016.45057801,0.0,1.0
2020-10-16,10.95,11.075,10.77,11.01,4439757,9.23294689714229,9.33834583432428,9.08117242760023,9.28353838698965,5265419.55581344,0.0,1.0
2020-10-19,10.67,10.95,10.65,10.84,5680625,8.99685327785463,9.23294689714229,8.97998944790552,9.14019583242214,6737052.04231734,0.0,1.0
2020-10-20,10.78,10.95,10.7,10.81,5409161,9.08960434257478,9.23294689714229,9.02214902277831,9.11490008749846,6415103.82436322,0.0,1.0
2020-10-21,11.04,11.14,10.63,11.14,6090452,9.30883413191332,9.39315328165891,8.9631256179564,9.39315328165891,7223094.65687943,0.0,1.0
2020-10-22,11.48,11.555,11.06,11.08,6363265,9.67983839079393,9.74307775310312,9.32569796186244,9.34256179181156,7546642.74865115,0.0,1.0
2020-10-23,11.64,11.79,11.5,11.57,5959471,9.81474903038687,9.94122775500526,9.69670222074305,9.75572562556496,7067755.09238525,0.0,1.0
2020-10-26,11.19,11.63,11.015,11.48,6897985,9.43531285653171,9.80631711541231,9.28775434447693,9.67983839079393,8180804.74104951,0.0,1.0
2020-10-27,10.86,11.16,10.85,11.12,6153330,9.15705966237126,9.41001711160803,9.1486277473967,9.3762894517098,7297666.09194455,0.0,1.0
2020-10-28,10.45,10.73,10.37,10.62,7829330,8.81135114841433,9.04744476770199,8.74389582861786,8.95469370298184,9285352.16925539,0.0,1.0
2020-10-29,10.52,10.6,10.275,10.4,9517648,8.87037455323625,8.93782987303272,8.66379263635955,8.76919157354154,11287647.0276523,0.0,1.0
2020-10-30,10.48,10.6478,10.275,10.47,11023552,8.83664689333801,8.97813442661111,8.66379263635955,8.82821497836345,13073604.31558,0.0,1.0
2020-11-02,10.94,10.965,10.39,10.58,13349971,9.22451498216773,9.24559476960413,8.76075965856698,8.9209660430836,15832667.9529853,0.0,1.0
2020-11-03,11.38,11.5,11.07,11.17,14687709,9.59551924104834,9.69670222074305,9.334129876837,9.41844902658259,17419185.3740412,0.0,1.0
2020-11-04,10.99,11.5,10.87,11.5,15840512,9.26667455704053,9.69670222074305,9.16549157734582,9.69670222074305,18786375.3937203,0.0,1.0
2020-11-05,10.93,11.295,10.86,11.02,9666754,9.21608306719317,9.52384796376458,9.15705966237126,9.2919703019642,11464482.3022606,0.0,1.0
2020-11-06,10.485,11.05,10.41,10.94,12549815,8.84086285082529,9.31726604688788,8.7776234885161,9.22451498216773,14883706.771078,0.0,1.0
2020-11-09,13.64,14.98,12.76,13.0,29635504,11.5011320252987,12.6310086318896,10.7591235075375,10.9614894669269,35146824.9969508,0.0,1.0
2020-11-10,13.38,13.765,13.24,13.59,16846450,11.2819022359602,11.6065309624807,11.1638554263163,11.4589724504259,19979387.8980388,0.0,1.0
2020-11-11,12.82,13.37,12.665,13.18,9616290,10.8097149973849,11.2734703209856,10.6790203152792,11.113263936469,11404633.501422,0.0,1.0
2020-11-12,12.21,12.75,12.05,12.66,11849176,10.2953681839367,10.7506915925629,10.1604575443438,10.6748043577919,14052769.786877,0.0,1.0
2020-11-13,13.25,13.2899,12.27,12.32,14809637,11.1722873412909,11.2059306820394,10.3459596737841,10.3881192486569,17563788.3501953,0.0,1.0
2020-11-16,13.725,14.04,13.39,14.0,18235327,11.5728033025825,11.8384086242811,11.2903341509347,11.8046809643828,21626554.6498271,0.0,1.0
2020-11-17,14.14,14.18,13.15,13.43,18593394,11.9227277740267,11.9564554339249,11.0879681915453,11.324061810833,22051211.4461544,0.0,1.0
2020-11-18,14.15,14.45,13.8013,14.09,11022878,11.9311596890012,12.184117138238,11.6371388138383,11.8805681991539,13072804.9716563,0.0,1.0
2020-11-19,14.45,14.5,13.5506,13.97,14974009,12.184117138238,12.2262767131108,11.4257507054261,11.7793852194592,17758728.6460782,0.0,1.0
2020-11-20,14.15,14.48,13.985,14.48,8092566,11.9311596890012,12.2094128831617,11.792033091921,12.2094128831617,9597542.22429538,0.0,1.0
2020-11-23,14.71,14.905,14.18,14.39,14211174,12.4033469275765,12.5677692695804,11.9564554339249,12.1335256483906,16854029.0584975,0.0,1.0
2020-11-24,14.83,15.17,14.73,15.09,14149634,12.5045299072712,12.7912150164063,12.4202107575257,12.7237596966098,16781044.4515776,0.0,1.0
2020-11-25,14.73,14.79,14.335,14.51,6752028,12.4202107575257,12.470802247373,12.0871501160306,12.2347086280854,8007704.08664253,0.0,1.0
2020-11-27,14.62,14.74,14.3778,14.52,2966588,12.3274596928055,12.4286426725002,12.1232387121217,12.2431405430599,3518285.00281468,0.0,1.0
2020-11-30,14.03,14.57,13.99,14.57,17143833,11.8299767093065,12.2853001179327,11.7962490494083,12.2853001179327,20332075.2779487,0.0,1.0
2020-12-01,14.51,14.575,14.31,14.4,7752025,12.2347086280854,12.28951607542,12.0660703285942,12.1419575633652,9193670.7419245,0.0,1.0
2020-12-02,14.895,14.95,14.08,14.08,8618617,12.5593373546059,12.605712886966,11.8721362841793,11.8721362841793,10221423.0409155,0.0,1.0
2020-12-03,15.11,15.24,14.83,15.18,8738810,12.7406235265589,12.8502384212282,12.5045299072712,12.7996469313808,10363968.3587498,0.0,1.0
2020-12-04,15.65,15.74,15.17,15.25,8237173,13.1959469351851,13.2718341699561,12.7912150164063,12.8586703362027,9769041.81891451,0.0,1.0
2020-12-07,15.17,15.58,15.03,15.48,4653242,12.7912150164063,13.1369235303632,12.6731682067624,13.0526043806176,5518606.40677685,0.0,1.0
2020-12-08,15.14,15.29,14.92,15.12,4999957,12.7659192714826,12.892397996101,12.5804171420423,12.7490554415335,5929800.06924393,0.0,1.0
2020-12-09,15.18,15.37,15.0,15.37,8867594,12.7996469313808,12.9598533158974,12.6478724618388,12.9598533158974,10516702.3466856,0.0,1.0
2020-12-10,14.83,14.965,14.4,14.43,8860426,12.5045299072712,12.6183607594278,12.1419575633652,12.1672533082889,10508201.3121975,0.0,1.0
2020-12-11,14.51,14.85,14.44,14.72,7047288,12.2347086280854,12.5213937372204,12.1756852232634,12.4117788425511,8357873.65178978,0.0,1.0
2020-12-14,14.03,14.83,14.02,14.67,8397717,11.8299767093065,12.5045299072712,11.821544794332,12.3696192676783,9959442.22082132,0.0,1.0
2020-12-15,14.51,14.53,13.99,14.42,8454052,12.2347086280854,12.2515724580345,11.7962490494083,12.1588213933143,10026253.8527815,0.0,1.0
2020-12-16,14.415,14.59,14.225,14.4577,6491054,12.154605435827,12.3021639478818,11.9943990513104,12.1906097127684,7698196.69622485,0.0,1.0
2020-12-17,14.29,14.55,13.97,14.5,8227849,12.0492064986451,12.2684362879836,11.7793852194592,12.2262767131108,9757983.83264666,0.0,1.0
2020-12-18,14.09,14.235,13.925,14.19,14884775,11.8805681991539,12.002830966285,11.7414416020736,11.9648873488995,17652899.7800742,0.0,1.0
2020-12-21,13.77,14.17,13.62,13.86,9606013,11.610746919968,11.9480235189503,11.4842681953496,11.686634154739,11392445.2855411,0.0,1.0
2020-12-22,13.62,13.76,13.51,13.75,5607953,11.4842681953496,11.6023150049934,11.3915171306294,11.5938830900189,6650865.2149842,0.0,1.0
2020-12-23,14.04,14.09,13.7,13.77,5076997,11.8384086242811,11.8805681991539,11.5517235151461,11.610746919968,6021167.21446829,0.0,1.0
2020-12-24,14.2,14.2,13.88,14.05,2138581,11.973319263874,11.973319263874,11.7034979846881,11.8468405392556,2536293.3644997,0.0,1.0
2020-12-28,14.56,14.63,14.21,14.3,4873381,12.2768682029582,12.3358916077801,11.9817511788486,12.0576384136196,5779684.70353885,0.0,1.0
2020-12-29,14.35,14.72,14.33,14.48,2967618,12.0997979884924,12.4117788425511,12.0829341585433,12.2094128831617,3519506.55213427,0.0,1.0
2020-12-30,14.6,14.83,14.36,14.36,4590057,12.3105958628564,12.5045299072712,12.108229903467,12.108229903467,5443670.87885628,0.0,1.0
2020-12-31,14.63,14.69,14.35,14.63,3835473,12.3358916077801,12.3864830976274,12.0997979884924,12.3358916077801,4548756.73150453,0.0,1.0
2021-01-04,14.15,14.84,14.01,14.72,9386273,11.9311596890012,12.5129618222458,11.8131128793574,12.4117788425511,11131840.1908942,0.0,1.0
2021-01-05,13.95,14.26,13.925,14.13,10783496,11.76252138951,12.0239107537214,11.7414416020736,11.9142958590521,12788905.0500818,0.0,1.0
2021-01-06,14.75,14.96,14.155,14.27,6569923,12.4370745874748,12.6141448019405,11.9353756464885,12.0323426686959,7791732.98096909,0.0,1.0
2021-01-07,14.68,14.96,14.635,14.83,8853557,12.3780511826529,12.6141448019405,12.3401075652673,12.5045299072712,10500054.882803,0.0,1.0
2021-01-08,14.72,14.93,14.61,14.81,4023028,12.4117788425511,12.5888490570168,12.3190277778309,12.4876660773221,4771191.37483989,0.0,1.0
2021-01-11,14.37,14.61,14.195,14.53,6084961,12.1166618184415,12.3190277778309,11.9691033063867,12.2515724580345,7216582.4944388,0.0,1.0
2021-01-12,14.59,14.65,14.22,14.24,6920798,12.3021639478818,12.3527554377292,11.9901830938231,12.0070469237723,8207860.27952309,0.0,1.0
2021-01-13,14.75,14.855,14.575,14.59,6967404,12.4370745874748,12.5256096947076,12.28951607542,12.3021639478818,8263133.60727911,0.0,1.0
2021-01-14,15.01,15.265,14.8,14.81,8988788,12.6563043768133,12.8713182086646,12.4792341623476,12.4876660773221,10660434.8207033,0.0,1.0
2021-01-15,14.69,14.82,14.35,14.78,5139275,12.3864830976274,12.4960979922967,12.0997979884924,12.4623703323985,6095027.06740552,0.0,1.0
2021-01-19,14.76,14.87,14.42,14.82,4673326,12.4455065024493,12.5382575671695,12.1588213933143,12.4960979922967,5542425.43253864,0.0,1.0
2021-01-20,14.95,15.19,14.36,14.36,7293395,12.605712886966,12.8080788463554,12.108229903467,12.108229903467,8649749.22304797,0.0,1.0
2021-01-21,14.64,15.02,14.61,14.61,4721391,12.3443235227546,12.6647362917879,12.3190277778309,12.3190277778309,5599429.09083574,0.0,1.0
2021-01-22,14.42,14.5,14.22,14.5,8364907,12.1588213933143,12.2262767131108,11.9901830938231,12.2262767131108,9920530.53812647,0.0,1.0
2021-01-25,13.89,14.32,13.88,14.3,9169378,11.7119298996627,12.0745022435687,11.7034979846881,12.0576384136196,10874609.1815037,0.0,1.0
2021-01-26,13.5,14.11,13.47,14.08,9621966,11.3830852156549,11.897432029103,11.3577894707312,11.8721362841793,11411365.0683521,0.0,1.0
2021-01-27,13.595,13.9,13.16,13.37,18309560,11.4631884079132,11.7203618146372,11.0964001065199,11.2734703209856,21714592.7766631,0.0,1.0
2021-01-28,14.25,14.78,13.61,13.76,13350124,12.0154788387468,12.4623703323985,11.475836280375,11.6023150049934,15832849.406428,0.0,1.0
2021-01-29,13.55,14.2392,13.39,14.12,8067751,11.4252447905277,12.0063723705743,11.2903341509347,11.9058639440775,9568112.37345497,0.0,1.0
2021-02-01,13.64,13.72,13.43,13.66,6914366,11.5011320252987,11.5685873450952,11.324061810833,11.5179958552478,8200232.11911182,0.0,1.0
2021-02-02,14.19,14.255,13.64,13.74,6508173,11.9648873488995,12.0196947962341,11.5011320252987,11.5854511750443,7718499.32030444,0.0,1.0
2021-02-03,14.19,14.285,14.07,14.17,7353967,11.9648873488995,12.0449905411578,11.8637043692048,11.9480235189503,8721585.81080148,0.0,1.0
2021-02-04,14.13,14.43,13.85,14.32,12196323,11.9142958590521,12.1672533082889,11.6782022397644,12.0745022435687,14464475.7884761,0.0,1.0
2021-02-05,14.195,14.42,14.035,14.22,3557303,11.9691033063867,12.1588213933143,11.8341926667938,11.9901830938231,4218855.39730077,0.0,1.0
2021-02-08,14.3,14.31,13.94,14.19,5610623,12.0576384136196,12.0660703285942,11.7540894745355,11.9648873488995,6654031.75545344,0.0,1.0
2021-02-09,13.87,14.32,13.79,14.29,5921678,11.6950660697136,12.0745022435687,11.6276107499171,12.0492064986451,7022933.72011804,0.0,1.0
2021-02-10,14.09,14.39,13.95,14.01,7080626,11.8805681991539,12.1335256483906,11.76252138951,11.8131128793574,8397411.5267572,0.0,1.0
2021-02-11,14.6,14.63,14.02,14.06,10085374,12.3105958628564,12.3358916077801,11.821544794332,11.8552724542302,11960953.1529073,0.0,1.0
2021-02-12,14.9,14.91,14.53,14.6,9175220,12.5635533120932,12.5719852270677,12.2515724580345,12.3105958628564,10881537.6194892,0.0,1.0
2021-02-16,15.61,15.67,14.95,14.95,12797742,13.1622192752869,13.2128107651342,12.605712886966,12.605712886966,15177740.8081241,0.0,1.0
2021-02-17,15.66,15.705,15.26,15.6,11934320,13.2043788501597,13.2423224675452,12.8671022511773,13.1537873603123,14153748.0347089,0.0,1.0
2021-02-18,16.03,16.06,15.1769,15.21,7780612,13.5163597042183,13.541655449142,12.7970330377387,12.8249426763045,9227574.07240911,0.0,1.0
2021-02-19,16.74,16.87,16.01,16.14,12099902,14.115025667412,14.2246405620813,13.4994958742692,13.6091107689385,14350123.3545499,0.0,1.0
2021-02-22,16.69,17.435,16.6422,16.83,12741999,14.0728660925393,14.7010437581439,14.0325615389609,14.1909129021831,15111631.2705301,0.0,1.0
2021-02-23,16.59,16.77,16.045,16.7,11145142,13.9885469427937,14.1403214123357,13.5290075766802,14.0812980075138,13217806.433802,0.0,1.0
2021-02-24,17.12,17.33,16.66,16.75,9530143,14.4354384364453,14.612508650911,14.0475703476156,14.1234575823866,11302465.7254662,0.0,1.0
2021-02-25,16.36,17.19,16.145,17.14,9059162,13.7946128983788,14.4944618412672,13.6133267264258,14.4523022663944,10743896.2884865,0.0,1.0
2021-02-26,16.59,16.795,16.15,16.41,9521279,13.9885469427937,14.1614011997721,13.6175426839131,13.8367724732516,11291953.2854964,0.0,1.0
2021-03-01,16.42,16.945,16.38,16.85,7182617,13.8452043882262,14.2878799243905,13.8114767283279,14.2077767321322,8518369.81477093,0.0,1.0
2021-03-02,16.01,16.405,15.91,16.34,6756626,13.4994958742692,13.8325565157643,13.4151767245236,13.7777490684297,8013157.17768283,0.0,1.0
2021-03-03,16.23,16.635,16.01,16.14,7864755,13.6849980037095,14.0264905601792,13.4994958742692,13.6091107689385,9327365.16405776,0.0,1.0
2021-03-04,15.84,16.19,15.3,16.12,10261790,13.3561533197017,13.6512703438113,12.9008299110755,13.5922469389894,12170177.2740379,0.0,1.0
2021-03-05,15.8,16.0,15.275,16.0,6983527,13.3224256598035,13.4910639592947,12.8797501236391,13.4910639592947,8282255.00502642,0.0,1.0
2021-03-08,16.44,16.54,15.89,16.225,6725334,13.8620682181753,13.9463873679209,13.3983128945745,13.6807820462223,7976045.79777157,0.0,1.0
2021-03-09,16.45,16.74,16.18,16.42,5872487,13.8705001331498,14.115025667412,13.6428384288367,13.8452043882262,6964594.65936092,0.0,1.0
2021-03-10,16.54,16.75,16.275,16.55,7459354,13.9463873679209,14.1234575823866,13.722941621095,13.9548192828954,8846571.65365922,0.0,1.0
2021-03-11,16.93,17.05,16.38,16.55,9186219,14.2752320519287,14.3764150316234,13.8114767283279,13.9548192828954,10894582.1058641,0.0,1.0
2021-03-12,17.23,17.265,16.98,17.05,7674118,14.5281895011654,14.5577012035764,14.3173916268015,14.3764150316234,9101275.36052537,0.0,1.0
2021-03-15,18.0,18.12,17.32,17.39,7607395,15.1774469542065,15.2786299339012,14.6040767359365,14.6631001407584,9022143.86999049,0.0,1.0
2021-03-16,17.72,17.91,17.5,17.88,7410821,14.9413533349188,15.1015597194355,14.7558512054785,15.0762639745118,8789012.96130239,0.0,1.0
2021-03-17,18.42,18.445,17.72,17.75,7065772,15.531587383138,15.5526671705744,14.9413533349188,14.9666490798425,8379795.12521045,0.0,1.0
2021-03-18,17.99,18.44,17.825,18.43,4818358,15.1690150392319,15.5484512130871,15.0298884421517,15.5400192981125,5714429.06449839,0.0,1.0
2021-03-19,17.82,17.945,17.415,17.77,11133280,15.0256724846644,15.1310714218464,14.6841799281948,14.9835129097916,13203738.4551332,0.0,1.0
2021-03-22,17.56,17.9,17.47,17.75,7964646,14.8064426953259,15.0931278044609,14.7305554605549,14.9666490798425,9445832.91462376,0.0,1.0
2021-03-23,16.855,17.58,16.78,17.55,7401506,14.2119926896195,14.823306525275,14.1487533273103,14.7980107803513,8777965.64876646,0.0,1.0
2021-03-24,17.07,17.59,16.87,16.92,7177748,14.3932788615725,14.8317384402496,14.2246405620813,14.2668001369541,8512595.32580292,0.0,1.0
2021-03-25,17.01,17.09,16.44,17.07,10036448,14.3426873717251,14.4101426915216,13.8620682181753,14.3932788615725,11902928.3742567,0.0,1.0
2021-03-26,17.19,17.3,16.95,17.22,6753055,14.4944618412672,14.5872129059874,14.2920958818778,14.5197575861909,8008922.07805151,0.0,1.0
2021-03-29,16.915,17.395,16.84,17.16,7097422,14.2625841794668,14.6673160982457,14.1993448171576,14.4691660963435,8417331.08245803,0.0,1.0
2021-03-30,17.3,17.47,16.98,17.0,4229718,14.5872129059874,14.7305554605549,14.3173916268015,14.3342554567506,5016319.55820466,0.0,1.0
2021-03-31,16.85,17.28,16.73,17.14,7736264,14.2077767321322,14.5703490760382,14.1065937524375,14.4523022663944,9174978.66539441,0.0,1.0
2021-04-01,17.11,17.14,16.775,16.94,4447503,14.4270065214707,14.4523022663944,14.144537369823,14.2836639669032,5274606.08108484,0.0,1.0
2021-04-05,17.3,17.42,16.97,17.22,5065725,14.5872129059874,14.6883958856821,14.3089597118269,14.5197575861909,6007798.95822518,0.0,1.0
2021-04-06,17.325,17.49,17.025,17.48,7639025,14.6082926934238,14.747419290504,14.355335244187,14.7389873755294,9059656.10783374,0.0,1.0
2021-04-07,17.52,17.58,17.21,17.35,7210098,14.7727150354277,14.823306525275,14.5113256712163,14.6293724808602,8550961.46219968,0.0,1.0
2021-04-08,17.54,17.64,17.27,17.47,8094168,14.7895788653768,14.8738980151224,14.5619171610637,14.7305554605549,9599442.14857689,0.0,1.0
2021-04-09,17.34,17.69,17.11,17.67,9700452,14.6209405658856,14.9160575899952,14.4270065214707,14.8991937600461,11504447.1265048,0.0,1.0
2021-04-12,17.25,17.36,16.95,17.3,8242500,14.5450533311146,14.6378043958347,14.2920958818778,14.5872129059874,9775359.48224016,0.0,1.0
2021-04-13,17.19,17.26,16.83,17.15,7729483,14.4944618412672,14.5534852460891,14.1909129021831,14.460734181369,9166936.60137876,0.0,1.0
2021-04-14,17.435,17.825,17.2,17.31,5220340,14.7010437581439,15.0298884421517,14.5028937562418,14.5956448209619,6191167.74273798,0.0,1.0
2021-04-15,17.56,17.57,17.16,17.36,6304046,14.8064426953259,14.8148746103005,14.4691660963435,14.6378043958347,7476410.7785961,0.0,1.0
2021-04-16,17.48,17.78,17.47,17.76,5918814,14.7389873755294,14.9919448247662,14.7305554605549,14.9750809948171,7019537.10142749,0.0,1.0
2021-04-19,17.4,17.52,17.185,17.33,5143622,14.671532055733,14.7727150354277,14.4902458837799,14.612508650911,6100182.47992224,0.0,1.0
2021-04-20,16.94,17.31,16.715,17.06,7610674,14.2836639669032,14.5956448209619,14.0939458799757,14.3848469465979,9026032.66631957,0.0,1.0
2021-04-21,17.35,17.425,16.76,16.98,5676271,14.6293724808602,14.6926118431694,14.1318894973612,14.3173916268015,6731888.32800908,0.0,1.0
2021-04-22,17.09,17.55,17.08,17.42,4025524,14.4101426915216,14.7980107803513,14.4017107765471,14.6883958856821,4774151.55649202,0.0,1.0
2021-04-23,17.29,17.465,17.0,17.11,5442029,14.5787809910128,14.7263395030676,14.3342554567506,14.4270065214707,6454084.29333043,0.0,1.0
2021-04-26,17.43,17.69,17.33,17.54,5647665,14.6968278006566,14.9160575899952,14.612508650911,14.7895788653768,6697962.46409052,0.0,1.0
2021-04-27,17.95,17.98,17.27,17.32,7548410,15.1352873793337,15.1605831242574,14.5619171610637,14.6040767359365,8952189.41696532,0.0,1.0
2021-04-28,18.28,18.32,17.86,18.02,8887888,15.4135405734942,15.4472682333924,15.0594001445627,15.1943107841556,10540770.4261921,0.0,1.0
2021-04-29,18.43,18.505,18.095,18.47,9944104,15.5400192981125,15.6032586604217,15.2575501464648,15.5737469580108,11793411.1408896,0.0,1.0
2021-04-30,18.16,18.36,17.97,18.34,7894924,15.3123575937995,15.4809958932906,15.1521512092828,15.4641320633415,9363144.69941952,0.0,1.0
2021-05-03,18.07,18.52,17.99,18.43,13474684,15.2364703590284,15.6159065328836,15.1690150392319,15.5400192981125,15980573.8561832,0.0,1.0
2021-05-04,17.57,18.08,17.415,17.94,8602921,14.8148746103005,15.244902274003,14.6841799281948,15.1268554643592,10202808.0524493,0.0,1.0
2021-05-05,17.53,18.09,17.4,17.735,11792720,14.7811469504022,15.2533341889775,14.671532055733,14.9540012073807,13985814.6525209,0.0,1.0
2021-05-06,17.12,18.0,16.94,17.96,11269702,14.4354384364453,15.1774469542065,14.2836639669032,15.1437192943083,13365530.8835573,0.0,1.0
2021-05-07,17.58,17.65,16.93,17.06,9346235,14.823306525275,14.8823299300969,14.2752320519287,14.3848469465979,11084356.3154984,0.0,1.0
2021-05-10,17.11,17.745,17.04,17.67,9378734,14.4270065214707,14.9624331223552,14.3679831166488,14.8991937600461,11122899.1614569,0.0,1.0
2021-05-11,16.99,17.09,16.68,16.86,8762204,14.325823541776,14.4101426915216,14.0644341775647,14.2162086471068,10391712.9459173,0.0,1.0
2021-05-12,16.51,17.15,16.44,16.95,5666852,13.9210916229972,14.460734181369,13.8620682181753,14.2920958818778,6720717.67457103,0.0,1.0
2021-05-13,16.7,16.99,16.53,16.6,6022703,14.0812980075138,14.325823541776,13.9379554529463,13.9969788577682,7142746.36090585,0.0,1.0
2021-05-14,17.33,17.5,16.87,17.02,4986435,14.612508650911,14.7558512054785,14.2246405620813,14.3511192866997,5913763.38002117,0.0,1.0
2021-05-17,17.38,17.41,17.09,17.22,6969597,14.6546682257838,14.6799639707075,14.4101426915216,14.5197575861909,8265734.43995668,0.0,1.0
2021-05-18,17.35,17.61,17.145,17.34,10781287,14.6293724808602,14.8486022701987,14.4565182238817,14.6209405658856,12786285.2418808,0.0,1.0
2021-05-19,17.01,17.202,16.725,17.202,5569129,14.3426873717251,14.5045801392367,14.1023777949502,14.5045801392367,6604821.10742724,0.0,1.0
2021-05-20,16.97,17.05,16.57,17.01,11607290,14.3089597118269,14.3764150316234,13.9716831128445,14.3426873717251,13765900.1958886,0.0,1.0
2021-05-21,16.94,17.08,16.77,16.94,11421890,14.2836639669032,14.4017107765471,14.1403214123357,14.2836639669032,13546021.3183627,0.0,1.0
2021-05-24,17.01,17.125,16.84,17.01,7819867,14.3426873717251,14.4396543939326,14.1993448171576,14.3426873717251,9274129.33312798,0.0,1.0
2021-05-25,16.79,17.32,16.76,17.2432,7784263,14.1571852422848,14.6040767359365,14.1318894973612,14.5393196289319,9231904.04965747,0.0,1.0
2021-05-26,17.06,17.2481,16.69,17.015,5454704,14.3848469465979,14.5434512672694,14.0728660925393,14.3469033292124,6469116.46578267,0.0,1.0
2021-05-27,17.13,17.315,16.97,17.22,26333756,14.4438703514199,14.5998607784492,14.3089597118269,14.5197575861909,31231050.2174824,0.0,1.0
2021-05-28,17.17,17.37,16.94,17.33,5247413,14.4775980113181,14.6462363108093,14.2836639669032,14.612508650911,6223275.51431973,0.0,1.0
2021-06-01,17.67,17.69,17.27,17.42,5708402,14.8991937600461,14.9160575899952,14.5619171610637,14.6883958856821,6769994.73692917,0.0,1.0
2021-06-02,17.7,17.87,17.57,17.79,8412205,14.9244895049697,15.0678320595372,14.8148746103005,15.0003767397408,9976624.55727006,0.0,1.0
2021-06-03,17.43,17.74,17.325,17.59,5625996,14.6968278006566,14.958217164868,14.6082926934238,14.8317384402496,6672263.67554085,0.0,1.0
2021-06-04,17.48,17.59,17.33,17.525,4603806,14.7389873755294,14.8317384402496,14.612508650911,14.7769309929149,5459976.78331748,0.0,1.0
2021-06-07,17.8,18.025,17.48,17.48,5599582,15.0088086547153,15.1985267416429,14.7389873755294,14.7389873755294,6640937.45832958,0.0,1.0
2021-06-08,18.1,18.125,17.65,17.79,6327517,15.2617661039521,15.2828458913885,14.8823299300969,15.0003767397408,7504246.68546994,0.0,1.0
2021-06-09,17.81,18.16,17.79,18.14,6264230,15.0172405696899,15.3123575937995,15.0003767397408,15.2954937638503,7429190.18858761,0.0,1.0
2021-06-10,18.01,18.04,17.64,17.9,13468033,15.1858788691811,15.2111746141047,14.8738980151224,15.0931278044609,15972685.9682952,0.0,1.0
2021-06-11,17.91,18.05,17.83,17.83,4150738,15.1015597194355,15.2196065290793,15.034104399639,15.034104399639,4922651.63076671,0.0,1.0
2021-06-14,17.67,18.16,17.53,18.03,5424952,14.8991937600461,15.3123575937995,14.7811469504022,15.2027426991302,6433831.47999972,0.0,1.0
2021-06-15,17.75,17.865,17.36,17.48,6992600,14.9666490798425,15.06361610205,14.6378043958347,14.7389873755294,8293015.31277074,0.0,1.0
2021-06-16,17.96,18.06,17.56,17.78,5495490,15.1437192943083,15.2280384440539,14.8064426953259,14.9919448247662,6517487.44689791,0.0,1.0
2021-06-17,17.8,18.14,17.7,18.03,11402969,15.0088086547153,15.2954937638503,14.9244895049697,15.2027426991302,13523581.5759589,0.0,1.0
2021-06-18,17.14,17.7,17.09,17.55,18258950,14.4523022663944,14.9244895049697,14.4101426915216,14.7980107803513,21654570.8241735,0.0,1.0
2021-06-21,17.63,17.64,17.18,17.32,4997664,14.8654661001478,14.8738980151224,14.4860299262927,14.6040767359365,5927080.6395451,0.0,1.0
2021-06-22,17.5,17.69,17.29,17.64,3613888,14.7558512054785,14.9160575899952,14.5787809910128,14.8738980151224,4285963.52181427,0.0,1.0
2021-06-23,17.61,17.875,17.565,17.57,4903367,14.8486022701987,15.0720480170245,14.8106586528132,14.8148746103005,5815247.20635167,0.0,1.0
2021-06-24,17.63,17.71,17.35,17.6219,6064880,14.8654661001478,14.9329214199443,14.6293724808602,14.8586362490184,7192767.02658768,0.0,1.0
2021-06-25,17.57,17.73,17.31,17.73,7919444,14.8148746103005,14.9497852498934,14.5956448209619,14.9497852498934,9392224.68904701,0.0,1.0
2021-06-28,16.95,17.57,16.59,17.57,12890649,14.2920958818778,14.8148746103005,13.9885469427937,14.8148746103005,15287925.7427213,0.0,1.0
2021-06-29,16.92,17.2,16.85,17.02,7535828,14.2668001369541,14.5028937562418,14.2077767321322,14.3511192866997,8937267.53974294,0.0,1.0
2021-06-30,17.09,17.225,16.85,16.94,6020696,14.4101426915216,14.5239735436782,14.2077767321322,14.2836639669032,7140366.11868798,0.0,1.0
2021-07-01,17.32,17.5,17.18,17.2,5249865,14.6040767359365,14.7558512054785,14.4860299262927,14.5028937562418,6226183.51328248,0.0,1.0
2021-07-02,17.25,17.43,17.09,17.32,5767266,14.5450533311146,14.6968278006566,14.4101426915216,14.6040767359365,6839805.68755854,0.0,1.0
2021-07-06,16.73,17.22,16.555,17.21,9553556,14.1065937524375,14.5197575861909,13.9590352403827,14.5113256712163,11330232.8460676,0.0,1.0
2021-07-07,16.58,16.95,16.45,16.73,10047706,13.9801150278191,14.2920958818778,13.8705001331498,14.1065937524375,11916280.0269168,0.0,1.0
2021-07-08,16.61,16.86,15.84,16.27,9684136,14.0054107727428,14.2162086471068,13.3561533197017,13.7187256636078,11485096.8365063,0.0,1.0
2021-07-09,17.11,17.15,16.705,17.0,6401401,14.4270065214707,14.460734181369,14.0855139650011,14.3342554567506,7591870.90870148,0.0,1.0
2021-07-12,17.09,17.24,16.825,17.24,6021002,14.4101426915216,14.53662141614,14.1866969446958,14.53662141614,7140729.02557321,0.0,1.0
2021-07-13,16.56,17.12,16.51,17.12,6390923,13.96325119787,14.4354384364453,13.9210916229972,14.4354384364453,7579444.31280762,0.0,1.0
2021-07-14,16.56,16.88,16.49,16.72,7147887,13.96325119787,14.2330724770559,13.9042277930481,14.0981618374629,8477181.06926676,0.0,1.0
2021-07-15,16.36,16.54,16.17,16.44,8222278,13.7946128983788,13.9463873679209,13.6344065138622,13.8620682181753,9751376.79258901,0.0,1.0
2021-07-16,15.98,16.55,15.935,16.37,8483699,13.4742001293456,13.9548192828954,13.43625651196,13.8030448133534,10061414.311692,0.0,1.0
2021-07-19,15.39,15.61,15.1,15.59,12791496,12.9767171458466,13.1622192752869,12.7321916115843,13.1453554453377,15170333.2381725,0.0,1.0
2021-07-20,15.8,16.02,15.17,15.5,9003778,13.3224256598035,13.5079277892438,12.7912150164063,13.0694682105667,10678212.514199,0.0,1.0
2021-07-21,16.37,16.66,15.95,15.95,10098678,13.8030448133534,14.0475703476156,13.4489043844219,13.4489043844219,11976731.3006236,0.0,1.0
2021-07-22,15.91,16.41,15.845,16.25,5155784,13.4151767245236,13.8367724732516,13.360369277189,13.7018618336587,6114606.24965513,0.0,1.0
2021-07-23,15.78,16.115,15.67,16.11,4236182,13.3055618298544,13.5880309815021,13.2128107651342,13.5838150240148,5023985.66966274,0.0,1.0
2021-07-26,16.18,16.205,15.71,15.78,6170706,13.6428384288367,13.6639182162731,13.2465384250325,13.3055618298544,7318273.51036901,0.0,1.0
2021-07-27,16.05,16.22,15.91,16.11,5414441,13.5332235341675,13.676566088735,13.4151767245236,13.5838150240148,6421365.74708886,0.0,1.0
2021-07-28,16.09,16.26,15.77,16.04,6231478,13.5669511940657,13.7102937486332,13.2971299148798,13.5247916191929,7390347.29216514,0.0,1.0
2021-07-29,16.28,16.53,16.045,16.22,6506687,13.7271575785823,13.9379554529463,13.5290075766802,13.676566088735,7716736.96856768,0.0,1.0
2021-07-30,15.93,16.39,15.87,16.24,4660434,13.4320405544728,13.8199086433025,13.3814490646254,13.6934299186841,5527135.90455013,0.0,1.0
2021-08-02,15.8,16.54,15.77,16.08,6920260,13.3224256598035,13.9463873679209,13.2971299148798,13.5585192790911,8207222.22754837,0.0,1.0
2021-08-03,15.79,15.88,15.32,15.83,9834043,13.3139937448289,13.3898809796,12.9176937410246,13.3477214047272,11662882.0732554,0.0,1.0
2021-08-04,15.16,15.775,15.0,15.455,9766256,12.7827831014317,13.3013458723671,12.6478724618388,13.0315245931812,11582488.7104137,0.0,1.0
2021-08-05,15.78,15.87,15.23,15.27,8979755,13.3055618298544,13.3814490646254,12.8418065062536,12.8755341661519,10649721.9517675,0.0,1.0
2021-08-06,16.14,16.31,15.89,16.04,9576132,13.6091107689385,13.752453323506,13.3983128945745,13.5247916191929,11357007.3096007,0.0,1.0
2021-08-09,15.87,16.06,15.715,16.02,6830397,13.3814490646254,13.541655449142,13.2507543825197,13.5079277892438,8100647.38628025,0.0,1.0
2021-08-10,16.2,16.35,15.68,15.85,9708380,13.6597022587859,13.7861809834042,13.2212426801088,13.3645852346763,11513849.4983549,0.0,1.0
2021-08-11,16.46,16.53,15.995,16.23,7494080,13.8789320481244,13.9379554529463,13.4868480018074,13.6849980037095,8887755.65528256,0.0,1.0
2021-08-12,16.17,16.52,16.05,16.47,6128040,13.6344065138622,13.9295235379717,13.5332235341675,13.887363963099,7267672.9052529,0.0,1.0
2021-08-13,15.91,16.21,15.855,16.16,4857639,13.4151767245236,13.6681341737604,13.3688011921636,13.6259745988876,5761015.16044281,0.0,1.0
2021-08-16,15.57,15.8,15.49,15.77,6421738,13.1284916153886,13.3224256598035,13.0610362955922,13.2971299148798,7615989.98492718,0.0,1.0
2021-08-17,15.33,15.57,15.1,15.57,9201526,12.9261256559992,13.1284916153886,12.7321916115843,13.1284916153886,10912735.7519175,0.0,1.0
2021-08-18,15.33,15.45,15.19,15.34,9347822,12.9261256559992,13.0273086356939,12.8080788463554,12.9345575709738,11086238.4502267,0.0,1.0
2021-08-19,14.86,15.24,14.73,15.19,15445174,12.5298256521949,12.8502384212282,12.4202107575257,12.8080788463554,18317516.3015772,0.0,1.0
2021-08-20,15.16,15.22,14.67,14.775,8356131,12.7827831014317,12.8333745912791,12.3696192676783,12.4581543749112,9910122.46353548,0.0,1.0
2021-08-23,15.43,15.505,15.25,15.27,6376671,13.0104448057448,13.073684168054,12.8586703362027,12.8755341661519,7562541.86532921,0.0,1.0
2021-08-24,15.94,16.01,15.485,15.5,11104480,13.4404724694473,13.4994958742692,13.0568203381049,13.0694682105667,13169582.5129932,0.0,1.0
2021-08-25,16.17,16.265,15.66,15.9,8688852,13.6344065138622,13.7145097061205,13.2043788501597,13.4067448095491,10304719.6588391,0.0,1.0
2021-08-26,15.87,16.36,15.785,16.12,8280903,13.3814490646254,13.7946128983788,13.3097777873417,13.5922469389894,9820904.29633742,0.0,1.0
2021-08-27,16.42,16.47,15.83,15.87,6420772,13.8452043882262,13.887363963099,13.3477214047272,13.3814490646254,7614844.33770119,0.0,1.0
2021-08-30,16.36,16.52,16.19,16.48,9811514,13.7946128983788,13.9295235379717,13.6512703438113,13.8957958780735,11636163.3503224,0.0,1.0
2021-08-31,16.56,16.61,16.19,16.19,10503596,13.96325119787,14.0054107727428,13.6512703438113,13.6512703438113,12456951.9874092,0.0,1.0
2021-09-01,16.4,16.73,16.275,16.6,6636657,13.828340558277,14.1065937524375,13.722941621095,13.9969788577682,7870877.51717633,0.0,1.0
2021-09-02,16.51,16.54,16.19,16.48,7221022,13.9210916229972,13.9463873679209,13.6512703438113,13.8957958780735,8563917.00080861,0.0,1.0
2021-09-03,16.17,16.565,15.98,16.51,5977414,13.6344065138622,13.9674671553573,13.4742001293456,13.9210916229972,7089034.95592055,0.0,1.0
2021-09-07,16.3,16.315,15.95,16.09,6202910,13.7440214085314,13.7566692809933,13.4489043844219,13.5669511940657,7356466.49511467,0.0,1.0
2021-09-08,16.13,16.41,15.99,16.25,4842166,13.6006788539639,13.8367724732516,13.4826320443201,13.7018618336587,5742664.64333408,0.0,1.0
2021-09-09,16.09,16.34,15.88,15.91,7166241,13.5669511940657,13.7777490684297,13.3898809796,13.4151767245236,8498948.36655971,0.0,1.0
2021-09-10,15.99,16.425,15.98,16.34,6111219,13.4826320443201,13.8494203457134,13.4742001293456,13.7777490684297,7247723.70029681,0.0,1.0
2021-09-13,16.69,16.76,16.04,16.18,7330390,14.0728660925393,14.1318894973612,13.5247916191929,13.6428384288367,8693624.19108504,0.0,1.0
2021-09-14,16.63,16.78,16.51,16.76,4853972,14.0222746026919,14.1487533273103,13.9210916229972,14.1318894973612,5756666.20767102,0.0,1.0
2021-09-15,16.54,16.68,16.31,16.68,5088052,13.9463873679209,14.0644341775647,13.752453323506,14.0644341775647,6034278.11517513,0.0,1.0
2021-09-16,16.41,16.66,16.37,16.51,6349133,13.8367724732516,14.0475703476156,13.8030448133534,13.9210916229972,7529882.61759831,0.0,1.0
2021-09-17,16.26,16.585,16.21,16.56,12046759,13.7102937486332,13.9843309853064,13.6681341737604,13.96325119787,14287097.3395101,0.0,1.0
2021-09-20,16.17,16.28,15.75,15.98,6810043,13.6344065138622,13.7271575785823,13.2802660849307,13.4742001293456,8076508.14856091,0.0,1.0
2021-09-21,16.21,16.47,16.17,16.26,6200137,13.6681341737604,13.887363963099,13.6344065138622,13.7102937486332,7353177.79971347,0.0,1.0
2021-09-22,16.52,16.755,16.34,16.4,9231421,13.9295235379717,14.1276735398739,13.7777490684297,13.828340558277,10948190.3314409,0.0,1.0
2021-09-23,16.92,17.07,16.65,16.71,5771219,14.2668001369541,14.3932788615725,14.039138432641,14.0897299224884,6844493.82781132,0.0,1.0
2021-09-24,16.96,17.135,16.801,16.92,6807212,14.3005277968524,14.4480863089071,14.1664603487569,14.2668001369541,8073150.66688735,0.0,1.0
2021-09-27,17.0,17.51,16.94,17.15,11291112,14.3342554567506,14.7642831204531,14.2836639669032,14.460734181369,13390922.5058218,0.0,1.0
2021-09-28,16.92,17.28,16.8,16.91,6873859,14.2668001369541,14.5703490760382,14.1656171572594,14.2583682219796,8152192.02368603,0.0,1.0
2021-09-29,16.66,17.03,16.64,16.95,6725469,14.0475703476156,14.3595512016743,14.0307065176665,14.2920958818778,7976205.90375036,0.0,1.0
2021-09-30,16.33,16.78,16.29,16.68,7586081,13.7693171534551,14.1487533273103,13.7355894935569,14.0644341775647,8996866.10086651,0.0,1.0
2021-10-01,16.77,17.015,16.47,16.5,12255350,14.1403214123357,14.3469033292124,13.887363963099,13.9126597080226,14534480.0522502,0.0,1.0
2021-10-04,16.64,17.05,16.62,16.84,7726373,14.0307065176665,14.3764150316234,14.0138426877173,14.1993448171576,9163248.23401569,0.0,1.0
2021-10-05,16.59,16.75,16.4,16.535,7103019,13.9885469427937,14.1234575823866,13.828340558277,13.9421714104336,8423968.95774122,0.0,1.0
2021-10-06,16.37,16.425,15.76,16.3,9408864,13.8030448133534,13.8494203457134,13.2886979999053,13.7440214085314,11158632.4439804,0.0,1.0
2021-10-07,16.47,16.715,16.36,16.51,6455346,13.887363963099,14.0939458799757,13.7946128983788,13.9210916229972,7655848.07185211,0.0,1.0
2021-10-08,16.46,16.66,16.4,16.44,7347324,13.8789320481244,14.0475703476156,13.828340558277,13.8620682181753,8713707.41067526,0.0,1.0
2021-10-11,16.52,16.635,16.375,16.51,4847904,13.9295235379717,14.0264905601792,13.8072607708406,13.9210916229972,5749469.74041738,0.0,1.0
2021-10-12,16.56,16.675,16.44,16.47,4844143,13.96325119787,14.0602182200774,13.8620682181753,13.887363963099,5745009.30644554,0.0,1.0
2021-10-13,16.23,16.53,15.99,16.53,7321078,13.6849980037095,13.9379554529463,13.4826320443201,13.9379554529463,8682580.43645984,0.0,1.0
2021-10-14,16.48,16.605,16.3,16.45,4959302,13.8957958780735,14.0011948152555,13.7440214085314,13.8705001331498,5881584.4502266,0.0,1.0
2021-10-15,16.78,16.875,16.675,16.77,6926070,14.1487533273103,14.2288565195686,14.0602182200774,14.1403214123357,8214112.71448702,0.0,1.0
2021-10-18,16.89,16.97,16.56,16.56,5849346,14.2415043920304,14.3089597118269,13.96325119787,13.96325119787,6937150.12265743,0.0,1.0
2021-10-19,16.58,16.96,16.56,16.88,3480379,13.9801150278191,14.3005277968524,13.96325119787,14.2330724770559,4127625.82462113,0.0,1.0
2021-10-20,16.72,16.81,16.44,16.46,6044454,14.0981618374629,14.174049072234,13.8620682181753,13.8789320481244,7168542.39901301,0.0,1.0
2021-10-21,16.75,16.79,16.59,16.68,5377657,14.1234575823866,14.1571852422848,13.9885469427937,14.0644341775647,6377741.0187668,0.0,1.0
2021-10-22,16.89,17.0,16.68,16.74,5389739,14.2415043920304,14.3342554567506,14.0644341775647,14.115025667412,6392069.91088261,0.0,1.0
2021-10-25,16.83,16.99,16.67,16.87,3720948,14.1909129021831,14.325823541776,14.0560022625901,14.2246405620813,4412933.49283865,0.0,1.0
2021-10-26,16.83,17.115,16.805,16.91,3539171,14.1909129021831,14.431222478958,14.1698331147467,14.2583682219796,4197351.38539514,0.0,1.0
2021-10-27,16.74,16.95,16.65,16.82,3796311,14.115025667412,14.2920958818778,14.039138432641,14.1824809872085,4502311.76601551,0.0,1.0
2021-10-28,16.87,16.91,16.55,16.72,5235911,14.2246405620813,14.2583682219796,13.9548192828954,14.0981618374629,6209634.4849276,0.0,1.0
2021-10-29,16.83,17.05,16.78,16.84,8963887,14.1909129021831,14.3764150316234,14.1487533273103,14.1993448171576,10630902.9764246,0.0,1.0
2021-11-01,17.25,17.285,16.7,16.81,5397372,14.5450533311146,14.5745650335255,14.0812980075138,14.174049072234,6401122.42151987,0.0,1.0
2021-11-02,17.37,17.41,17.095,17.21,6612803,14.6462363108093,14.6799639707075,14.4143586490089,14.5113256712163,7842587.3837108,0.0,1.0
2021-11-03,17.8,17.98,17.26,17.34,6100473,15.0088086547153,15.1605831242574,14.5534852460891,14.6209405658856,7234979.26438584,0.0,1.0
2021-11-04,17.92,18.44,17.58,17.725,8301396,15.10999163441,15.5484512130871,14.823306525275,14.9455692924061,9845208.3839164,0.0,1.0
2021-11-05,18.37,19.02,18.27,18.53,8251826,15.4894278082652,16.0375022816115,15.4051086585196,15.6243384478581,9786419.84044842,0.0,1.0
2021-11-08,18.38,18.66,18.28,18.39,6596825,15.4978597232398,15.7339533425274,15.4135405734942,15.5062916382143,7823637.95164439,0.0,1.0
2021-11-09,18.33,18.42,18.16,18.3,5261698,15.455700148367,15.531587383138,15.3123575937995,15.4304044034433,6240217.09881517,0.0,1.0
2021-11-10,18.03,18.3701,18.01,18.25,5178688,15.2027426991302,15.4895121274149,15.1858788691811,15.3882448285705,6141769.71141807,0.0,1.0
2021-11-11,17.81,18.03,17.65,18.03,4979761,15.0172405696899,15.2027426991302,14.8823299300969,15.2027426991302,5905848.2148183,0.0,1.0
2021-11-12,17.87,18.01,17.76,17.86,10768671,15.0678320595372,15.1858788691811,14.9750809948171,15.0594001445627,12771323.0416712,0.0,1.0
2021-11-15,17.92,18.005,17.81,17.92,8991138,15.10999163441,15.1816629116938,15.0172405696899,15.10999163441,10663221.8507043,0.0,1.0
2021-11-16,17.42,17.98,17.34,17.92,11601386,14.6883958856821,15.1605831242574,14.6209405658856,15.10999163441,13758898.2277499,0.0,1.0
2021-11-17,17.37,17.41,17.075,17.31,6895444,14.6462363108093,14.6799639707075,14.3974948190598,14.5956448209619,8177791.19073777,0.0,1.0
2021-11-18,17.31,17.48,17.205,17.47,5381010,14.5956448209619,14.7389873755294,14.507109713729,14.7305554605549,6381717.57689164,0.0,1.0
2021-11-19,17.05,17.26,16.725,17.0,8944147,14.3764150316234,14.5534852460891,14.1023777949502,14.3342554567506,10607491.9244161,0.0,1.0
2021-11-22,17.08,17.25,16.985,17.2,6262554,14.4017107765471,14.5450533311146,14.3216075842887,14.5028937562418,7427202.50251029,0.0,1.0
2021-11-23,17.45,17.51,16.99,17.24,8967894,14.7136916306057,14.7642831204531,14.325823541776,14.53662141614,10635655.1590689,0.0,1.0
2021-11-24,17.52,17.54,17.175,17.35,5154878,14.7727150354277,14.7895788653768,14.4818139688054,14.6293724808602,6113531.76064194,0.0,1.0
2021-11-26,16.43,16.61,15.575,16.55,12143589,13.8536363032007,14.0054107727428,13.1327075728759,13.9548192828954,14401934.8352536,0.0,1.0
2021-11-29,16.42,16.78,16.07,16.71,8013765,13.8452043882262,14.1487533273103,13.5500873641166,14.0897299224884,9504086.58552554,0.0,1.0
2021-11-30,15.7,16.23,15.59,16.07,17626153,13.2381065100579,13.6849980037095,13.1453554453377,13.5500873641166,20904092.4311758,0.0,1.0
2021-12-01,15.36,16.22,15.36,16.13,16261302,12.9514214009229,13.676566088735,12.9514214009229,13.6006788539639,19285419.7997296,0.0,1.0
2021-12-02,15.79,16.01,15.26,15.46,9096731,13.3139937448289,13.4994958742692,12.8671022511773,13.0357405506685,10788452.003426,0.0,1.0
2021-12-03,15.45,15.9,15.37,15.79,9172907,13.0273086356939,13.4067448095491,12.9598533158974,13.3139937448289,10878794.4703861,0.0,1.0
2021-12-06,16.42,16.65,15.51,15.7,8254503,13.8452043882262,14.039138432641,13.0779001255413,13.2381065100579,9789594.68270911,0.0,1.0
2021-12-07,16.58,16.82,16.42,16.61,8844340,13.9801150278191,14.1824809872085,13.8452043882262,14.0054107727428,10489123.795348,0.0,1.0
2021-12-08,16.94,17.19,16.63,16.63,5372752,14.2836639669032,14.4944618412672,14.0222746026919,14.0222746026919,6371923.8348711,0.0,1.0
2021-12-09,16.84,17.02,16.62,16.72,6854980,14.1993448171576,14.3511192866997,14.0138426877173,14.0981618374629,8129802.09203118,0.0,1.0
2021-12-10,16.63,17.0,16.4958,16.4958,5853772,14.0222746026919,14.3342554567506,13.9091183037333,13.9091183037333,6942399.226821,0.0,1.0
2021-12-13,16.19,16.63,16.055,16.52,6934379,13.6512703438113,14.0222746026919,13.5374394916547,13.9295235379717,8223966.94098844,0.0,1.0
2021-12-14,16.07,16.515,16.01,16.19,5282455,13.5500873641166,13.9253075804845,13.4994958742692,13.6512703438113,6264834.28253043,0.0,1.0
2021-12-15,15.81,16.2,15.41,16.2,7597010,13.330857574778,13.6597022587859,12.9935809757957,13.6597022587859,9009827.56932651,0.0,1.0
2021-12-16,15.47,16.0,15.44,15.85,7320725,13.044172465643,13.4910639592947,13.0188767207194,13.3645852346763,8682161.78897458,0.0,1.0
2021-12-17,15.71,15.785,15.23,15.5,11201502,13.2465384250325,13.3097777873417,12.8418065062536,13.0694682105667,13284647.7150175,0.0,1.0
2021-12-20,15.49,15.65,15.11,15.4,7237730,13.0610362955922,13.1959469351851,12.7406235265589,12.9851490608211,8583732.1911306,0.0,1.0
2021-12-21,16.86,16.89,15.59,15.65,11084053,14.2162086471068,14.2415043920304,13.1453554453377,13.1959469351851,13145356.6994483,0.0,1.0
2021-12-22,17.21,17.38,16.67,16.82,7632783,14.5113256712163,14.6546682257838,14.0560022625901,14.1824809872085,9052253.28176304,0.0,1.0
2021-12-23,17.35,17.52,17.27,17.27,5459920,14.6293724808602,14.7727150354277,14.5619171610637,14.5619171610637,6475302.48641464,0.0,1.0
2021-12-27,17.48,17.495,17.11,17.24,6002903,14.7389873755294,14.7516352479913,14.4270065214707,14.53662141614,7119264.15068464,0.0,1.0
2021-12-28,17.48,17.63,17.28,17.32,4523610,14.7389873755294,14.8654661001478,14.5703490760382,14.6040767359365,5364866.71610029,0.0,1.0
2021-12-29,17.48,17.55,17.22,17.45,3826884,14.7389873755294,14.7980107803513,14.5197575861909,14.7136916306057,4538570.43334344,0.0,1.0
2021-12-30,17.55,17.77,17.44,17.44,3267564,14.7980107803513,14.9835129097916,14.7052597156312,14.7052597156312,3875233.57370055,0.0,1.0
2021-12-31,17.39,17.63,17.37,17.52,3592021,14.6631001407584,14.8654661001478,14.6462363108093,14.7727150354277,4260029.91116237,0.0,1.0
2022-01-03,17.66,18.01,17.49,17.49,8806331,14.8907618450715,15.1858788691811,14.747419290504,14.747419290504,10444046.2535148,0.0,1.0
2022-01-04,17.91,18.5,17.85,18.02,11124096,15.1015597194355,15.5990427029345,15.0509682295881,15.1943107841556,13192846.5046952,0.0,1.0
2022-01-05,17.38,18.31,17.34,18.02,6864861,14.6546682257838,15.4388363184178,14.6209405658856,15.1943107841556,8141520.66370774,0.0,1.0
2022-01-06,17.35,17.74,17.26,17.685,9265685,14.6293724808602,14.958217164868,14.5534852460891,14.9118416325079,10988826.4148256,0.0,1.0
2022-01-07,18.21,18.43,17.45,17.45,9247266,15.3545171686722,15.5400192981125,14.7136916306057,14.7136916306057,10966982.0294689,0.0,1.0
2022-01-10,17.75,18.36,17.69,18.18,11571287,14.9666490798425,15.4809958932906,14.9160575899952,15.3292214237486,13723201.710303,0.0,1.0
2022-01-11,18.08,18.2,17.575,17.77,6728634,15.244902274003,15.3460852536977,14.8190905677877,14.9835129097916,7979959.49947511,0.0,1.0
2022-01-12,17.93,18.26,17.84,17.9,3608740,15.1184235493846,15.396676743545,15.0425363146136,15.0931278044609,4279858.14715674,0.0,1.0
2022-01-13,18.07,18.245,17.93,17.94,3982796,15.2364703590284,15.3840288710832,15.1184235493846,15.1268554643592,4723477.42122273,0.0,1.0
2022-01-14,17.94,18.135,17.58,18.13,5926419,15.1268554643592,15.2912778063631,14.823306525275,15.2870618488758,7028556.40489878,0.0,1.0
2022-01-18,17.7,17.91,17.445,17.64,11222181,14.9244895049697,15.1015597194355,14.7094756731185,14.8738980151224,13309172.3930562,0.0,1.0
2022-01-19,17.35,17.8,17.35,17.73,4775382,14.6293724808602,15.0088086547153,14.6293724808602,14.9497852498934,5663460.80861619,0.0,1.0
2022-01-20,17.29,17.885,17.27,17.37,5967753,14.5787809910128,15.0804799319991,14.5619171610637,14.6462363108093,7077577.29769091,0.0,1.0
2022-01-21,17.04,17.335,16.89,17.24,6487575,14.3679831166488,14.6167246083983,14.2415043920304,14.53662141614,7694070.70585314,0.0,1.0
2022-01-24,17.0,17.07,16.16,16.575,8051790,14.3342554567506,14.3932788615725,13.6259745988876,13.9758990703318,9549183.10288221,0.0,1.0
2022-01-25,17.04,17.16,16.53,16.72,7359997,14.3679831166488,14.4691660963435,13.9379554529463,14.0981618374629,8728737.21118707,0.0,1.0
2022-01-26,17.05,17.63,16.9,17.23,7829598,14.3764150316234,14.8654661001478,14.249936307005,14.5281895011654,9285670.00927252,0.0,1.0
2022-01-27,16.59,17.425,16.35,17.29,8322304,13.9885469427937,14.6926118431694,13.7861809834042,14.5787809910128,9870004.64913378,0.0,1.0
2022-01-28,16.78,16.78,16.03,16.5,8636476,14.1487533273103,14.1487533273103,13.5163597042183,13.9126597080226,10242603.282953,0.0,1.0
2022-01-31,17.34,17.35,16.51,16.65,6594922,14.6209405658856,14.6293724808602,13.9210916229972,14.039138432641,7821381.05032871,0.0,1.0
2022-02-01,17.37,17.65,17.26,17.34,7853130,14.6462363108093,14.8823299300969,14.5534852460891,14.6209405658856,9313578.26032936,0.0,1.0
2022-02-02,17.18,17.48,17.065,17.4,7978859,14.4860299262927,14.7389873755294,14.3890629040852,14.671532055733,9462689.10926384,0.0,1.0
2022-02-03,17.08,17.255,16.9,17.11,6450088,14.4017107765471,14.5492692886018,14.249936307005,14.4270065214707,7649612.24047115,0.0,1.0
2022-02-04,17.46,17.625,16.91,17.04,5843396,14.7221235455803,14.8612501426605,14.2583682219796,14.3679831166488,6930093.59988892,0.0,1.0
2022-02-07,17.84,17.925,17.45,17.45,8813323,15.0425363146136,15.1142075918973,14.7136916306057,14.7136916306057,10452338.5572454,0.0,1.0
2022-02-08,18.17,18.29,17.895,17.91,9775689,15.320789508774,15.4219724884687,15.0889118469736,15.1015597194355,11593675.9674348,0.0,1.0
2022-02-09,18.45,18.8479,18.35,18.43,7402298,15.5568831280617,15.8923890248994,15.4725639783161,15.5400192981125,8778904.9371753,0.0,1.0
2022-02-10,18.54,18.855,18.18,18.315,10358374,15.6327703628327,15.8983756845313,15.3292214237486,15.4430522759051,12284723.0211089,0.0,1.0
2022-02-11,18.06,18.7,17.915,18.54,7356497,15.2280384440539,15.7676810024256,15.1057756769228,15.6327703628327,8724586.31544086,0.0,1.0
2022-02-14,17.93,18.35,17.81,18.14,6525214,15.1184235493846,15.4725639783161,15.0172405696899,15.2954937638503,7738709.43870748,0.0,1.0
2022-02-15,18.72,18.81,18.235,18.34,12508880,15.7845448323748,15.8604320671458,15.3755969561086,15.4641320633415,14835159.0804009,0.0,1.0
2022-02-16,19.31,19.34,18.74,18.83,11836421,16.2820278158738,16.3073235607974,15.8014086623239,15.8772958970949,14037642.7368076,0.0,1.0
2022-02-17,19.3,19.75,19.04,19.5,11639206,16.2735959008992,16.6530320747544,16.0543661115607,16.4422342003904,13803751.6212128,0.0,1.0
2022-02-18,19.11,19.55,18.895,19.37,9764888,16.1133895163826,16.4843937752632,15.9321033444296,16.3326193057211,11580866.3031621,0.0,1.0
2022-02-22,18.59,19.14,18.53,18.9,7616845,15.6749299377055,16.1386852613063,15.6243384478581,15.9363193019168,9033351.28850516,0.0,1.0
2022-02-23,18.34,18.84,18.28,18.72,9838782,15.4641320633415,15.8857278120695,15.4135405734942,15.7845448323748,11668502.3860957,0.0,1.0
2022-02-24,18.49,18.53,17.54,17.79,9820290,15.5906107879599,15.6243384478581,14.7895788653768,15.0003767397408,11646571.4249134,0.0,1.0
2022-02-25,18.75,18.9,18.43,18.59,8988038,15.8098405772984,15.9363193019168,15.5400192981125,15.6749299377055,10659545.3430434,0.0,1.0
2022-02-28,18.27,18.685,18.145,18.41,15758721,15.4051086585196,15.7550331299638,15.2997097213376,15.5231554681634,18689373.7040131,0.0,1.0
2022-03-01,17.42,18.31,17.31,18.22,12000665,14.6883958856821,15.4388363184178,14.5956448209619,15.3629490836468,14232431.2285032,0.0,1.0
2022-03-02,17.92,18.035,17.53,17.53,12177391,15.10999163441,15.2069586566175,14.7811469504022,14.7811469504022,14442023.0003999,0.0,1.0
2022-03-03,17.59,18.24,17.5,18.11,12423153,14.8317384402496,15.3798129135959,14.7558512054785,15.2701980189267,14733489.4119345,0.0,1.0
2022-03-04,17.26,17.34,17.03,17.25,7642546,14.5534852460891,14.6209405658856,14.3595512016743,14.5450533311146,9063831.90895444,0.0,1.0
2022-03-07,16.57,17.2,16.515,17.2,7229644,13.9716831128445,14.5028937562418,13.9253075804845,14.5028937562418,8574142.43598679,0.0,1.0
2022-03-08,17.44,17.605,16.46,16.62,10718489,14.7052597156312,14.8443863127114,13.8789320481244,14.0138426877173,12711808.6844328,0.0,1.0
2022-03-09,18.07,18.4,17.83,17.9,11023130,15.2364703590284,15.5147235531889,15.034104399639,15.0931278044609,13073103.83615,0.0,1.0
2022-03-10,18.25,18.44,17.66,17.76,10057827,15.3882448285705,15.5484512130871,14.8907618450715,14.9750809948171,11928283.2314445,0.0,1.0
2022-03-11,18.02,18.77,17.99,18.47,7754758,15.1943107841556,15.8267044072476,15.1690150392319,15.5737469580108,9196911.9985172,0.0,1.0
2022-03-14,17.9,18.42,17.85,18.21,9754047,15.0931278044609,15.531587383138,15.0509682295881,15.3545171686722,11568009.2000809,0.0,1.0
2022-03-15,18.15,18.34,17.9,18.13,7178858,15.3039256788249,15.4641320633415,15.0931278044609,15.2870618488758,8513911.75273955,0.0,1.0
2022-03-16,18.86,18.96,18.355,18.62,8917543,15.9025916420186,15.9869107917642,15.4767799358034,15.7002256826292,10575940.3728644,0.0,1.0
2022-03-17,18.84,18.85,18.455,18.66,6238177,15.8857278120695,15.894159727044,15.5610990855489,15.7339533425274,7398292.1066233,0.0,1.0
2022-03-18,19.03,19.1,18.52,18.73,9407998,16.0459341965861,16.104957601408,15.6159065328836,15.7929767473493,11157605.3937758,0.0,1.0
2022-03-21,18.45,19.05,18.34,19.03,5364378,15.5568831280617,16.0627980265352,15.4641320633415,16.0459341965861,6361992.5203058,0.0,1.0
2022-03-22,18.6,18.81,18.47,18.47,8417660,15.6833618526801,15.8604320671458,15.5737469580108,15.5737469580108,9983094.02478298,0.0,1.0
2022-03-23,18.36,18.62,18.34,18.44,7904754,15.4809958932906,15.7002256826292,15.4641320633415,15.5484512130871,9374802.78661525,0.0,1.0
2022-03-24,18.7,18.71,18.26,18.39,6328548,15.7676810024256,15.7761129174002,15.396676743545,15.5062916382143,7505469.42075976,0.0,1.0
2022-03-25,19.09,19.17,18.62,18.63,5918698,16.0965256864335,16.1639810062299,15.7002256826292,15.7086575976037,7019399.52888273,0.0,1.0
2022-03-28,19.1,19.285,18.96,19.04,9071253,16.104957601408,16.2609480284374,15.9869107917642,16.0543661115607,10758235.8543342,0.0,1.0
2022-03-29,19.82,19.88,19.26,19.28,8335646,16.7120554795763,16.7626469694236,16.239868241001,16.2567320709501,9885827.86371821,0.0,1.0
2022-03-30,19.93,20.22,19.8,19.98,9443822,16.8301022892201,17.0749959000517,16.7203223947094,16.8723253255704,11183257.7856971,0.03,1.0
2022-03-31,19.43,20.245,19.39,20.01,12816637,16.4078719257173,17.0961074182268,16.3740934966371,16.8976591473805,15177303.7988967,0.0,1.0
2022-04-01,19.55,19.72,19.34,19.59,6956144,16.509207212958,16.6527655365489,16.3318704602868,16.5429856420382,8237380.11436794,0.0,1.0
2022-04-04,19.45,19.59,19.17,19.35,4058575,16.4247611402575,16.5429856420382,16.1883121366959,16.3403150675569,4806114.56543607,0.0,1.0
2022-04-05,19.01,19.66,18.975,19.5,4470008,16.053198420375,16.6020978929286,16.0236422949298,16.4669841766077,5293328.46046109,0.0,1.0
2022-04-06,18.32,18.905,18.255,18.85,5676383,15.4705205187412,15.9645300440394,15.4156305714858,15.9180847040541,6721902.88840143,0.0,1.0
2022-04-07,17.95,18.32,17.64,18.205,7896382,15.1580700497492,15.4705205187412,14.8962872243775,15.3734075351356,9350798.382301,0.0,1.0
2022-04-08,17.82,18.22,17.74,17.95,5806303,15.0482901552384,15.3860744460407,14.980733297078,15.1580700497492,6875752.55345419,0.0,1.0
2022-04-11,17.85,18.065,17.685,17.86,6303480,15.0736239770486,15.2551830333548,14.9342879570927,15.0820685843187,7464503.43801337,0.0,1.0
2022-04-12,18.22,18.35,17.85,18.02,8467788,15.3860744460407,15.4958543405514,15.0736239770486,15.2171823006395,10027450.3351114,0.0,1.0
2022-04-13,19.7,19.74,18.44,18.44,11547299,16.6358763220088,16.6696547510891,15.5718558059819,15.5718558059819,13674169.3612526,0.0,1.0
2022-04-14,19.58,20.095,19.495,19.79,8442057,16.5345410347682,16.969438309176,16.4627618729727,16.7118777874393,9996980.00158716,0.0,1.0
2022-04-18,19.44,19.84,19.325,19.5,5679362,16.4163165329874,16.7541008237896,16.3192035493818,16.4669841766077,6725430.58353837,0.0,1.0
2022-04-19,20.43,20.47,19.485,19.5,9329499,17.2523326527229,17.2861110818031,16.4543172657026,16.4669841766077,11047877.8960895,0.0,1.0
2022-04-20,20.43,21.16,20.415,20.54,8800904,17.2523326527229,17.8687889834369,17.2396657418178,17.3452233326935,10421922.2025969,0.0,1.0
2022-04-21,20.64,21.21,20.57,20.89,13685231,17.429669405394,17.9110120197872,17.3705571545036,17.6407845871454,16205882.1237645,0.0,1.0
2022-04-22,20.56,20.83,20.48,20.53,8641164,17.3621125472336,17.5901169435251,17.2945556890731,17.3367787254234,10232760.0605439,0.0,1.0
2022-04-25,20.93,20.98,20.225,20.275,10805981,17.6745630162256,17.7167860525759,17.0792182036867,17.121441240037,12796309.7091777,0.0,1.0
2022-04-26,20.42,21.0955,20.405,20.89,8130838,17.2438880454528,17.814321266545,17.2312211345477,17.6407845871454,9628438.29201167,0.0,1.0
2022-04-27,21.06,21.295,20.28,20.33,13260099,17.7843429107363,17.9827911815826,17.125663543672,17.1678865800223,15702446.0415354,0.0,1.0
2022-04-28,21.24,21.44,20.375,21.01,9101271,17.9363458415973,18.1052379869984,17.2058873127376,17.7421198743861,10777613.1073298,0.0,1.0
2022-04-29,20.35,21.24,20.33,21.03,7710108,17.1847757945624,17.9363458415973,17.1678865800223,17.7590090889262,9130215.00400642,0.0,1.0
2022-05-02,20.13,20.55,19.655,20.43,7234180,16.9989944346212,17.3536679399635,16.5978755892936,17.2523326527229,8566626.92373221,0.0,1.0
2022-05-03,19.88,20.39,19.3942,20.22,8051992,16.7878792528698,17.2185542236426,16.3776402316905,17.0749959000517,9535069.82918264,0.0,1.0
2022-05-04,20.13,20.27,19.38,19.95,9400935,16.9989944346212,17.117218936402,16.3656488893671,16.8469915037602,11132471.5281147,0.0,1.0
2022-05-05,19.75,21.63,19.57,20.9,15251363,16.6780993583591,18.2656855251295,16.5260964274981,17.6492291944155,18060476.363515,0.0,1.0
2022-05-06,20.24,20.45,19.51,19.72,10392092,17.0918851145918,17.269221867263,16.4754287838778,16.6527655365489,12306187.4491791,0.0,1.0
2022-05-09,19.11,19.99,19.015,19.895,12376294,16.1376444930756,16.8807699328404,16.05742072401,16.8005461637749,14655855.0376719,0.0,1.0
2022-05-10,19.5,19.935,19.11,19.36,11035105,16.4669841766077,16.8343245928551,16.1376444930756,16.348759674827,13067635.5301101,0.0,1.0
2022-05-11,19.29,20.08,19.18,19.57,8920322,16.2896474239366,16.9567713982709,16.196756743966,16.5260964274981,10563335.5284995,0.0,1.0
2022-05-12,19.2,19.34,18.61,19.1,9696131,16.2136459585061,16.3318704602868,15.7154141295728,16.1291998858055,11482038.9982879,0.0,1.0
2022-05-13,19.9,19.98,19.29,19.39,5524651,16.8047684674099,16.8723253255704,16.2896474239366,16.3740934966371,6542223.72139263,0.0,1.0
2022-05-16,20.18,20.33,19.72,19.91,7420748,17.0412174709715,17.1678865800223,16.6527655365489,16.81321307468,8787558.4532085,0.0,1.0
2022-05-17,20.72,20.81,20.41,20.45,8387153,17.4972262635545,17.573227728985,17.2354434381828,17.269221867263,9931963.36049991,0.0,1.0
2022-05-18,19.77,20.94,19.63,20.6,10303601,16.6949885728992,17.6830076234957,16.5767640711184,17.3958909763138,12201397.4960527,0.0,1.0
2022-05-19,19.45,20.1,19.41,19.63,10528503,16.4247611402575,16.973660612811,16.3909827111772,16.5767640711184,12467723.6765459,0.0,1.0
2022-05-20,18.61,19.86,18.18,19.6,10539060,15.7154141295728,16.7709900383297,15.3522960169604,16.5514302493083,12480225.1460192,0.0,1.0
2022-05-23,18.73,18.93,18.52,18.72,8872965,15.8167494168135,15.9856415622146,15.6394126641423,15.8083048095434,10507255.9519301,0.0,1.0
2022-05-24,18.55,18.62,17.875,18.62,9889662,15.6647464859525,15.7238587368429,15.0947354952238,15.7238587368429,11711216.0266694,0.0,1.0
2022-05-25,19.35,19.42,18.3,18.5,9621254,16.3403150675569,16.3994273184473,15.4536313042011,15.6225234496022,11393370.5764117,0.0,1.0
2022-05-26,20.36,20.5,19.215,19.3,12430111,17.1932204018325,17.3114449036132,16.2263128694112,16.2980920312066,14719584.466737,0.0,1.0
2022-05-27,20.7,20.87,20.15,20.49,11355966,17.4803370490144,17.6238953726053,17.0158836491613,17.3030002963432,13447595.1774199,0.0,1.0
2022-05-31,19.99,20.555,19.75,20.51,13459929,16.8807699328404,17.3578902435986,16.6780993583591,17.3198895108833,15939082.2681941,0.0,1.0
2022-06-01,20.43,20.48,19.585,20.15,13016200,17.2523326527229,17.2945556890731,16.5387633384032,17.0158836491613,15413623.8474413,0.0,1.0
2022-06-02,20.69,20.72,20.235,20.34,6188968,17.4718924417443,17.4972262635545,17.0876628109568,17.1763311872924,7328899.73693177,0.0,1.0
2022-06-03,20.56,20.72,20.37,20.54,5783171,17.3621125472336,17.4972262635545,17.2016650091025,17.3452233326935,6848359.92374357,0.0,1.0
2022-06-06,21.16,21.25,20.45,20.69,9826053,17.8687889834369,17.9447904488674,17.269221867263,17.4718924417443,11635891.0317161,0.0,1.0
2022-06-07,21.16,21.18,20.74,20.9,9417672,17.8687889834369,17.885678197977,17.5141154780946,17.6492291944155,11152291.2775296,0.0,1.0
2022-06-08,20.94,21.21,20.71,20.71,5780361,17.6830076234957,17.9110120197872,17.4887816562844,17.4887816562844,6845032.35632671,0.0,1.0
2022-06-09,19.91,20.94,19.9,20.94,6575270,16.81321307468,17.6830076234957,16.8047684674099,17.6830076234957,7786353.8110482,0.0,1.0
2022-06-10,18.64,19.7,18.6,19.5,11419323,15.740747951383,16.6358763220088,15.7069695223028,16.4669841766077,13522621.7570747,0.0,1.0
2022-06-13,17.13,18.07,17.05,18.07,12269972,14.4656122536046,15.2594053369898,14.3980553954442,15.2594053369898,14529949.8337946,0.0,1.0
2022-06-14,17.18,17.385,16.84,17.1,6133289,14.5078352899549,14.680949738991,14.220718642773,14.4402784317945,7262965.35038258,0.0,1.0
2022-06-15,17.61,17.945,17.3,17.4,7710985,14.8709534025673,15.1538477461141,14.6091705771956,14.6936166498961,9131253.53661302,0.0,1.0
2022-06-16,16.66,17.19,16.565,17.17,9846280,14.068715711912,14.516279897225,13.9884919428465,14.4993906826849,11659843.596179,0.0,1.0
2022-06-17,16.2,16.81,16.06,16.63,22448316,13.6802637774895,14.1953848209629,13.5620392757087,14.0433818901019,26583019.5320062,0.0,1.0
2022-06-21,16.47,17.085,16.27,16.4,11806630,13.908268173781,14.4276115208894,13.7393760283799,13.8491559228906,13981265.9398224,0.0,1.0
2022-06-22,15.7,16.31,15.7,16.18,11292723,13.2580334139867,13.7731544574601,13.2580334139867,13.6633745629494,13372703.5951622,0.0,1.0
2022-06-23,15.4,15.72,15.11,15.72,13763352,13.0046951958851,13.2749226285268,12.7598015850535,13.2749226285268,16298392.0505162,0.0,1.0
2022-06-24,16.09,16.485,15.42,15.47,12834877,13.5873730975189,13.9209350846861,13.0215844104252,13.0638074467755,15198903.3824139,0.0,1.0
2022-06-27,16.02,16.47,15.93,16.08,12557931,13.5282608466285,13.908268173781,13.452259381198,13.5789284902488,14870947.3376349,0.0,1.0
2022-06-28,16.13,16.96,16.07,16.24,9021519,13.6211515265991,14.3220539300137,13.5704838829788,13.7140422065697,10683171.7704511,0.0,1.0
2022-06-29,15.7,15.99,15.37,15.97,11919615,13.3087010576071,13.5545305675883,13.0289640290077,13.5375768082793,14061323.8429481,0.06,1.0
2022-06-30,15.68,16.06,15.17,15.5,11017572,13.291747298298,13.61386872517,12.8594264359171,13.1391634645165,12997202.3303604,0.0,1.0
2022-07-01,15.71,15.99,15.3959,15.57,6261665,13.3171779372616,13.5545305675883,13.0509191473129,13.1985016220982,7386756.98510851,0.0,1.0
2022-07-05,15.82,15.915,15.1,15.29,6282674,13.4104236134614,13.4909539701794,12.8000882783355,12.9611489917715,7411540.86886788,0.0,1.0
2022-07-06,15.47,16.1014,15.245,15.79,6770348,13.113732825553,13.6489630069398,12.9230030333261,13.3849929744978,7986839.82305269,0.0,1.0
2022-07-07,16.11,16.4,15.81,15.81,8408523,13.6562531234427,13.9020826334239,13.4019467338069,13.4019467338069,9919361.06525907,0.0,1.0
2022-07-08,15.95,16.22,15.755,16.15,6263188,13.5206230489702,13.7494987996425,13.355323895707,13.6901606420608,7388553.63677998,0.0,1.0
2022-07-11,15.74,15.92,15.47,15.66,3858829,13.3426085762252,13.4951924100067,13.113732825553,13.274793538989,4552180.94070654,0.0,1.0
2022-07-12,15.94,16.17,15.605,15.64,5417273,13.5121461693157,13.7071144013698,13.2281707008891,13.2578397796799,6390645.16753767,0.0,1.0
2022-07-13,15.87,15.94,15.53,15.63,4731094,13.452808011734,13.5121461693157,13.1645941034801,13.2493629000254,5581173.96119163,0.0,1.0
2022-07-14,15.71,15.84,15.48,15.56,10037753,13.3171779372616,13.4273773727704,13.1222097052075,13.1900247424437,11841330.075554,0.0,1.0
2022-07-15,15.96,16.11,15.67,15.99,7509671,13.5290999286248,13.6562531234427,13.2832704186435,13.5545305675883,8859003.90952193,0.0,1.0
2022-07-18,16.35,16.685,16.2,16.21,6382586,13.8596982351513,14.143673703578,13.7325450403334,13.7410219199879,7529404.99348908,0.0,1.0
2022-07-19,17.12,17.165,16.59,16.73,10379369,14.5124179685499,14.5505639269952,14.06314334686,14.1818196620233,12244327.4211841,0.0,1.0
2022-07-20,17.34,17.36,16.905,16.97,5953339,14.6989093209495,14.7158630802585,14.3301650559775,14.385264773732,7023031.1655077,0.0,1.0
2022-07-21,17.22,17.23,16.86,17.15,7020346,14.5971867650951,14.6056636447497,14.2920190975322,14.5378486075134,8281757.30470709,0.0,1.0
2022-07-22,16.92,17.5,16.79,17.41,4744800,14.3428803754593,14.8345393954219,14.2326809399505,14.7582474785311,5597342.64655534,0.0,1.0
2022-07-25,17.3,17.315,16.945,17.07,4241522,14.6650018023314,14.6777171218131,14.3640725745957,14.4700335702772,5003635.9755738,0.0,1.0
2022-07-26,16.94,17.325,16.93,17.3,4337914,14.3598341347684,14.6861940014677,14.3513572551139,14.6650018023314,5117347.62883354,0.0,1.0
2022-07-27,17.59,17.62,17.17,17.18,6086136,14.9108313123126,14.9362619512762,14.5548023668225,14.563279246477,7179689.04601579,0.0,1.0
2022-07-28,17.91,17.975,17.15,17.55,7085618,15.1820914612575,15.2371911790119,14.5378486075134,14.8769237936945,8358757.33615748,0.0,1.0
2022-07-29,17.81,18.045,17.685,17.86,7971716,15.0973226647122,15.2965293365936,14.9913616690306,15.1397070629849,9404068.86128551,0.0,1.0
2022-08-01,17.84,17.9,17.46,17.72,4705807,15.1227533036758,15.173614581603,14.8006318768038,15.0210307478215,5551343.40911283,0.0,1.0
2022-08-02,17.3,17.83,17.29,17.75,13002431,14.6650018023314,15.1142764240213,14.6565249226768,15.0464613867851,15338699.5332138,0.0,1.0
2022-08-03,17.34,17.775,17.33,17.45,9993495,14.6989093209495,15.0676535859214,14.6904324412949,14.7921549971493,11789119.8262598,0.0,1.0
2022-08-04,17.68,19.53,17.405,18.9,11138452,14.9871232292034,16.5553459652908,14.7540090387039,16.0213025470556,13139801.971887,0.0,1.0
2022-08-05,17.97,18.17,17.69,18.05,8153151,15.2329527391846,15.4024903322752,14.9956001088579,15.3007677764209,9618103.98670236,0.0,1.0
2022-08-08,18.12,18.41,17.925,18.075,4711759,15.3601059340026,15.6059354439838,15.1948067807393,15.3219599755572,5558364.86068766,0.0,1.0
2022-08-09,18.22,18.22,17.95,18.13,6461756,15.4448747305478,15.4448747305478,15.2159989798756,15.3685828136571,7622800.20874111,0.0,1.0
2022-08-10,18.74,18.84,18.5,18.57,6946017,15.8856724725832,15.9704412691285,15.6822273608746,15.7415655184563,8194072.91725643,0.0,1.0
2022-08-11,19.16,19.205,18.77,18.9,6324039,16.2417014180733,16.2798473765187,15.9111031115468,16.0213025470556,7460338.30576192,0.0,1.0
2022-08-12,19.53,19.53,19.23,19.3,4119817,16.5553459652908,16.5553459652908,16.301039575655,16.3603777332367,4860063.09857184,0.0,1.0
2022-08-15,19.19,19.435,19.18,19.36,4561881,16.2671320570369,16.4748156085728,16.2586551773824,16.4112390111639,5381556.87696225,0.0,1.0
2022-08-16,19.52,19.6,19.1,19.15,10965059,16.5468690856363,16.6146841228725,16.1908401401462,16.2332245384188,12935253.8279159,0.0,1.0
2022-08-17,19.35,19.47,19.15,19.315,7722435,16.4027621315093,16.5044846873637,16.2332245384188,16.3730930527185,9109997.20973521,0.0,1.0
2022-08-18,19.55,19.76,19.37,19.38,7076532,16.5722997245999,16.7503141973449,16.4197158908184,16.4281927704729,8348038.7694557,0.0,1.0
2022-08-19,18.78,19.38,18.71,19.29,6063743,15.9195799912013,16.4281927704729,15.8602418336196,16.3519008535822,7153272.48601656,0.0,1.0
2022-08-22,18.4,18.64,18.335,18.46,4796860,15.5974585643293,15.8009036760379,15.5423588465749,15.6483198422565,5658756.75424789,0.0,1.0
2022-08-23,18.46,18.67,18.36,18.46,6629280,15.6483198422565,15.8263343150015,15.5635510457112,15.6483198422565,7820424.81452457,0.0,1.0
2022-08-24,18.7,18.73,18.43,18.55,3327229,15.8517649539651,15.8771955929287,15.6228892032929,15.7246117591472,3925063.39077635,0.0,1.0
2022-08-25,19.13,19.215,18.77,18.78,5347296,16.2162707791098,16.2883242561732,15.9111031115468,15.9195799912013,6308094.74467936,0.0,1.0
2022-08-26,18.24,19.18,18.22,19.13,5548412,15.4618284898569,16.2586551773824,15.4448747305478,16.2162707791098,6545347.13966011,0.0,1.0
2022-08-29,17.97,18.27,17.88,18.27,7254124,15.2329527391846,15.4872591288205,15.1566608222939,15.4872591288205,8557540.38707651,0.0,1.0
2022-08-30,17.87,18.15,17.83,17.89,5084198,15.1481839426394,15.3855365729661,15.1142764240213,15.1651377019484,5997723.46335594,0.0,1.0
2022-08-31,17.77,18.09,17.735,18.02,6923065,15.0634151460941,15.334675295039,15.0337460673033,15.2753371374573,8166996.9164927,0.0,1.0
2022-09-01,17.37,17.705,17.025,17.36,11186694,14.724339959913,15.0083154283397,14.4318876118319,14.7158630802585,13196712.0637677,0.0,1.0
2022-09-02,17.26,17.74,17.19,17.65,7678235,14.6310942837132,15.0379845071305,14.5717561261316,14.9616925902398,9057855.3818441,0.0,1.0
2022-09-06,17.0,17.605,16.755,17.37,7459399,14.4106954126955,14.9235466317944,14.2030118611596,14.724339959913,8799699.06853235,0.0,1.0
2022-09-07,17.64,17.68,16.94,17.1,10870620,14.9532157105853,14.9871232292034,14.3598341347684,14.4954642092408,12823846.0884541,0.0,1.0
2022-09-08,17.67,17.8,17.265,17.42,8012631,14.9786463495488,15.0888457850577,14.6353327235405,14.7667243581857,9452335.44246573,0.0,1.0
2022-09-09,18.24,18.34,17.74,17.84,13032997,15.4618284898569,15.5465972864021,15.0379845071305,15.1227533036758,15374757.6126554,0.0,1.0
2022-09-12,18.49,18.525,18.23,18.23,4592308,15.67375048122,15.7034195600109,15.4533516102023,15.4533516102023,5417450.98097228,0.0,1.0
2022-09-13,17.88,18.12,17.75,17.95,7235818,15.1566608222939,15.3601059340026,15.0464613867851,15.2159989798756,8535945.17663815,0.0,1.0
2022-09-14,18.32,18.33,17.685,17.89,12809366,15.5296435270931,15.5381204067476,14.9913616690306,15.1651377019484,15110944.7367931,0.0,1.0
2022-09-15,18.13,18.485,18.07,18.29,6577846,15.3685828136571,15.6695120413928,15.3177215357299,15.5042128881295,7759749.18611392,0.0,1.0
2022-09-16,17.77,18.06,17.43,18.06,11394993,15.0634151460941,15.3092446560754,14.7752012378402,15.3092446560754,13442438.0956204,0.0,1.0
2022-09-19,17.82,18.2,17.5,17.55,8058770,15.1057995443667,15.4279209712388,14.8345393954219,14.8769237936945,9506764.66864374,0.0,1.0
2022-09-20,17.7,17.78,17.34,17.56,6547351,15.0040769885124,15.0718920257486,14.6989093209495,14.8854006733491,7723774.86390717,0.0,1.0
2022-09-21,16.8,17.88,16.78,17.85,11326860,14.241157819605,15.1566608222939,14.224204060296,15.1312301833303,13362063.0015094,0.0,1.0
2022-09-22,16.19,16.91,16.045,16.83,8143202,13.7240681606789,14.3344034958048,13.6011534056882,14.2665884585686,9606367.35670936,0.0,1.0
2022-09-23,15.82,15.95,15.365,15.95,8892943,13.4104236134614,13.5206230489702,13.0247255891804,13.5206230489702,10490821.3427933,0.0,1.0
2022-09-26,15.52,15.97,15.45,15.495,7454623,13.1561172238256,13.5375768082793,13.0967790662439,13.1349250246893,8794064.9198896,0.0,1.0
2022-09-27,15.76,16.06,15.59,15.75,9722652,13.3595623355342,13.61386872517,13.2154553814073,13.3510854558797,11469611.9282618,0.0,1.0
2022-09-28,16.55,16.6,15.62,15.84,15484220,14.0292358282418,14.0716202265145,13.2408860203709,13.4273773727704,18266414.8024459,0.0,1.0
2022-09-29,15.79,16.23,15.555,16.22,10457089,13.4867155303521,13.862532809222,13.2859949382285,13.8539915074295,12242968.6411343,0.12,1.0
2022-09-30,15.88,16.075,15.625,15.625,9355532,13.5635872464846,13.7301426314383,13.3457840507759,13.3457840507759,10953285.8424681,0.0,1.0
2022-10-03,16.37,16.525,15.665,15.99,9436760,13.9821110343169,14.1145012121006,13.3799492579459,13.6575415662021,11048386.0999854,0.0,1.0
2022-10-04,16.85,16.88,16.535,16.57,9941638,14.3920935203568,14.4177174257343,14.1230425138931,14.1529370701669,11639488.0329993,0.0,1.0
2022-10-05,16.73,16.755,16.13,16.52,7145184,14.2895978988468,14.3109511533281,13.777119791297,14.1102305612044,8365450.81017619,0.0,1.0
2022-10-06,16.56,16.97,16.475,16.645,6926092,14.1443957683744,14.4945891418667,14.0717947031381,14.2169968336106,8108941.90167177,0.0,1.0
2022-10-07,16.3,16.55,16.16,16.42,8135096,13.9223219217695,14.1358544665819,13.8027436966745,14.0248175432794,9524421.68376082,0.0,1.0
2022-10-10,16.34,16.735,16.265,16.44,9758900,13.9564871289394,14.2938685497431,13.8924273654957,14.0419001468644,11425541.7231283,0.0,1.0
2022-10-11,16.53,16.73,16.16,16.49,7922943,14.1187718629969,14.2895978988468,13.8027436966745,14.0846066558269,9276036.82960854,0.0,1.0
2022-10-12,16.62,16.93,16.31,16.52,10394444,14.1956435791293,14.4604239346967,13.9308632235619,14.1102305612044,12169625.0203118,0.0,1.0
2022-10-13,16.83,16.86,16.14,16.32,11370779,14.3750109167718,14.4006348221493,13.7856610930895,13.9394045253544,13312700.1904897,0.0,1.0
2022-10-14,16.81,17.28,16.72,17.07,8822697,14.3579283131868,14.7593694974341,14.2810565970543,14.5800021597917,10329452.3649201,0.0,1.0
2022-10-17,17.38,17.529,17.21,17.38,6023607,14.8447825153591,14.9720479120673,14.6995803848866,14.8447825153591,7052328.96148411,0.0,1.0
2022-10-18,17.65,17.91,17.565,17.7,7825292,15.0753976637565,15.2974715103614,15.0027965985203,15.118104172719,9161708.82391065,0.0,1.0
2022-10-19,17.53,17.795,17.45,17.55,6076145,14.9729020422465,15.1992465397477,14.9045716279066,14.9899846458315,7113839.491467,0.0,1.0
2022-10-20,17.24,17.87,17.19,17.62,6914792,14.7252042902641,15.2633063031914,14.6824977813017,15.049773758379,8095712.06824064,0.0,1.0
2022-10-21,17.84,17.92,17.21,17.29,8523309,15.2376823978139,15.3060128121539,14.6995803848866,14.7679107992266,9978934.36746096,0.0,1.0
2022-10-24,17.84,18.05,17.71,17.88,5309570,15.2376823978139,15.4170497354564,15.1266454745115,15.2718476049839,6216347.49478632,0.0,1.0
2022-10-25,18.0,18.06,17.425,17.68,13158302,15.3743432264939,15.4255910372489,14.8832183734253,15.101021569134,15405499.4422037,0.0,1.0
2022-10-26,18.1,18.34,17.905,18.04,7067899,15.4597562444188,15.6647474874388,15.2932008594652,15.4085084336639,8274966.94497911,0.0,1.0
2022-10-27,18.51,18.64,18.27,18.28,8116769,15.8099496179112,15.9209865412137,15.6049583748913,15.6134996766838,9502964.76718626,0.0,1.0
2022-10-28,18.65,18.72,18.32,18.55,5267328,15.9295278430062,15.9893169555536,15.6476648838538,15.8441148250812,6166891.33338814,0.0,1.0
2022-10-31,18.88,18.97,18.5,18.54,9077137,16.1259777842336,16.202849500366,15.8014083161187,15.8355735232887,10627346.0656479,0.0,1.0
2022-11-01,18.86,19.155,18.84,19.04,7194387,16.1088951806486,16.3608635835272,16.0918125770636,16.2626386129135,8423056.78312427,0.0,1.0
2022-11-02,18.0,18.73,17.891,18.71,11018085,15.3743432264939,15.9978582573461,15.2812430369557,15.9807756537611,12899772.5026871,0.0,1.0
2022-11-03,16.99,18.16,16.68,18.1,9950220,14.5116717454517,15.5110040551738,14.2468913898843,15.4597562444188,11649535.6817167,0.0,1.0
2022-11-04,17.2,17.41,16.735,17.22,10097485,14.6910390830941,14.8704064207366,14.2938685497431,14.7081216866791,11821950.8516495,0.0,1.0
2022-11-07,17.17,17.53,16.735,17.41,6376461,14.6654151777167,14.9729020422465,14.2938685497431,14.8704064207366,7465443.97436185,0.0,1.0
2022-11-08,17.25,17.435,17.07,17.17,8266140,14.7337455920566,14.8917596752178,14.5800021597917,14.6654151777167,9677845.60342042,0.0,1.0
2022-11-09,16.8,17.285,16.77,17.06,8206902,14.3493870113943,14.7636401483304,14.3237631060168,14.5714608579992,9608490.8359164,0.0,1.0
2022-11-10,18.13,18.24,17.26,17.4,7325274,15.4853801497963,15.5793344695138,14.7422868938491,14.8618651189441,8576296.89005387,0.0,1.0
2022-11-11,18.56,18.74,18.3,18.43,6341818,15.8526561268737,16.0063995591386,15.6305822802688,15.7416192035712,7424884.58325074,0.0,1.0
2022-11-14,18.09,18.75,18.07,18.43,6333135,15.4512149426263,16.0149408609311,15.4341323390414,15.7416192035712,7414718.68557973,0.0,1.0
2022-11-15,18.56,18.72,18.33,18.52,6245091,15.8526561268737,15.9893169555536,15.6562061856463,15.8184909197037,7311638.37986173,0.0,1.0
2022-11-16,18.28,18.47,18.02,18.29,4828279,15.6134996766838,15.7757844107412,15.3914258300789,15.6220409784763,5652860.79019192,0.0,1.0
2022-11-17,17.87,18.085,17.73,17.94,3703587,15.2633063031914,15.4469442917301,15.1437280780965,15.3230954157389,4336091.9564434,0.0,1.0
2022-11-18,18.33,18.3689,17.87,18.17,3581996,15.6562061856463,15.6894318496191,15.2633063031914,15.5195453569663,4193735.43637894,0.0,1.0
2022-11-21,18.17,18.44,18.07,18.28,3093269,15.5195453569663,15.7501605053637,15.4341323390414,15.6134996766838,3621542.79891783,0.0,1.0
2022-11-22,18.53,18.57,18.17,18.3,4423355,15.8270322214962,15.8611974286662,15.5195453569663,15.6305822802688,5178783.17317607,0.0,1.0
2022-11-23,18.27,18.48,18.17,18.38,3544173,15.6049583748913,15.7843257125337,15.5195453569663,15.6989126946087,4149452.95939958,0.0,1.0
2022-11-25,18.46,18.47,18.17,18.23,1434219,15.7672431089487,15.7757844107412,15.5195453569663,15.5707931677213,1679157.3870624,0.0,1.0
2022-11-28,18.2,18.33,18.055,18.22,5618493,15.5451692623438,15.6562061856463,15.4213203863526,15.5622518659288,6578028.89594156,0.0,1.0
2022-11-29,18.66,18.73,18.18,18.2,5864684,15.9380691447987,15.9978582573461,15.5280866587588,15.5451692623438,6866264.81826461,0.0,1.0
2022-11-30,18.94,19.02,18.36,18.57,13423899,16.1772255949886,16.2455560093285,15.6818300910238,15.8611974286662,15716455.5545768,0.0,1.0
2022-12-01,18.69,19.17,18.59,18.97,4596214,15.9636930501761,16.373675536216,15.8782800322512,16.202849500366,5381163.33043953,0.0,1.0
2022-12-02,18.57,18.6,18.32,18.45,5494322,15.8611974286662,15.8868213340437,15.6476648838538,15.7587018071562,6432651.75904061,0.0,1.0
2022-12-05,17.68,18.41,17.64,18.41,5240419,15.101021569134,15.7245365999862,15.066856361964,15.7245365999862,6135386.7680962,0.0,1.0
2022-12-06,17.41,17.68,17.315,17.63,6253584,14.8704064207366,15.101021569134,14.7892640537079,15.0583150601715,7321581.82900605,0.0,1.0
2022-12-07,17.58,17.75,17.32,17.37,7851070,15.015608551209,15.1608106816815,14.7935347046041,14.8362412135666,9191889.23507779,0.0,1.0
2022-12-08,17.69,17.94,17.67,17.74,5222018,15.1095628709265,15.3230954157389,15.0924802673415,15.152269379889,6113843.21367436,0.0,1.0
2022-12-09,17.69,17.85,17.52,17.55,3621917,15.1095628709265,15.2462236996064,14.964360740454,14.9899846458315,4240474.21340596,0.0,1.0
2022-12-12,18.1,18.23,17.69,17.7,5173996,15.4597562444188,15.5707931677213,15.1095628709265,15.118104172719,6057619.93393711,0.0,1.0
2022-12-13,18.07,18.79,17.87,18.69,6383050,15.4341323390414,16.0491060681011,15.2633063031914,15.9636930501761,7473158.25511211,0.0,1.0
2022-12-14,17.58,18.15,17.41,18.09,8193108,15.015608551209,15.5024627533813,14.8704064207366,15.4512149426263,9592341.07287665,0.0,1.0
2022-12-15,17.12,17.46,17.1,17.32,7680908,14.6227086687542,14.9131129296991,14.6056260651692,14.7935347046041,8992666.676112,0.0,1.0
2022-12-16,17.0,17.12,16.6,16.91,9598754,14.5202130472442,14.6227086687542,14.1785609755444,14.4433413311117,11238045.7138657,0.0,1.0
2022-12-19,16.78,17.06,16.69,16.99,4768515,14.3323044078093,14.5714608579992,14.2554326916768,14.5116717454517,5582890.19150344,0.0,1.0
2022-12-20,16.91,16.97,16.66,16.7,6234412,14.4433413311117,14.4945891418667,14.2298087862993,14.2639739934693,7299135.60187846,0.0,1.0
2022-12-21,15.88,16.9,15.855,16.78,15791279,13.5635872464846,14.4348000293193,13.5422339920034,14.3323044078093,18488140.7818565,0.0,1.0
2022-12-22,16.05,16.15,15.72,15.765,11501201,13.708789376957,13.794202394882,13.4269264178047,13.4653622758709,13465395.8839198,0.0,1.0
2022-12-23,16.34,16.35,15.88,16.06,4701220,13.9564871289394,13.9650284307319,13.5635872464846,13.7173306787495,5504102.43568488,0.0,1.0
2022-12-27,16.16,16.43,16.06,16.39,5399788,13.8027436966745,14.0333588450719,13.7173306787495,13.9991936379019,6321973.07996263,0.0,1.0
2022-12-28,15.84,16.2,15.82,16.2,4935569,13.5294220393146,13.8369089038445,13.5123394357296,13.8369089038445,5778473.96088477,0.0,1.0
2022-12-29,15.81,15.89,15.6,15.61,3926711,13.777119791297,13.8468332374263,13.5941219952077,13.6028361759738,4506116.0714605,0.32,1.0
2022-12-30,16.05,16.08,15.58,15.67,4587383,13.9862601296848,14.0124026719833,13.5766936336754,13.6551212605708,5264273.39884313,0.0,1.0
2023-01-03,15.93,16.275,15.84,16.15,7739095,13.8816899604909,14.1823291969234,13.8032623335955,14.0734019373464,8881035.64485893,0.0,1.0
2023-01-04,16.17,16.34,16.0,16.05,8853532,14.0908302988787,14.2389713719034,13.942689225854,13.9862601296848,10159913.1778198,0.0,1.0
2023-01-05,15.79,16.04,15.65,16.02,6846316,13.7596914297647,13.9775459489187,13.6376928990385,13.9601175873863,7856522.81461436,0.0,1.0
2023-01-06,16.17,16.27,15.87,15.88,7354584,14.0908302988787,14.1779721065403,13.829404875894,13.8381190566601,8439788.19966795,0.0,1.0
2023-01-09,16.2,16.31,16.055,16.1,8344323,14.1169728411772,14.2128288296049,13.9906172200679,14.0298310335156,9575567.94369576,0.0,1.0
2023-01-10,16.45,16.615,16.1209,16.23,5901423,14.3348273603312,14.4786113429728,14.0480436713169,14.1431153834757,6772206.31332089,0.0,1.0
2023-01-11,17.26,17.29,16.63,16.67,7420172,15.04067600239,15.0668185446885,14.491682614122,14.5265393371867,8515054.0241442,0.0,1.0
2023-01-12,17.4,17.53,17.25,17.38,7238760,15.1626745331163,15.2759588830763,15.0319618216239,15.1452461715839,8306873.81206443,0.0,1.0
2023-01-13,17.01,17.4,16.94,17.23,9097321,14.8228214832361,15.1626745331163,14.761822217873,15.0145334600916,10439674.4159005,0.0,1.0
2023-01-17,17.41,17.46,17.09,17.1,8762138,15.1713887138824,15.2149596177132,14.8925349293653,14.9012491101315,10055033.5540748,0.0,1.0
2023-01-18,17.14,17.46,17.05,17.35,6599886,14.9361058331961,15.2149596177132,14.8576782063007,15.1191036292855,7573730.88429661,0.0,1.0
2023-01-19,17.08,17.18,16.935,17.07,4927057,14.8838207485992,14.9709625562608,14.7574651274899,14.875106567833,5654067.92929297,0.0,1.0
2023-01-20,17.61,17.64,17.03,17.16,4884512,15.3456723292056,15.3718148715041,14.8402498447684,14.9535341947284,5605245.21016231,0.0,1.0
2023-01-23,17.96,17.97,17.57,17.67,5527144,15.6506686560211,15.6593828367873,15.310815606141,15.3979574138025,6342700.64888314,0.0,1.0
2023-01-24,18.13,18.17,17.77,17.95,4273350,15.7988097290458,15.8336664521105,15.4850992214641,15.641954475255,4903903.32111932,0.0,1.0
2023-01-25,18.25,18.37,17.98,18.08,10330088,15.9033798982398,16.0079500674337,15.6680970175535,15.7552388252151,11854342.1088033,0.0,1.0
2023-01-26,18.34,18.41,18.07,18.29,9464713,15.9818075251352,16.0428067904983,15.7465246444489,15.9382366213044,10861276.870404,0.0,1.0
2023-01-27,18.63,18.755,18.3,18.39,6593686,16.2345187673538,16.3434460269308,15.9469508020705,16.025378428966,7566616.04451259,0.0,1.0
2023-01-30,18.53,18.695,18.37,18.37,4058099,16.1473769596922,16.2911609423338,16.0079500674337,16.0079500674337,4656891.00203142,0.0,1.0
2023-01-31,18.85,18.9092,18.53,18.56,7041260,16.4262307442093,16.4778186943449,16.1473769596922,16.1735195019907,8080231.73830005,0.0,1.0
2023-02-01,18.8,18.91,18.315,18.62,8266951,16.3826598403785,16.4785158288062,15.9600220732198,16.2258045865876,9486779.33341069,0.0,1.0
2023-02-02,19.23,19.325,18.865,18.94,6673592,16.7573696133233,16.8401543306018,16.4393020153585,16.5046583711047,7658312.55867066,0.0,1.0
2023-02-03,19.07,19.415,18.95,18.98,9431168,16.6179427210648,16.9185819574972,16.5133725518709,16.5395150941693,10822782.1445082,0.0,1.0
2023-02-06,18.52,19.04,18.385,19.04,6105072,16.138662778926,16.5918001787663,16.0210213385829,16.5918001787663,7005904.70157431,0.0,1.0
2023-02-07,18.71,18.79,18.26,18.52,7734841,16.3042322134831,16.3739456596123,15.9120940790059,16.138662778926,8876153.94672323,0.0,1.0
2023-02-08,18.55,18.74,18.42,18.61,3636750,16.1648053212245,16.3303747557815,16.0515209712645,16.2170904058215,4173369.93297546,0.0,1.0
2023-02-09,18.45,18.78,18.385,18.71,6192745,16.0776635135629,16.3652314788462,16.0210213385829,16.3042322134831,7106514.27389403,0.0,1.0
2023-02-10,18.18,18.36,17.87,18.36,5483680,15.8423806328766,15.9992358866675,15.5722410291257,15.9992358866675,6292823.32688771,0.0,1.0
2023-02-13,18.46,18.53,18.07,18.18,5437364,16.0863776943291,16.1473769596922,15.7465246444489,15.8423806328766,6239673.17859163,0.0,1.0
2023-02-14,18.53,18.78,18.28,18.38,9730927,16.1473769596922,16.3652314788462,15.9295224405382,16.0166642481998,11166772.0249616,0.0,1.0
2023-02-15,18.43,18.56,18.23,18.39,10475036,16.0602351520306,16.1735195019907,15.8859515367074,16.025378428966,12020677.8825147,0.0,1.0
2023-02-16,17.35,17.64,16.55,17.0,17484785,15.1191036292855,15.3718148715041,14.4219691679928,14.8141073024699,20064749.02139,0.0,1.0
2023-02-17,16.94,17.27,16.86,17.25,9009382,14.761822217873,15.0493901831562,14.6921087717437,15.0319618216239,10338759.5940029,0.0,1.0
2023-02-21,16.99,17.01,16.54,16.76,8998223,14.8053931217037,14.8228214832361,14.4132549872266,14.6049669640821,10325954.0299466,0.0,1.0
2023-02-22,17.08,17.21,16.93,17.04,7020022,14.8838207485992,14.9971050985592,14.7531080371068,14.8489640255345,8055859.96937545,0.0,1.0
2023-02-23,17.35,17.46,17.0,17.16,5445064,15.1191036292855,15.2149596177132,14.8141073024699,14.9535341947284,6248509.35058143,0.0,1.0
2023-02-24,16.98,17.24,16.84,16.99,5924743,14.7966789409376,15.0232476408577,14.6746804102114,14.8053931217037,6798967.29134716,0.0,1.0
2023-02-27,17.08,17.355,17.03,17.23,5861909,14.8838207485992,15.1234607196685,14.8402498447684,15.0145334600916,6726861.83280076,0.0,1.0
2023-02-28,16.8,17.17,16.75,17.14,15455855,14.6398236871467,14.9622483754946,14.5962527833159,14.9361058331961,17736440.6531734,0.0,1.0
2023-03-01,17.01,17.06,16.688,16.97,6347635,14.8228214832361,14.8663923870669,14.5422248625657,14.7879647601714,7284259.03746548,0.0,1.0
2023-03-02,16.98,17.08,16.79,16.86,4620431,14.7966789409376,14.8838207485992,14.6311095063806,14.6921087717437,5302197.79000143,0.0,1.0
2023-03-03,17.07,17.22,16.95,17.1,4776463,14.875106567833,15.0058192793254,14.7705363986391,14.9012491101315,5481253.06115893,0.0,1.0
2023-03-06,16.95,17.33,16.87,17.07,4972241,14.7705363986391,15.1016752677531,14.7008229525098,14.875106567833,5705919.04555106,0.0,1.0
2023-03-07,16.92,17.12,16.795,17.0,4617574,14.7443938563406,14.9186774716638,14.6354665967637,14.8141073024699,5298919.22592679,0.0,1.0
2023-03-08,16.97,17.035,16.815,16.9,3730637,14.7879647601714,14.8446069351515,14.652894958296,14.7269654948083,4281110.41084644,0.0,1.0
2023-03-09,16.1,17.01,16.08,16.97,8661455,14.0298310335156,14.8228214832361,14.0124026719833,14.7879647601714,9939494.29375677,0.0,1.0
2023-03-10,15.9,16.265,15.675,15.98,11332546,13.8555474181924,14.1736150161572,13.6594783509539,13.9252608643217,13004717.6023816,0.0,1.0
2023-03-13,15.77,15.83,15.44,15.74,8927875,13.7422630682324,13.7945481528293,13.4546951029491,13.7161205259339,10245225.8446039,0.0,1.0
2023-03-14,15.96,16.25,15.765,16.11,11323764,13.9078325027894,14.160543745008,13.7379059778493,14.0385452142818,12994639.776094,0.0,1.0
2023-03-15,15.76,15.83,15.365,15.54,10794928,13.7335488874662,13.7945481528293,13.3893387472029,13.5418369106107,12387771.4838344,0.0,1.0
2023-03-16,15.87,15.93,15.315,15.52,11203268,13.829404875894,13.8816899604909,13.3457678433722,13.5244085490784,12856364.0124468,0.0,1.0
2023-03-17,15.34,15.78,15.32,15.69,11026301,13.3675532952875,13.7509772489985,13.3501249337552,13.6725496221031,12653284.6814704,0.0,1.0
2023-03-20,15.69,15.83,15.41,15.41,6774061,13.6725496221031,13.7945481528293,13.4285525606507,13.4285525606507,7773606.24226071,0.0,1.0
2023-03-21,15.85,16.06,15.695,15.87,10513266,13.8119765143616,13.994974310451,13.6769067124862,13.829404875894,12064548.9026667,0.0,1.0
2023-03-22,15.08,15.56,15.07,15.53,10749598,13.1409845953674,13.559265272143,13.1322704146013,13.5331227298446,12335752.824575,0.0,1.0
2023-03-23,14.86,15.31,14.77,15.06,6692845,12.9492726185119,13.3414107529891,12.8708449916165,13.1235562338351,7680406.43130959,0.0,1.0
2023-03-24,15.06,15.08,14.505,14.71,8288394,13.1235562338351,13.1409845953674,12.6399192013133,12.8185599070195,9511386.35107009,0.0,1.0
2023-03-27,15.14,15.36,15.11,15.23,5844732,13.1932696799644,13.3849816568199,13.1671271376659,13.2716973068598,6707150.28393468,0.0,1.0
2023-03-28,15.25,15.305,14.9806,15.0,5118102,13.2891256683921,13.337053662606,13.0543656385518,13.0712711492382,5873302.5367984,0.0,1.0
2023-03-29,15.76,15.8,15.5,15.51,6032121,13.7335488874662,13.7684056105309,13.5069801875461,13.5156943683122,6922189.43107716,0.0,1.0
2023-03-30,15.79,16.0,15.63,15.82,6441866,13.8642615989586,14.0486501319403,13.7237750976392,13.890602817956,7336637.68632585,0.12,1.0
2023-03-31,16.49,16.54,15.88,15.95,10637553,14.478890042231,14.5227920738933,13.9432852559508,14.004748100278,12115103.3303221,0.0,1.0
2023-04-03,16.28,16.595,16.195,16.51,6740910,14.2945015092493,14.5710843087218,14.2198680554233,14.4964508548959,7677218.73539914,0.0,1.0
2023-04-04,16.16,16.36,15.975,16.32,5949543,14.1891366332597,14.364744759909,14.0266991161092,14.3296231345791,6775931.2891973,0.0,1.0
2023-04-05,16.08,16.18,15.99,16.14,4042535,14.1188933826,14.2066974459246,14.0398697256079,14.1715758205948,4604040.91443245,0.0,1.0
2023-04-06,16.08,16.18,15.93,16.18,4420975,14.1188933826,14.2066974459246,13.9871872876131,14.2066974459246,5035046.02475501,0.0,1.0
2023-04-10,16.27,16.32,15.965,16.03,4989756,14.2857211029168,14.3296231345791,14.0179187097767,14.0749913509377,5682830.3965296,0.0,1.0
2023-04-11,16.4,16.44,16.23,16.3,7637810,14.3998663852388,14.4349880105687,14.250599477587,14.3120623219142,8698697.65794516,0.0,1.0
2023-04-12,16.11,16.59,16.05,16.58,4682749,14.1452346015974,14.5666941055556,14.0925521636026,14.5579136992231,5333180.29108409,0.0,1.0
2023-04-13,16.3,16.38,16.07,16.2,3772394,14.3120623219142,14.3823055725739,14.1101129762676,14.2242582585896,4296377.47635072,0.0,1.0
2023-04-14,16.29,16.53,16.165,16.36,4041768,14.3032819155817,14.5140116675608,14.1935268364259,14.364744759909,4603167.37854931,0.0,1.0
2023-04-17,16.52,16.54,16.25,16.34,3391770,14.5052312612284,14.5227920738933,14.2681602902519,14.347183947244,3862885.00961513,0.0,1.0
2023-04-18,16.63,16.825,16.44,16.55,4659004,14.6018157308855,14.7730336543685,14.4349880105687,14.5315724802258,5306137.12348919,0.0,1.0
2023-04-19,16.47,16.56,16.35,16.52,3797340,14.4613292295661,14.5403528865582,14.3559643535765,14.5052312612284,4324788.46219287,0.0,1.0
2023-04-20,16.1,16.41,16.01,16.41,3750222,14.1364541952649,14.4086467915713,14.0574305382728,14.4086467915713,4271125.79760094,0.0,1.0
2023-04-21,16.22,16.27,16.005,16.15,2885964,14.2418190712545,14.2857211029168,14.0530403351065,14.1803562269273,3286822.83111442,0.0,1.0
2023-04-24,16.36,16.38,16.11,16.11,3811508,14.364744759909,14.3823055725739,14.1452346015974,14.1452346015974,4340924.38969274,0.0,1.0
2023-04-25,15.92,16.22,15.87,16.18,4513578,13.9784068812806,14.2418190712545,13.9345048496183,14.2066974459246,5140511.53112643,0.0,1.0
2023-04-26,15.8,16.05,15.73,15.91,6836505,13.8730420052911,14.0925521636026,13.8115791609638,13.9696264749482,7786091.82894444,0.0,1.0
2023-04-27,15.91,15.94,15.58,15.89,7395378,13.9696264749482,13.9959676939455,13.6798730659769,13.9520656622832,8422591.9849039,0.0,1.0
2023-04-28,16.17,16.24,15.78,15.97,6194930,14.1979170395922,14.2593798839194,13.8554811926261,14.0223089129429,7055402.41013249,0.0,1.0
2023-05-01,16.18,16.505,16.11,16.35,8441576,14.2066974459246,14.4920606517297,14.1452346015974,14.3559643535765,9614106.31850834,0.0,1.0
2023-05-02,15.98,16.15,15.56,16.15,6661751,14.0310893192754,14.1803562269273,13.662312253312,14.1803562269273,7587064.59332108,0.0,1.0
2023-05-03,16.27,16.56,16.03,16.08,7438694,14.2857211029168,14.5403528865582,14.0749913509377,14.1188933826,8471924.55376222,0.0,1.0
2023-05-04,17.31,17.47,16.55,17.1,15225459,15.1988833614929,15.3393698628123,14.5315724802258,15.0144948285112,17340266.9802522,0.0,1.0
2023-05-05,17.76,18.11,17.39,17.87,8677510,15.5940016464538,15.9013158680899,15.2691266121526,15.6905861161108,9882811.42288108,0.0,1.0
2023-05-08,17.42,17.85,17.37,17.76,4788826,15.29546783115,15.6730253034459,15.2515657994877,15.5940016464538,5453991.32873257,0.0,1.0
2023-05-09,17.5,17.59,17.205,17.28,4789235,15.3657110818097,15.4447347388019,15.1066890950021,15.1725421424955,5454457.13861028,0.0,1.0
2023-05-10,17.32,17.86,17.18,17.635,6417295,15.2076637678254,15.6818057097784,15.0847380791709,15.484246567298,7308653.78777988,0.0,1.0
2023-05-11,16.86,17.21,16.84,17.21,8058545,14.8037650765321,15.1110792981683,14.7862042638672,15.1110792981683,9177872.5207809,0.0,1.0
2023-05-12,16.74,16.95,16.65,16.87,6113547,14.6984002005426,14.8827887335243,14.6193765435504,14.8125454828646,6962715.35566313,0.0,1.0
2023-05-15,16.92,16.985,16.76,16.81,5121184,14.8564475145269,14.9135201556879,14.7159610132075,14.7598630448698,5832513.67430011,0.0,1.0
2023-05-16,16.96,17.38,16.84,16.95,19574062,14.8915691398567,15.2603462058202,14.7862042638672,14.8827887335243,22292888.5735405,0.0,1.0
2023-05-17,17.04,17.195,16.81,17.04,4419918,14.9618123905164,15.0979086886696,14.7598630448698,14.9618123905164,5033842.20802949,0.0,1.0
2023-05-18,17.35,17.505,16.94,17.03,7248853,15.2340049868228,15.370101284976,14.8740083271918,14.953031984184,8255714.74203843,0.0,1.0
2023-05-19,17.07,17.53,16.96,17.45,6599706,14.9881536095138,15.3920523008071,14.8915691398567,15.3218090501474,7516401.57654179,0.0,1.0
2023-05-22,17.12,17.255,17.035,17.13,5805241,15.0320556411761,15.1505911266644,14.9574221873502,15.0408360475086,6611585.81982365,0.0,1.0
2023-05-23,16.82,17.14,16.8,17.04,7071856,14.7686434512023,15.0496164538411,14.7510826385373,14.9618123905164,8054132.95493409,0.0,1.0
2023-05-24,16.57,16.7,16.45,16.641,8954948,14.5491332928907,14.6632785752127,14.4437684169011,14.6114741778512,10198785.410297,0.0,1.0
2023-05-25,16.73,16.7987,16.415,16.58,7091237,14.6896197942101,14.7499411857141,14.4130369947375,14.5579136992231,8076205.96530078,0.0,1.0
2023-05-26,16.78,16.795,16.62,16.72,3949082,14.7335218258724,14.7466924353711,14.593035324553,14.6808393878776,4497607.34352299,0.0,1.0
2023-05-30,16.59,16.99,16.56,16.79,3810589,14.5666941055556,14.9179103588541,14.5403528865582,14.7423022322049,4339877.74109222,0.0,1.0
2023-05-31,16.6,16.62,16.215,16.54,13784947,14.5754745118881,14.593035324553,14.2374288680883,14.5227920738933,15699668.6463525,0.0,1.0
2023-06-01,16.75,16.775,16.56,16.65,4265429,14.707180606875,14.7291316227062,14.5403528865582,14.6193765435504,4857894.76989233,0.0,1.0
2023-06-02,17.6,17.63,16.9,16.99,8478825,15.4535151451343,15.4798563641317,14.838886701862,14.9179103588541,9656529.18436397,0.0,1.0
2023-06-05,17.41,17.59,17.36,17.55,5870435,15.2866874248176,15.4447347388019,15.2427853931552,15.409613113472,6685835.23099148,0.0,1.0
2023-06-06,17.61,17.745,17.34,17.38,4771493,15.4622955514668,15.5808310369551,15.2252245804903,15.2603462058202,5434250.78445283,0.0,1.0
2023-06-07,17.72,17.835,17.46,17.65,7920683,15.5588800211239,15.6598546939472,15.3305894564799,15.4974171767967,9020861.56390719,0.0,1.0
2023-06-08,17.83,17.8875,17.425,17.61,4384618,15.655464490781,15.7059518271926,15.2998580343162,15.4622955514668,4993639.05721458,0.0,1.0
2023-06-09,17.73,17.85,17.645,17.79,3530593,15.5676604274564,15.6730253034459,15.4930269736304,15.6203428654511,4020990.44886655,0.0,1.0
2023-06-12,17.62,17.835,17.49,17.73,4196043,15.4710759577993,15.6598546939472,15.3569306754773,15.5676604274564,4778871.09220275,0.0,1.0
2023-06-13,17.44,17.66,17.3545,17.63,7659324,15.3130286438149,15.5061975831291,15.2379561696724,15.4798563641317,8723199.94085258,0.0,1.0
2023-06-14,17.46,17.64,17.225,17.47,6982010,15.3305894564799,15.4886367704642,15.124249907667,15.3393698628123,7951807.39436428,0.0,1.0
2023-06-15,17.11,17.47,16.815,17.47,9449783,15.0232752348437,15.3393698628123,14.764253248036,15.3393698628123,10762352.7228603,0.0,1.0
2023-06-16,17.05,17.28,16.965,17.21,9092911,14.9705927968489,15.1725421424955,14.895959343023,15.1110792981683,10355911.3960158,0.0,1.0
2023-06-20,16.61,17.06,16.57,17.0,7707062,14.5842549182205,14.9793732031814,14.5491332928907,14.9266907651866,8777568.72310757,0.0,1.0
2023-06-21,16.64,16.72,16.405,16.53,8235484,14.6105961372179,14.6808393878776,14.4042565884051,14.5140116675608,9379388.25171677,0.0,1.0
2023-06-22,16.5,16.68,16.37,16.66,4298710,14.4876704485635,14.6457177625478,14.3735251662414,14.6281569498829,4895798.4827045,0.0,1.0
2023-06-23,16.24,16.4,16.15,16.28,8345861,14.2593798839194,14.3998663852388,14.1803562269273,14.2945015092493,9505096.55702824,0.0,1.0
2023-06-26,16.43,16.53,16.16,16.18,5340237,14.4262076042362,14.5140116675608,14.1891366332597,14.2066974459246,6081993.01694753,0.0,1.0
2023-06-27,16.63,16.64,15.985,16.23,9132568,14.6018157308855,14.6105961372179,14.0354795224416,14.250599477587,10401076.7317627,0.0,1.0
2023-06-28,16.53,16.63,16.405,16.63,10586816,14.5140116675608,14.6018157308855,14.4042565884051,14.6018157308855,12057318.9885971,0.0,1.0
2023-06-29,16.69,16.72,16.27,16.31,6094670,14.7862042638672,14.8127822224002,14.414112844405,14.449550122449,6879388.41400775,0.15,1.0
2023-06-30,16.83,16.92,16.63,16.8,7071685,14.9102347370212,14.9899686126203,14.7330483468011,14.8836567784882,7982198.84858616,0.0,1.0
2023-07-03,17.32,17.32,16.8,16.83,3002742,15.3443413930605,15.3443413930605,14.8836567784882,14.9102347370212,3389359.64130207,0.0,1.0
2023-07-05,17.18,17.35,16.97,17.23,6030203,15.2203109199064,15.3709193515935,15.0342652101753,15.2646075174614,6806620.97411589,0.0,1.0
2023-07-06,17.17,17.19,16.795,16.98,4884666,15.2114516003954,15.2291702394174,14.8792271187327,15.0431245296863,5513590.51215204,0.0,1.0
2023-07-07,17.45,17.6,17.14,17.17,5467655,15.4595125467036,15.5924023393686,15.1848736418624,15.2114516003954,6171642.18223324,0.0,1.0
2023-07-10,17.79,17.85,17.33,17.4,5254801,15.7607294100777,15.8138853271438,15.3532007125715,15.4152159491485,5931382.19416579,0.0,1.0
2023-07-11,17.82,18.0,17.755,17.89,4659870,15.7873073686107,15.9467751198088,15.7297217917892,15.8493226051878,5259850.9334849,0.0,1.0
2023-07-12,17.63,18.065,17.6,17.99,6775207,15.6189802979016,16.0043606966304,15.5924023393686,15.9379158002978,7647547.86367504,0.0,1.0
2023-07-13,17.79,17.88,17.495,17.69,5661202,15.7607294100777,15.8404632856768,15.4993794845031,15.6721362149677,6390109.30011922,0.0,1.0
2023-07-14,17.4,17.68,17.1,17.67,7458350,15.4152159491485,15.6632768954567,15.1494363638184,15.6544175759457,8418648.8485209,0.0,1.0
2023-07-17,17.44,17.585,17.3,17.38,4419288,15.4506532271926,15.5791133601021,15.3266227540385,15.3974973101265,4988292.8305164,0.0,1.0
2023-07-18,17.68,17.73,17.4,17.44,3783116,15.6632768954567,15.7075734930117,15.4152159491485,15.4506532271926,4270210.5904417,0.0,1.0
2023-07-19,17.67,17.84,17.56,17.83,5538729,15.6544175759457,15.8050260076327,15.5569650613246,15.7961666881217,6251867.3055192,0.0,1.0
2023-07-20,17.47,17.87,17.36,17.84,4065856,15.4772311857256,15.8316039661658,15.3797786711045,15.8050260076327,4589354.74101532,0.0,1.0
2023-07-21,17.57,17.615,17.43,17.55,3263555,15.5658243808356,15.6056913186351,15.4417939076815,15.5481057418136,3683753.58394747,0.0,1.0
2023-07-24,17.43,17.615,17.35,17.49,3049573,15.4417939076815,15.6056913186351,15.3709193515935,15.4949498247476,3442220.3603921,0.0,1.0
2023-07-25,17.47,17.48,17.215,17.4,4477415,15.4772311857256,15.4860905052366,15.2513185381949,15.4152159491485,5053903.96456321,0.0,1.0
2023-07-26,17.42,17.66,17.37,17.39,3517516,15.4329345881705,15.6455582564347,15.3886379906155,15.4063566296375,3970413.29825683,0.0,1.0
2023-07-27,17.53,17.8,17.385,17.54,5728492,15.5303871027916,15.7695887295887,15.401926969882,15.5392464223026,6466063.21499542,0.0,1.0
2023-07-28,18.18,18.38,17.71,17.79,7993337,16.1062428710069,16.283429261227,15.6898548539897,15.7607294100777,9022518.027565,0.0,1.0
2023-07-31,18.4,18.57,18.22,18.26,7639023,16.301147900249,16.4517563319361,16.1416801490509,16.177117427095,8622584.37627285,0.0,1.0
2023-08-01,18.39,18.465,18.0,18.4,6596832,16.292288580738,16.3587334770706,15.9467751198088,16.301147900249,7446206.2146032,0.0,1.0
2023-08-02,18.15,18.24,17.935,18.1,7828157,16.0796649124739,16.1593987880729,15.8891895429873,16.0353683149189,8836070.29893886,0.0,1.0
2023-08-03,16.805,17.06,15.72,16.79,19737348,14.8880864382437,15.1139990857744,13.9268502712997,14.8747974589772,22278627.5802364,0.0,1.0
2023-08-04,16.59,17.02,16.48,16.84,12112455,14.6976110687571,15.0785618077303,14.6001585541361,14.9190940565323,13671992.5102082,0.0,1.0
2023-08-07,16.79,16.81,16.4,16.56,6128816,14.8747974589772,14.8925160979992,14.529283998048,14.6710331102241,6917930.87763332,0.0,1.0
2023-08-08,16.76,16.785,16.38,16.58,5725072,14.8482195004442,14.8703677992217,14.511565359026,14.6887517492461,6462202.8733566,0.0,1.0
2023-08-09,16.84,16.97,16.74,16.78,5363309,14.9190940565323,15.0342652101753,14.8305008614222,14.8659381394662,6053861.12707389,0.0,1.0
2023-08-10,16.66,17.015,16.57,16.84,7862697,14.7596263053342,15.0741321479748,14.6798924297351,14.9190940565323,8875057.49198126,0.0,1.0
2023-08-11,16.29,16.55,16.0925,16.53,6981416,14.431831483427,14.6621737907131,14.2568599230846,14.6444551516911,7880307.27566354,0.0,1.0
2023-08-14,16.18,16.345,16.02,16.27,8469305,14.3343789688059,14.4805577407375,14.1926298566299,14.414112844405,9559769.2232226,0.0,1.0
2023-08-15,16.02,16.16,15.87,16.03,7688877,14.1926298566299,14.3166603297839,14.0597400639648,14.2014891761409,8678857.32132019,0.0,1.0
2023-08-16,16.03,16.165,16.0,16.01,7806642,14.2014891761409,14.3210899895394,14.1749112176078,14.1837705371188,8811785.13801505,0.0,1.0
2023-08-17,15.81,16.13,15.81,16.01,6273407,14.0065841468987,14.2900823712509,14.0065841468987,14.1837705371188,7081138.6723408,0.0,1.0
2023-08-18,16.11,16.22,15.59,15.62,9629795,14.2723637322289,14.3698162468499,13.8116791176566,13.8382570761897,10869677.9566851,0.0,1.0
2023-08-21,15.95,16.19,15.87,16.18,7969964,14.1306146200528,14.3432382883169,14.0597400639648,14.3343789688059,8996135.64010176,0.0,1.0
2023-08-22,15.88,15.99,15.67,15.95,8666956,14.0685993834758,14.1660518980968,13.8825536737447,14.1306146200528,9782868.75107511,0.0,1.0
2023-08-23,15.91,16.065,15.86,15.93,13979670,14.0951773420088,14.2324967944294,14.0508807444538,14.1128959810308,15779620.5257466,0.0,1.0
2023-08-24,15.64,16.02,15.63,15.92,8265770,13.8559757152117,14.1926298566299,13.8471163957007,14.1040366615198,9330028.10174345,0.0,1.0
2023-08-25,15.44,15.65,15.3,15.61,11286103,13.6787893249916,13.8648350347227,13.5547588518375,13.8293977566787,12739243.6698784,0.0,1.0
2023-08-28,15.83,15.98,15.6,15.62,11554926,14.0243027859208,14.1571925785858,13.8205384371676,13.8382570761897,13042678.9389937,0.0,1.0
2023-08-29,16.14,16.2,15.81,15.89,11350184,14.2989416907619,14.3520976078279,14.0065841468987,14.0774587029868,12811575.4103924,0.0,1.0
2023-08-30,16.0,16.155,15.83,16.14,8591712,14.1749112176078,14.3122306700284,14.0243027859208,14.2989416907619,9697936.72000151,0.0,1.0
2023-08-31,15.79,15.97,15.75,15.97,9502958,13.9888655078767,14.1483332590748,13.9534282298327,14.1483332590748,10726510.0758536,0.0,1.0
2023-09-01,15.82,15.975,15.75,15.89,6255590,14.0154434664098,14.1527629188303,13.9534282298327,14.0774587029868,7061027.64690831,0.0,1.0
2023-09-05,15.9,16.03,15.7,15.77,8846808,14.0863180224978,14.2014891761409,13.9091316322777,13.9711468688547,9985877.57108279,0.0,1.0
2023-09-06,15.97,16.08,15.81,15.83,6661430,14.1483332590748,14.2457857736959,14.0065841468987,14.0243027859208,7519121.52138242,0.0,1.0
2023-09-07,15.71,15.95,15.645,15.95,6131730,13.9179909517887,14.1306146200528,13.8604053749672,14.1306146200528,6921220.06931036,0.0,1.0
2023-09-08,16.05,16.08,15.76,15.81,6212191,14.2192078151629,14.2457857736959,13.9622875493437,14.0065841468987,7012040.8145155,0.0,1.0
2023-09-11,16.14,16.3,16.11,16.11,5652322,14.2989416907619,14.440690802938,14.2723637322289,14.2723637322289,6380085.95691665,0.0,1.0
2023-09-12,16.35,16.38,16.08,16.08,6267027,14.484987400493,14.511565359026,14.2457857736959,14.2457857736959,7073937.2163011,0.0,1.0
2023-09-13,16.01,16.49,15.98,16.4,6244956,14.1837705371188,14.6090178736471,14.1571925785858,14.529283998048,7049024.46767231,0.0,1.0
2023-09-14,16.26,16.32,16.0,16.19,4881062,14.405253524894,14.45840944196,14.1749112176078,14.3432382883169,5509522.47961801,0.0,1.0
2023-09-15,16.6,16.74,16.215,16.26,13039488,14.7064703882681,14.8305008614222,14.3653865870944,14.405253524894,14718385.5191164,0.0,1.0
2023-09-18,16.42,16.63,16.29,16.55,4060795,14.54700263707,14.7330483468011,14.431831483427,14.6621737907131,4583642.11264281,0.0,1.0
2023-09-19,16.32,16.5012,16.29,16.47,3854679,14.45840944196,14.6189403114994,14.431831483427,14.5912992346251,4350987.67485672,0.0,1.0
2023-09-20,16.2,16.53,16.18,16.43,4622574,14.3520976078279,14.6444551516911,14.3343789688059,14.5558619565811,5217752.89203412,0.0,1.0
2023-09-21,15.91,16.07,15.89,16.07,4609137,14.0951773420088,14.2369264541849,14.0774587029868,14.2369264541849,5202585.81291103,0.0,1.0
2023-09-22,15.8,16.09,15.78,15.93,5857898,13.9977248273877,14.2546450932069,13.9800061883657,14.1128959810308,6612130.86707555,0.0,1.0
2023-09-25,16.12,16.17,15.715,15.72,5831767,14.2812230517399,14.3255196492949,13.9224206115442,13.9268502712997,6582635.37369419,0.0,1.0
2023-09-26,15.84,16.055,15.75,16.0,7164737,14.0331621054318,14.2236374749184,13.9534282298327,14.1749112176078,8087231.74629842,0.0,1.0
2023-09-27,16.04,16.18,15.86,15.86,6153652,14.2103484956519,14.3343789688059,14.0508807444538,14.0508807444538,6945964.63346425,0.0,1.0
2023-09-28,16.42,16.49,15.87,15.95,7791794,14.7064703882681,14.7691654508247,14.2138663253237,14.2855178253884,8699657.64063031,0.18,1.0
2023-09-29,16.07,16.63,15.995,16.6,9785180,14.3929950754853,14.8945555759378,14.3258217941747,14.8676862634136,10925303.7172111,0.0,1.0
2023-10-02,15.92,16.1,15.8,15.97,6158263,14.2586485128641,14.4198643880096,14.1511712627671,14.3034307004045,6875795.19696759,0.0,1.0
2023-10-03,15.47,15.84,15.37,15.84,8781400,13.8556088250005,14.1869970127995,13.7660444499197,14.1869970127995,9804567.93460284,0.0,1.0
2023-10-04,15.88,15.91,15.41,15.63,6103399,14.2228227628318,14.249692075356,13.801870199952,13.9989118251298,6814538.69855456,0.0,1.0
2023-10-05,16.08,16.14,15.82,15.85,5874470,14.4019515129934,14.4556901380419,14.1690841377833,14.1959534503076,6558935.95494868,0.0,1.0
2023-10-06,16.15,16.29,15.825,16.08,5318885,14.46464657555,14.5900367006631,14.1735623565373,14.4019515129934,5938616.77168104,0.0,1.0
2023-10-09,16.02,16.13,15.77,16.02,4577020,14.3482128879449,14.4467337005338,14.1243019502429,14.3482128879449,5110313.10816453,0.0,1.0
2023-10-10,16.26,16.4,16.02,16.05,3110201,14.5631673881389,14.688557513252,14.3482128879449,14.3750822004692,3472587.17229253,0.0,1.0
2023-10-11,16.17,16.42,15.98,16.36,5474578,14.4825594505661,14.7064703882681,14.3123871379126,14.6527317632197,6112450.39677981,0.0,1.0
2023-10-12,16.06,16.23,15.97,16.17,3852012,14.3840386379772,14.5362980756146,14.3034307004045,14.4825594505661,4300830.54397994,0.0,1.0
2023-10-13,15.85,16.09,15.8,16.07,5167291,14.1959534503076,14.4109079505015,14.1511712627671,14.3929950754853,5769359.74302067,0.0,1.0
2023-10-16,16.26,16.32,15.98,16.01,5454711,14.5631673881389,14.6169060131873,14.3123871379126,14.3392564504368,6090268.58623058,0.0,1.0
2023-10-17,16.32,16.47,16.14,16.18,4723780,14.6169060131873,14.7512525758085,14.4556901380419,14.4915158880742,5274172.90160092,0.0,1.0
2023-10-18,16.03,16.22,16.0,16.18,4651940,14.357169325453,14.5273416381065,14.3303000129288,14.4915158880742,5193962.43852875,0.0,1.0
2023-10-19,15.75,16.1,15.73,15.98,8710913,14.1063890752267,14.4198643880096,14.0884762002106,14.3123871379126,9725868.11680545,0.0,1.0
2023-10-20,15.49,15.89,15.46,15.8,6780284,13.8735217000167,14.2317792003399,13.8466523874924,14.1511712627671,7570291.19433125,0.0,1.0
2023-10-23,15.64,15.855,15.35,15.49,6005947,14.0078682626379,14.2004316690616,13.7481315749035,13.8735217000167,6705732.04422119,0.0,1.0
2023-10-24,15.77,15.905,15.575,15.79,7365971,14.1243019502429,14.245213856602,13.9496514188353,14.1422148252591,8224219.72280211,0.0,1.0
2023-10-25,15.6,15.79,15.565,15.67,7576453,13.9720425126055,14.1422148252591,13.9406949813273,14.0347375751621,8459226.1076623,0.0,1.0
2023-10-26,15.53,15.8325,15.49,15.6,10821465,13.909347450049,14.1802796846684,13.8735217000167,13.9720425126055,12082331.8314194,0.0,1.0
2023-10-27,15.05,15.59,14.92,15.58,9003595,13.4794384496611,13.9630860750975,13.3630047620561,13.9541296375894,10052652.0638111,0.0,1.0
2023-10-30,15.38,15.43,15.095,15.23,7312666,13.7750008874278,13.8197830749682,13.5197424184475,13.6406543248066,8164703.87182685,0.0,1.0
2023-10-31,15.48,15.5,15.18,15.4,7680435,13.8645652625086,13.8824781375247,13.5958721372662,13.7929137624439,8575323.60726094,0.0,1.0
2023-11-01,15.6,15.72,15.285,15.58,14877587,13.9720425126055,14.0795197627025,13.689914731101,13.9541296375894,16611054.3244203,0.0,1.0
2023-11-02,16.3,16.48,15.85,15.9,11434658,14.5989931381712,14.7602090133166,14.1959534503076,14.240735637848,12766971.231233,0.0,1.0
2023-11-03,16.76,16.88,16.47,16.56,7116658,15.0109892635429,15.1184665136398,14.7512525758085,14.8318605133813,7945857.9302087,0.0,1.0
2023-11-06,16.67,16.91,16.62,16.76,9282000,14.9303813259702,15.1453358261641,14.8855991384297,15.0109892635429,10363495.5210995,0.0,1.0
2023-11-07,16.58,16.7,16.45,16.69,5741872,14.8497733883974,14.9572506384944,14.7333397007924,14.9482942009863,6410888.25196369,0.0,1.0
2023-11-08,16.13,16.65,16.11,16.59,7182126,14.4467337005338,14.912468450954,14.4288208255176,14.8587298259055,8018953.95744157,0.0,1.0
2023-11-09,16.25,16.41,16.17,16.24,5856207,14.5542109506308,14.6975139507601,14.4825594505661,14.5452545131227,6538545.0350282,0.0,1.0
2023-11-10,16.41,16.44,16.04,16.27,5254927,14.6975139507601,14.7243832632843,14.3661257629611,14.5721238256469,5867206.68263358,0.0,1.0
2023-11-13,16.39,16.58,16.27,16.42,4431955,14.6796010757439,14.8497733883974,14.5721238256469,14.7064703882681,4948345.80825412,0.0,1.0
2023-11-14,16.98,17.075,16.8,16.86,6172855,15.2080308887206,15.2931170450474,15.0468150135752,15.1005536386237,6892087.38902146,0.0,1.0
2023-11-15,17.16,17.22,16.975,17.0,5158439,15.3692467638661,15.4229853889146,15.2035526699666,15.2259437637368,5759476.34910205,0.0,1.0
2023-11-16,17.07,17.27,16.94,17.12,6323568,15.2886388262934,15.467767576455,15.1722051386883,15.3334210138338,7060360.76765442,0.0,1.0
2023-11-17,17.26,17.32,17.12,17.27,5095595,15.4588111389469,15.5125497639954,15.3334210138338,15.467767576455,5689310.05815958,0.0,1.0
2023-11-20,17.51,17.52,17.2,17.26,4595090,15.6827220766489,15.691678514157,15.4050725138984,15.4588111389469,5130488.54062156,0.0,1.0
2023-11-21,17.29,17.5,17.2,17.5,5091672,15.4856804514711,15.6737656391408,15.4050725138984,15.6737656391408,5684929.96842363,0.0,1.0
2023-11-22,17.39,17.505,17.3,17.43,2291334,15.5752448265519,15.6782438578949,15.4946368889792,15.6110705765843,2558309.59344357,0.0,1.0
2023-11-24,17.42,17.47,17.25,17.36,1743329,15.6021141390762,15.6468963266166,15.4498547014388,15.5483755140277,1946453.59656356,0.0,1.0
2023-11-27,17.43,17.49,17.215,17.35,4290849,15.6110705765843,15.6648092016327,15.4185071701605,15.5394190765196,4790798.79263245,0.0,1.0
2023-11-28,17.59,17.65,17.32,17.4,4449607,15.7543735767136,15.808112201762,15.5125497639954,15.58420126406,4968054.53729294,0.0,1.0
2023-11-29,17.44,17.78,17.41,17.65,4099248,15.6200270140923,15.9245458893671,15.5931577015681,15.808112201762,4576873.3341819,0.0,1.0
2023-11-30,17.47,17.52,17.315,17.47,8295841,15.6468963266166,15.691678514157,15.5080715452413,15.6468963266166,9262433.85555418,0.0,1.0
2023-12-01,17.72,17.8,17.385,17.48,4637395,15.8708072643186,15.9424587643832,15.5707666077979,15.6558527641247,5177722.72269656,0.0,1.0
2023-12-04,18.09,18.12,17.68,17.71,7741957,16.2021954521176,16.2290647646418,15.8349815142863,15.8618508268105,8644013.86490468,0.0,1.0
2023-12-05,17.68,18.02,17.525,18.02,5448197,15.8349815142863,16.139500389561,15.696156732911,16.139500389561,6082995.60521094,0.0,1.0
2023-12-06,17.58,17.92,17.56,17.85,5760589,15.7454171392055,16.0499360144802,15.7275042641893,15.9872409519236,6431786.06985512,0.0,1.0
2023-12-07,17.78,17.81,17.54,17.61,4596606,15.9245458893671,15.9514152018913,15.7095913891732,15.7722864517297,5132181.17789908,0.0,1.0
2023-12-08,17.99,18.01,17.6775,17.8,4917629,16.1126310770368,16.1305439520529,15.8327424049093,15.9424587643832,5490608.28656854,0.0,1.0
2023-12-11,18.36,18.38,17.995,18.04,6202203,16.4440192648357,16.4619321398519,16.1171092957908,16.1574132645772,6924854.88164731,0.0,1.0
2023-12-12,18.61,18.76,18.36,18.4,11951274,16.6679302025378,16.802276765159,16.4440192648357,16.4798450148681,13343780.9276485,0.0,1.0
2023-12-13,18.78,18.93,18.35,18.57,6779528,16.8201896401751,16.9545362027963,16.4350628273277,16.6321044525054,7569447.10872324,0.0,1.0
2023-12-14,19.46,20.035,19.14,19.2,16630779,17.4292273907246,17.9442225474392,17.142621390466,17.1963600155145,18568520.1119259,0.0,1.0
2023-12-15,19.15,19.43,19.0,19.3,19755188,17.1515778279741,17.4023580782004,17.0172312653529,17.2859243905953,22056970.7343762,0.0,1.0
2023-12-18,19.25,19.38,19.03,19.26,9333069,17.2411422030549,17.35757589066,17.0441005778771,17.250098640563,10420514.843742,0.0,1.0
2023-12-19,19.23,19.48,19.23,19.35,6074282,17.2232293280388,17.4471402657408,17.2232293280388,17.3307065781357,6782029.12097559,0.0,1.0
2023-12-20,19.11,19.39,19.01,19.15,5543373,17.1157520779418,17.366532328168,17.026187702861,17.1515778279741,6189261.0705973,0.0,1.0
2023-12-21,19.57,19.62,19.26,19.3,5940294,17.5277482033135,17.5725303908539,17.250098640563,17.2859243905953,6632429.46164776,0.0,1.0
2023-12-22,19.77,19.89,19.57,19.69,5616219,17.7068769534751,17.8143542035721,17.5277482033135,17.6352254534105,6270594.74811616,0.0,1.0
2023-12-26,20.11,20.15,19.71,19.71,7789883,18.0113958287498,18.0472215787822,17.6531383284266,17.6531383284266,8697523.97978773,0.0,1.0
2023-12-27,20.17,20.215,19.98,20.09,3408375,18.0651344537983,18.1054384225847,17.8949621411448,17.9934829537337,3805503.02162548,0.0,1.0
2023-12-28,19.67,19.81,19.56,19.66,2977502,18.0203522662579,18.1486110012491,17.9195775459077,18.0111909280443,3250073.22135785,0.45,1.0
2023-12-29,19.47,19.675,19.45,19.56,6219290,17.8371255019848,18.0249329353647,17.8188028255575,17.9195775459077,6788626.13185773,0.0,1.0
2024-01-02,19.7,19.735,19.34,19.47,4762732,18.0478362808989,18.0799009646467,17.7180281052073,17.8371255019848,5198729.58396134,0.0,1.0
2024-01-03,19.56,19.7,19.37,19.5,7151247,17.9195775459077,18.0478362808989,17.7455121198483,17.8646095166258,7805897.82106465,0.0,1.0
2024-01-04,19.7,19.76,19.39,19.47,6543919,18.0478362808989,18.1028043101808,17.7638347962756,17.8371255019848,7142972.83583177,0.0,1.0
2024-01-05,19.83,20.04,19.575,19.61,5902079,18.1669336776764,18.3593217801631,17.9333195532282,17.965384236976,6442376.4982319,0.0,1.0
2024-01-08,20.39,20.39,19.945,19.98,7570827,18.679968617641,18.679968617641,18.2722890671334,18.3043537508812,8263887.68042237,0.0,1.0
2024-01-09,19.84,20.215,19.77,20.17,6949707,18.17609501589,18.5196451989021,18.1119656483945,18.4784191769406,7585908.12600066,0.0,1.0
2024-01-10,19.74,19.96,19.63,19.96,4922765,18.0844816337535,18.2860310744539,17.9837069134033,18.2860310744539,5373412.57924853,0.0,1.0
2024-01-11,19.85,19.88,19.52,19.6,5271768,18.1852563541037,18.2127403687447,17.8829321930531,17.9562228987623,5754364.56667743,0.0,1.0
2024-01-12,19.75,20.06,19.565,19.9,7340083,18.0936429719671,18.3776444565904,17.9241582150145,18.231063045172,8012020.54636538,0.0,1.0
2024-01-16,19.8,19.99,19.53,19.66,8817555,18.1394496630354,18.3135150890948,17.8920935312668,18.0111909280443,9624745.6368963,0.0,1.0
2024-01-17,19.7,19.93,19.425,19.58,8447337,18.0478362808989,18.2585470598129,17.7958994800234,17.937900222335,9220636.55221232,0.0,1.0
2024-01-18,19.62,19.94,19.535,19.8,12463362,17.9745455751896,18.2677083980266,17.8966742003736,18.1394496630354,13604302.8969549,0.0,1.0
2024-01-19,19.96,19.96,19.5,19.7,5435105,18.2860310744539,18.2860310744539,17.8646095166258,18.0478362808989,5932654.02198491,0.0,1.0
2024-01-22,19.92,20.21,19.88,20.03,4977514,18.2493857215993,18.5150645297952,18.2127403687447,18.3501604419495,5433173.49923988,0.0,1.0
2024-01-23,19.59,20.07,19.57,20.01,5651395,17.9470615605487,18.3868057948041,17.9287388841214,18.3318377655222,6168743.98499668,0.0,1.0
2024-01-24,19.46,19.88,19.41,19.88,4961169,17.8279641637712,18.2127403687447,17.7821574727029,18.2127403687447,5415332.21926657,0.0,1.0
2024-01-25,19.57,19.84,19.38,19.67,6115337,17.9287388841214,18.17609501589,17.7546734580619,18.0203522662579,6675156.90107976,0.0,1.0
2024-01-26,19.7,19.85,19.565,19.59,4875241,18.0478362808989,18.1852563541037,17.9241582150145,17.9470615605487,5321538.06169259,0.0,1.0
2024-01-29,19.82,19.845,19.495,19.58,4218397,18.1577723394627,18.1806756849969,17.860028847519,17.937900222335,4604564.20407318,0.0,1.0
2024-01-30,19.68,19.85,19.67,19.81,4776715,18.0295136044716,18.1852563541037,18.0203522662579,18.1486110012491,5213992.63797583,0.0,1.0
2024-01-31,19.22,19.76,19.14,19.69,11930746,17.6080920466435,18.1028043101808,17.5348013409342,18.0386749426852,13022929.3163941,0.0,1.0
2024-02-01,19.42,19.42,19.13,19.26,5535514,17.7913188109166,17.7913188109166,17.5256400027206,17.6447373994981,6042254.82228103,0.0,1.0
2024-02-02,19.41,19.45,19.04,19.24,4375062,17.7821574727029,17.8188028255575,17.4431879587977,17.6264147230708,4775570.88055031,0.0,1.0
2024-02-05,19.21,19.31,18.955,19.12,6506988,17.5989307084298,17.6905440905664,17.3653165839816,17.5164786645069,7102661.03952134,0.0,1.0
2024-02-06,19.47,19.58,19.125,19.22,4029910,17.8371255019848,17.937900222335,17.5210593336138,17.6080920466435,4398822.42748526,0.0,1.0
2024-02-07,19.23,19.59,19.22,19.55,4682433,17.6172533848571,17.9470615605487,17.6080920466435,17.9104162076941,5111079.72525369,0.0,1.0
2024-02-08,19.55,19.55,19.11,19.23,4204594,17.9104162076941,17.9104162076941,17.5073173262933,17.6172533848571,4589497.62790481,0.0,1.0
2024-02-09,19.58,19.62,19.32,19.6,4304341,17.937900222335,17.9745455751896,17.69970542878,17.9562228987623,4698375.82634459,0.0,1.0
2024-02-12,19.71,19.82,19.605,19.61,4513199,18.0569976191125,18.1577723394627,17.9608035678692,17.965384236976,4926353.43739787,0.0,1.0
2024-02-13,19.17,19.28,18.88,19.23,9547127,17.5622853555752,17.6630600759254,17.2966065473792,17.6172533848571,10421105.2767059,0.0,1.0
2024-02-14,19.42,19.51,19.11,19.25,5698345,17.7913188109166,17.8737708548394,17.5073173262933,17.6355760612844,6219991.95653213,0.0,1.0
2024-02-15,19.9,19.91,19.55,19.55,5666808,18.231063045172,18.2402243833856,17.9104162076941,17.9104162076941,6185567.94634441,0.0,1.0
2024-02-16,19.72,19.81,19.54,19.73,5119137,18.0661589573262,18.1486110012491,17.9012548694804,18.0753202955398,5587761.17704106,0.0,1.0
2024-02-20,19.66,19.73,19.37,19.5,6141191,18.0111909280443,18.0753202955398,17.7455121198483,17.8646095166258,6703377.66904733,0.0,1.0
2024-02-21,20.21,20.305,19.67,19.7,13093330,18.5150645297952,18.602097242825,18.0203522662579,18.0478362808989,14291940.4290581,0.0,1.0
2024-02-22,20.66,20.69,19.49,20.32,13113162,18.9273247494097,18.9548087640506,17.8554481784121,18.6158392501454,14313587.9215286,0.0,1.0
2024-02-23,20.27,20.92,20.23,20.73,13202139,18.5700325590772,19.1655195429647,18.5333872062226,18.9914541169053,14410710.1955075,0.0,1.0
2024-02-26,20.05,20.355,20.02,20.2,6208773,18.3684831183768,18.6479039338932,18.3409991037358,18.5059031915816,6777146.36792505,0.0,1.0
2024-02-27,20.23,20.47,20.15,20.17,6067104,18.5333872062226,18.7532593233503,18.4600965005133,18.4784191769406,6622508.47911874,0.0,1.0
2024-02-28,20.63,20.73,20.09,20.16,5051414,18.8998407347687,18.9914541169053,18.4051284712314,18.469257838727,5513838.57051721,0.0,1.0
2024-02-29,20.74,20.87,20.51,20.74,7978190,19.0006154551189,19.1197128518964,18.7899046762049,19.0006154551189,8708542.15174497,0.0,1.0
2024-03-01,20.95,20.96,20.575,20.69,3931176,19.1930035576057,19.2021648958193,18.8494533745936,18.9548087640506,4291049.96270183,0.0,1.0
2024-03-04,21.07,21.14,20.87,20.99,6429298,19.3029396161695,19.3670689836651,19.1197128518964,19.2296489104603,7017859.01803913,0.0,1.0
2024-03-05,20.79,21.31,20.75,21.02,7731855,19.0464221461872,19.5228117332972,19.0097767933326,19.2571329251012,8439656.76158127,0.0,1.0
2024-03-06,20.92,21.265,20.875,21.07,4868094,19.1655195429647,19.4815857113358,19.1242935210032,19.3029396161695,5313736.79965716,0.0,1.0
2024-03-07,20.81,21.08,20.77,20.99,5077640,19.0647448226145,19.3121009543832,19.0280994697599,19.2296489104603,5542465.39270014,0.0,1.0
2024-03-08,20.88,21.035,20.58,20.96,5233859,19.1288741901101,19.2708749324217,18.8540340437004,19.2021648958193,5712985.24073627,0.0,1.0
2024-03-11,20.88,20.94,20.6,20.87,3169582,19.1288741901101,19.183842219392,18.8723567201278,19.1197128518964,3459736.91406348,0.0,1.0
2024-03-12,20.95,21.15,20.845,20.93,3412247,19.1930035576057,19.3762303218787,19.0968095063623,19.1746808811783,3724616.33925304,0.0,1.0
2024-03-13,20.81,21.135,20.725,20.96,4633244,19.0647448226145,19.3624883145583,18.9868734477984,19.2021648958193,5057387.78762093,0.0,1.0
2024-03-14,20.67,20.89,20.5999,20.85,4686138,18.9364860876233,19.1380355283237,18.8722651067456,19.1013901754691,5115123.89425345,0.0,1.0
2024-03-15,20.51,20.84,20.255,20.6,12139614,18.7899046762049,19.0922288372555,18.5562905517567,18.8723567201278,13250917.8428833,0.0,1.0
2024-03-18,20.65,20.85,20.54,20.57,8575694,18.918163411196,19.1013901754691,18.8173886908458,18.8448727054868,9360743.81275283,0.0,1.0
2024-03-19,20.71,20.82,20.63,20.68,3627338,18.973131440478,19.0739061608282,18.8998407347687,18.945647425837,3959397.54150079,0.0,1.0
2024-03-20,20.78,21.0,20.67,20.69,5930070,19.0372608079735,19.2388102486739,18.9364860876233,18.9548087640506,6472929.89485063,0.0,1.0
2024-03-21,21.15,21.19,20.82,20.82,6251208,19.3762303218787,19.4128756747334,19.0739061608282,19.0739061608282,6823466.02015313,0.0,1.0
2024-03-22,20.85,21.27,20.845,21.22,4170629,19.1013901754691,19.4861663804426,19.0968095063623,19.4403596893743,4552423.34988136,0.0,1.0
2024-03-25,20.56,20.98,20.55,20.89,4150665,18.8357113672731,19.2204875722466,18.8265500290595,19.1380355283237,4530631.77365701,0.0,1.0
2024-03-26,20.27,20.66,20.24,20.61,5440587,18.5700325590772,18.9273247494097,18.5425485444362,18.8815180583414,5938637.86394353,0.0,1.0
2024-03-27,20.61,20.63,20.225,20.27,6511602,19.0647448226145,19.0832453027917,18.7086105792032,18.7502366596019,7039387.01874508,0.2,1.0
2024-03-28,20.68,20.835,20.39,20.66,5737057,19.1294965032347,19.2728752246081,18.8612395406652,19.1109960230575,6202062.80598855,0.0,1.0
2024-04-01,20.71,20.85,20.58,20.84,4643590,19.1572472235005,19.286750584741,19.0369941023487,19.2775003446524,5019967.00141909,0.0,1.0
2024-04-02,20.32,20.53,20.205,20.51,4591184,18.796487860045,18.9907429019057,18.690110099026,18.9722424217284,4963313.33675953,0.0,1.0
2024-04-03,20.28,20.37,20.145,20.31,3767895,18.7594868996905,18.842739060488,18.6346086584944,18.7872376199564,4073294.27550925,0.0,1.0
2024-04-04,20.08,20.6,20.005,20.51,3921868,18.5744820979184,19.0554945825259,18.5051052972539,18.9722424217284,4239747.25243217,0.0,1.0
2024-04-05,20.28,20.4,20.02,20.12,3799555,18.7594868996905,18.8704897807538,18.5189806573868,18.6114830582729,4107520.41417888,0.0,1.0
2024-04-08,20.55,20.64,20.23,20.23,4331966,19.0092433820829,19.0924955428803,18.7132356992475,18.7132356992475,4683084.93455912,0.0,1.0
2024-04-09,20.72,20.73,20.31,20.6,3282973,19.1664974635891,19.1757477036778,18.7872376199564,19.0554945825259,3549067.88208042,0.0,1.0
2024-04-10,20.14,20.585,20.115,20.5,4261822,18.6299835384501,19.041619222393,18.6068579382286,18.9629921816398,4607255.5513992,0.0,1.0
2024-04-11,20.35,20.48,20.01,20.175,4132388,18.8242385803108,18.9444917014626,18.5097304172982,18.6623593787602,4467330.53457781,0.0,1.0
2024-04-12,20.0,20.325,19.9,20.24,3596607,18.5004801772096,18.8011129800893,18.4079777763236,18.7224859393361,3888122.86551415,0.0,1.0
2024-04-15,19.57,20.22,19.495,20.14,5498326,18.1027198533996,18.7039854591589,18.0333430527351,18.6299835384501,5943981.93704538,0.0,1.0
2024-04-16,19.08,19.68,19.03,19.68,6173695,17.649458089058,18.2044724943743,17.6032068886149,18.2044724943743,6674091.6353136,0.0,1.0
2024-04-17,18.74,19.27,18.67,19.21,8122877,17.3349499260454,17.8252126507415,17.2701982454252,17.7697112102098,8781260.72641771,0.0,1.0
2024-04-18,18.59,18.86,18.47,18.86,4941682,17.1961963247163,17.4459528071087,17.0851934436531,17.4459528071087,5342220.25878828,0.0,1.0
2024-04-19,18.71,18.79,18.52,18.65,3946711,17.3071992057796,17.3812011264884,17.1314446440961,17.251697765248,4266603.8526523,0.0,1.0
2024-04-22,19.0,19.035,18.73,18.77,4631775,17.5754561683491,17.6078320086592,17.3256996859568,17.3627006463112,5007194.35996673,0.0,1.0
2024-04-23,19.29,19.43,19.0,19.0,6391305,17.8437131309187,17.9732164921591,17.5754561683491,17.5754561683491,6909339.5833837,0.0,1.0
2024-04-24,19.33,19.52,19.195,19.32,4810467,17.8807140912731,18.0564686529566,17.7558358500769,17.8714638511845,5200369.88653507,0.0,1.0
2024-04-25,18.89,19.32,18.88,19.1,4050643,17.4737035273745,17.8714638511845,17.4644532872859,17.6679585692352,4378959.85531219,0.0,1.0
2024-04-26,18.86,19.175,18.82,18.9,3952161,17.4459528071087,17.7373353698997,17.4089518467542,17.4829537674631,4272495.591621,0.0,1.0
2024-04-29,19.19,19.87,18.91,18.94,6363440,17.7512107300326,18.3802270560577,17.4922040075517,17.5199547278175,6879216.04093175,0.0,1.0
2024-04-30,18.87,19.15,18.82,18.96,7728182,17.4552030471973,17.7142097696782,17.4089518467542,17.5384552079947,8354574.50398524,0.0,1.0
2024-05-01,18.84,19.26,18.79,18.79,8868369,17.4274523269314,17.8159624106528,17.3812011264884,17.3812011264884,9587177.10573242,0.0,1.0
2024-05-02,18.45,19.145,17.78,18.98,12142023,17.0666929634759,17.7095846496339,16.4469268775393,17.5569556881719,13126170.6547028,0.0,1.0
2024-05-03,18.65,18.84,18.43,18.6,6342097,17.251697765248,17.4274523269314,17.0481924832986,17.2054465648049,6856143.12628782,0.0,1.0
2024-05-06,18.77,18.9,18.64,18.82,4266003,17.3627006463112,17.4829537674631,17.2424475251593,17.4089518467542,4611775.43408329,0.0,1.0
2024-05-07,18.72,19.11,18.64,19.04,4814696,17.3164494458682,17.6772088093238,17.2424475251593,17.6124571287035,5204941.65976419,0.0,1.0
2024-05-08,18.23,18.71,18.195,18.63,7320115,16.8631876815266,17.3071992057796,16.8308118412164,17.2331972850707,7913432.44054551,0.0,1.0
2024-05-09,18.42,18.49,18.09,18.23,7730374,17.03894224321,17.1036939238303,16.7336843202861,16.8631876815266,8356944.17220903,0.0,1.0
2024-05-10,18.34,18.5,18.2,18.45,7459661,16.9649403225012,17.1129441639189,16.8354369612607,17.0666929634759,8064289.0655232,0.0,1.0
2024-05-13,18.45,18.64,18.35,18.52,6099909,17.0666929634759,17.2424475251593,16.9741905625898,17.1314446440961,6594325.05704836,0.0,1.0
2024-05-14,18.53,18.65,18.48,18.5,6038233,17.1406948841847,17.251697765248,17.0944436837417,17.1129441639189,6527650.03087691,0.0,1.0
2024-05-15,18.48,18.76,18.42,18.71,5730375,17.0944436837417,17.3534504062226,17.03894224321,17.3071992057796,6194839.20969698,0.0,1.0
2024-05-16,18.75,18.805,18.42,18.54,5558488,17.344200166134,17.3950764866213,17.03894224321,17.1499451242733,6009020.24894186,0.0,1.0
2024-05-17,18.42,18.87,18.275,18.87,5608881,17.03894224321,17.4552030471973,16.9048137619253,17.4552030471973,6063497.75386856,0.0,1.0
2024-05-20,18.38,18.5,18.32,18.47,8417853,17.0019412828556,17.1129441639189,16.946439842324,17.0851934436531,9100145.42257104,0.0,1.0
2024-05-21,18.34,18.44,18.22,18.34,5475716,16.9649403225012,17.0574427233873,16.8539374414379,16.9649403225012,5919539.32822288,0.0,1.0
2024-05-22,18.41,18.57,18.31,18.36,4439534,17.0296920031214,17.1776958445391,16.9371896022354,16.9834408026784,4799371.64600624,0.0,1.0
2024-05-23,18.15,18.52,18.095,18.5,5460856,16.7891857608177,17.1314446440961,16.7383094403304,17.1129441639189,5903474.88031919,0.0,1.0
2024-05-24,18.3,18.41,18.17,18.28,3388757,16.9279393621468,17.0296920031214,16.8076862409949,16.9094388819696,3663425.99493665,0.0,1.0
2024-05-28,18.17,18.39,18.0,18.32,4409288,16.8076862409949,17.0111915229442,16.6504321594886,16.946439842324,4766674.1163094,0.0,1.0
2024-05-29,17.79,18.015,17.54,17.99,6964008,16.4561771176279,16.6643075196216,16.2249211154128,16.6411819194,7528461.89211764,0.0,1.0
2024-05-30,17.81,18.01,17.72,17.93,6600466,16.4746775978052,16.6596823995772,16.3914254370077,16.5856804788684,7135453.71447274,0.0,1.0
2024-05-31,17.94,17.98,17.73,17.85,11097666,16.594930718957,16.6319316793114,16.4006756770963,16.5116785581596,11997165.3640331,0.0,1.0
2024-06-03,18.15,18.18,17.9425,18.05,5599787,16.7891857608177,16.8169364810835,16.5972432789792,16.6966833599317,6053666.65768846,0.0,1.0
2024-06-04,18.01,18.28,18.0,18.04,7804886,16.6596823995772,16.9094388819696,16.6504321594886,16.6874331198431,8437495.59496809,0.0,1.0
2024-06-05,18.1,18.16,17.865,18.07,5052498,16.7429345603747,16.7984360009063,16.5255539182925,16.7151838401089,5462018.23045012,0.0,1.0
2024-06-06,17.98,18.23,17.94,18.03,5366519,16.6319316793114,16.8631876815266,16.594930718957,16.6781828797545,5801491.5814033,0.0,1.0
2024-06-07,17.81,17.9,17.69,17.75,8267248,16.4746775978052,16.5579297586026,16.3636747167419,16.4191761572735,8937333.43222544,0.0,1.0
2024-06-10,18.11,18.155,17.71,17.77,8527707,16.7521848004633,16.793810880862,16.3821751969191,16.4376766374507,9218903.42122592,0.0,1.0
2024-06-11,17.97,18.15,17.945,18.07,5974336,16.6226814392228,16.7891857608177,16.5995558390013,16.7151838401089,6458573.98594409,0.0,1.0
2024-06-12,18.33,18.535,18.23,18.35,5021876,16.9556900824126,17.145320004229,16.8631876815266,16.9741905625898,5428914.2248171,0.0,1.0
2024-06-13,18.3,18.39,18.03,18.36,4761044,16.9279393621468,17.0111915229442,16.6781828797545,16.9834408026784,5146941.00303952,0.0,1.0
2024-06-14,17.82,18.21,17.7,18.16,5098967,16.4839278378938,16.8446872013493,16.3729249568305,16.7984360009063,5512253.68331932,0.0,1.0
2024-06-17,17.96,17.99,17.7,17.79,2819240,16.6134311991342,16.6411819194,16.3729249568305,16.4561771176279,3047747.92113015,0.0,1.0
2024-06-18,17.94,18.1459,17.84,18.0,4108074,16.594930718957,16.7853931623814,16.502428318071,16.6504321594886,4441045.8114062,0.0,1.0
2024-06-20,18.06,18.13,17.84,17.9,3598552,16.7059336000203,16.7706852806405,16.502428318071,16.5579297586026,3890225.51364151,0.0,1.0
2024-06-21,18.33,18.385,17.98,18.12,11593589,16.9556900824126,17.0065664028999,16.6319316793114,16.7614350405519,12533284.4217546,0.0,1.0
2024-06-24,18.11,18.48,18.095,18.34,5542081,16.7521848004633,17.0944436837417,16.7383094403304,16.9649403225012,5991283.41201347,0.0,1.0
2024-06-25,18.08,18.25,17.94,18.18,4663305,16.7244340801975,16.8816881617038,16.594930718957,16.8169364810835,5041279.96174351,0.0,1.0
2024-06-26,17.86,18.07,17.695,17.94,8924101,16.5209287982482,16.7151838401089,16.3682998367862,16.594930718957,9647426.35274237,0.0,1.0
2024-06-27,18.02,18.02,17.75,17.85,3896462,16.6689326396659,16.6689326396659,16.4191761572735,16.5116785581596,4212282.01936074,0.0,1.0
2024-06-28,17.98,18.02,17.795,17.96,11009584,16.8169364810835,16.8543490205298,16.6439034861447,16.7982302113604,11771009.5737512,0.2,1.0
2024-07-01,17.63,18.02,17.6,17.89,4540303,16.489576760929,16.8543490205298,16.4615173563443,16.7327582673295,4854311.4872216,0.0,1.0
2024-07-02,17.65,17.72,17.53,17.675,5385166,16.5082830306521,16.573754974683,16.3960454123134,16.531665867806,5757605.42289694,0.0,1.0
2024-07-03,17.68,17.78,17.58,17.74,2580640,16.5363424352368,16.6298737838523,16.4428110866212,16.5924612444061,2759117.70566492,0.0,1.0
2024-07-05,17.48,17.64,17.385,17.61,7368770,16.3492797380056,16.4989298957905,16.2604249568208,16.4708704912058,7878395.96998129,0.0,1.0
2024-07-08,17.69,17.75,17.5,17.6,5499555,16.5456955700983,16.6018143792677,16.3679860077287,16.4615173563443,5879905.5946502,0.0,1.0
2024-07-09,17.54,17.76,17.475,17.57,3493514,16.4053985471749,16.6111675141292,16.3446031705748,16.4334579517596,3735126.29905307,0.0,1.0
2024-07-10,17.88,17.91,17.52,17.66,6151146,16.7234051324679,16.7514645370526,16.3866922774518,16.5176361655136,6576560.79062947,0.0,1.0
2024-07-11,17.86,18.27,17.755,18.23,6603214,16.7046988627448,17.0881773920687,16.6064909466984,17.0507648526225,7059893.92619449,0.0,1.0
2024-07-12,18.18,18.235,17.855,18.02,6089305,17.0039991783147,17.0554414200533,16.700022295314,16.8543490205298,6510442.85165462,0.0,1.0
2024-07-15,18.31,18.44,18.18,18.24,6153453,17.125589931515,17.2471806847153,17.0039991783147,17.0601179874841,6579027.3433245,0.0,1.0
2024-07-16,18.56,18.675,18.1,18.36,7090480,17.359418303054,17.4669793539619,16.9291740994222,17.1723556058228,7580859.36421315,0.0,1.0
2024-07-17,18.86,18.94,18.43,18.46,6873537,17.6400123489007,17.7148374277932,17.2378275498537,17.2658869544384,7348912.53225674,0.0,1.0
2024-07-18,17.99,18.8,17.9341,18.72,5291781,16.8262896159451,17.5838935397314,16.774005592069,17.5090684608389,5657761.89301927,0.0,1.0
2024-07-19,17.86,17.995,17.65,17.79,6102125,16.7046988627448,16.8309661833759,16.5082830306521,16.6392269187139,6524149.48605021,0.0,1.0
2024-07-22,17.93,18.015,17.69,17.86,3806264,16.7701708067757,16.849672453099,16.5456955700983,16.7046988627448,4069506.16701091,0.0,1.0
2024-07-23,17.93,18.29,17.88,17.92,5229419,16.7701708067757,17.1068836617919,16.7234051324679,16.7608176719142,5591086.92155458,0.0,1.0
2024-07-24,17.18,17.93,17.135,17.89,9876803,16.0686856921588,16.7701708067757,16.0265965852818,16.7327582673295,10559885.1574278,0.0,1.0
2024-07-25,17.19,17.53,17.03,17.2,6399326,16.0780388270204,16.3960454123134,15.9283886692354,16.0873919618819,6841904.98129218,0.0,1.0
2024-07-26,17.45,17.69,17.26,17.32,6411758,16.3212203334209,16.5456955700983,16.1435107710513,16.1996295802206,6855196.78151107,0.0,1.0
2024-07-29,17.7,17.89,17.44,17.5,7010574,16.5550487049599,16.7327582673295,16.3118671985593,16.3679860077287,7495427.04533533,0.0,1.0
2024-07-30,17.8,17.91,17.69,17.71,8358869,16.6485800535755,16.7514645370526,16.5456955700983,16.5644018398214,8936970.46361896,0.0,1.0
2024-07-31,17.51,17.7,17.43,17.57,14901435,16.3773391425902,16.5550487049599,16.3025140636978,16.4334579517596,15932021.959016,0.0,1.0
2024-08-01,16.75,17.11,16.68,16.8,19591798,15.6665008931117,16.0032137481279,15.6010289490808,15.7132665674195,20946771.6332425,0.0,1.0
2024-08-02,16.2,16.73,15.93,16.65,16781802,15.152078475726,15.6477946233886,14.8995438344639,15.5729695444961,17942435.6094469,0.0,1.0
2024-08-05,15.92,16.21,15.71,15.81,11569536,14.8901906996023,15.1614316105875,14.6937748675096,14.7873062161252,12369687.993648,0.0,1.0
2024-08-06,16.27,16.4,15.78,15.92,8857528,15.2175504197569,15.3391411729572,14.7592468115405,14.8901906996023,9470116.84435754,0.0,1.0
2024-08-07,16.03,16.45,16.01,16.42,12711565,14.9930751830795,15.385906847265,14.9743689133564,15.3578474426803,13590700.0039566,0.0,1.0
2024-08-08,16.23,16.39,16.065,16.19,9477217,15.1801378803107,15.3297880380956,15.0258111550949,15.1427253408644,10132663.6900647,0.0,1.0
2024-08-09,16.33,16.495,16.06,16.21,11370994,15.2736692289263,15.427995954142,15.0211345876642,15.1614316105875,12157414.7794383,0.0,1.0
2024-08-12,16.05,16.335,15.9826,16.31,6563374,15.0117814528026,15.278345796357,14.9487413238357,15.2549629592031,7017298.58186373,0.0,1.0
2024-08-13,16.09,16.21,15.9212,16.12,6232712,15.0491939922488,15.1614316105875,14.8913130757857,15.0772533968335,6663767.91552107,0.0,1.0
2024-08-14,16.16,16.275,16.02,16.02,6718248,15.1146659362797,15.2222269871877,14.9837220482179,14.9837220482179,7182883.70630853,0.0,1.0
2024-08-15,16.43,16.66,16.325,16.4,6576831,15.3672005775418,15.5823226793577,15.2689926614955,15.3391411729572,7031686.27133813,0.0,1.0
2024-08-16,16.45,16.47,16.29,16.42,7663398,15.385906847265,15.4046131169881,15.23625668948,15.3578474426803,8193400.51590193,0.0,1.0
2024-08-19,16.83,16.91,16.405,16.46,7258175,15.7413259720042,15.8161510508967,15.3438177403879,15.3952599821265,7760152.19221377,0.0,1.0
2024-08-20,16.52,16.7701,16.5,16.7701,6466740,15.4513787912959,15.6853006941835,15.4326725215728,15.6853006941835,6913981.35033619,0.0,1.0
2024-08-21,16.92,16.94,16.48,16.64,7845202,15.8255041857583,15.8442104554814,15.4139662518496,15.5636164096346,8387778.12585941,0.0,1.0
2024-08-22,17.09,17.35,16.88,16.88,12029899,15.9845074784048,16.2276889848053,15.788091646312,15.788091646312,12861889.8134807,0.0,1.0
2024-08-23,17.41,17.58,17.095,17.14,12255641,16.2838077939747,16.4428110866212,15.9891840458355,16.0312731527126,13103244.1864704,0.0,1.0
2024-08-26,17.34,17.605,17.28,17.56,8839308,16.2183358499437,16.4661939237751,16.1622170407744,16.424104816898,9450636.74461594,0.0,1.0
2024-08-27,17.3,17.45,17.16,17.29,7685244,16.1809233104975,16.3212203334209,16.0499794224357,16.1715701756359,8216757.3907074,0.0,1.0
2024-08-28,17.24,17.3,17.125,17.3,6453058,16.1248045013281,16.1809233104975,16.0172434504202,16.1809233104975,6899353.09980577,0.0,1.0
2024-08-29,17.65,17.745,17.25,17.335,6854655,16.5082830306521,16.5971378118369,16.1341576361897,16.213659282513,7328724.64843008,0.0,1.0
2024-08-30,17.7,18.07,17.57,17.77,9227457,16.5550487049599,16.9011146948376,16.4334579517596,16.6205206489908,9865630.22620812,0.0,1.0
2024-09-03,17.37,17.67,17.25,17.62,6736610,16.2463952545284,16.5269893003752,16.1341576361897,16.4802236260674,7202515.62680553,0.0,1.0
2024-09-04,16.93,17.56,16.89,17.29,9457909,15.8348573206198,16.424104816898,15.7974447811736,16.1715701756359,10112020.3439719,0.0,1.0
2024-09-05,16.73,16.96,16.61,16.9,8545904,15.6477946233886,15.8629167252045,15.5355570050499,15.8067979160351,9136940.8508404,0.0,1.0
2024-09-06,16.73,16.89,16.605,16.74,9017177,15.6477946233886,15.7974447811736,15.5308804376191,15.6571477582502,9640807.20899257,0.0,1.0
2024-09-09,16.77,17.1,16.73,16.76,8062225,15.6852071628349,15.9938606132663,15.6477946233886,15.6758540279733,8619810.4906358,0.0,1.0
2024-09-10,16.77,16.85,16.42,16.76,9292735,15.6852071628349,15.7600322417273,15.3578474426803,15.6758540279733,9935422.86895968,0.0,1.0
2024-09-11,16.82,16.945,16.575,16.72,8475895,15.7319728371427,15.8488870229121,15.5028210330345,15.6384414885271,9062090.01094952,0.0,1.0
2024-09-12,17.2,17.235,16.79,16.92,7706009,16.0873919618819,16.1201279338974,15.703913432558,15.8255041857583,8238958.50328341,0.0,1.0
2024-09-13,17.42,17.605,17.26,17.26,5171153,16.2931609288362,16.4661939237751,16.1435107710513,16.1435107710513,5528791.23047086,0.0,1.0
2024-09-16,17.46,17.62,17.355,17.5,5366712,16.3305734682824,16.4802236260674,16.2323655522361,16.3679860077287,5737875.13965701,0.0,1.0
2024-09-17,17.81,17.92,17.59,17.59,5161917,16.657933188437,16.7608176719142,16.4521642214827,16.4521642214827,5518916.46640864,0.0,1.0
2024-09-18,17.88,18.265,17.73,17.84,9059566,16.7234051324679,17.083500824638,16.5831081095445,16.6859925930217,9686127.8427987,0.0,1.0
2024-09-19,18.53,18.67,18.115,18.26,14809220,17.3313588984693,17.4623027865311,16.9432038017146,17.0788242572072,15833429.34663,0.0,1.0
2024-09-20,18.73,18.84,18.28,18.55,15487416,17.5184215957005,17.6213060791776,17.0975305269303,17.3500651681924,16558529.5510409,0.0,1.0
2024-09-23,18.63,18.95,18.39,18.88,7459097,17.4248902470849,17.7241905626548,17.2004150104075,17.6587186186239,7974970.00781671,0.0,1.0
2024-09-24,18.68,18.885,18.55,18.7,8588643,17.4716559213927,17.6633951860546,17.3500651681924,17.4903621911158,9182635.69073373,0.0,1.0
2024-09-25,18.21,18.82,18.195,18.74,6528099,17.0320585828994,17.6025998094545,17.0180288806071,17.527774730562,6979583.95407089,0.0,1.0
2024-09-26,18.24,18.47,18.13,18.35,10801071,17.0601179874841,17.2752400892999,16.9572335040069,17.1630024709612,11548075.762696,0.0,1.0
2024-09-27,18.13,18.455,18.085,18.42,6475563,16.9572335040069,17.2612103870076,16.9151443971299,17.2284744149921,6923414.55121548,0.0,1.0
2024-09-30,17.6,18.0,17.46,17.91,7463269,16.6485800535755,17.0269568729749,16.5161481667857,16.94182208861,7889774.02140611,0.2,1.0
2024-10-01,17.55,17.65,17.18,17.58,7221130,16.6012829511505,16.6958771560004,16.251284393206,16.6296612126055,7633797.45245637,0.0,1.0
2024-10-02,17.57,17.685,17.35,17.38,10699402,16.6202017921205,16.7289851276978,16.4120945414508,16.4404728029058,11310843.0024673,0.0,1.0
2024-10-03,17.38,17.46,17.145,17.46,8247213,16.4404728029058,16.5161481667857,16.2181764215086,16.5161481667857,8718518.23596373,0.0,1.0
2024-10-04,17.86,17.985,17.56,17.61,5337267,16.8945249861851,17.0127677422474,16.6107423716355,16.6580394740604,5642276.93279021,0.0,1.0
2024-10-07,17.48,18.04,17.34,17.75,7174838,16.5350670077556,17.0647945549148,16.4026351209658,16.7904713608503,7584859.99368342,0.0,1.0
2024-10-08,17.46,17.58,17.0,17.53,7589218,16.5161481667857,16.6296612126055,16.0810148244763,16.5823641101806,8022920.65570565,0.0,1.0
2024-10-09,17.45,17.57,17.2813,17.4,5386380,16.5066887463007,16.6202017921205,16.347108322719,16.4593916438757,5694196.60385034,0.0,1.0
2024-10-10,17.61,17.61,17.31,17.39,4648063,16.6580394740604,16.6580394740604,16.3742568595109,16.4499322233908,4913686.84516921,0.0,1.0
2024-10-11,17.81,17.88,17.535,17.68,4618276,16.8472278837602,16.9134438271551,16.5870938204231,16.7242554174553,4882197.60114279,0.0,1.0
2024-10-14,17.9,17.92,17.6,17.75,4647130,16.932362668125,16.951281509095,16.6485800535755,16.7904713608503,4912700.52681971,0.0,1.0
2024-10-15,17.92,18.22,17.89,17.95,6507440,16.951281509095,17.2350641236446,16.9229032476401,16.97965977055,6879322.05818378,0.0,1.0
2024-10-16,17.99,18.16,17.91,17.93,4461042,17.0174974524899,17.1783076007347,16.94182208861,16.96074092958,4715978.11629216,0.0,1.0
2024-10-17,18.04,18.2,17.825,18.19,7588787,17.0647945549148,17.2161452826746,16.8614170144876,17.2066858621896,8022465.02525699,0.0,1.0
2024-10-18,17.77,18.15,17.64,17.99,8034433,16.8093902018202,17.1688481802497,16.6864177355154,17.0174974524899,8493578.45203331,0.0,1.0
2024-10-21,17.63,17.74,17.485,17.68,4104622,16.6769583150304,16.7810119403653,16.5397967179981,16.7242554174553,4339189.70672129,0.0,1.0
2024-10-22,17.59,17.63,17.46,17.56,4038502,16.6391206330905,16.6769583150304,16.5161481667857,16.6107423716355,4269291.13301379,0.0,1.0
2024-10-23,17.38,17.54,17.07,17.5,6680816,16.4404728029058,16.5918235306655,16.1472307678712,16.5539858487256,7062606.01334272,0.0,1.0
2024-10-24,17.66,17.675,17.365,17.47,5456042,16.7053365764854,16.7195257072129,16.4262836721783,16.5256075872706,5767839.59298542,0.0,1.0
2024-10-25,17.58,17.83,17.565,17.8,3273847,16.6296612126055,16.8661467247301,16.615472081878,16.8377684632752,3460938.23104304,0.0,1.0
2024-10-28,17.71,17.87,17.68,17.76,3761721,16.7526336789103,16.9039844066701,16.7242554174553,16.7999307813352,3976692.87031968,0.0,1.0
2024-10-29,17.62,17.775,17.5367,17.67,2627737,16.6674988945454,16.8141199120627,16.5887019219055,16.7147959969704,2777904.84540859,0.0,1.0
2024-10-30,17.75,17.9,17.575,17.62,3805896,16.7904713608503,16.932362668125,16.624931502363,16.6674988945454,4023392.34844321,0.0,1.0
2024-10-31,17.24,17.76,17.21,17.68,6287063,16.308040916116,16.7999307813352,16.279662654661,16.7242554174553,6646351.12687799,0.0,1.0
2024-11-01,17.33,17.55,17.2,17.2,4661998,16.3931757004808,16.6012829511505,16.270203234176,16.270203234176,4928418.19157898,0.0,1.0
2024-11-04,17.39,17.52,17.27,17.33,6825026,16.4499322233908,16.5729046896956,16.3364191775709,16.3931757004808,7215057.21289441,0.0,1.0
2024-11-05,17.65,17.655,17.215,17.24,5501988,16.6958771560004,16.7006068662429,16.2843923649035,16.308040916116,5816411.27882276,0.0,1.0
2024-11-06,17.99,18.8,17.94,18.5,21413438,17.0174974524899,17.7837105117738,16.970200350065,17.4999278972242,22637156.297246,0.0,1.0
2024-11-07,18.0,18.72,17.68,18.35,13613370,17.0269568729749,17.7080351478939,16.7242554174553,17.3580365899494,14391336.1517305,0.0,1.0
2024-11-08,18.01,18.22,17.87,18.06,8591568,17.0364162934599,17.2350641236446,16.9039844066701,17.0837133958848,9082552.1644127,0.0,1.0
2024-11-11,18.06,18.455,17.77,18.05,12972306,17.0837133958848,17.4573605050418,16.8093902018202,17.0742539753998,13713637.1309316,0.0,1.0
2024-11-12,17.99,18.26,17.755,17.96,7736912,17.0174974524899,17.2729018055845,16.7952010710927,16.989119191035,8179054.95614662,0.0,1.0
2024-11-13,18.0,18.205,17.91,18.01,5505213,17.0269568729749,17.2208749929171,16.94182208861,17.0364162934599,5819820.57858391,0.0,1.0
2024-11-14,17.46,18.12,17.43,17.98,9861424,16.5161481667857,17.1404699187947,16.4877699053307,17.0080380320049,10424976.8954155,0.0,1.0
2024-11-15,17.26,17.68,17.26,17.51,12826627,16.3269597570859,16.7242554174553,16.3269597570859,16.5634452692106,13559632.9821244,0.0,1.0
2024-11-18,17.41,17.45,17.16,17.31,5446122,16.4688510643607,16.5066887463007,16.2323655522361,16.3742568595109,5757352.69263489,0.0,1.0
2024-11-19,17.33,17.37,17.08,17.2,6211353,16.3931757004808,16.4310133824208,16.1566901883562,16.270203234176,6566314.51140019,0.0,1.0
2024-11-20,17.42,17.46,17.17,17.23,4901128,16.4783104848457,16.5161481667857,16.2418249727211,16.298581495631,5181213.80456556,0.0,1.0
2024-11-21,17.89,17.99,17.46,17.54,4364739,16.9229032476401,17.0174974524899,16.5161481667857,16.5918235306655,4614171.668262,0.0,1.0
2024-11-22,18.25,18.31,17.88,17.9,6184088,17.2634423850996,17.3201989080095,16.9134438271551,16.932362668125,6537491.39264433,0.0,1.0
2024-11-25,18.42,18.566616,18.29,18.33,13101610,17.4242525333443,17.562942772727,17.3012800670395,17.3391177489794,13850330.49413,0.0,1.0
2024-11-26,18.31,18.47,18.245,18.32,8026869,17.3201989080095,17.4715496357692,17.2587126748571,17.3296583284945,8485582.190516,0.0,1.0
2024-11-27,18.43,18.615,18.31,18.31,6952055,17.4337119538293,17.6087112328015,17.3201989080095,17.3201989080095,7349345.56618375,0.0,1.0
2024-11-29,18.42,18.65,18.42,18.58,4412556,17.4242525333443,17.641819204499,17.4242525333443,17.5756032611041,4664721.27653442,0.0,1.0
2024-12-02,18.39,18.59,18.27,18.46,5542604,17.3958742718894,17.5850626815891,17.2823612260695,17.4620902152843,5859348.37001609,0.0,1.0
2024-12-03,18.52,19.08,18.49,18.57,10704176,17.5188467381942,18.0485742853534,17.4904684767392,17.5661438406191,11315889.8232609,0.0,1.0
2024-12-04,18.53,18.59,18.385,18.52,5113847,17.5283061586792,17.5850626815891,17.3911445616469,17.5188467381942,5406089.10251602,0.0,1.0
2024-12-05,18.8,18.97,18.375,18.53,9272383,17.7837105117738,17.9445206600186,17.3816851411619,17.5283061586792,9802273.84406589,0.0,1.0
2024-12-06,18.8,19.03,18.635,18.92,5650018,17.7837105117738,18.0012771829285,17.6276300737715,17.8972235575936,5972900.78072719,0.0,1.0
2024-12-09,18.94,19.15,18.83,18.91,6789110,17.9161423985636,18.1147902287483,17.8120887732287,17.8877641371086,7177088.71360105,0.0,1.0
2024-12-10,19.07,19.21,18.785,19.01,6518871,18.0391148648684,18.1715467516582,17.7695213810463,17.9823583419585,6891406.3079728,0.0,1.0
2024-12-11,18.93,19.365,18.865,19.23,6230959,17.9066829780786,18.3181677691755,17.8451967449262,18.1904655926282,6587040.93965349,0.0,1.0
2024-12-12,18.82,19.03,18.775,18.91,5529287,17.8026293527438,18.0012771829285,17.7600619605613,17.8877641371086,5845270.34058381,0.0,1.0
2024-12-13,18.58,18.92,18.51,18.82,4514382,17.5756032611041,17.8972235575936,17.5093873177092,17.8026293527438,4772366.34862062,0.0,1.0
2024-12-16,18.66,19.03,18.51,18.59,8159757,17.651278624984,18.0012771829285,17.5093873177092,17.5850626815891,8626064.36932486,0.0,1.0
2024-12-17,18.72,18.86,18.45,18.51,7336262,17.7080351478939,17.8404670346837,17.4526307947993,17.5093873177092,7755508.9253555,0.0,1.0
2024-12-18,17.55,18.82,17.53,18.74,10588687,16.6012829511505,17.8026293527438,16.5823641101806,17.7269539888639,11193800.9488069,0.0,1.0
2024-12-19,17.63,17.85,17.55,17.6,7594946,16.6769583150304,16.8850655657001,16.6012829511505,16.6485800535755,8028975.99494035,0.0,1.0
2024-12-20,18.2,18.355,17.38,17.43,19799315,17.2161452826746,17.3627663001919,16.4404728029058,16.4877699053307,20930790.666749,0.0,1.0
2024-12-23,18.07,18.21,17.91,18.18,4285953,17.0931728163698,17.2256047031596,16.94182208861,17.1972264417047,4530883.26795774,0.0,1.0
2024-12-24,18.22,18.275,18.005,18.09,1710037,17.2350641236446,17.287090936312,17.0316865832174,17.1120916573398,1807760.84826144,0.0,1.0
2024-12-26,18.28,18.34,18.09,18.19,3034455,17.2918206465545,17.3485771694644,17.1120916573398,17.2066858621896,3207865.64548671,0.0,1.0
2024-12-27,17.975,18.235,17.83,18.14,7022274,17.0033083217624,17.2492532543721,16.8661467247301,17.1593887597647,7423577.38631635,0.0,1.0
2024-12-30,17.78,17.91,17.53,17.88,5850408,16.8188496223052,16.94182208861,16.5823641101806,16.9134438271551,6184742.51069158,0.0,1.0
2024-12-31,17.52,17.65,17.39,17.55,5422161,16.8566873042452,16.9817654634662,16.7316091450242,16.8855514948346,5635523.69486477,0.3,1.0
2025-01-02,17.2,17.58,17.155,17.57,5125165,16.5488026046242,16.9144156854241,16.50550631874,16.9047942885609,5326840.86614023,0.0,1.0
2025-01-03,17.45,17.475,17.05,17.21,7547936,16.7893375262031,16.813391018361,16.4044816516769,16.5584240014874,7844948.19967959,0.0,1.0
2025-01-06,17.28,17.65,17.27,17.54,6391650,16.6257737795295,16.9817654634662,16.6161523826663,16.8759300979715,6643162.20493682,0.0,1.0
2025-01-07,17.05,17.48,17.0,17.43,5538041,16.4044816516769,16.8182017167925,16.3563746673612,16.7700947324768,5755963.58695965,0.0,1.0
2025-01-08,16.96,17.12,16.77,17.12,5663573,16.3178890799086,16.471831429719,16.1350825395086,16.471831429719,5886435.28642848,0.0,1.0
2025-01-10,17.08,17.11,16.55,16.63,6579173,16.4333458422664,16.4622100328559,15.9234118085193,16.0003829834245,6838064.25779585,0.0,1.0
2025-01-13,17.16,17.2,16.86,16.96,5721099,16.5103170171716,16.5488026046242,16.221675111277,16.3178890799086,5946224.94152558,0.0,1.0
2025-01-14,17.28,17.38,17.19,17.34,4425582,16.6257737795295,16.721987748161,16.5391812077611,16.6835021607084,4599729.18999769,0.0,1.0
2025-01-15,17.32,17.73,17.265,17.45,5303572,16.6642593669821,17.0587366383714,16.6113416842347,16.7893375262031,5512268.20329042,0.0,1.0
2025-01-16,17.07,17.44,17.055,17.36,4135816,16.4237244454032,16.7797161293399,16.4092923501085,16.7027449544347,4298560.86265254,0.0,1.0
2025-01-17,17.06,17.2888,17.03,17.205,5648055,16.4141030485401,16.634240608769,16.3852388579506,16.5536133030558,5870306.65124099,0.0,1.0
2025-01-21,17.21,17.31,17.11,17.11,4326890,16.5584240014874,16.6546379701189,16.4622100328559,16.4622100328559,4497153.64779347,0.0,1.0
2025-01-22,17.29,17.37,17.01,17.14,9609568,16.6353951763926,16.7123663512979,16.3659960642243,16.4910742234453,9987705.66964251,0.0,1.0
2025-01-23,17.43,17.52,17.125,17.31,6195807,16.7700947324768,16.8566873042452,16.4766421281506,16.6546379701189,6439612.75906581,0.0,1.0
2025-01-24,16.94,17.485,16.8,17.4,10224111,16.2986462861822,16.8230124152241,16.1639467300981,16.7412305418873,10626431.0114414,0.0,1.0
2025-01-27,17.18,17.245,16.79,16.97,14916385,16.5295598108979,16.5920988905084,16.1543253332349,16.3275104767717,15503346.5640777,0.0,1.0
2025-01-28,17.05,17.445,17.01,17.21,8823237,16.4044816516769,16.7845268277715,16.3659960642243,16.5584240014874,9170432.44914856,0.0,1.0
2025-01-29,16.59,17.12,16.505,17.05,11728800,15.9618973959719,16.471831429719,15.8801155226351,16.4044816516769,12190329.7066114,0.0,1.0
2025-01-30,16.64,16.89,16.51,16.84,9613310,16.0100043802876,16.2505393018665,15.8849262210666,16.2024323175507,9991594.91779767,0.0,1.0
2025-01-31,16.71,16.91,16.59,16.7,11269088,16.0773541583297,16.2697820955928,15.9618973959719,16.0677327614666,11712527.9834952,0.0,1.0
2025-02-03,16.49,16.64,15.98,16.5,11518728,15.8656834273403,16.0100043802876,15.3749921873195,15.8753048242035,11971991.3478598,0.0,1.0
2025-02-04,16.39,16.52,16.26,16.46,4919959,15.7694694587088,15.8945476179298,15.6443912994878,15.8368192367509,5113559.98508035,0.0,1.0
2025-02-05,16.37,16.475,16.185,16.47,6948686,15.7502266649825,15.8512513320456,15.5722308230141,15.846440633614,7222117.6392909,0.0,1.0
2025-02-06,16.69,16.7,16.46,16.47,8755985,16.0581113646034,16.0677327614666,15.8368192367509,15.846440633614,9100534.07476847,0.0,1.0
2025-02-07,16.76,16.87,16.55,16.75,8154325,16.1254611426455,16.2312965081402,15.9234118085193,16.1158397457823,8475198.68058662,0.0,1.0
2025-02-10,16.55,16.89,16.53,16.75,12576581,15.9234118085193,16.2505393018665,15.9041690147929,16.1158397457823,13071470.9920797,0.0,1.0
2025-02-11,16.49,16.55,16.275,16.4,4612894,15.8656834273403,15.9234118085193,15.6588233947825,15.7790908555719,4794411.93998106,0.0,1.0
2025-02-12,16.31,16.4,16.2,16.26,4368605,15.6924982838036,15.7790908555719,15.5866629183089,15.6443912994878,4540510.13811739,0.0,1.0
2025-02-13,16.42,16.46,16.26,16.35,3968217,15.7983336492983,15.8368192367509,15.6443912994878,15.7309838712562,4124366.82161692,0.0,1.0
2025-02-14,16.39,16.635,16.31,16.5,4884966,15.7694694587088,16.0051936818561,15.6924982838036,15.8753048242035,5077190.00627404,0.0,1.0
2025-02-18,17.05,17.095,16.39,16.4,12502765,16.4044816516769,16.4477779375611,15.7694694587088,15.7790908555719,12994750.3235013,0.0,1.0
2025-02-19,17.08,17.155,16.81,16.92,10142584,16.4333458422664,16.50550631874,16.1735681269612,16.2794034924559,10541695.9140749,0.0,1.0
2025-02-20,16.76,16.925,16.33,16.7,14540325,16.1254611426455,16.2842141908875,15.7117410775299,16.0677327614666,15112488.5573362,0.0,1.0
2025-02-21,16.34,16.81,16.16,16.8,17225821,15.721362474393,16.1735681269612,15.5481773308563,16.1639467300981,17903659.1515817,0.0,1.0
2025-02-24,16.25,16.49,16.09,16.47,6277315,15.6347699026246,15.8656834273403,15.4808275528142,15.846440633614,6524328.10877992,0.0,1.0
2025-02-25,16.02,16.32,15.86,16.32,11435245,15.4134777747721,15.7021196806667,15.2595354249617,15.7021196806667,11885223.2816554,0.0,1.0
2025-02-26,16.01,16.21,15.86,16.05,7467099,15.403856377909,15.596284315172,15.2595354249617,15.4423419653616,7760930.25389712,0.0,1.0
2025-02-27,16.0,16.33,15.98,16.08,9171095,15.3942349810458,15.7117410775299,15.3749921873195,15.471206155951,9531978.70375962,0.0,1.0
2025-02-28,16.13,16.2008,15.925,16.1,11062816,15.5193131402668,15.5874326300579,15.3220745045722,15.4904489496773,11498139.1552057,0.0,1.0
2025-03-03,16.14,16.54,16.13,16.25,11331866,15.52893453713,15.9137904116561,15.5193131402668,15.6347699026246,11777776.3054311,0.0,1.0
2025-03-04,15.85,16.06,15.65,16.05,9622505,15.2499140280985,15.4519633622247,15.0574860908354,15.4423419653616,10001151.7421661,0.0,1.0
2025-03-05,16.08,16.18,15.78,15.78,8864593,15.471206155951,15.5674201245826,15.1825642500564,15.1825642500564,9213415.81277882,0.0,1.0
2025-03-06,15.8,16.08,15.75,15.97,11659204,15.2018070437827,15.471206155951,15.153700059467,15.3653707904563,12117995.0955463,0.0,1.0
2025-03-07,16.33,16.35,15.77,15.83,9836123,15.7117410775299,15.7309838712562,15.1729428531933,15.2306712343722,10223175.6364491,0.0,1.0
2025-03-10,15.9,16.3,15.78,16.19,10882639,15.2980210124143,15.6828768869404,15.1825642500564,15.5770415214457,11310872.1683402,0.0,1.0
2025-03-11,15.34,15.99,15.255,15.89,11097726,14.7592227880777,15.3846135841827,14.6774409147409,15.2883996155511,11534422.8679519,0.0,1.0
2025-03-12,15.11,15.45,15.0,15.415,9687278,14.5379306602251,14.8650581535724,14.4320952947304,14.8313832645513,10068473.5675946,0.0,1.0
2025-03-13,14.52,15.245,14.465,15.08,10892084,13.9702682452991,14.6678195178777,13.9173505625517,14.5090664696357,11320688.830239,0.0,1.0
2025-03-14,14.91,14.98,14.68,14.74,11947864,14.3455027229621,14.4128525010041,14.1242105951095,14.1819389762884,12418013.9016569,0.0,1.0
2025-03-17,15.3,15.36,14.9,14.9,6877697,14.7207372006251,14.778465581804,14.3358813260989,14.3358813260989,7148335.21350626,0.0,1.0
2025-03-18,15.07,15.27,15.01,15.26,5699335,14.4994450727725,14.6918730100356,14.4417166915936,14.6822516131724,5923604.52547835,0.0,1.0
2025-03-19,15.12,15.305,15.04,15.06,12360400,14.5475520570883,14.7255478990566,14.4705808821831,14.4898236759094,12846783.243435,0.0,1.0
2025-03-20,14.96,15.16,14.86,15.02,10562018,14.3936097072778,14.5860376445409,14.2973957386463,14.4513380884567,10977634.6929921,0.0,1.0
2025-03-21,14.69,14.8,14.25,14.8,19640498,14.1338319919727,14.2396673574674,13.7104905299939,14.2396673574674,20413353.9852366,0.0,1.0
2025-03-24,15.02,15.065,14.77,14.92,6922199,14.4513380884567,14.4946343743409,14.2108031668779,14.3551241198252,7194588.37261923,0.0,1.0
2025-03-25,14.8,15.14,14.7,15.07,5701521,14.2396673574674,14.5667948508146,14.1434533888358,14.4994450727725,5925876.54484423,0.0,1.0
2025-03-26,14.81,14.93,14.64,14.83,8612608,14.2492887543305,14.3647455166884,14.0857250076569,14.2685315480568,8951515.17237907,0.0,1.0
2025-03-27,14.53,14.8,14.43,14.72,10618562,13.9798896421622,14.2396673574674,13.8836756735307,14.1626961825621,11036403.7062697,0.0,1.0
2025-03-28,14.27,14.5599,14.145,14.47,8374635,13.7297333237202,14.0086576187831,13.6094658629308,13.9221612609833,8704177.90588366,0.0,1.0
2025-03-31,14.21,14.29,13.83,13.955,9220921,13.8644328798044,13.9424873928504,13.4936739428356,13.6156341194701,9450749.88251871,0.2,1.0
2025-04-01,14.44,14.525,14.02,14.23,9006340,14.0888396048118,14.1717725249232,13.67905341132,13.8839465080659,9230820.51097971,0.0,1.0
2025-04-02,14.65,14.7,14.235,14.295,11747354,14.2937327015576,14.3425167722114,13.8888249151313,13.9473657999158,12040153.5199582,0.0,1.0
2025-04-03,13.3,14.105,13.26,14.02,15062530,12.9765627939056,13.7619863314314,12.9375355373826,13.67905341132,15437959.3565474,0.0,1.0
2025-04-04,13.14,13.31,12.27,12.87,25456116,12.8204537678135,12.9863196080363,11.9716109384377,12.5570197862831,26090602.5869198,0.0,1.0
2025-04-07,12.92,13.46,12.22,12.75,30155587,12.6058038569368,13.1326718199977,11.9228268677839,12.439938016714,30907206.5900504,0.0,1.0
2025-04-08,12.7,13.4,12.5101,13.28,14744893,12.3911539460602,13.0741309352131,12.2058720457172,12.9570491656441,15112405.3429697,0.0,1.0
2025-04-09,14.22,14.47,12.325,12.46,20128247,13.8741896939351,14.118110047204,12.0252734161569,12.1569904069221,20629937.9390148,0.0,1.0
2025-04-10,13.45,14.095,13.05,13.9,14079344,13.1229150058669,13.7522295173007,12.7326424406367,13.5619716417509,14430267.7198884,0.0,1.0
2025-04-11,13.71,13.845,13.16,13.38,12301462,13.3765921732666,13.5083091640318,12.839967396075,13.0546173069516,12608072.5072158,0.0,1.0
2025-04-14,13.78,14.08,13.47,13.86,11371331,13.4448898721819,13.7375942961045,13.1424286341284,13.5229443852279,11654758.2516249,0.0,1.0
2025-04-15,13.59,13.915,13.56,13.74,8300442,13.2595104036975,13.5766068629471,13.2302399613052,13.4058626156588,8507328.20033417,0.0,1.0
2025-04-16,13.41,13.68,13.285,13.5,7901640,13.0838877493439,13.3473217308743,12.9619275727094,13.1716990765207,8098586.17178319,0.0,1.0
2025-04-17,13.66,13.82,13.49,13.51,5533923,13.3278081026128,13.4839171287049,13.1619422623899,13.1814558906515,5671854.48634878,0.0,1.0
2025-04-21,13.51,13.555,13.315,13.5,5324326,13.1814558906515,13.2253615542399,12.9911980151017,13.1716990765207,5457033.33961881,0.0,1.0
2025-04-22,13.82,13.85,13.565,13.65,9348213,13.4839171287049,13.5131875710972,13.2351183683706,13.318051288482,9581214.60009363,0.0,1.0
2025-04-23,13.77,14.48,13.745,14.33,7417511,13.4351330580511,14.1278668613348,13.4107410227242,13.9815146493735,7602390.39157058,0.0,1.0
2025-04-24,13.93,14.0,13.655,13.775,5114177,13.5912420841432,13.6595397830585,13.3229296955474,13.4400114651165,5241646.43444294,0.0,1.0
2025-04-25,13.88,13.93,13.705,13.88,5064420,13.5424580134894,13.5912420841432,13.3717137662012,13.5424580134894,5190649.2551043,0.0,1.0
2025-04-28,13.98,14.145,13.795,13.91,5656381,13.640026154797,13.8010135879545,13.459525093378,13.5717284558817,5797364.71782278,0.0,1.0
2025-04-29,14.03,14.095,13.84,13.91,8148698,13.6888102254508,13.7522295173007,13.5034307569664,13.5717284558817,8351802.02348338,0.0,1.0
2025-04-30,14.12,14.18,13.68,13.815,14005164,13.7766215526276,13.8351624374121,13.3473217308743,13.4790387216395,14354238.8040907,0.0,1.0
2025-05-01,14.53,14.98,14.425,14.805,17651445,14.1766509319886,14.6157075678726,14.0742043836156,14.4449633205844,18091402.3403991,0.0,1.0
2025-05-02,14.79,14.92,14.6,14.85,9128046,14.4303280993882,14.5571666830881,14.2449486309039,14.4888689841728,9355559.99906362,0.0,1.0
2025-05-05,14.75,14.945,14.6,14.7,8811591,14.3913008428652,14.5815587184149,14.2449486309039,14.3425167722114,9031217.44650595,0.0,1.0
2025-05-06,14.48,14.8,14.37,14.68,8435240,14.1278668613348,14.440084913519,14.0205419058965,14.3230031439499,8645486.00286427,0.0,1.0
2025-05-07,14.6,14.69,14.435,14.5,7489671,14.2449486309039,14.3327599580807,14.0839611977464,14.1473804895963,7676348.9594319,0.0,1.0
2025-05-08,14.85,15.0,14.65,14.68,6323228,14.4888689841728,14.6352211961341,14.2937327015576,14.3230031439499,6480832.69319182,0.0,1.0
2025-05-09,14.77,14.9,14.715,14.84,5600606,14.4108144711267,14.5376530548265,14.3571519934076,14.479112170042,5740199.54151367,0.0,1.0
2025-05-12,15.7,16.12,15.36,15.46,15147082,15.318198185287,15.7279843787788,14.9864665048413,15.0840346461489,15524618.7915504,0.0,1.0
2025-05-13,15.76,15.89,15.61,15.71,9309257,15.3767390700716,15.5035776537714,15.2303868581102,15.3279549994178,9541287.6326656,0.0,1.0
2025-05-14,15.5,15.78,15.465,15.74,10703941,15.1230619026719,15.3962526983331,15.0889130532143,15.3572254418101,10970733.7421324,0.0,1.0
2025-05-15,15.4,15.515,15.335,15.45,7154120,15.0254937613644,15.137697123868,14.9620744695144,15.0742778320181,7332434.44440362,0.0,1.0
2025-05-16,15.56,15.59,15.34,15.43,5768478,15.1816027874564,15.2108732298487,14.9669528765798,15.0547642037566,5912255.70426339,0.0,1.0
2025-05-19,15.42,15.485,15.17,15.26,6071880,15.0450073896259,15.1084266814758,14.801087036357,14.8888983635338,6223219.91443888,0.0,1.0
2025-05-20,15.14,15.39,15.1,15.31,8415770,14.7718165939647,15.0157369472336,14.7327893374417,14.9376824341875,8625530.71854803,0.0,1.0
2025-05-21,14.76,15.05,14.675,15.05,7872319,14.401057656996,14.6840052667879,14.3181247368845,14.6840052667879,8068534.35404118,0.0,1.0
2025-05-22,14.83,14.87,14.545,14.74,9327597,14.4693553559113,14.5083826124343,14.1912861531847,14.3815440287345,9560084.75204719,0.0,1.0
2025-05-23,14.7,14.765,14.46,14.46,6820609,14.3425167722114,14.4059360640613,14.1083532330733,14.1083532330733,6990610.77580605,0.0,1.0
2025-05-27,15.47,15.495,14.85,14.85,12189867,15.0937914602796,15.1181834956065,14.4888689841728,14.4888689841728,12493696.0329851,0.0,1.0
2025-05-28,15.42,15.54,15.335,15.5,8737569,15.0450073896259,15.1620891591949,14.9620744695144,15.1230619026719,8955350.46881424,0.0,1.0
2025-05-29,15.48,15.61,15.345,15.49,12215297,15.1035482744104,15.2303868581102,14.9718312836452,15.1133050885412,12519759.868638,0.0,1.0
2025-05-30,15.49,15.66,15.24,15.28,60055864,15.1133050885412,15.279170928764,14.8693847352723,14.9084119917953,61552739.6496032,0.0,1.0
2025-06-02,15.44,15.485,15.2,15.42,9717111,15.0645210178874,15.1084266814758,14.8303574787492,15.0450073896259,9959307.2797903,0.0,1.0
2025-06-03,15.67,15.75,15.28,15.37,12882812,15.2889277428948,15.3669822559408,14.9084119917953,14.9962233189721,13203912.4937206,0.0,1.0
2025-06-04,15.47,15.77,15.41,15.66,8715151,15.0937914602796,15.3864958842023,15.0352505754951,15.279170928764,8932373.70642078,0.0,1.0
2025-06-05,15.37,15.5699,15.275,15.44,7893458,14.9962233189721,15.1912620334459,14.9035335847299,15.0645210178874,8090200.23771665,0.0,1.0
2025-06-06,15.76,15.8,15.495,15.56,7344825,15.3767390700716,15.4157663265946,15.1181834956065,15.1816027874564,7527892.71330602,0.0,1.0
2025-06-09,15.92,16.09,15.74,15.85,9010393,15.5328480961637,15.6987139363865,15.3572254418101,15.4645503972484,9234974.53087358,0.0,1.0
2025-06-10,16.07,16.19,15.94,16.03,7747555,15.679200308125,15.7962820776941,15.5523617244252,15.640173051602,7940660.64616077,0.0,1.0
2025-06-11,15.97,16.305,15.91,16.17,9992015,15.5816321668174,15.9084854401978,15.5230912820329,15.7767684494326,10241063.1852692,0.0,1.0
2025-06-12,15.69,15.9,15.67,15.76,9235466,15.3084413711563,15.5133344679022,15.2889277428948,15.3767390700716,9465657.41258444,0.0,1.0
2025-06-13,15.22,15.51,15.07,15.47,10943655,14.8498711070107,15.1328187168027,14.7035188950494,15.0937914602796,11216422.5466822,0.0,1.0
2025-06-16,15.64,15.68,15.33,15.34,6359260,15.2596573005025,15.2986845570255,14.9571960624491,14.9669528765798,6517762.7807359,0.0,1.0
2025-06-17,15.57,15.7582,15.405,15.55,7169409,15.1913596015872,15.374982843528,15.0303721684297,15.1718459733257,7348104.51846174,0.0,1.0
2025-06-18,15.73,16.005,15.55,15.58,12788886,15.3474686276793,15.6157810162751,15.1718459733257,15.201116415718,13107645.4143838,0.0,1.0
2025-06-20,15.67,15.88,15.6101,15.85,13372650,15.2889277428948,15.4938208396406,15.2304844262515,15.4645503972484,13705959.5691649,0.0,1.0
2025-06-23,15.77,15.83,15.44,15.59,9113908,15.3864958842023,15.4450367689869,15.0645210178874,15.2108732298487,9341069.6133593,0.0,1.0
2025-06-24,15.67,15.98,15.65,15.85,10506357,15.2889277428948,15.5913889809482,15.2694141146333,15.4645503972484,10768225.0160748,0.0,1.0
2025-06-25,15.5,15.715,15.42,15.69,7372081,15.1230619026719,15.3328334064832,15.0450073896259,15.3084413711563,7555828.06149934,0.0,1.0
2025-06-26,15.71,15.73,15.535,15.6,7508448,15.3279549994178,15.3474686276793,15.1572107521296,15.2206300439795,7695593.97091656,0.0,1.0
2025-06-27,15.76,15.8499,15.59,15.79,11121265,15.3767390700716,15.4644528291071,15.2108732298487,15.4060095124638,11398459.4263642,0.0,1.0
2025-06-30,15.36,15.64,15.21,15.57,10300481,15.1816027874564,15.4583507549361,15.0333449477352,15.3891637630662,10421520.7297298,0.2,1.0
2025-07-01,15.87,16.06,15.31,15.36,11801509,15.6856794425087,15.8734727061556,15.1321835075494,15.1816027874564,11940187.1316099,0.0,1.0
2025-07-02,16.17,16.19,15.849,15.92,9975046,15.9821951219512,16.0019628339141,15.6649233449477,15.7350987224158,10092261.5816686,0.0,1.0
2025-07-03,16.21,16.42,16.14,16.29,5858876,16.0217305458769,16.2292915214866,15.952543554007,16.1008013937282,5927722.95652174,0.0,1.0
2025-07-07,16.01,16.265,15.91,16.15,7934155,15.8240534262486,16.0760917537747,15.7252148664344,15.9624274099884,8027388.31374851,0.0,1.0
2025-07-08,16.18,16.355,16.01,16.09,5977345,15.9920789779326,16.1650464576074,15.8240534262486,15.9031242740999,6047584.07168039,0.0,1.0
2025-07-09,16.15,16.2711,16.025,16.2,6140067,15.9624274099884,16.0821209059233,15.8388792102207,16.0118466898955,6212218.19858989,0.0,1.0
2025-07-10,16.58,16.69,16.18,16.22,9509961,16.3874332171893,16.4961556329849,15.9920789779326,16.0316144018583,9621711.42303173,0.0,1.0
2025-07-11,16.52,16.58,16.315,16.52,7982531,16.3281300813008,16.3874332171893,16.1255110336818,16.3281300813008,8076332.77438309,0.0,1.0
2025-07-14,16.5,16.57,16.29,16.43,6553989,16.308362369338,16.3775493612079,16.1008013937282,16.2391753774681,6631004.14688601,0.0,1.0
2025-07-15,16.33,16.61,16.31,16.6,8502201,16.1403368176539,16.4170847851336,16.1205691056911,16.4072009291522,8602109.35487661,0.0,1.0
2025-07-16,16.15,16.49,16.15,16.42,6679423,15.9624274099884,16.2984785133566,15.9624274099884,16.2292915214866,6757912.10693301,0.0,1.0
2025-07-17,16.06,16.3,15.97,16.19,7188744,15.8734727061556,16.1106852497096,15.7845180023229,16.0019628339141,7273218.07755583,0.0,1.0
2025-07-18,16.14,16.22,16.035,16.16,5127042,15.952543554007,16.0316144018583,15.8487630662021,15.9723112659698,5187289.26204464,0.0,1.0
2025-07-21,16.08,16.33,16.07,16.2,6443527,15.8932404181185,16.1403368176539,15.8833565621371,16.0118466898955,6519244.12103406,0.0,1.0
2025-07-22,16.47,16.51,16.06,16.12,6665467,16.2787108013937,16.3182462253194,15.8734727061556,15.9327758420441,6743792.11163338,0.0,1.0
2025-07-23,16.6,16.826107,16.55,16.62,8868503,16.4072009291522,16.6306818315912,16.3577816492451,16.426968641115,8972715.72620444,0.0,1.0
2025-07-24,16.43,16.675,16.385,16.535,6726990,16.2391753774681,16.4813298490128,16.1946980255517,16.3429558652729,6806038.06110457,0.0,1.0
2025-07-25,16.55,16.72,16.335,16.55,10423328,16.3577816492451,16.5258072009292,16.1452787456446,16.3577816492451,10545811.2902467,0.0,1.0
2025-07-28,16.4,16.72,16.37,16.68,7309411,16.2095238095238,16.5258072009292,16.1798722415796,16.4862717770035,7395303.02115159,0.0,1.0
2025-07-29,16.28,16.505,16.175,16.45,10881702,16.0909175377468,16.3133042973287,15.9871370499419,16.2589430894309,11009571.5887192,0.0,1.0
2025-07-30,16.13,16.45,15.885,16.41,18989853,15.9426596980256,16.2589430894309,15.7005052264808,16.2194076655052,19213000.5088131,0.0,1.0
2025-07-31,15.72,16.51,15.655,16.35,24497675,15.5374216027875,16.3182462253194,15.4731765389082,16.1601045296167,24785544.2714453,0.0,1.0
2025-08-01,15.53,15.685,15.21,15.685,15665229,15.3496283391405,15.5028281068525,15.0333449477352,15.5028281068525,15849309.2467685,0.0,1.0
2025-08-04,15.69,15.75,15.46,15.69,12300432,15.5077700348432,15.5670731707317,15.2804413472706,15.5077700348432,12444972.9165687,0.0,1.0
2025-08-05,15.4,15.73,15.35,15.73,17269926,15.2211382113821,15.5473054587689,15.171718931475,15.5473054587689,17472862.8507638,0.0,1.0
2025-08-06,15.3,15.425,15.115,15.39,15191956,15.1222996515679,15.2458478513357,14.9394483159117,15.2112543554007,15370474.8719154,0.0,1.0
2025-08-07,15.27,15.5,15.17,15.47,8446631,15.0926480836237,15.3199767711963,14.9938095238095,15.290325203252,8545886.35840188,0.0,1.0
2025-08-08,15.35,15.4,15.18,15.29,7666749,15.171718931475,15.2211382113821,15.0036933797909,15.1124157955865,7756840.05757933,0.0,1.0
2025-08-11,15.31,15.44,15.195,15.34,11613650,15.1321835075494,15.2606736353078,15.0185191637631,15.1618350754936,11750120.6227967,0.0,1.0
2025-08-12,15.75,15.75,15.365,15.44,7395014,15.5670731707317,15.5670731707317,15.1865447154472,15.2606736353078,7481911.93184489,0.0,1.0
2025-08-13,16.1,16.145,15.725,15.82,9494444,15.9130081300813,15.9574854819977,15.5423635307782,15.6362601626016,9606012.08460635,0.0,1.0
2025-08-14,15.98,16.02,15.69,16.0,6944864,15.7944018583043,15.83393728223,15.5077700348432,15.8141695702671,7026472.27262045,0.0,1.0
2025-08-15,15.72,16.09,15.7,16.08,10901254,15.5374216027875,15.9031242740999,15.5176538908246,15.8932404181185,11029353.3419506,0.0,1.0
2025-08-18,15.85,15.91,15.65,15.66,5570365,15.6659117305459,15.7252148664344,15.4682346109175,15.478118466899,5635821.69800234,0.0,1.0
2025-08-19,16.13,16.14,15.88,15.88,6918193,15.9426596980256,15.952543554007,15.6955632984901,15.6955632984901,6999487.86486484,0.0,1.0
2025-08-20,16.12,16.205,15.965,16.11,8578970,15.9327758420441,16.0167886178862,15.7795760743322,15.9228919860627,8679780.45828439,0.0,1.0
2025-08-21,16.15,16.33,16.05,16.06,8383724,15.9624274099884,16.1403368176539,15.8635888501742,15.8734727061556,8482240.14571092,0.0,1.0
2025-08-22,16.91,16.93,16.21,16.23,9061143,16.7136004645761,16.7333681765389,16.0217305458769,16.0414982578397,9167619.41598118,0.0,1.0
2025-08-25,16.9,16.97,16.725,16.88,8488766,16.7037166085947,16.7729036004646,16.5307491289199,16.6839488966318,8588516.48178611,0.0,1.0
2025-08-26,16.93,17.07,16.86,16.89,12756753,16.7333681765389,16.8717421602787,16.664181184669,16.6938327526132,12906656.0904818,0.0,1.0
2025-08-27,17.37,17.42,16.91,16.96,9907431,17.1682578397213,17.2176771196283,16.7136004645761,16.7630197444832,10023852.0458284,0.0,1.0
2025-08-28,17.29,17.45,17.16,17.42,10513947,17.0891869918699,17.2473286875726,16.9606968641115,17.2176771196283,10637495.1433608,0.0,1.0
2025-08-29,17.21,17.37,17.065,17.29,6765345,17.0101161440186,17.1682578397213,16.866800232288,17.0891869918699,6844843.76615746,0.0,1.0
2025-09-02,17.07,17.095,16.91,17.08,6153802,16.8717421602787,16.8964518002323,16.7136004645761,16.8816260162602,6226114.59694479,0.0,1.0
2025-09-03,17.19,17.305,17.08,17.11,5866792,16.9903484320558,17.104012775842,16.8816260162602,16.9112775842044,5935731.97649822,0.0,1.0
2025-09-04,17.59,17.6,17.17,17.28,8944077,17.3857026713124,17.3955865272938,16.9705807200929,17.0793031358885,9049177.78730906,0.0,1.0
2025-09-05,17.43,17.87,17.305,17.59,9785451,17.2275609756098,17.6624506387921,17.104012775842,17.3857026713124,9900438.67332547,0.0,1.0
2025-09-08,17.39,17.54,17.3,17.45,8322048,17.1880255516841,17.3362833914053,17.0990708478513,17.2473286875726,8419839.39835487,0.0,1.0
2025-09-09,17.44,17.48,17.09,17.3,8014927,17.2374448315912,17.2769802555168,16.8915098722416,17.0990708478513,8109109.45593418,0.0,1.0
2025-09-10,17.59,17.64,17.35,17.48,10593115,17.3857026713124,17.4351219512195,17.1484901277584,17.2769802555168,10717593.4371328,0.0,1.0
2025-09-11,17.68,17.885,17.58,17.63,6156195,17.4746573751452,17.6772764227642,17.375818815331,17.4252380952381,6228535.71680375,0.0,1.0
2025-09-12,17.6,17.79,17.55,17.57,8215081,17.3955865272938,17.5833797909408,17.3461672473868,17.3659349593496,8311615.44183316,0.0,1.0
2025-09-15,17.66,17.75,17.45,17.61,8161782,17.4548896631823,17.5438443670151,17.2473286875726,17.4054703832753,8257690.13160989,0.0,1.0
2025-09-16,17.66,17.78,17.33,17.7,7521233,17.4548896631823,17.5734959349594,17.1287224157956,17.494425087108,7609614.11633375,0.0,1.0
2025-09-17,17.52,17.895,17.395,17.66,10552181,17.3165156794425,17.6871602787456,17.1929674796748,17.4548896631823,10676178.426557,0.0,1.0
2025-09-18,17.6,17.725,17.49,17.56,8147752,17.3955865272938,17.5191347270616,17.2868641114983,17.3560511033682,8243495.26674503,0.0,1.0
2025-09-19,17.42,17.69,17.38,17.64,36990670,17.2176771196283,17.4845412311266,17.1781416957027,17.4351219512195,37425342.9729731,0.0,1.0
2025-09-22,17.17,17.425,17.17,17.425,7703041,16.9705807200929,17.222619047619,16.9705807200929,17.222619047619,7793558.52056405,0.0,1.0
2025-09-23,17.43,17.52,17.19,17.19,7063807,17.2275609756098,17.3165156794425,16.9903484320558,16.9903484320558,7146812.95769681,0.0,1.0
2025-09-24,17.37,17.455,17.235,17.39,8661864,17.1682578397213,17.2522706155633,17.0348257839721,17.1880255516841,8763648.53584016,0.0,1.0
2025-09-25,17.32,17.53,17.2,17.33,7980274,17.1188385598142,17.3263995354239,17.0002322880372,17.1287224157956,8074049.25264393,0.0,1.0
2025-09-26,17.55,17.66,17.26,17.43,6232165,17.3461672473868,17.4548896631823,17.0595354239257,17.2275609756098,6305398.43125733,0.0,1.0
2025-09-29,17.43,17.645,17.35,17.61,5175182,17.2275609756098,17.4400638792102,17.1484901277584,17.4054703832753,5235994.9494712,0.0,1.0
2025-09-30,17.02,17.2,16.87,17.14,5626677,17.02,17.2,16.87,17.14,5626677,0.2,1.0
2025-10-01,17.05,17.14,16.865,16.91,6045787,17.05,17.14,16.865,16.91,6045787,0.0,1.0
2025-10-02,17.11,17.215,16.99,17.07,4989217,17.11,17.215,16.99,17.07,4989217,0.0,1.0
2025-10-03,16.91,17.245,16.86,17.12,5870770,16.91,17.245,16.86,17.12,5870770,0.0,1.0
2025-10-06,16.62,17.02,16.565,16.99,7509376,16.62,17.02,16.565,16.99,7509376,0.0,1.0
2025-10-07,16.43,16.71,16.41,16.66,4911112,16.43,16.71,16.41,16.66,4911112,0.0,1.0
2025-10-08,16.25,16.49,16.2,16.42,5381833,16.25,16.49,16.2,16.42,5381833,0.0,1.0
2025-10-09,16.19,16.39,16.1,16.31,4693174,16.19,16.39,16.1,16.31,4693174,0.0,1.0
2025-10-10,15.82,16.24,15.795,16.17,8239853,15.82,16.24,15.795,16.17,8239853,0.0,1.0
2025-10-13,16.26,16.295,15.88,16.05,6548038,16.26,16.295,15.88,16.05,6548038,0.0,1.0
2025-10-14,16.38,16.46,15.95,16.02,6397259,16.38,16.46,15.95,16.02,6397259,0.0,1.0
2025-10-15,16.57,16.67,16.41,16.45,6657636,16.57,16.67,16.41,16.45,6657636,0.0,1.0
2025-10-16,16.19,16.61,16.095,16.59,5093825,16.19,16.61,16.095,16.59,5093825,0.0,1.0
2025-10-17,16.28,16.405,16.12,16.16,4891136,16.28,16.405,16.12,16.16,4891136,0.0,1.0
2025-10-20,16.49,16.5,16.28,16.36,4483397,16.49,16.5,16.28,16.36,4483397,0.0,1.0
2025-10-21,16.65,16.83,16.475,16.52,6140576,16.65,16.83,16.475,16.52,6140576,0.0,1.0
2025-10-22,16.8,17.05,16.6,16.67,5351792,16.8,17.05,16.6,16.67,5351792,0.0,1.0
2025-10-23,16.63,16.83,16.61,16.78,5764739,16.63,16.83,16.61,16.78,5764739,0.0,1.0
2025-10-24,16.49,16.79,16.47,16.69,4407277,16.49,16.79,16.47,16.69,4407277,0.0,1.0
2025-10-27,16.64,16.92,16.52,16.55,8731051,16.64,16.92,16.52,16.55,8731051,0.0,1.0
2025-10-28,16.31,16.62,16.21,16.58,5951404,16.31,16.62,16.21,16.58,5951404,0.0,1.0
2025-10-29,16.31,16.505,16.12,16.22,6914755,16.31,16.505,16.12,16.22,6914755,0.0,1.0
2025-10-30,16.08,16.45,16.065,16.24,6799363,16.08,16.45,16.065,16.24,6799363,0.0,1.0
2025-10-31,16.02,16.07,15.61,16.05,10793320,16.02,16.07,15.61,16.05,10793320,0.0,1.0
2025-11-03,16.13,16.18,15.79,15.94,8161712,16.13,16.18,15.79,15.94,8161712,0.0,1.0
2025-11-04,16.05,16.205,15.88,15.975,12376102,16.05,16.205,15.88,15.975,12376102,0.0,1.0
2025-11-05,16.21,16.465,16.025,16.065,15004990,16.21,16.465,16.025,16.065,15004990,0.0,1.0
2025-11-06,17.32,17.4,16.62,16.9,25709871,17.32,17.4,16.62,16.9,25709871,0.0,1.0
2025-11-07,17.84,18.14,17.2624,17.465,14670541,17.84,18.14,17.2624,17.465,14670541,0.0,1.0
2025-11-10,18.18,18.23,17.755,18.03,15282387,18.18,18.23,17.755,18.03,15282387,0.0,1.0
2025-11-11,17.95,18.16,17.775,18.0,11696071,17.95,18.16,17.775,18.0,11696071,0.0,1.0
2025-11-12,18.06,18.23,17.88,17.92,7687973,18.06,18.23,17.88,17.92,7687973,0.0,1.0
2025-11-13,17.57,18.03,17.455,17.965,9418821,17.57,18.03,17.455,17.965,9418821,0.0,1.0
2025-11-14,17.59,17.62,17.4,17.575,6411208,17.59,17.62,17.4,17.575,6411208,0.0,1.0
2025-11-17,17.23,17.61,17.125,17.57,5387828,17.23,17.61,17.125,17.57,5387828,0.0,1.0
2025-11-18,17.2,17.345,17.09,17.16,5016690,17.2,17.345,17.09,17.16,5016690,0.0,1.0
2025-11-19,17.0,17.27,16.925,17.15,6539278,17.0,17.27,16.925,17.15,6539278,0.0,1.0
2025-11-20,16.81,17.2556,16.77,17.11,7090589,16.81,17.2556,16.77,17.11,7090589,0.0,1.0
2025-11-21,17.42,17.535,16.84,16.85,8469169,17.42,17.535,16.84,16.85,8469169,0.0,1.0
2025-11-24,17.33,17.49,17.25,17.44,6464396,17.33,17.49,17.25,17.44,6464396,0.0,1.0
2025-11-25,17.79,17.93,17.39,17.42,8328684,17.79,17.93,17.39,17.42,8328684,0.0,1.0
2025-11-26,17.74,17.92,17.71,17.8,4808285,17.74,17.92,17.71,17.8,4808285,0.0,1.0