date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-01-05,15.5,15.5,15.12,15.38,31000,1.93416421226839,1.93416421226839,1.88674599287084,1.91919003772179,248427.717229071,0.0,1.0
1989-01-06,15.38,15.5,15.25,15.38,45100,1.91919003772179,1.93416421226839,1.90296801529631,1.91919003772179,361422.259581649,0.0,1.0
1989-01-09,15.5,15.62,15.25,15.62,59100,1.93416421226839,1.94913838681498,1.90296801529631,1.94913838681498,473615.422201228,0.0,1.0
1989-01-10,15.88,15.88,15.25,15.62,102400,1.98158243166593,1.98158243166593,1.90296801529631,1.94913838681498,820612.846588934,0.0,1.0
1989-01-11,16.12,16.38,15.88,15.88,223000,2.01153078075912,2.04397482561007,1.98158243166593,1.98158243166593,1787076.80458332,0.0,1.0
1989-01-12,16.5,16.5,16.0,16.12,272100,2.05894900015667,2.05894900015667,1.99655660621253,2.01153078075912,2180554.25348485,0.0,1.0
1989-01-13,16.75,16.88,16.5,16.62,93200,2.09014519712874,2.10636721955422,2.05894900015667,2.07392317470326,746885.911153208,0.0,1.0
1989-01-16,16.62,16.75,16.38,16.75,132400,2.07392317470326,2.09014519712874,2.04397482561007,2.09014519712874,1061026.76648803,0.0,1.0
1989-01-17,16.5,16.75,16.25,16.62,97100,2.05894900015667,2.09014519712874,2.0277528031846,2.07392317470326,778139.720740091,0.0,1.0
1989-01-18,17.0,17.0,16.38,16.62,143200,2.12134139410081,2.12134139410081,2.04397482561007,2.07392317470326,1147575.77765171,0.0,1.0
1989-01-19,16.62,17.0,16.62,17.0,25100,2.07392317470326,2.12134139410081,2.07392317470326,2.12134139410081,201146.312982248,0.0,1.0
1989-01-20,16.88,16.88,16.62,16.75,113100,2.10636721955422,2.10636721955422,2.07392317470326,2.09014519712874,906360.47801961,0.0,1.0
1989-01-23,16.62,16.88,16.5,16.88,59500,2.07392317470326,2.10636721955422,2.05894900015667,2.10636721955422,476820.941133218,0.0,1.0
1989-01-24,16.62,16.62,16.38,16.62,100500,2.07392317470326,2.07392317470326,2.04397482561007,2.07392317470326,805386.63166199,0.0,1.0
1989-01-25,17.0,17.25,16.5,16.75,48600,2.12134139410081,2.15253759107288,2.05894900015667,2.09014519712874,389470.550236544,0.0,1.0
1989-01-26,17.62,17.62,17.0,17.12,333400,2.19870796259155,2.19870796259155,2.12134139410081,2.1363155686474,2671800.02981201,0.0,1.0
1989-01-27,18.25,18.62,17.5,17.62,696700,2.27732237896116,2.32349275047983,2.18373378804495,2.19870796259155,5583212.59979014,0.0,1.0
1989-01-30,18.0,18.12,17.88,18.0,252100,2.24612618198909,2.26110035653569,2.2311520074425,2.24612618198909,2020278.30688545,0.0,1.0
1989-01-31,18.0,18.38,17.75,18.25,181200,2.24612618198909,2.29354440138664,2.21492998501702,2.27732237896116,1452100.07619057,0.0,1.0
1989-02-01,17.88,18.0,17.75,17.88,99700,2.2311520074425,2.24612618198909,2.21492998501702,2.2311520074425,798975.593798013,0.0,1.0
1989-02-02,17.88,18.0,17.75,17.88,19000,2.2311520074425,2.24612618198909,2.21492998501702,2.2311520074425,152262.149269431,0.0,1.0
1989-02-03,18.12,18.12,17.75,17.88,71400,2.26110035653569,2.26110035653569,2.21492998501702,2.2311520074425,572185.12935986,0.0,1.0
1989-02-06,17.75,18.12,17.62,18.12,67700,2.21492998501702,2.26110035653569,2.19870796259155,2.26110035653569,542534.079238972,0.0,1.0
1989-02-07,17.75,17.88,17.5,17.62,262200,2.21492998501702,2.2311520074425,2.18373378804495,2.19870796259155,2101217.65991815,0.0,1.0
1989-02-08,17.5,17.88,17.38,17.88,31100,2.18373378804495,2.2311520074425,2.16875961349836,2.2311520074425,249229.096962068,0.0,1.0
1989-02-09,16.88,17.5,16.88,17.38,34300,2.10636721955422,2.18373378804495,2.10636721955422,2.16875961349836,274873.248417972,0.0,1.0
1989-02-10,16.62,16.88,16.38,16.62,70600,2.07392317470326,2.10636721955422,2.04397482561007,2.07392317470326,565774.091495886,0.0,1.0
1989-02-13,16.5,16.5,16.25,16.5,68000,2.05894900015667,2.05894900015667,2.0277528031846,2.05894900015667,544938.218437963,0.0,1.0
1989-02-14,16.88,17.0,16.38,16.38,32600,2.10636721955422,2.12134139410081,2.04397482561007,2.04397482561007,261249.792957023,0.0,1.0
1989-02-15,17.0,17.12,16.88,17.0,107900,2.12134139410081,2.1363155686474,2.10636721955422,2.12134139410081,864688.731903768,0.0,1.0
1989-02-16,16.88,17.12,16.75,17.0,42100,2.10636721955422,2.1363155686474,2.09014519712874,2.12134139410081,337380.867591738,0.0,1.0
1989-02-17,16.88,16.88,16.75,16.75,28700,2.10636721955422,2.10636721955422,2.09014519712874,2.09014519712874,229995.98337014,0.0,1.0
1989-02-21,16.5,16.88,16.5,16.75,48300,2.05894900015667,2.10636721955422,2.05894900015667,2.09014519712874,387066.411037553,0.0,1.0
1989-02-22,16.38,16.38,16.0,16.38,48400,2.0564533043989,2.0564533043989,2.00874559648244,2.0564533043989,385514.224078982,0.1,1.0
1989-02-23,16.5,16.5,16.12,16.38,136200,2.07151889637252,2.07151889637252,2.02381118845606,2.0564533043989,1084856.14296606,0.0,1.0
1989-02-24,16.62,16.75,16.38,16.5,220500,2.08658448834614,2.10290554631756,2.0564533043989,2.07151889637252,1756319.96713668,0.0,1.0
1989-02-27,16.62,16.75,16.5,16.62,112400,2.08658448834614,2.10290554631756,2.07151889637252,2.08658448834614,895285.098894163,0.0,1.0
1989-02-28,16.5,16.62,16.25,16.62,142400,2.07151889637252,2.08658448834614,2.04013224642748,2.08658448834614,1134240.19646378,0.0,1.0
1989-03-01,16.38,16.5,16.25,16.38,27500,2.0564533043989,2.07151889637252,2.04013224642748,2.0564533043989,219042.172772149,0.0,1.0
1989-03-02,16.38,16.38,16.25,16.38,127100,2.0564533043989,2.0564533043989,2.04013224642748,2.0564533043989,1012373.09670328,0.0,1.0
1989-03-03,16.5,16.5,16.25,16.25,425800,2.07151889637252,2.07151889637252,2.04013224642748,2.04013224642748,3391569.35150476,0.0,1.0
1989-03-06,16.25,16.5,16.12,16.38,371600,2.04013224642748,2.07151889637252,2.02381118845606,2.0564533043989,2959857.14189565,0.0,1.0
1989-03-07,15.75,16.25,15.62,16.25,67800,1.97735894653741,2.04013224642748,1.96103788856599,2.04013224642748,540038.520507332,0.0,1.0
1989-03-08,16.0,16.0,15.5,15.88,130300,2.00874559648244,2.00874559648244,1.94597229659237,1.99368000450883,1037861.64044404,0.0,1.0
1989-03-09,16.0,16.0,15.75,15.75,215900,2.03636584843408,2.03636584843408,2.0045476320523,2.0045476320523,1696355.30013252,0.22,1.0
1989-03-10,15.75,16.0,15.75,16.0,84800,2.0045476320523,2.03636584843408,2.0045476320523,2.03636584843408,666284.990510594,0.0,1.0
1989-03-13,15.75,15.88,15.5,15.62,146800,2.0045476320523,2.02109310457082,1.97272941567051,1.98800215953377,1153427.31847825,0.0,1.0
1989-03-14,16.0,16.0,15.88,15.88,54800,2.03636584843408,2.03636584843408,2.02109310457082,2.02109310457082,430570.960848828,0.0,1.0
1989-03-15,16.0,16.12,15.88,16.0,388600,2.03636584843408,2.05163859229733,2.02109310457082,2.03636584843408,3053282.39755209,0.0,1.0
1989-03-16,16.0,16.12,15.88,16.12,205900,2.03636584843408,2.05163859229733,2.02109310457082,2.05163859229733,1617783.95691193,0.0,1.0
1989-03-17,15.5,15.88,15.38,15.88,77800,1.97272941567051,2.02109310457082,1.95745667180726,2.02109310457082,611285.050256184,0.0,1.0
1989-03-20,15.25,15.5,15.12,15.5,67200,1.94091119928873,1.97272941567051,1.9243657267702,1.97272941567051,527999.426442359,0.0,1.0
1989-03-21,15.25,15.5,15.25,15.25,202100,1.94091119928873,1.97272941567051,1.94091119928873,1.94091119928873,1587926.84648811,0.0,1.0
1989-03-22,15.25,15.5,15.0,15.38,638700,1.94091119928873,1.97272941567051,1.90909298290695,1.95745667180726,5018351.69149902,0.0,1.0
1989-03-23,15.12,15.5,15.0,15.38,219100,1.9243657267702,1.97272941567051,1.90909298290695,1.95745667180726,1721498.12996311,0.0,1.0
1989-03-27,15.0,15.38,14.88,15.25,43300,1.90909298290695,1.95745667180726,1.89382023904369,1.94091119928873,340213.91614515,0.0,1.0
1989-03-28,15.5,15.88,15.0,15.12,129500,1.97272941567051,2.02109310457082,1.90909298290695,1.9243657267702,1017498.89470663,0.0,1.0
1989-03-29,16.12,16.25,15.75,15.75,280700,2.05163859229733,2.06818406481586,2.0045476320523,2.0045476320523,2205497.60420194,0.0,1.0
1989-03-30,16.12,16.25,15.88,16.25,71000,2.05163859229733,2.06818406481586,2.02109310457082,2.06818406481586,557856.536866183,0.0,1.0
1989-03-31,16.0,16.38,16.0,16.0,135000,2.03636584843408,2.08472953733439,2.03636584843408,2.03636584843408,1060713.13347795,0.0,1.0
1989-04-03,16.12,16.25,16.0,16.12,39600,2.05163859229733,2.06818406481586,2.03636584843408,2.05163859229733,311142.519153533,0.0,1.0
1989-04-04,16.12,16.38,16.12,16.25,149000,2.05163859229733,2.08472953733439,2.05163859229733,2.06818406481586,1170713.01398678,0.0,1.0
1989-04-05,16.25,16.25,16.12,16.25,57600,2.06818406481586,2.06818406481586,2.05163859229733,2.06818406481586,452570.936950593,0.0,1.0
1989-04-06,16.25,16.38,16.12,16.38,52300,2.06818406481586,2.08472953733439,2.05163859229733,2.08472953733439,410928.125043681,0.0,1.0
1989-04-07,16.0,16.38,15.88,16.38,49800,2.03636584843408,2.08472953733439,2.02109310457082,2.08472953733439,391285.289238533,0.0,1.0
1989-04-10,16.25,16.38,16.0,16.0,168000,2.06818406481586,2.08472953733439,2.03636584843408,2.03636584843408,1319998.5661059,0.0,1.0
1989-04-11,16.25,16.25,16.12,16.25,100300,2.06818406481586,2.06818406481586,2.05163859229733,2.06818406481586,788070.572502509,0.0,1.0
1989-04-12,16.12,16.38,16.0,16.25,140900,2.05163859229733,2.08472953733439,2.03636584843408,2.06818406481586,1107070.2259781,0.0,1.0
1989-04-13,16.12,16.25,15.88,16.25,93600,2.05163859229733,2.06818406481586,2.02109310457082,2.06818406481586,735427.772544715,0.0,1.0
1989-04-14,16.5,16.5,16.12,16.12,195400,2.10000228119764,2.10000228119764,2.05163859229733,2.05163859229733,1535284.04653031,0.0,1.0
1989-04-17,17.38,17.38,16.5,16.5,195400,2.21200240286152,2.21200240286152,2.10000228119764,2.10000228119764,1535284.04653031,0.0,1.0
1989-04-18,18.0,18.12,17.38,17.5,189500,2.29091157948834,2.30618432335159,2.21200240286152,2.22727514672477,1488926.95403016,0.0,1.0
1989-04-19,18.0,18.12,17.62,17.75,164400,2.29091157948834,2.30618432335159,2.24254789058803,2.25909336310656,1291712.88254648,0.0,1.0
1989-04-20,17.5,18.0,17.38,18.0,152700,2.22727514672477,2.29091157948834,2.21200240286152,2.29091157948834,1199784.4109784,0.0,1.0
1989-04-21,17.25,17.5,17.25,17.38,180100,2.19545693034299,2.22727514672477,2.19545693034299,2.21200240286152,1415069.89140281,0.0,1.0
1989-04-24,17.75,17.75,17.38,17.38,65000,2.25909336310656,2.25909336310656,2.21200240286152,2.21200240286152,510713.730933828,0.0,1.0
1989-04-25,17.75,18.0,17.62,17.75,301900,2.25909336310656,2.29091157948834,2.24254789058803,2.25909336310656,2372068.85182958,0.0,1.0
1989-04-26,17.62,17.75,17.38,17.75,193000,2.24254789058803,2.25909336310656,2.21200240286152,2.25909336310656,1516426.92415737,0.0,1.0
1989-04-27,17.88,18.0,17.75,17.75,210000,2.27563883562508,2.29091157948834,2.25909336310656,2.25909336310656,1649998.20763237,0.0,1.0
1989-04-28,17.5,17.88,17.12,17.88,58200,2.22727514672477,2.27563883562508,2.17891145782446,2.27563883562508,457285.217543829,0.0,1.0
1989-05-01,17.0,17.5,17.0,17.5,29300,2.16363871396121,2.22727514672477,2.16363871396121,2.22727514672477,230214.035636326,0.0,1.0
1989-05-02,17.0,17.38,17.0,17.25,37100,2.16363871396121,2.21200240286152,2.16363871396121,2.19545693034299,291499.683348385,0.0,1.0
1989-05-03,17.0,17.0,16.88,16.88,69500,2.16363871396121,2.16363871396121,2.14836597009795,2.14836597009795,546070.835383094,0.0,1.0
1989-05-04,16.88,17.12,16.88,17.0,21500,2.14836597009795,2.17891145782446,2.14836597009795,2.16363871396121,168928.387924267,0.0,1.0
1989-05-05,17.12,17.38,16.88,16.88,113000,2.17891145782446,2.21200240286152,2.14836597009795,2.14836597009795,887856.178392658,0.0,1.0
1989-05-08,17.12,17.12,16.88,17.12,73800,2.17891145782446,2.17891145782446,2.14836597009795,2.17891145782446,579856.512967948,0.0,1.0
1989-05-09,17.0,17.25,16.88,17.12,48300,2.16363871396121,2.19545693034299,2.14836597009795,2.17891145782446,379499.587755445,0.0,1.0
1989-05-10,17.0,17.12,17.0,17.0,39900,2.16363871396121,2.17891145782446,2.16363871396121,2.16363871396121,313499.65945015,0.0,1.0
1989-05-11,17.38,17.38,16.88,17.0,56500,2.21200240286152,2.21200240286152,2.14836597009795,2.16363871396121,443928.089196328,0.0,1.0
1989-05-12,18.0,18.0,17.5,17.62,95600,2.29091157948834,2.29091157948834,2.22727514672477,2.24254789058803,751142.041188831,0.0,1.0
1989-05-15,17.88,18.12,17.75,18.0,221900,2.27563883562508,2.30618432335159,2.25909336310656,2.29091157948834,1743498.10606487,0.0,1.0
1989-05-16,17.62,17.88,17.62,17.75,47400,2.24254789058803,2.27563883562508,2.24254789058803,2.25909336310656,372428.166865592,0.0,1.0
1989-05-17,17.88,18.0,17.5,17.88,152200,2.27563883562508,2.29091157948834,2.22727514672477,2.27563883562508,1195855.84381737,0.0,1.0
1989-05-18,17.88,18.12,17.62,17.62,213900,2.27563883562508,2.30618432335159,2.24254789058803,2.24254789058803,1680641.0314884,0.0,1.0
1989-05-19,18.0,18.12,17.88,18.0,174000,2.29091157948834,2.30618432335159,2.27563883562508,2.29091157948834,1367141.37203825,0.0,1.0
1989-05-22,17.88,18.0,17.75,18.0,73400,2.27563883562508,2.29091157948834,2.25909336310656,2.29091157948834,576713.659239124,0.0,1.0
1989-05-23,17.62,17.75,17.5,17.62,67800,2.24254789058803,2.25909336310656,2.22727514672477,2.24254789058803,532713.707035594,0.0,1.0
1989-05-24,17.62,17.62,17.38,17.38,10100,2.25527517714074,2.25527517714074,2.22455633250318,2.22455633250318,78909.2177326325,0.1,1.0
1989-05-25,17.62,17.75,17.25,17.38,55500,2.25527517714074,2.27191455131942,2.20791695832451,2.22455633250318,433610.057837733,0.0,1.0
1989-05-26,17.62,17.62,17.38,17.62,19900,2.25527517714074,2.25527517714074,2.22455633250318,2.25527517714074,155474.597314791,0.0,1.0
1989-05-30,17.38,17.62,17.38,17.5,41100,2.22455633250318,2.25527517714074,2.22455633250318,2.23991575482196,321105.82661497,0.0,1.0
1989-05-31,18.0,18.0,17.5,17.62,335000,2.30391334781688,2.30391334781688,2.23991575482196,2.25527517714074,2617285.93469622,0.0,1.0
1989-06-01,18.38,18.38,18.12,18.12,351100,2.35255151849301,2.35255151849301,2.31927277013565,2.31927277013565,2743071.91543834,0.0,1.0
1989-06-02,19.12,19.12,18.5,18.5,357000,2.44726795612548,2.44726795612548,2.36791094081179,2.36791094081179,2789167.39906434,0.0,1.0
1989-06-05,19.12,19.5,19.0,19.38,135500,2.44726795612548,2.49590612680162,2.4319085338067,2.48054670448284,1058633.56463086,0.0,1.0
1989-06-06,19.5,19.62,19.12,19.12,107700,2.49590612680162,2.51126554912039,2.44726795612548,2.44726795612548,841437.896020247,0.0,1.0
1989-06-07,21.0,21.12,19.75,19.75,326500,2.68789890578635,2.70325832810513,2.52790492329907,2.52790492329907,2550877.18709946,0.0,1.0
1989-06-08,21.12,21.5,20.88,20.88,305000,2.70325832810513,2.75189649878127,2.67253948346758,2.67253948346758,2382902.11964881,0.0,1.0
1989-06-09,21.12,21.38,20.88,21.0,128400,2.70325832810513,2.73653707646249,2.67253948346758,2.68789890578635,1003162.72840297,0.0,1.0
1989-06-12,21.12,21.5,20.62,21.38,120300,2.70325832810513,2.75189649878127,2.63926073511022,2.73653707646249,939879.098340168,0.0,1.0
1989-06-13,20.38,21.0,20.12,21.0,97900,2.60854189047266,2.68789890578635,2.57526314211531,2.68789890578635,764872.516438092,0.0,1.0
1989-06-14,20.62,20.62,20.25,20.38,96000,2.63926073511022,2.63926073511022,2.59190251629398,2.60854189047266,750028.208151754,0.0,1.0
1989-06-15,20.5,20.88,20.5,20.62,61000,2.62390131279144,2.67253948346758,2.62390131279144,2.63926073511022,476580.423929761,0.0,1.0
1989-06-16,20.62,20.88,20.38,20.5,149800,2.63926073511022,2.67253948346758,2.60854189047266,2.62390131279144,1170356.51647013,0.0,1.0
1989-06-19,20.75,20.88,20.38,20.62,115900,2.6559001092889,2.67253948346758,2.60854189047266,2.63926073511022,905502.805466544,0.0,1.0
1989-06-20,21.0,21.25,20.75,21.0,72700,2.68789890578635,2.71989770228381,2.6559001092889,2.68789890578635,567990.111798256,0.0,1.0
1989-06-21,20.38,20.75,20.25,20.75,331600,2.60854189047266,2.6559001092889,2.59190251629398,2.6559001092889,2590722.43565752,0.0,1.0
1989-06-22,20.75,20.88,20.5,20.5,83700,2.6559001092889,2.67253948346758,2.62390131279144,2.62390131279144,653930.84398231,0.0,1.0
1989-06-23,21.12,21.25,20.75,20.75,55200,2.70325832810513,2.71989770228381,2.6559001092889,2.6559001092889,431266.219687259,0.0,1.0
1989-06-26,20.5,21.12,20.5,21.0,24900,2.62390131279144,2.70325832810513,2.62390131279144,2.68789890578635,194538.566489361,0.0,1.0
1989-06-27,20.75,21.0,20.5,20.88,72300,2.6559001092889,2.68789890578635,2.62390131279144,2.67253948346758,564864.994264289,0.0,1.0
1989-06-28,20.5,20.88,20.38,20.88,106900,2.62390131279144,2.67253948346758,2.60854189047266,2.67253948346758,835187.660952318,0.0,1.0
1989-06-29,19.62,20.5,19.38,20.5,127800,2.51126554912039,2.62390131279144,2.48054670448284,2.62390131279144,998475.052102024,0.0,1.0
1989-06-30,19.25,19.38,18.62,19.38,84800,2.46390733030416,2.48054670448284,2.38327036313057,2.48054670448284,662524.917200716,0.0,1.0
1989-07-03,19.0,19.25,18.88,19.12,100000,2.4319085338067,2.46390733030416,2.41654911148792,2.44726795612548,781279.383491411,0.0,1.0
1989-07-05,19.88,19.88,18.88,18.88,175400,2.54454429747775,2.54454429747775,2.41654911148792,2.41654911148792,1370364.03864393,0.0,1.0
1989-07-06,20.5,20.62,20.0,20.0,205900,2.62390131279144,2.63926073511022,2.55990371979653,2.55990371979653,1608654.25060882,0.0,1.0
1989-07-07,20.75,21.0,20.5,20.88,119100,2.6559001092889,2.68789890578635,2.62390131279144,2.67253948346758,930503.745738269,0.0,1.0
1989-07-10,21.38,21.38,20.75,20.88,179200,2.73653707646249,2.73653707646249,2.6559001092889,2.67253948346758,1400052.65521661,0.0,1.0
1989-07-11,21.5,21.75,21.38,21.5,129700,2.75189649878127,2.78389529527872,2.73653707646249,2.75189649878127,1013319.36038836,0.0,1.0
1989-07-12,22.25,22.25,21.5,21.62,136800,2.84789288827364,2.84789288827364,2.75189649878127,2.76725592110005,1068790.19661625,0.0,1.0
1989-07-13,22.75,22.88,21.75,22.12,92100,2.91189048126855,2.92852985544723,2.78389529527872,2.83125351409496,719558.312195589,0.0,1.0
1989-07-14,22.62,23.0,22.62,22.88,82300,2.89525110708987,2.94388927776601,2.89525110708987,2.92852985544723,642992.932613432,0.0,1.0
1989-07-17,22.62,22.62,22.25,22.5,57900,2.89525110708987,2.89525110708987,2.84789288827364,2.87989168477109,452360.763041527,0.0,1.0
1989-07-18,22.5,22.62,22.38,22.62,70400,2.87989168477109,2.89525110708987,2.86453226245232,2.89525110708987,550020.685977954,0.0,1.0
1989-07-19,22.25,22.38,22.12,22.38,91800,2.84789288827364,2.86453226245232,2.83125351409496,2.86453226245232,717214.474045114,0.0,1.0
1989-07-20,22.0,22.25,22.0,22.25,76600,2.81589409177618,2.84789288827364,2.81589409177618,2.84789288827364,598460.007754421,0.0,1.0
1989-07-21,21.62,22.0,21.62,22.0,35400,2.76725592110005,2.81589409177618,2.76725592110005,2.81589409177618,276572.901755959,0.0,1.0
1989-07-24,21.5,21.88,21.25,21.5,104000,2.75189649878127,2.8005346694574,2.71989770228381,2.75189649878127,812530.558831066,0.0,1.0
1989-07-25,21.88,21.88,21.5,21.5,148600,2.8005346694574,2.8005346694574,2.75189649878127,2.75189649878127,1160981.16386824,0.0,1.0
1989-07-26,22.88,22.88,22.0,22.0,106800,2.92852985544723,2.92852985544723,2.81589409177618,2.81589409177618,834406.381568826,0.0,1.0
1989-07-27,23.38,23.38,22.62,22.88,75200,2.99252744844214,2.99252744844214,2.89525110708987,2.92852985544723,587522.096385541,0.0,1.0
1989-07-28,23.0,23.38,22.75,23.12,116300,2.94388927776601,2.99252744844214,2.91189048126855,2.95924870008479,908627.92300051,0.0,1.0
1989-07-31,23.0,23.25,22.88,23.0,47100,2.94388927776601,2.97588807426346,2.92852985544723,2.94388927776601,367982.589624454,0.0,1.0
1989-08-01,23.0,23.5,23.0,23.25,125400,2.94388927776601,3.00788687076092,2.94388927776601,2.97588807426346,979724.346898228,0.0,1.0
1989-08-02,21.88,22.88,21.62,22.88,198700,2.8005346694574,2.92852985544723,2.76725592110005,2.92852985544723,1552402.13499743,0.0,1.0
1989-08-03,22.25,22.25,21.0,21.75,141400,2.84789288827364,2.84789288827364,2.68789890578635,2.78389529527872,1104729.04825685,0.0,1.0
1989-08-04,22.5,23.0,22.25,22.38,86200,2.87989168477109,2.94388927776601,2.84789288827364,2.86453226245232,673462.828569597,0.0,1.0
1989-08-07,23.5,23.88,22.38,22.62,35600,3.00788687076092,3.05652504143705,2.86453226245232,2.89525110708987,278135.460522942,0.0,1.0
1989-08-08,24.75,24.75,23.38,23.75,89000,3.1678808532482,3.1678808532482,2.99252744844214,3.03988566725838,695338.651307356,0.0,1.0
1989-08-09,24.25,24.75,24.25,24.62,64600,3.10388326025329,3.1678808532482,3.10388326025329,3.15124147906953,504706.481735451,0.0,1.0
1989-08-10,24.88,24.88,24.0,24.12,79300,3.18452022742688,3.18452022742688,3.07188446375583,3.08724388607461,619554.551108689,0.0,1.0
1989-08-11,24.25,24.88,24.0,24.88,74500,3.10388326025329,3.18452022742688,3.07188446375583,3.18452022742688,582053.140701101,0.0,1.0
1989-08-14,23.88,24.25,23.88,24.25,69100,3.05652504143705,3.10388326025329,3.05652504143705,3.10388326025329,539864.053992565,0.0,1.0
1989-08-15,24.12,24.38,24.0,24.0,81900,3.08724388607461,3.12052263443197,3.07188446375583,3.07188446375583,639867.815079466,0.0,1.0
1989-08-16,24.12,24.25,23.88,24.12,23200,3.08724388607461,3.10388326025329,3.05652504143705,3.08724388607461,181256.816970007,0.0,1.0
1989-08-17,23.88,24.12,23.75,23.88,52100,3.05652504143705,3.08724388607461,3.03988566725838,3.05652504143705,407046.558799025,0.0,1.0
1989-08-18,24.0,24.25,23.5,24.0,81600,3.07188446375583,3.10388326025329,3.00788687076092,3.07188446375583,637523.976928992,0.0,1.0
1989-08-21,24.12,24.5,24.0,24.25,24300,3.08724388607461,3.13588205675075,3.07188446375583,3.10388326025329,189850.890188413,0.0,1.0
1989-08-22,24.0,24.25,23.88,24.25,51800,3.07188446375583,3.10388326025329,3.05652504143705,3.10388326025329,404702.720648551,0.0,1.0
1989-08-23,25.12,25.25,24.38,24.38,97800,3.21523907206444,3.23187844624312,3.12052263443197,3.12052263443197,764091.237054599,0.0,1.0
1989-08-24,26.0,26.38,25.25,25.25,329300,3.32787483573549,3.37651300641162,3.23187844624312,3.23187844624312,2572753.00983721,0.0,1.0
1989-08-25,25.0,26.0,25.0,25.62,71500,3.21267916834464,3.34118633507843,3.21267916834464,3.29235361171959,556389.202386812,0.1,1.0
1989-08-28,25.0,25.12,24.62,25.0,65600,3.21267916834464,3.2281000283527,3.1638464449858,3.21267916834464,510477.366105942,0.0,1.0
1989-08-29,24.88,25.12,24.62,25.0,42500,3.19725830833659,3.2281000283527,3.1638464449858,3.21267916834464,330720.854565587,0.0,1.0
1989-08-30,24.38,25.0,24.25,24.88,65100,3.1330047249697,3.21267916834464,3.1162987932943,3.19725830833659,506586.532522816,0.0,1.0
1989-08-31,24.5,24.5,24.0,24.5,48300,3.14842558497775,3.14842558497775,3.08417200161086,3.14842558497775,375854.524129832,0.0,1.0
1989-09-01,24.5,24.62,24.25,24.5,31700,3.14842558497775,3.1638464449858,3.1162987932943,3.14842558497775,246678.849170097,0.0,1.0
1989-09-05,24.75,24.75,24.25,24.5,63100,3.1805523766612,3.1805523766612,3.1162987932943,3.14842558497775,491023.198190318,0.0,1.0
1989-09-06,24.62,24.88,24.38,24.75,49000,3.1638464449858,3.19725830833659,3.1330047249697,3.1805523766612,381301.691146207,0.0,1.0
1989-09-07,24.62,24.75,24.5,24.75,27600,3.1638464449858,3.1805523766612,3.14842558497775,3.1805523766612,214774.013788476,0.0,1.0
1989-09-08,24.88,24.88,24.5,24.62,95000,3.19725830833659,3.19725830833659,3.14842558497775,3.1638464449858,739258.380793665,0.0,1.0
1989-09-11,24.5,24.88,24.5,24.88,19000,3.14842558497775,3.19725830833659,3.14842558497775,3.19725830833659,147851.676158733,0.0,1.0
1989-09-12,24.75,24.75,24.25,24.5,21900,3.1805523766612,3.1805523766612,3.1162987932943,3.14842558497775,170418.510940855,0.0,1.0
1989-09-13,24.62,24.88,24.5,24.62,10900,3.1638464449858,3.19725830833659,3.14842558497775,3.1638464449858,84820.1721121154,0.0,1.0
1989-09-14,24.38,24.62,24.12,24.5,48000,3.1330047249697,3.1638464449858,3.09959286161891,3.14842558497775,373520.023979957,0.0,1.0
1989-09-15,23.62,24.62,23.5,24.5,43500,3.03533927825202,3.1638464449858,3.01991841824396,3.14842558497775,338502.521731836,0.0,1.0
1989-09-18,23.5,23.62,22.12,23.38,104800,3.01991841824396,3.03533927825202,2.84257852815134,3.00449755823591,815518.719022908,0.0,1.0
1989-09-19,22.25,23.5,22.25,23.5,71400,2.85928445982673,3.01991841824396,2.85928445982673,3.01991841824396,555611.035670187,0.0,1.0
1989-09-20,23.88,23.88,22.75,22.75,216300,3.0687511416028,3.0687511416028,2.92353804319363,2.92353804319363,1683174.60805968,0.0,1.0
1989-09-21,24.0,24.25,23.88,24.0,165600,3.08417200161086,3.1162987932943,3.0687511416028,3.08417200161086,1288644.08273085,0.0,1.0
1989-09-22,24.0,24.38,23.75,24.12,26800,3.08417200161086,3.1330047249697,3.05204520992741,3.09959286161891,208548.680055476,0.0,1.0
1989-09-25,23.5,23.88,23.38,23.88,89600,3.01991841824396,3.0687511416028,3.00449755823591,3.0687511416028,697237.378095921,0.0,1.0
1989-09-26,23.25,23.88,23.25,23.38,129200,2.98779162656052,3.0687511416028,2.98779162656052,3.00449755823591,1005391.39787938,0.0,1.0
1989-09-27,24.0,24.0,23.25,23.38,154900,3.08417200161086,3.08417200161086,2.98779162656052,3.00449755823591,1205380.24405199,0.0,1.0
1989-09-28,24.75,24.75,24.0,24.0,156800,3.1805523766612,3.1805523766612,3.08417200161086,3.08417200161086,1220165.41166786,0.0,1.0
1989-09-29,24.75,24.88,24.62,24.62,35400,3.1805523766612,3.19725830833659,3.1638464449858,3.1638464449858,275471.017685218,0.0,1.0
1989-10-02,24.25,24.75,23.88,24.75,95400,3.1162987932943,3.1805523766612,3.0687511416028,3.1805523766612,742371.047660166,0.0,1.0
1989-10-03,24.62,24.75,24.25,24.25,70100,3.1638464449858,3.1805523766612,3.1162987932943,3.1162987932943,545494.868354063,0.0,1.0
1989-10-04,24.5,24.88,24.5,24.75,33900,3.14842558497775,3.19725830833659,3.14842558497775,3.1805523766612,263798.516935845,0.0,1.0
1989-10-05,24.62,24.88,24.62,24.75,30600,3.1638464449858,3.19725830833659,3.1638464449858,3.1805523766612,238119.015287223,0.0,1.0
1989-10-06,24.25,24.75,24.0,24.75,72900,3.1162987932943,3.1805523766612,3.08417200161086,3.1805523766612,567283.536419561,0.0,1.0
1989-10-09,23.75,24.12,23.75,24.12,13300,3.05204520992741,3.09959286161891,3.05204520992741,3.09959286161891,103496.173311113,0.0,1.0
1989-10-10,24.0,24.0,23.62,23.75,138900,3.08417200161086,3.08417200161086,3.03533927825202,3.05204520992741,1080873.569392,0.0,1.0
1989-10-11,22.5,24.12,22.25,23.88,145000,2.89141125151018,3.09959286161891,2.85928445982673,3.0687511416028,1128341.73910612,0.0,1.0
1989-10-12,22.75,22.75,22.38,22.5,103000,2.92353804319363,2.92353804319363,2.87599039150212,2.89141125151018,801511.718123657,0.0,1.0
1989-10-13,21.88,23.25,21.12,22.88,123300,2.81173680813523,2.98779162656052,2.71407136141755,2.94024397486902,959479.561598515,0.0,1.0
1989-10-16,22.12,22.88,20.0,20.0,149200,2.84257852815134,2.94024397486902,2.57014333467571,2.57014333467571,1161024.74120437,0.0,1.0
1989-10-17,21.12,21.75,20.5,20.75,331400,2.71407136141755,2.79503087645984,2.63439691804261,2.66652370972605,2578844.49889496,0.0,1.0
1989-10-18,22.38,22.38,21.0,21.12,141500,2.87599039150212,2.87599039150212,2.6986505014095,2.71407136141755,1101105.90402425,0.0,1.0
1989-10-19,22.75,23.12,22.5,22.62,56200,2.92353804319363,2.97108569488513,2.89141125151018,2.90683211151823,437329.694743199,0.0,1.0
1989-10-20,22.5,23.0,22.12,22.88,26900,2.89141125151018,2.95566483487707,2.84257852815134,2.94024397486902,209326.846772101,0.0,1.0
1989-10-23,20.75,22.62,20.5,22.62,190100,2.66652370972605,2.90683211151823,2.63439691804261,2.90683211151823,1479294.92830396,0.0,1.0
1989-10-24,21.62,21.75,20.88,21.0,105400,2.77832494478445,2.79503087645984,2.68322964140145,2.6986505014095,820187.719322655,0.0,1.0
1989-10-25,21.62,21.88,21.5,21.5,23000,2.77832494478445,2.81173680813523,2.76290408477639,2.76290408477639,178978.344823729,0.0,1.0
1989-10-26,20.88,21.62,20.25,21.5,365700,2.68322964140145,2.77832494478445,2.60227012635916,2.76290408477639,2845755.68269729,0.0,1.0
1989-10-27,20.5,20.88,20.38,20.88,111700,2.63439691804261,2.68322964140145,2.61897605803455,2.68322964140145,869212.222470024,0.0,1.0
1989-10-30,19.75,20.38,19.75,20.25,120100,2.53801654299227,2.61897605803455,2.53801654299227,2.60227012635916,934578.226666517,0.0,1.0
1989-10-31,20.25,20.5,19.88,20.0,123000,2.60227012635916,2.63439691804261,2.55472247466766,2.57014333467571,957145.061448641,0.0,1.0
1989-11-01,21.62,21.75,20.38,20.38,195700,2.77832494478445,2.79503087645984,2.61897605803455,2.61897605803455,1522872.26443495,0.0,1.0
1989-11-02,20.88,21.75,20.75,21.75,300200,2.68322964140145,2.79503087645984,2.66652370972605,2.79503087645984,2336056.48330798,0.0,1.0
1989-11-03,20.62,20.75,20.12,20.62,478400,2.64981777805066,2.66652370972605,2.58556419468377,2.64981777805066,3722749.57233358,0.0,1.0
1989-11-06,20.25,20.62,20.12,20.62,85100,2.60227012635916,2.64981777805066,2.58556419468377,2.64981777805066,662219.875847799,0.0,1.0
1989-11-07,20.12,20.38,20.12,20.25,42800,2.58556419468377,2.61897605803455,2.58556419468377,2.60227012635916,333055.354715462,0.0,1.0
1989-11-08,20.12,20.5,20.0,20.38,66700,2.58556419468377,2.63439691804261,2.57014333467571,2.61897605803455,519037.199988815,0.0,1.0
1989-11-09,20.0,20.38,19.88,20.25,92400,2.57014333467571,2.61897605803455,2.55472247466766,2.60227012635916,719026.046161419,0.0,1.0
1989-11-10,20.25,20.38,19.88,20.0,44200,2.60227012635916,2.61897605803455,2.55472247466766,2.57014333467571,343949.688748211,0.0,1.0
1989-11-13,19.88,20.5,19.75,20.38,187400,2.55472247466766,2.63439691804261,2.53801654299227,2.61897605803455,1458284.42695508,0.0,1.0
1989-11-14,19.62,19.88,19.62,19.75,40200,2.52131061131688,2.55472247466766,2.52131061131688,2.53801654299227,312823.020083214,0.0,1.0
1989-11-15,19.62,19.88,19.62,19.62,39300,2.52131061131688,2.55472247466766,2.52131061131688,2.52131061131688,305819.519633589,0.0,1.0
1989-11-16,19.5,19.75,19.25,19.62,51700,2.50588975130882,2.53801654299227,2.47376295962537,2.52131061131688,402312.192495079,0.0,1.0
1989-11-17,19.0,19.38,18.62,19.38,108800,2.44163616794193,2.49046889130077,2.39280344458309,2.49046889130077,846645.387687903,0.0,1.0
1989-11-20,17.88,19.0,17.5,18.88,743800,2.29770814120009,2.44163616794193,2.24887541784125,2.42621530793387,5788004.03825608,0.0,1.0
1989-11-21,18.0,18.12,17.75,18.12,654900,2.31312900120814,2.3285498612162,2.2810022095247,2.3285498612162,5096213.82717655,0.0,1.0
1989-11-22,17.75,18.0,17.25,17.88,619800,2.2810022095247,2.31312900120814,2.2167486261578,2.29770814120009,4823077.30964119,0.0,1.0
1989-11-24,17.5,17.88,17.5,17.62,38800,2.26172613451463,2.31083790200695,2.26172613451463,2.27723511372273,300213.182152451,0.1,1.0
1989-11-27,17.62,17.75,16.75,17.25,375800,2.27723511372273,2.29403650786484,2.164795014464,2.22941576116442,2907734.89311575,0.0,1.0
1989-11-28,19.5,19.62,18.12,18.25,270800,2.5202091213163,2.5357181005244,2.34185586042315,2.35865725456526,2095302.31254855,0.0,1.0
1989-11-29,19.5,19.75,19.5,19.75,120800,2.5202091213163,2.55251949466651,2.5202091213163,2.55251949466651,934684.340309694,0.0,1.0
1989-11-30,19.62,19.88,19.12,19.5,110400,2.5357181005244,2.56932088880862,2.47109735382398,2.5202091213163,854214.8275678,0.0,1.0
1989-12-01,19.88,20.0,19.62,19.62,67700,2.56932088880862,2.58482986801672,2.5357181005244,2.5357181005244,523825.578137138,0.0,1.0
1989-12-04,19.5,19.88,19.5,19.88,92200,2.5202091213163,2.56932088880862,2.5202091213163,2.56932088880862,713393.180269485,0.0,1.0
1989-12-05,19.25,19.62,19.0,19.62,100900,2.48789874796609,2.5357181005244,2.45558837461588,2.5357181005244,780709.022659339,0.0,1.0
1989-12-06,19.25,19.38,19.0,19.12,49800,2.48789874796609,2.5047001421082,2.45558837461588,2.47109735382398,385325.166783301,0.0,1.0
1989-12-07,19.62,19.88,19.0,19.38,121400,2.5357181005244,2.56932088880862,2.45558837461588,2.5047001421082,939326.81219865,0.0,1.0
1989-12-08,19.62,19.75,19.5,19.75,23300,2.5357181005244,2.55251949466651,2.5202091213163,2.55251949466651,180282.658354436,0.0,1.0
1989-12-11,19.5,19.75,19.5,19.5,66000,2.5202091213163,2.55251949466651,2.5202091213163,2.5202091213163,510671.907785098,0.0,1.0
1989-12-12,19.62,19.88,19.62,19.62,44100,2.5357181005244,2.56932088880862,2.5357181005244,2.5357181005244,341221.683838225,0.0,1.0
1989-12-13,19.88,20.0,19.62,19.62,155300,2.56932088880862,2.58482986801672,2.5357181005244,2.5357181005244,1201626.47392463,0.0,1.0
1989-12-14,20.75,20.88,19.75,19.88,67100,2.68176098806735,2.69856238220945,2.55251949466651,2.56932088880862,519183.106248182,0.0,1.0
1989-12-15,20.75,21.25,20.38,21.0,67900,2.68176098806735,2.74638173476776,2.63394163550904,2.71407136141755,525373.068766789,0.0,1.0
1989-12-18,20.0,20.75,19.75,20.62,158600,2.58482986801672,2.68176098806735,2.55251949466651,2.66495959392524,1227160.06931389,0.0,1.0
1989-12-19,19.62,20.0,19.38,20.0,186700,2.5357181005244,2.58482986801672,2.5047001421082,2.58482986801672,1444582.50277997,0.0,1.0
1989-12-20,19.88,19.88,19.38,19.75,35700,2.56932088880862,2.56932088880862,2.5047001421082,2.55251949466651,276227.077392848,0.0,1.0
1989-12-21,20.12,20.25,19.75,19.75,83500,2.60033884722482,2.61714024136693,2.55251949466651,2.55251949466651,646077.337879631,0.0,1.0
1989-12-22,20.0,20.25,19.88,20.25,46000,2.58482986801672,2.61714024136693,2.56932088880862,2.61714024136693,355922.844819916,0.0,1.0
1989-12-26,19.75,20.25,19.75,20.12,67400,2.55251949466651,2.61714024136693,2.55251949466651,2.60033884722482,521504.34219266,0.0,1.0
1989-12-27,19.75,19.88,19.75,19.88,84400,2.55251949466651,2.56932088880862,2.55251949466651,2.56932088880862,653041.045713064,0.0,1.0
1989-12-28,19.62,19.88,19.5,19.88,122900,2.5357181005244,2.56932088880862,2.5202091213163,2.56932088880862,950932.991921038,0.0,1.0
1989-12-29,19.88,20.0,19.5,19.75,38000,2.56932088880862,2.58482986801672,2.5202091213163,2.55251949466651,294023.219633844,0.0,1.0
1990-01-02,20.0,20.0,19.75,19.88,76200,2.58482986801672,2.58482986801672,2.55251949466651,2.56932088880862,589593.92989734,0.0,1.0
1990-01-03,19.75,20.0,19.62,20.0,109900,2.55251949466651,2.58482986801672,2.5357181005244,2.58482986801672,850346.10099367,0.0,1.0
1990-01-04,20.12,20.12,19.75,19.88,82000,2.60033884722482,2.60033884722482,2.55251949466651,2.56932088880862,634471.158157242,0.0,1.0
1990-01-05,20.0,20.25,19.75,20.25,88100,2.58482986801672,2.61714024136693,2.55251949466651,2.61714024136693,681669.622361623,0.0,1.0
1990-01-08,19.88,20.0,19.75,19.88,40600,2.56932088880862,2.58482986801672,2.55251949466651,2.56932088880862,314140.597819317,0.0,1.0
1990-01-09,19.5,19.88,19.5,19.75,49800,2.5202091213163,2.56932088880862,2.5202091213163,2.55251949466651,385325.166783301,0.0,1.0
1990-01-10,19.25,19.5,19.12,19.38,100500,2.48789874796609,2.5202091213163,2.47109735382398,2.5047001421082,777614.041400036,0.0,1.0
1990-01-11,19.38,19.38,19.12,19.25,84900,2.5047001421082,2.5047001421082,2.47109735382398,2.48789874796609,656909.772287194,0.0,1.0
1990-01-12,18.88,19.38,18.75,19.38,67300,2.44007939540778,2.5047001421082,2.42327800126567,2.5047001421082,520730.596877835,0.0,1.0
1990-01-15,18.88,19.0,18.62,19.0,37200,2.44007939540778,2.45558837461588,2.40647660712357,2.45558837461588,287833.257115237,0.0,1.0
1990-01-16,19.0,19.12,18.5,18.62,71600,2.45558837461588,2.47109735382398,2.39096762791546,2.40647660712357,554001.645415349,0.0,1.0
1990-01-17,19.62,19.88,19.12,19.25,61300,2.5357181005244,2.56932088880862,2.47109735382398,2.48789874796609,474305.87798828,0.0,1.0
1990-01-18,19.38,19.5,18.75,19.5,62100,2.5047001421082,2.5202091213163,2.42327800126567,2.5202091213163,480495.840506887,0.0,1.0
1990-01-19,19.12,19.62,19.12,19.25,59500,2.47109735382398,2.5357181005244,2.47109735382398,2.48789874796609,460378.462321414,0.0,1.0
1990-01-22,18.75,19.25,18.75,19.12,39700,2.42327800126567,2.48789874796609,2.42327800126567,2.47109735382398,307176.889985885,0.0,1.0
1990-01-23,19.12,19.12,18.88,19.0,38500,2.47109735382398,2.47109735382398,2.44007939540778,2.45558837461588,297891.946207974,0.0,1.0
1990-01-24,18.88,18.88,18.12,18.75,55900,2.44007939540778,2.44007939540778,2.34185586042315,2.42327800126567,432523.630987682,0.0,1.0
1990-01-25,19.0,19.12,18.75,18.75,19800,2.45558837461588,2.47109735382398,2.42327800126567,2.42327800126567,153201.572335529,0.0,1.0
1990-01-26,18.88,19.12,18.75,19.0,29900,2.44007939540778,2.47109735382398,2.42327800126567,2.45558837461588,231349.849132946,0.0,1.0
1990-01-29,19.0,19.38,18.88,19.12,36700,2.45558837461588,2.5047001421082,2.44007939540778,2.47109735382398,283964.530541108,0.0,1.0
1990-01-30,18.0,18.88,18.0,18.88,94100,2.32634688121505,2.44007939540778,2.32634688121505,2.44007939540778,728094.341251176,0.0,1.0
1990-01-31,18.5,18.5,18.12,18.25,47600,2.39096762791546,2.39096762791546,2.34185586042315,2.35865725456526,368302.769857132,0.0,1.0
1990-02-01,18.25,18.75,18.12,18.75,41600,2.35865725456526,2.42327800126567,2.34185586042315,2.42327800126567,321878.050967576,0.0,1.0
1990-02-02,18.12,18.38,18.0,18.12,119500,2.34185586042315,2.37545864870736,2.32634688121505,2.34185586042315,924625.651216956,0.0,1.0
1990-02-05,18.12,18.38,18.12,18.25,21800,2.34185586042315,2.37545864870736,2.34185586042315,2.35865725456526,168676.478632047,0.0,1.0
1990-02-06,18.12,18.25,18.0,18.12,21500,2.34185586042315,2.35865725456526,2.32634688121505,2.34185586042315,166355.24268757,0.0,1.0
1990-02-07,17.75,18.62,17.62,18.25,59800,2.29403650786484,2.40647660712357,2.27723511372273,2.35865725456526,462699.698265891,0.0,1.0
1990-02-08,17.75,18.0,17.75,17.75,43400,2.29403650786484,2.32634688121505,2.29403650786484,2.29403650786484,335805.466634443,0.0,1.0
1990-02-09,18.25,18.5,18.0,18.25,162100,2.35865725456526,2.39096762791546,2.32634688121505,2.35865725456526,1254241.15533279,0.0,1.0
1990-02-12,18.5,18.5,18.25,18.5,40700,2.39096762791546,2.39096762791546,2.35865725456526,2.39096762791546,314914.343134144,0.0,1.0
1990-02-13,18.5,18.62,18.38,18.62,30700,2.39096762791546,2.40647660712357,2.37545864870736,2.40647660712357,237539.811651554,0.0,1.0
1990-02-14,18.5,18.5,18.25,18.5,62000,2.39096762791546,2.39096762791546,2.35865725456526,2.39096762791546,479722.095192062,0.0,1.0
1990-02-15,18.38,18.5,18.25,18.25,19700,2.37545864870736,2.39096762791546,2.35865725456526,2.35865725456526,152427.827020704,0.0,1.0
1990-02-16,18.75,18.75,18.38,18.62,51100,2.42327800126567,2.42327800126567,2.37545864870736,2.40647660712357,395383.855876038,0.0,1.0
1990-02-20,18.62,18.75,18.25,18.75,42800,2.40647660712357,2.42327800126567,2.35865725456526,2.42327800126567,331162.994745487,0.0,1.0
1990-02-21,18.5,18.62,18.12,18.38,114100,2.39096762791546,2.40647660712357,2.34185586042315,2.37545864870736,882843.40421636,0.0,1.0
1990-02-22,18.88,18.88,18.5,18.5,19100,2.45558837461588,2.45558837461588,2.406164456059,2.406164456059,146851.973941442,0.12,1.0
1990-02-23,18.38,18.88,18.25,18.75,188500,2.3905569028305,2.45558837461588,2.37364872016631,2.43868019195168,1449298.27685664,0.0,1.0
1990-02-26,18.62,18.62,18.25,18.25,14700,2.42177200928749,2.42177200928749,2.37364872016631,2.37364872016631,113022.199839749,0.0,1.0
1990-02-27,18.12,18.75,18.12,18.75,67300,2.35674053750211,2.43868019195168,2.35674053750211,2.43868019195168,517441.772055448,0.0,1.0
1990-02-28,17.62,18.25,17.38,18.25,113700,2.29170906571673,2.37364872016631,2.26049395925975,2.37364872016631,874192.117127852,0.0,1.0
1990-03-01,17.25,17.5,16.88,17.5,205600,2.24358577659555,2.27610151248824,2.19546248747437,2.27610151248824,1580773.08075186,0.0,1.0
1990-03-02,17.0,17.25,16.25,17.25,281400,2.21107004070286,2.24358577659555,2.11352283302479,2.24358577659555,2163567.82550376,0.0,1.0
1990-03-05,17.25,17.5,17.12,17.12,45000,2.24358577659555,2.27610151248824,2.22667759393135,2.22667759393135,345986.326040047,0.0,1.0
1990-03-06,18.0,18.0,17.38,17.38,79200,2.34113298427362,2.34113298427362,2.26049395925975,2.26049395925975,608935.933830482,0.0,1.0
1990-03-07,18.0,18.0,17.88,18.0,92200,2.34113298427362,2.34113298427362,2.32552543104513,2.34113298427362,708887.53913094,0.0,1.0
1990-03-08,17.88,18.0,17.62,18.0,53300,2.32552543104513,2.34113298427362,2.29170906571673,2.34113298427362,409801.581731877,0.0,1.0
1990-03-09,18.88,18.88,18.0,18.0,202000,2.45558837461588,2.45558837461588,2.34113298427362,2.34113298427362,1553094.17466866,0.0,1.0
1990-03-12,19.5,19.62,18.62,18.88,110400,2.53622739962975,2.55183495285824,2.42177200928749,2.45558837461588,848819.786551583,0.0,1.0
1990-03-13,19.5,19.62,19.25,19.38,41100,2.53622739962975,2.55183495285824,2.50371166373706,2.52061984640126,316000.84444991,0.0,1.0
1990-03-14,19.62,20.0,19.38,19.62,87100,2.55183495285824,2.60125887141513,2.52061984640126,2.55183495285824,669675.75551307,0.0,1.0
1990-03-15,20.5,20.75,19.62,19.62,108500,2.66629034320051,2.6988060790932,2.55183495285824,2.55183495285824,834211.475007668,0.0,1.0
1990-03-16,20.75,20.75,20.12,20.38,51600,2.6988060790932,2.6988060790932,2.61686642464362,2.65068278997202,396730.987192587,0.0,1.0
1990-03-19,20.75,20.75,20.0,20.5,79000,2.6988060790932,2.6988060790932,2.60125887141513,2.66629034320051,607398.21682586,0.0,1.0
1990-03-20,21.5,21.5,20.88,20.88,105600,2.79635328677126,2.79635328677126,2.7157142617574,2.7157142617574,811914.578440645,0.0,1.0
1990-03-21,20.88,21.88,20.75,21.38,129100,2.7157142617574,2.84577720532815,2.6988060790932,2.78074573354277,992596.326483778,0.0,1.0
1990-03-22,20.38,21.12,20.12,20.88,68800,2.65068278997202,2.74692936821438,2.61686642464362,2.7157142617574,528974.649590116,0.0,1.0
1990-03-23,20.38,20.75,20.0,20.62,52900,2.65068278997202,2.6988060790932,2.60125887141513,2.681897896429,406726.147722633,0.0,1.0
1990-03-26,21.12,21.38,20.12,20.25,54500,2.74692936821438,2.78074573354277,2.61686642464362,2.63377460730782,419027.883759612,0.0,1.0
1990-03-27,21.5,21.5,20.62,21.0,170100,2.79635328677126,2.79635328677126,2.681897896429,2.73132181498589,1307828.31243138,0.0,1.0
1990-03-28,21.5,21.5,21.0,21.25,70700,2.79635328677126,2.79635328677126,2.73132181498589,2.76383755087858,543582.96113403,0.0,1.0
1990-03-29,21.62,21.75,21.38,21.38,27800,2.81196083999976,2.82886902266395,2.78074573354277,2.78074573354277,213742.663642518,0.0,1.0
1990-03-30,21.25,21.88,21.25,21.62,113100,2.76383755087858,2.84577720532815,2.76383755087858,2.81196083999976,869578.966113984,0.0,1.0
1990-04-02,20.5,21.0,20.5,21.0,27400,2.66629034320051,2.73132181498589,2.66629034320051,2.73132181498589,210667.229633273,0.0,1.0
1990-04-03,20.12,20.38,19.38,20.38,118300,2.61686642464362,2.65068278997202,2.52061984640126,2.65068278997202,909559.608234168,0.0,1.0
1990-04-04,19.88,20.25,19.38,20.0,257200,2.58565131818664,2.63377460730782,2.52061984640126,2.60125887141513,1977504.06794445,0.0,1.0
1990-04-05,19.88,19.88,19.62,19.62,126100,2.58565131818664,2.58565131818664,2.55183495285824,2.55183495285824,969530.571414443,0.0,1.0
1990-04-06,19.75,19.88,19.75,19.88,50500,2.56874313552244,2.58565131818664,2.56874313552244,2.58565131818664,388273.543667164,0.0,1.0
1990-04-09,20.25,20.25,19.75,19.75,43800,2.63377460730782,2.63377460730782,2.56874313552244,2.56874313552244,336760.024012312,0.0,1.0
1990-04-10,20.88,20.88,20.12,20.25,42500,2.7157142617574,2.7157142617574,2.61686642464362,2.63377460730782,326764.863482266,0.0,1.0
1990-04-11,21.12,21.5,20.88,20.88,92300,2.74692936821438,2.79635328677126,2.7157142617574,2.7157142617574,709656.397633251,0.0,1.0
1990-04-12,21.25,21.38,21.12,21.25,51600,2.76383755087858,2.78074573354277,2.74692936821438,2.76383755087858,396730.987192587,0.0,1.0
1990-04-16,21.12,21.5,21.0,21.0,15500,2.74692936821438,2.79635328677126,2.73132181498589,2.73132181498589,119173.067858238,0.0,1.0
1990-04-17,20.62,20.88,20.0,20.88,65400,2.681897896429,2.7157142617574,2.60125887141513,2.7157142617574,502833.460511535,0.0,1.0
1990-04-18,20.25,20.5,20.12,20.38,26800,2.63377460730782,2.66629034320051,2.61686642464362,2.65068278997202,206054.078619406,0.0,1.0
1990-04-19,19.88,20.12,19.75,20.0,79200,2.58565131818664,2.61686642464362,2.56874313552244,2.60125887141513,608935.933830483,0.0,1.0
1990-04-20,19.38,19.75,19.38,19.75,91300,2.52061984640126,2.56874313552244,2.52061984640126,2.56874313552244,701967.81261014,0.0,1.0
1990-04-23,19.12,19.62,19.0,19.5,81600,2.48680348107286,2.55183495285824,2.47119592784437,2.53622739962975,627388.537885953,0.0,1.0
1990-04-24,19.0,19.5,18.75,19.38,83400,2.47119592784437,2.53622739962975,2.43868019195168,2.52061984640126,641227.990927555,0.0,1.0
1990-04-25,19.12,19.25,19.0,19.0,40900,2.48680348107286,2.50371166373706,2.47119592784437,2.47119592784437,314463.127445288,0.0,1.0
1990-04-26,19.38,19.5,19.12,19.38,49800,2.52061984640126,2.53622739962975,2.48680348107286,2.52061984640126,382891.534150986,0.0,1.0
1990-04-27,19.38,19.38,19.12,19.25,53800,2.52061984640126,2.52061984640126,2.48680348107286,2.50371166373706,413645.874243434,0.0,1.0
1990-04-30,19.75,19.75,19.25,19.25,27700,2.56874313552244,2.56874313552244,2.50371166373706,2.50371166373706,212973.805140207,0.0,1.0
1990-05-01,20.0,20.25,19.88,19.88,58400,2.60125887141513,2.63377460730782,2.58565131818664,2.58565131818664,449013.36534975,0.0,1.0
1990-05-02,20.88,20.88,20.0,20.0,138300,2.7157142617574,2.7157142617574,2.60125887141513,2.60125887141513,1063331.30869641,0.0,1.0
1990-05-03,20.75,20.88,20.62,20.75,76400,2.6988060790932,2.7157142617574,2.681897896429,2.6988060790932,587407.895765768,0.0,1.0
1990-05-04,20.88,20.88,20.62,20.75,28500,2.7157142617574,2.7157142617574,2.681897896429,2.6988060790932,219124.673158696,0.0,1.0
1990-05-07,21.0,21.12,20.75,20.75,65900,2.73132181498589,2.74692936821438,2.6988060790932,2.6988060790932,506677.75302309,0.0,1.0
1990-05-08,20.75,21.38,20.75,21.12,130900,2.6988060790932,2.78074573354277,2.6988060790932,2.74692936821438,1006435.77952538,0.0,1.0
1990-05-09,20.5,20.62,20.12,20.62,182300,2.66629034320051,2.681897896429,2.61686642464362,2.681897896429,1401629.04971335,0.0,1.0
1990-05-10,20.5,20.62,20.38,20.5,48900,2.66629034320051,2.681897896429,2.65068278997202,2.66629034320051,375971.807630184,0.0,1.0
1990-05-11,20.75,21.0,20.62,20.62,166000,2.6988060790932,2.73132181498589,2.681897896429,2.681897896429,1276305.11383662,0.0,1.0
1990-05-14,20.12,20.88,20.12,20.88,112400,2.61686642464362,2.7157142617574,2.61686642464362,2.7157142617574,864196.956597807,0.0,1.0
1990-05-15,21.0,21.12,20.25,20.25,192100,2.73132181498589,2.74692936821438,2.63377460730782,2.63377460730782,1476977.18293984,0.0,1.0
1990-05-16,21.75,21.75,20.88,21.0,87400,2.82886902266395,2.82886902266395,2.7157142617574,2.73132181498589,671982.331020003,0.0,1.0
1990-05-17,22.38,22.62,21.88,22.0,180900,2.91080867711353,2.94202378357051,2.84577720532815,2.86138475855664,1390865.03068099,0.0,1.0
1990-05-18,22.5,22.62,22.25,22.5,90300,2.92641623034202,2.94202378357051,2.89390049444933,2.92641623034202,694279.227587028,0.0,1.0
1990-05-21,23.38,23.38,22.62,22.62,159900,3.04087162068429,3.04087162068429,2.94202378357051,2.94202378357051,1229404.74519563,0.0,1.0
1990-05-22,22.5,23.62,22.38,23.38,92300,2.92641623034202,3.07208672714127,2.91080867711353,3.04087162068429,709656.397633252,0.0,1.0
1990-05-23,22.88,22.88,21.75,22.25,94600,2.97584014889891,2.97584014889891,2.82886902266395,2.89390049444933,727340.14318641,0.0,1.0
1990-05-24,22.62,23.12,22.62,22.62,80000,2.957631336799,3.02300780312966,2.957631336799,2.957631336799,611840.961205971,0.12,1.0
1990-05-25,22.5,22.75,21.88,22.38,31600,2.94194098487965,2.97462921804497,2.86087416662963,2.92625063296029,241677.179676358,0.0,1.0
1990-05-29,23.12,23.38,22.62,22.75,133600,3.02300780312966,3.0570035656216,2.957631336799,2.97462921804497,1021774.40521397,0.0,1.0
1990-05-30,23.0,23.38,22.75,23.25,78700,3.0073174512103,3.0570035656216,2.97462921804497,3.04000568437563,601898.545586374,0.0,1.0
1990-05-31,23.12,23.38,23.0,23.0,90000,3.02300780312966,3.0570035656216,3.0073174512103,3.0073174512103,688321.081356717,0.0,1.0
1990-06-01,23.88,24.0,23.25,23.25,69100,3.12238003195226,3.13807038387162,3.04000568437563,3.04000568437563,528477.630241657,0.0,1.0
1990-06-04,24.0,24.25,23.75,24.25,104300,3.13807038387162,3.17075861703695,3.10538215070629,3.17075861703695,797687.653172284,0.0,1.0
1990-06-05,24.25,24.62,23.62,24.12,129100,3.17075861703695,3.21913720212164,3.08838426946032,3.15376073579098,987358.351146134,0.0,1.0
1990-06-06,24.0,24.25,23.75,23.88,56800,3.13807038387162,3.17075861703695,3.10538215070629,3.12238003195226,434407.082456239,0.0,1.0
1990-06-07,23.75,24.0,23.25,23.75,65500,3.10538215070629,3.13807038387162,3.04000568437563,3.10538215070629,500944.786987388,0.0,1.0
1990-06-08,23.12,23.88,22.88,23.75,63200,3.02300780312966,3.12238003195226,2.99162709929095,3.10538215070629,483354.359352717,0.0,1.0
1990-06-11,23.0,23.0,22.5,23.0,62600,3.0073174512103,3.0073174512103,2.94194098487965,3.0073174512103,478765.552143672,0.0,1.0
1990-06-12,23.62,23.62,22.88,23.0,34200,3.08838426946032,3.08838426946032,2.99162709929095,3.0073174512103,261562.010915552,0.0,1.0
1990-06-13,24.0,24.12,23.62,23.62,106400,3.13807038387162,3.15376073579098,3.08838426946032,3.08838426946032,813748.47840394,0.0,1.0
1990-06-14,24.75,24.75,24.0,24.12,214600,3.23613508336761,3.23613508336761,3.13807038387162,3.15376073579098,1641263.37843501,0.0,1.0
1990-06-15,24.5,24.75,24.25,24.75,86000,3.20344685020228,3.23613508336761,3.17075861703695,3.23613508336761,657729.033296418,0.0,1.0
1990-06-18,24.12,24.5,24.0,24.5,65100,3.15376073579098,3.20344685020228,3.13807038387162,3.20344685020228,497885.582181358,0.0,1.0
1990-06-19,24.75,24.75,24.0,24.12,178400,3.23613508336761,3.23613508336761,3.13807038387162,3.15376073579098,1364405.34348931,0.0,1.0
1990-06-20,24.62,24.88,24.25,24.75,203700,3.21913720212164,3.25313296461358,3.17075861703695,3.23613508336761,1557900.0474707,0.0,1.0
1990-06-21,24.38,24.62,23.88,24.5,259100,3.18775649828292,3.21913720212164,3.12238003195226,3.20344685020228,1981599.91310584,0.0,1.0
1990-06-22,24.25,24.5,24.0,24.5,123200,3.17075861703695,3.20344685020228,3.13807038387162,3.20344685020228,942235.080257194,0.0,1.0
1990-06-25,23.62,24.25,23.5,24.12,158900,3.08838426946032,3.17075861703695,3.07269391754096,3.15376073579098,1215269.10919536,0.0,1.0
1990-06-26,24.0,24.38,23.75,23.88,205400,3.13807038387162,3.18775649828292,3.10538215070629,3.12238003195226,1570901.66789633,0.0,1.0
1990-06-27,24.25,24.38,23.75,23.88,108600,3.17075861703695,3.18775649828292,3.10538215070629,3.12238003195226,830574.104837104,0.0,1.0
1990-06-28,24.5,24.62,24.25,24.38,246200,3.20344685020228,3.21913720212164,3.17075861703695,3.18775649828292,1882940.55811137,0.0,1.0
1990-06-29,24.25,24.5,24.0,24.5,115400,3.17075861703695,3.20344685020228,3.13807038387162,3.20344685020228,882580.586539612,0.0,1.0
1990-07-02,23.75,24.5,23.62,24.25,117600,3.10538215070629,3.20344685020228,3.08838426946032,3.17075861703695,899406.212972776,0.0,1.0
1990-07-03,24.12,24.12,23.75,23.75,100700,3.15376073579098,3.15376073579098,3.10538215070629,3.10538215070629,770154.809918015,0.0,1.0
1990-07-05,23.25,24.12,23.12,24.12,108000,3.04000568437563,3.15376073579098,3.02300780312966,3.15376073579098,825985.29762806,0.0,1.0
1990-07-06,23.25,23.38,22.88,23.12,131700,3.04000568437563,3.0570035656216,2.99162709929095,3.02300780312966,1007243.18238533,0.0,1.0
1990-07-09,22.88,23.12,22.62,23.12,95500,2.99162709929095,3.02300780312966,2.957631336799,3.02300780312966,730385.147439626,0.0,1.0
1990-07-10,23.0,23.12,22.88,23.0,52100,3.0073174512103,3.02300780312966,2.99162709929095,3.0073174512103,398461.425985388,0.0,1.0
1990-07-11,23.25,23.38,23.0,23.12,114600,3.04000568437563,3.0570035656216,3.0073174512103,3.02300780312966,876462.176927553,0.0,1.0
1990-07-12,23.75,23.88,23.25,23.38,75600,3.10538215070629,3.12238003195226,3.04000568437563,3.0570035656216,578189.708339642,0.0,1.0
1990-07-13,24.0,24.0,23.75,23.88,81700,3.13807038387162,3.13807038387162,3.10538215070629,3.12238003195226,624842.581631597,0.0,1.0
1990-07-16,23.75,24.25,23.75,24.12,105200,3.10538215070629,3.17075861703695,3.10538215070629,3.15376073579098,804570.863985851,0.0,1.0
1990-07-17,23.38,23.88,23.38,23.75,66500,3.0570035656216,3.12238003195226,3.0570035656216,3.10538215070629,508592.799002463,0.0,1.0
1990-07-18,23.12,23.38,23.12,23.25,121500,3.02300780312966,3.0570035656216,3.02300780312966,3.04000568437563,929233.459831568,0.0,1.0
1990-07-19,23.12,23.25,23.0,23.0,43100,3.02300780312966,3.04000568437563,3.0073174512103,3.0073174512103,329629.317849717,0.0,1.0
1990-07-20,23.25,23.38,23.12,23.25,33200,3.04000568437563,3.0570035656216,3.02300780312966,3.04000568437563,253913.998900478,0.0,1.0
1990-07-23,22.88,23.0,21.75,23.0,73900,2.99162709929095,3.0073174512103,2.84387628538366,3.0073174512103,565188.087914014,0.0,1.0
1990-07-24,22.62,22.88,22.38,22.75,65700,2.957631336799,2.99162709929095,2.92625063296029,2.97462921804497,502474.389390403,0.0,1.0
1990-07-25,21.88,22.5,21.62,22.5,92600,2.86087416662963,2.94194098487965,2.82687840413769,2.94194098487965,708205.91259591,0.0,1.0
1990-07-26,22.12,22.25,21.88,21.88,41200,2.89225487046834,2.90925275171432,2.86087416662963,2.86087416662963,315098.095021075,0.0,1.0
1990-07-27,21.62,22.0,21.62,22.0,47600,2.82687840413769,2.87656451854899,2.82687840413769,2.87656451854899,364045.371917552,0.0,1.0
1990-07-30,20.88,21.75,20.75,21.75,133100,2.73012123396831,2.84387628538366,2.71312335272234,2.84387628538366,1017950.39920643,0.0,1.0
1990-07-31,20.88,21.0,20.62,21.0,105700,2.73012123396831,2.74581158588767,2.69612547147637,2.74581158588767,808394.869993388,0.0,1.0
1990-08-01,20.75,20.75,20.12,20.62,75900,2.71312335272234,2.71312335272234,2.63074900514571,2.69612547147637,580484.111944164,0.0,1.0
1990-08-02,19.5,20.12,19.25,20.12,76400,2.54968218689569,2.63074900514571,2.51699395373036,2.63074900514571,584308.117951702,0.0,1.0
1990-08-03,19.12,19.25,18.38,19.25,168200,2.49999607248439,2.51699395373036,2.40323890231502,2.51699395373036,1286395.62093555,0.0,1.0
1990-08-06,17.62,18.12,17.12,18.0,231300,2.30386667349242,2.36924313982307,2.23849020716176,2.35355278790372,1768985.17908676,0.0,1.0
1990-08-07,17.88,18.38,17.75,18.0,175000,2.33786243598436,2.40323890231502,2.32086455473839,2.35355278790372,1338402.10263806,0.0,1.0
1990-08-08,18.0,18.12,17.62,17.62,56100,2.35355278790372,2.36924313982307,2.30386667349242,2.30386667349242,429053.474045686,0.0,1.0
1990-08-09,18.25,18.38,17.88,18.25,66100,2.38624102106905,2.40323890231502,2.33786243598436,2.38624102106905,505533.594196432,0.0,1.0
1990-08-10,18.0,18.38,17.88,18.38,60700,2.35355278790372,2.40323890231502,2.33786243598436,2.40323890231502,464234.329315029,0.0,1.0
1990-08-13,17.62,18.0,17.38,17.75,107100,2.30386667349242,2.35355278790372,2.2724859696537,2.32086455473839,819102.086814491,0.0,1.0
1990-08-14,18.5,18.62,17.62,17.62,61100,2.41892925423437,2.43461960615373,2.30386667349242,2.30386667349242,467293.534121061,0.0,1.0
1990-08-15,18.88,18.88,18.5,18.62,48100,2.46861536864568,2.46861536864568,2.41892925423437,2.43461960615373,367869.377925089,0.0,1.0
1990-08-16,18.38,18.88,18.38,18.88,100900,2.40323890231502,2.46861536864568,2.40323890231502,2.46861536864568,771684.412321029,0.0,1.0
1990-08-17,17.5,18.38,17.12,18.25,88000,2.28817632157306,2.40323890231502,2.23849020716176,2.38624102106905,673025.057326566,0.0,1.0
1990-08-20,16.62,17.38,16.5,17.38,85400,2.1731137408311,2.2724859696537,2.15742338891174,2.2724859696537,653140.226087372,0.0,1.0
1990-08-21,15.62,16.0,14.88,16.0,161200,2.04236080816978,2.09204692258108,1.94560363800041,2.09204692258108,1232859.53683003,0.0,1.0
1990-08-22,15.75,16.0,15.5,15.5,81200,2.05935868941575,2.09204692258108,2.02667045625042,2.02667045625042,621018.57562406,0.0,1.0
1990-08-23,14.62,15.25,14.38,15.25,169000,1.91160787550846,1.99398222308509,1.88022717166975,1.99398222308509,1292514.03054761,0.0,1.0
1990-08-24,15.38,15.5,14.75,14.75,86000,2.01098010433106,2.02667045625042,1.92860575675443,1.92860575675443,657729.033296419,0.0,1.0
1990-08-27,17.5,17.5,16.12,16.12,104900,2.30386667349242,2.30386667349242,2.12219033009701,2.12219033009701,796812.60253537,0.12,1.0
1990-08-28,17.5,17.5,17.25,17.38,57100,2.30386667349242,2.30386667349242,2.27095429244252,2.28806873058847,433727.355622208,0.0,1.0
1990-08-29,17.5,17.5,17.0,17.38,59900,2.30386667349242,2.30386667349242,2.23804191139263,2.28806873058847,454995.947491598,0.0,1.0
1990-08-30,17.5,17.75,17.25,17.62,29700,2.30386667349242,2.33677905454231,2.27095429244252,2.31966461639636,225598.992328889,0.0,1.0
1990-08-31,17.62,17.62,17.5,17.5,53500,2.31966461639636,2.31966461639636,2.30386667349242,2.30386667349242,406382.023218708,0.0,1.0
1990-09-04,17.5,17.62,17.38,17.62,67400,2.30386667349242,2.31966461639636,2.28806873058847,2.31966461639636,511965.389998893,0.0,1.0
1990-09-05,17.75,17.75,17.5,17.5,44000,2.33677905454231,2.33677905454231,2.30386667349242,2.30386667349242,334220.729376132,0.0,1.0
1990-09-06,17.62,17.75,17.5,17.75,23100,2.31966461639636,2.33677905454231,2.30386667349242,2.33677905454231,175465.88292247,0.0,1.0
1990-09-07,17.75,18.0,17.5,17.62,97000,2.33677905454231,2.3696914355922,2.30386667349242,2.31966461639636,736804.789761019,0.0,1.0
1990-09-10,17.25,18.0,17.12,17.88,216800,2.27095429244252,2.3696914355922,2.25383985429658,2.35389349268825,1646796.68474422,0.0,1.0
1990-09-11,16.38,17.0,15.88,17.0,331000,2.1564192063889,2.23804191139263,2.09059444428912,2.23804191139263,2514251.39598864,0.0,1.0
1990-09-12,16.38,16.62,16.25,16.62,85300,2.1564192063889,2.1880150921968,2.13930476824296,2.1880150921968,647932.45944964,0.0,1.0
1990-09-13,16.0,16.38,15.88,16.38,97600,2.10639238719307,2.1564192063889,2.09059444428912,2.1564192063889,741362.345161602,0.0,1.0
1990-09-14,15.62,15.88,15.38,15.88,140500,2.05636556799723,2.09059444428912,2.02476968218933,2.09059444428912,1067227.55630333,0.0,1.0
1990-09-17,15.62,15.62,15.38,15.5,102200,2.05636556799723,2.05636556799723,2.02476968218933,2.04056762509328,776303.603232745,0.0,1.0
1990-09-18,15.62,15.62,15.38,15.62,40600,2.05636556799723,2.05636556799723,2.02476968218933,2.05636556799723,308394.582106159,0.0,1.0
1990-09-19,15.25,15.75,15.25,15.62,73000,2.00765524404339,2.07348000614317,2.00765524404339,2.05636556799723,554502.573737675,0.0,1.0
1990-09-20,15.0,15.25,15.0,15.25,31600,1.9747428629935,2.00765524404339,1.9747428629935,2.00765524404339,240031.251097404,0.0,1.0
1990-09-21,14.62,15.12,14.38,15.0,83900,1.92471604379766,1.99054080589745,1.89312015798977,1.9747428629935,637298.163514945,0.0,1.0
1990-09-24,13.62,14.5,13.5,14.38,196500,1.7930665195981,1.90891810089372,1.77726857669415,1.89312015798977,1492599.39369114,0.0,1.0
1990-09-25,13.88,13.88,13.5,13.75,146800,1.82729539588998,1.82729539588998,1.77726857669415,1.81018095774404,1115081.88800946,0.0,1.0
1990-09-26,13.75,13.88,13.62,13.88,165700,1.81018095774404,1.82729539588998,1.7930665195981,1.82729539588998,1258644.88312785,0.0,1.0
1990-09-27,13.38,13.75,13.38,13.75,89100,1.7614706337902,1.81018095774404,1.7614706337902,1.81018095774404,676796.976986669,0.0,1.0
1990-09-28,12.5,13.5,12.5,13.5,278800,1.64561905249458,1.77726857669415,1.64561905249458,1.77726857669415,2117744.07613786,0.0,1.0
1990-10-01,12.88,13.0,12.5,12.88,425700,1.69564587169042,1.71144381459437,1.64561905249458,1.69564587169042,3233585.55671408,0.0,1.0
1990-10-02,13.88,13.88,13.38,13.38,553500,1.82729539588998,1.82729539588998,1.7614706337902,1.7614706337902,4204344.85703841,0.0,1.0
1990-10-03,13.75,13.88,13.62,13.88,80700,1.81018095774404,1.82729539588998,1.7930665195981,1.82729539588998,612991.201378498,0.0,1.0
1990-10-04,12.0,13.38,11.5,13.38,485000,1.5797942903948,1.7614706337902,1.51396952829502,1.7614706337902,3684023.9488051,0.0,1.0
1990-10-05,11.38,12.0,11.25,12.0,361200,1.49817158539107,1.5797942903948,1.48105714724512,1.5797942903948,2743648.35115134,0.0,1.0
1990-10-08,11.5,11.75,11.5,11.75,49000,1.51396952829502,1.54688190934491,1.51396952829502,1.54688190934491,372200.357714329,0.0,1.0
1990-10-09,11.25,11.5,11.12,11.5,65700,1.48105714724512,1.51396952829502,1.46394270909918,1.51396952829502,499052.316363909,0.0,1.0
1990-10-10,11.5,12.0,11.25,11.25,131200,1.51396952829502,1.5797942903948,1.48105714724512,1.48105714724512,996585.447594284,0.0,1.0
1990-10-11,11.0,11.38,10.88,11.38,197900,1.44814476619523,1.49817158539107,1.43234682329128,1.49817158539107,1503233.68962584,0.0,1.0
1990-10-12,11.12,11.12,10.75,11.0,142300,1.46394270909918,1.46394270909918,1.41523238514534,1.44814476619523,1080900.22250508,0.0,1.0
1990-10-15,11.5,11.5,11.12,11.25,62800,1.51396952829502,1.51396952829502,1.46394270909918,1.48105714724512,477024.131927752,0.0,1.0
1990-10-16,11.5,11.62,11.38,11.5,39900,1.51396952829502,1.52976747119896,1.49817158539107,1.51396952829502,303077.434138811,0.0,1.0
1990-10-17,11.62,11.75,11.5,11.5,55700,1.52976747119896,1.54688190934491,1.51396952829502,1.51396952829502,423093.059687515,0.0,1.0
1990-10-18,13.0,13.0,11.62,11.75,188300,1.71144381459437,1.71144381459437,1.52976747119896,1.54688190934491,1430312.80321649,0.0,1.0
1990-10-19,14.0,14.88,13.75,13.75,359100,1.84309333879393,1.95894492008955,1.81018095774404,1.81018095774404,2727696.90724931,0.0,1.0
1990-10-22,14.12,14.38,13.75,13.88,271800,1.85889128169788,1.89312015798977,1.81018095774404,1.82729539588998,2064572.59646438,0.0,1.0
1990-10-23,14.0,14.12,13.88,14.12,55800,1.84309333879393,1.85889128169788,1.82729539588998,1.85889128169788,423852.652254278,0.0,1.0
1990-10-24,13.25,13.75,13.0,13.75,147000,1.74435619564426,1.81018095774404,1.71144381459437,1.81018095774404,1116601.07314299,0.0,1.0
1990-10-25,13.0,13.25,13.0,13.25,50500,1.71144381459437,1.74435619564426,1.71144381459437,1.74435619564426,383594.246215788,0.0,1.0
1990-10-26,12.75,12.88,12.25,12.88,151800,1.67853143354447,1.69564587169042,1.61270667144469,1.69564587169042,1153061.51634766,0.0,1.0
1990-10-29,12.62,12.75,12.38,12.75,51600,1.66141699539853,1.67853143354447,1.62982110959063,1.67853143354447,391949.764450192,0.0,1.0
1990-10-30,12.5,12.75,12.12,12.62,88300,1.64561905249458,1.67853143354447,1.59559223329875,1.66141699539853,670720.236452559,0.0,1.0
1990-10-31,12.62,12.62,12.38,12.5,86000,1.66141699539853,1.66141699539853,1.62982110959063,1.64561905249458,653249.607416987,0.0,1.0
1990-11-01,13.0,13.12,12.5,12.62,51200,1.71144381459437,1.72724175749831,1.64561905249458,1.66141699539853,388911.394183135,0.0,1.0
1990-11-02,13.38,13.62,13.12,13.12,35200,1.7614706337902,1.7930665195981,1.72724175749831,1.72724175749831,267376.583500906,0.0,1.0
1990-11-05,13.62,13.75,13.38,13.5,42200,1.7930665195981,1.81018095774404,1.7614706337902,1.77726857669415,320548.063174381,0.0,1.0
1990-11-06,14.0,14.12,13.5,13.62,73300,1.84309333879393,1.85889128169788,1.77726857669415,1.7930665195981,556781.351437968,0.0,1.0
1990-11-07,13.0,13.88,12.88,13.88,93200,1.71144381459437,1.82729539588998,1.69564587169042,1.82729539588998,707940.272223989,0.0,1.0
1990-11-08,12.62,12.88,12.38,12.88,51000,1.66141699539853,1.69564587169042,1.62982110959063,1.69564587169042,387392.209049609,0.0,1.0
1990-11-09,13.25,13.25,12.5,12.62,120900,1.74435619564426,1.74435619564426,1.64561905249458,1.66141699539853,918347.4132176,0.0,1.0
1990-11-12,13.75,13.88,13.25,13.25,135300,1.81018095774404,1.82729539588998,1.74435619564426,1.74435619564426,1027728.74283161,0.0,1.0
1990-11-13,14.12,14.25,13.75,13.75,154200,1.85889128169788,1.87600571984382,1.81018095774404,1.81018095774404,1171291.73794999,0.0,1.0
1990-11-14,14.75,14.75,14.0,14.12,111500,1.94183048194361,1.94183048194361,1.84309333879393,1.85889128169788,846945.71194179,0.0,1.0
1990-11-15,14.5,14.62,14.25,14.5,85100,1.90891810089372,1.92471604379766,1.87600571984382,1.90891810089372,646413.27431611,0.0,1.0
1990-11-16,14.25,14.5,14.12,14.38,52900,1.87600571984382,1.90891810089372,1.85889128169788,1.89312015798977,401824.467818124,0.0,1.0
1990-11-19,14.62,14.62,14.25,14.25,58100,1.92471604379766,1.92471604379766,1.87600571984382,1.87600571984382,441323.281289849,0.0,1.0
1990-11-20,14.25,15.12,14.25,14.75,90900,1.87600571984382,1.99054080589745,1.87600571984382,1.94183048194361,690469.643188421,0.0,1.0
1990-11-21,13.88,14.38,13.62,14.38,83000,1.82729539588998,1.89312015798977,1.7930665195981,1.89312015798977,630461.83041407,0.0,1.0
1990-11-23,13.62,13.75,13.5,13.62,33500,1.7930665195981,1.81018095774404,1.77726857669415,1.7930665195981,254463.509865919,0.0,1.0
1990-11-26,13.62,13.75,13.5,13.62,104700,1.80886446250204,1.82612968864927,1.79292733067383,1.80886446250204,788347.623363402,0.12,1.0
1990-11-27,13.5,13.75,13.38,13.62,50900,1.79292733067383,1.82612968864927,1.77699019884562,1.80886446250204,383255.912408759,0.0,1.0
1990-11-28,13.5,13.62,13.25,13.5,46800,1.79292733067383,1.80886446250204,1.75972497269839,1.79292733067383,352384.611016305,0.0,1.0
1990-11-29,13.38,13.75,13.38,13.5,57000,1.77699019884562,1.82612968864927,1.77699019884562,1.79292733067383,429186.385212166,0.0,1.0
1990-11-30,13.25,13.5,13.12,13.5,77000,1.75972497269839,1.79292733067383,1.74245974655116,1.79292733067383,579778.099321698,0.0,1.0
1990-12-03,13.62,13.75,13.25,13.25,74200,1.80886446250204,1.82612968864927,1.75972497269839,1.75972497269839,558695.259346365,0.0,1.0
1990-12-04,14.38,14.38,13.62,13.75,115600,1.90979963074739,1.90979963074739,1.80886446250204,1.82612968864927,870420.107553093,0.0,1.0
1990-12-05,14.88,14.88,14.25,14.25,337100,1.97620434669827,1.97620434669827,1.89253440460016,1.89253440460016,2538223.34131616,0.0,1.0
1990-12-06,14.75,16.0,14.75,15.25,426000,1.95893912055104,2.12495091042825,1.95893912055104,2.02534383650192,3207603.51053303,0.0,1.0
1990-12-07,14.75,15.12,14.62,14.88,141500,1.95893912055104,2.00807861035469,1.94167389440381,1.97620434669827,1065436.37732494,0.0,1.0
1990-12-10,15.25,15.38,14.62,14.75,229400,2.02534383650192,2.04260906264915,1.94167389440381,1.95893912055104,1727286.96083633,0.0,1.0
1990-12-11,15.12,15.5,15.0,15.12,161000,2.00807861035469,2.05854619447736,1.99214147852648,2.00807861035469,1212263.29858173,0.0,1.0
1990-12-12,15.25,15.38,14.88,15.0,127800,2.02534383650192,2.04260906264915,1.97620434669827,1.99214147852648,962281.05315991,0.0,1.0
1990-12-13,15.5,15.5,15.25,15.25,78100,2.05854619447736,2.05854619447736,2.02534383650192,2.02534383650192,588060.643597723,0.0,1.0
1990-12-14,15.25,15.38,15.12,15.25,31500,2.02534383650192,2.04260906264915,2.00807861035469,2.02534383650192,237181.949722513,0.0,1.0
1990-12-17,15.38,15.5,15.25,15.25,59600,2.04260906264915,2.05854619447736,2.02534383650192,2.02534383650192,448763.308046405,0.0,1.0
1990-12-18,15.62,15.62,15.38,15.5,34100,2.07448332630558,2.07448332630558,2.04260906264915,2.05854619447736,256758.872556751,0.0,1.0
1990-12-19,15.62,15.88,15.62,15.62,99000,2.07448332630558,2.10901377860003,2.07448332630558,2.07448332630558,745428.984842181,0.0,1.0
1990-12-20,15.5,15.75,15.25,15.25,52500,2.05854619447736,2.0917485524528,2.02534383650192,2.02534383650192,395303.249537522,0.0,1.0
1990-12-21,15.12,15.5,14.75,15.5,98200,2.00807861035469,2.05854619447736,1.95893912055104,2.05854619447736,739405.316277803,0.0,1.0
1990-12-24,14.38,15.0,14.38,15.0,95400,1.90979963074739,1.99214147852648,1.90979963074739,1.99214147852648,718322.476302466,0.0,1.0
1990-12-26,14.5,14.62,14.12,14.12,136200,1.9257367625756,1.94167389440381,1.87526917845293,1.87526917845293,1025529.57308591,0.0,1.0
1990-12-27,14.0,14.38,13.88,14.38,100600,1.85933204662472,1.90979963074739,1.8433949147965,1.90979963074739,757476.321970944,0.0,1.0
1990-12-28,14.0,14.12,13.88,13.88,129100,1.85933204662472,1.87526917845293,1.8433949147965,1.8433949147965,972069.514577026,0.0,1.0
1990-12-31,14.12,14.25,13.88,14.12,75100,1.87526917845293,1.89253440460016,1.8433949147965,1.87526917845293,565471.886481291,0.0,1.0
1991-01-02,14.12,14.12,14.0,14.0,110800,1.87526917845293,1.87526917845293,1.85933204662472,1.85933204662472,834278.096166805,0.0,1.0
1991-01-03,13.88,14.0,13.88,14.0,74000,1.8433949147965,1.85933204662472,1.8433949147965,1.85933204662472,557189.342205269,0.0,1.0
1991-01-04,13.62,13.75,13.5,13.75,47300,1.80886446250204,1.82612968864927,1.79292733067383,1.82612968864927,356149.403869044,0.0,1.0
1991-01-07,13.0,13.62,13.0,13.62,64600,1.72652261472295,1.80886446250204,1.72652261472295,1.80886446250204,486411.236573788,0.0,1.0
1991-01-08,12.88,12.88,12.62,12.62,151100,1.71058548289474,1.71058548289474,1.67605503060028,1.67605503060028,1137720.40009751,0.0,1.0
1991-01-09,12.88,13.0,12.62,12.88,164300,1.71058548289474,1.72652261472295,1.67605503060028,1.71058548289474,1237110.9314098,0.0,1.0
1991-01-10,12.62,12.88,12.5,12.75,78500,1.67605503060028,1.71058548289474,1.66011789877207,1.69332025674751,591072.477879912,0.0,1.0
1991-01-11,12.38,12.75,12.25,12.62,83300,1.64418076694386,1.69332025674751,1.62691554079663,1.67605503060028,627214.489266199,0.0,1.0
1991-01-14,12.38,12.5,12.12,12.25,181000,1.64418076694386,1.66011789877207,1.6096503146494,1.62691554079663,1362855.01269126,0.0,1.0
1991-01-15,12.75,12.88,12.38,12.62,129700,1.69332025674751,1.71058548289474,1.64418076694386,1.67605503060028,976587.266000314,0.0,1.0
1991-01-16,13.62,13.62,12.75,12.88,125500,1.80886446250204,1.80886446250204,1.69332025674751,1.71058548289474,944963.006037315,0.0,1.0
1991-01-17,14.62,14.88,14.38,14.88,289000,1.94167389440381,1.97620434669827,1.90979963074739,1.97620434669827,2176050.26888274,0.0,1.0
1991-01-18,14.88,15.0,14.5,14.5,191600,1.97620434669827,1.99214147852648,1.9257367625756,1.9257367625756,1442668.62116931,0.0,1.0
1991-01-21,14.5,14.62,14.25,14.62,105500,1.9257367625756,1.94167389440381,1.89253440460016,1.94167389440381,794371.29192778,0.0,1.0
1991-01-22,14.75,14.75,14.38,14.38,55700,1.95893912055104,1.95893912055104,1.90979963074739,1.90979963074739,419397.923795046,0.0,1.0
1991-01-23,14.25,14.5,14.12,14.5,222000,1.89253440460016,1.9257367625756,1.87526917845293,1.9257367625756,1671568.0266158,0.0,1.0
1991-01-24,14.5,14.62,14.25,14.25,323200,1.9257367625756,1.94167389440381,1.89253440460016,1.89253440460016,2433562.10001003,0.0,1.0
1991-01-25,14.75,14.88,14.25,14.5,111400,1.95893912055104,1.97620434669827,1.89253440460016,1.9257367625756,838795.847590093,0.0,1.0
1991-01-28,14.88,14.88,14.25,14.5,212400,1.97620434669827,1.97620434669827,1.89253440460016,1.9257367625756,1599284.00384323,0.0,1.0
1991-01-29,14.88,14.88,14.62,14.75,59800,1.97620434669827,1.97620434669827,1.94167389440381,1.95893912055104,450269.2251875,0.0,1.0
1991-01-30,16.0,16.0,14.75,14.88,261300,2.12495091042825,2.12495091042825,1.95893912055104,1.97620434669827,1967480.74484103,0.0,1.0
1991-01-31,16.75,16.75,16.0,16.0,474700,2.22455798435457,2.22455798435457,2.12495091042825,2.12495091042825,3574294.33438974,0.0,1.0
1991-02-01,17.62,17.75,16.88,17.0,559200,2.34010219010911,2.35736741625634,2.2418232105018,2.25776034233001,4210544.3265025,0.0,1.0
1991-02-04,17.12,17.62,17.0,17.62,339500,2.27369747415822,2.34010219010911,2.25776034233001,2.34010219010911,2556294.34700931,0.0,1.0
1991-02-05,17.12,17.5,16.88,17.0,241600,2.27369747415822,2.32416505828089,2.2418232105018,2.25776034233001,1819147.90644315,0.0,1.0
1991-02-06,17.88,18.25,17.0,17.25,234000,2.37463264240357,2.42377213220722,2.25776034233001,2.29096270030545,1761923.05508152,0.0,1.0
1991-02-07,18.5,19.12,18.12,18.12,521900,2.45697449018266,2.53931633796175,2.40650690605999,2.40650690605999,3929690.77968823,0.0,1.0
1991-02-08,19.12,19.12,18.12,18.5,160800,2.53931633796175,2.53931633796175,2.40650690605999,2.45697449018266,1210757.38144064,0.0,1.0
1991-02-11,19.25,19.5,19.0,19.12,204200,2.55658156410898,2.58978392208442,2.52337920613354,2.53931633796175,1537541.40105832,0.0,1.0
1991-02-12,19.0,19.25,18.75,19.12,160700,2.52337920613354,2.55658156410898,2.4901768481581,2.53931633796175,1210004.42287009,0.0,1.0
1991-02-13,19.12,19.25,18.5,18.75,338900,2.53931633796175,2.55658156410898,2.45697449018266,2.4901768481581,2551776.59558602,0.0,1.0
1991-02-14,19.12,19.25,19.0,19.0,112900,2.53931633796175,2.55658156410898,2.52337920613354,2.52337920613354,850090.226148309,0.0,1.0
1991-02-15,19.12,19.38,18.62,19.12,117300,2.53931633796175,2.57384679025621,2.47291162201087,2.53931633796175,883220.403252406,0.0,1.0
1991-02-19,19.12,19.25,18.75,19.0,249700,2.53931633796175,2.55658156410898,2.4901768481581,2.52337920613354,1880137.55065751,0.0,1.0
1991-02-20,18.5,19.0,18.38,19.0,95100,2.45697449018266,2.52337920613354,2.44103735835445,2.52337920613354,716063.600590824,0.0,1.0
1991-02-21,17.62,18.5,17.62,18.38,121700,2.34010219010911,2.45697449018266,2.34010219010911,2.44103735835445,916350.5803565,0.0,1.0
1991-02-22,17.5,17.62,17.38,17.62,110200,2.34010219010911,2.356148605127,2.32405577509122,2.356148605127,824109.309478524,0.12,1.0
1991-02-25,17.25,17.88,17.12,17.75,103300,2.30667215882183,2.39091583766576,2.28928854255245,2.37353222139638,772508.998812448,0.0,1.0
1991-02-26,16.88,17.0,16.62,17.0,107200,2.25719571251667,2.27324212753456,2.22242847997791,2.27324212753456,801674.391797621,0.0,1.0
1991-02-27,16.5,16.62,16.38,16.5,91700,2.20638206496001,2.22242847997791,2.19033564994212,2.20638206496001,685760.650446288,0.0,1.0
1991-02-28,17.5,17.62,16.5,16.5,381500,2.34010219010911,2.356148605127,2.20638206496001,2.20638206496001,2852973.69842157,0.0,1.0
1991-03-01,18.62,19.0,17.62,17.62,2517500,2.48986873027609,2.54068237783274,2.356148605127,2.356148605127,18826635.0872249,0.0,1.0
1991-03-04,18.62,18.88,18.62,18.75,452700,2.48986873027609,2.52463596281485,2.48986873027609,2.50725234654547,3385429.07804835,0.0,1.0
1991-03-05,18.62,18.88,18.62,18.75,233800,2.48986873027609,2.52463596281485,2.48986873027609,2.50725234654547,1748427.91793175,0.0,1.0
1991-03-06,19.38,20.12,18.75,19.12,669100,2.5914960253894,2.69044891799973,2.50725234654547,2.55672879285064,5003734.47343086,0.0,1.0
1991-03-07,19.62,19.75,19.5,19.62,318100,2.62358885542518,2.64097247169456,2.60754244040729,2.62358885542518,2378849.10476515,0.0,1.0
1991-03-08,20.75,20.75,19.62,19.75,225900,2.77469259684365,2.77469259684365,2.62358885542518,2.64097247169456,1689349.30137204,0.0,1.0
1991-03-11,20.62,20.75,20.25,20.75,246000,2.75730898057427,2.77469259684365,2.70783253426911,2.77469259684365,1839663.2498341,0.0,1.0
1991-03-12,20.25,20.5,20.12,20.5,166500,2.70783253426911,2.74126256555638,2.69044891799973,2.74126256555638,1245137.93129015,0.0,1.0
1991-03-13,20.25,20.62,19.75,20.38,259600,2.70783253426911,2.75730898057427,2.64097247169456,2.72521615053849,1941368.20998752,0.0,1.0
1991-03-14,20.38,20.75,20.12,20.38,147500,2.72521615053849,2.77469259684365,2.69044891799973,2.72521615053849,1103050.11931109,0.0,1.0
1991-03-15,19.88,20.12,19.5,20.12,49700,2.65835608796394,2.69044891799973,2.60754244040729,2.69044891799973,371671.802913637,0.0,1.0
1991-03-18,19.62,19.88,19.5,19.88,67400,2.62358885542518,2.65835608796394,2.60754244040729,2.65835608796394,504037.817230968,0.0,1.0
1991-03-19,18.75,19.5,18.5,19.5,76700,2.50725234654547,2.60754244040729,2.4738223152582,2.60754244040729,573586.062041769,0.0,1.0
1991-03-20,19.0,19.12,18.75,18.75,91300,2.54068237783274,2.55672879285064,2.50725234654547,2.50725234654547,682769.328088834,0.0,1.0
1991-03-21,19.62,19.75,19.0,19.25,61000,2.62358885542518,2.64097247169456,2.54068237783274,2.57411240912002,456176.659511707,0.0,1.0
1991-03-22,19.38,19.88,19.38,19.88,30700,2.5914960253894,2.65835608796394,2.5914960253894,2.65835608796394,229583.99093458,0.0,1.0
1991-03-25,19.25,19.5,19.25,19.5,20700,2.57411240912002,2.60754244040729,2.57411240912002,2.60754244040729,154800.931998235,0.0,1.0
1991-03-26,20.0,20.12,19.12,19.12,274200,2.67440250298184,2.69044891799973,2.55672879285064,2.55672879285064,2050551.47603458,0.0,1.0
1991-03-27,19.75,20.0,19.62,20.0,50700,2.64097247169456,2.67440250298184,2.62358885542518,2.67440250298184,379150.108807271,0.0,1.0
1991-03-28,20.0,20.12,19.88,20.0,389500,2.67440250298184,2.69044891799973,2.65835608796394,2.67440250298184,2912800.14557064,0.0,1.0
1991-04-01,20.12,20.25,19.88,20.0,358900,2.69044891799973,2.70783253426911,2.65835608796394,2.67440250298184,2683963.98522543,0.0,1.0
1991-04-02,20.75,20.75,20.25,20.25,246600,2.77469259684365,2.77469259684365,2.70783253426911,2.70783253426911,1844150.23337028,0.0,1.0
1991-04-03,21.12,21.25,20.75,20.75,435400,2.82416904314882,2.8415526594182,2.77469259684365,2.77469259684365,3256054.38608847,0.0,1.0
1991-04-04,21.75,21.75,21.25,21.5,144000,2.90841272199275,2.90841272199275,2.8415526594182,2.87498269070547,1076876.04868337,0.0,1.0
1991-04-05,21.38,21.75,21.12,21.75,173900,2.85893627568758,2.90841272199275,2.82416904314882,2.90841272199275,1300477.39490305,0.0,1.0
1991-04-08,21.38,21.62,21.25,21.5,100400,2.85893627568758,2.89102910572336,2.8415526594182,2.87498269070547,750821.911720907,0.0,1.0
1991-04-09,21.5,21.62,21.12,21.38,61100,2.87498269070547,2.89102910572336,2.82416904314882,2.85893627568758,456924.49010107,0.0,1.0
1991-04-10,21.12,21.75,20.5,21.62,171200,2.82416904314882,2.90841272199275,2.74126256555638,2.89102910572336,1280285.96899023,0.0,1.0
1991-04-11,21.62,21.62,21.25,21.25,81200,2.89102910572336,2.89102910572336,2.8415526594182,2.8415526594182,607238.438563125,0.0,1.0
1991-04-12,21.88,21.88,21.5,21.75,96700,2.92579633826213,2.92579633826213,2.87498269070547,2.90841272199275,723152.179914459,0.0,1.0
1991-04-15,21.75,22.0,21.38,21.88,117900,2.90841272199275,2.94184275328002,2.85893627568758,2.92579633826213,881692.26485951,0.0,1.0
1991-04-16,23.62,23.75,21.88,21.88,431200,3.15846935602155,3.17585297229093,2.92579633826213,2.92579633826213,3224645.50133521,0.0,1.0
1991-04-17,24.5,24.5,23.5,23.88,488600,3.27614306615275,3.27614306615275,3.14242294100366,3.19323658856031,3653900.25962983,0.0,1.0
1991-04-18,25.0,25.12,24.0,24.25,492500,3.34300312872729,3.35904954374519,3.2092830035782,3.24271303486548,3683065.65261501,0.0,1.0
1991-04-19,24.62,25.12,24.5,25.12,200900,3.29218948117064,3.35904954374519,3.27614306615275,3.35904954374519,1502391.65403118,0.0,1.0
1991-04-22,23.75,24.62,23.62,24.62,276800,3.17585297229093,3.29218948117064,3.15846935602155,3.29218948117064,2069995.07135804,0.0,1.0
1991-04-23,24.12,24.38,23.88,23.88,230300,3.22532941859609,3.26009665113486,3.19323658856031,3.19323658856031,1722253.84730403,0.0,1.0
1991-04-24,24.62,24.88,23.88,24.0,284600,3.29218948117064,3.3269567137094,3.19323658856031,3.2092830035782,2128325.85732839,0.0,1.0
1991-04-25,24.0,24.62,23.88,24.62,76300,3.2092830035782,3.29218948117064,3.19323658856031,3.29218948117064,570594.739684315,0.0,1.0
1991-04-26,23.88,24.25,23.75,23.88,96200,3.19323658856031,3.24271303486548,3.17585297229093,3.19323658856031,719413.026967642,0.0,1.0
1991-04-29,23.75,24.0,23.5,24.0,66800,3.17585297229093,3.2092830035782,3.14242294100366,3.2092830035782,499550.833694787,0.0,1.0
1991-04-30,24.25,24.25,23.25,23.62,140200,3.24271303486548,3.24271303486548,3.10899290971638,3.15846935602155,1048458.48628756,0.0,1.0
1991-05-01,24.25,24.25,24.0,24.12,113000,3.24271303486548,3.24271303486548,3.2092830035782,3.22532941859609,845048.565980701,0.0,1.0
1991-05-02,24.75,24.88,23.88,24.38,122400,3.30957309744002,3.3269567137094,3.19323658856031,3.26009665113486,915344.641380867,0.0,1.0
1991-05-03,24.62,25.0,24.38,24.62,82600,3.29218948117064,3.34300312872729,3.26009665113486,3.29218948117064,617708.066814212,0.0,1.0
1991-05-06,24.12,24.38,24.0,24.38,88700,3.22532941859609,3.26009665113486,3.2092830035782,3.26009665113486,663325.732765384,0.0,1.0
1991-05-07,24.0,24.12,24.0,24.12,35000,3.2092830035782,3.22532941859609,3.2092830035782,3.22532941859609,261740.706277209,0.0,1.0
1991-05-08,24.5,24.5,23.5,23.88,119500,3.27614306615275,3.27614306615275,3.14242294100366,3.19323658856031,893657.554289326,0.0,1.0
1991-05-09,25.12,25.25,24.75,24.75,443900,3.35904954374519,3.37643316001457,3.30957309744002,3.30957309744002,3319619.98618436,0.0,1.0
1991-05-10,24.5,25.25,24.38,24.88,116500,3.27614306615275,3.37643316001457,3.26009665113486,3.3269567137094,871222.636608422,0.0,1.0
1991-05-13,23.88,24.62,23.88,24.62,59000,3.19323658856031,3.29218948117064,3.19323658856031,3.29218948117064,441220.047724437,0.0,1.0
1991-05-14,23.38,24.0,23.12,24.0,141700,3.12637652598577,3.2092830035782,3.091609293447,3.2092830035782,1059675.94512801,0.0,1.0
1991-05-15,22.62,23.38,22.25,23.25,117000,3.02474923087246,3.12637652598577,2.97527278456729,3.10899290971638,874961.789555239,0.0,1.0
1991-05-16,22.88,23.0,22.62,22.88,97700,3.05951646341122,3.07556287842911,3.02474923087246,3.05951646341122,730630.485808094,0.0,1.0
1991-05-17,22.88,22.88,22.62,22.88,54400,3.05951646341122,3.05951646341122,3.02474923087246,3.05951646341122,406819.840613718,0.0,1.0
1991-05-20,22.75,22.88,22.5,22.75,62800,3.04213284714184,3.05951646341122,3.00870281585457,3.04213284714184,469637.610120248,0.0,1.0
1991-05-21,22.75,22.88,22.75,22.75,99100,3.04213284714184,3.05951646341122,3.04213284714184,3.04213284714184,741100.114059181,0.0,1.0
1991-05-22,23.12,23.12,22.75,22.75,116300,3.091609293447,3.091609293447,3.04213284714184,3.04213284714184,869726.975429696,0.0,1.0
1991-05-23,23.0,23.38,22.88,23.12,72500,3.07556287842911,3.12637652598577,3.05951646341122,3.091609293447,542177.177288504,0.0,1.0
1991-05-24,23.25,23.5,22.75,23.0,84600,3.12503932473427,3.15864189811851,3.0578341779658,3.09143675135004,629416.079481577,0.12,1.0
1991-05-28,23.75,23.75,23.5,23.5,18500,3.19224447150275,3.19224447150275,3.15864189811851,3.15864189811851,137638.26797174,0.0,1.0
1991-05-29,23.88,24.12,23.62,23.75,170900,3.20971780966256,3.24197628011143,3.17477113334295,3.19224447150275,1271479.9998038,0.0,1.0
1991-05-30,23.0,24.38,23.0,24.0,183400,3.09143675135004,3.27692295643104,3.09143675135004,3.22584704488699,1364478.82951443,0.0,1.0
1991-05-31,23.75,24.0,23.25,23.25,265100,3.19224447150275,3.22584704488699,3.12503932473427,3.12503932473427,1972319.18050315,0.0,1.0
1991-06-03,23.75,24.0,23.5,24.0,196600,3.19224447150275,3.22584704488699,3.15864189811851,3.22584704488699,1462685.59368887,0.0,1.0
1991-06-04,23.62,23.75,23.12,23.75,108500,3.17477113334295,3.19224447150275,3.10756598657447,3.19224447150275,807229.84188831,0.0,1.0
1991-06-05,23.88,23.88,23.5,23.62,43600,3.20971780966256,3.20971780966256,3.15864189811851,3.17477113334295,324379.918030694,0.0,1.0
1991-06-06,23.62,23.88,23.5,23.88,64100,3.17477113334295,3.20971780966256,3.15864189811851,3.20971780966256,476897.998756135,0.0,1.0
1991-06-07,23.0,23.5,22.62,23.5,196400,3.09143675135004,3.15864189811851,3.04036083980599,3.15864189811851,1461197.61241349,0.0,1.0
1991-06-10,22.75,22.88,22.5,22.88,90700,3.0578341779658,3.0753075161256,3.02423160458156,3.0753075161256,674799.508380365,0.0,1.0
1991-06-11,23.0,23.25,22.75,22.75,246100,3.09143675135004,3.12503932473427,3.0578341779658,3.0578341779658,1830960.95934298,0.0,1.0
1991-06-12,23.0,23.0,22.5,22.75,146600,3.09143675135004,3.09143675135004,3.02423160458156,3.0578341779658,1090690.27484632,0.0,1.0
1991-06-13,22.75,23.12,22.62,23.12,236000,3.0578341779658,3.10756598657447,3.04036083980599,3.10756598657447,1755817.90493678,0.0,1.0
1991-06-14,22.88,23.0,22.75,22.88,57700,3.0753075161256,3.09143675135004,3.0578341779658,3.0753075161256,429282.59794429,0.0,1.0
1991-06-17,22.88,22.88,22.62,22.75,48000,3.0753075161256,3.0753075161256,3.04036083980599,3.0578341779658,357115.506088838,0.0,1.0
1991-06-18,22.25,22.88,22.12,22.88,74800,2.99062903119732,3.0753075161256,2.97315569303751,3.0753075161256,556504.996988438,0.0,1.0
1991-06-19,21.5,22.12,21.25,22.0,146500,2.8898213110446,2.97315569303751,2.85621873766036,2.95702645781308,1089946.28420864,0.0,1.0
1991-06-20,21.5,21.62,21.25,21.25,89500,2.8898213110446,2.90595054626903,2.85621873766036,2.85621873766036,665871.620728145,0.0,1.0
1991-06-21,21.88,22.0,21.62,21.62,47900,2.94089722258864,2.95702645781308,2.90595054626903,2.90595054626903,356371.515451153,0.0,1.0
1991-06-24,21.5,21.88,21.38,21.88,46200,2.8898213110446,2.94089722258864,2.87369207582016,2.94089722258864,343723.674610506,0.0,1.0
1991-06-25,21.5,21.75,21.5,21.62,28700,2.8898213110446,2.92342388442884,2.8898213110446,2.90595054626903,213525.313015617,0.0,1.0
1991-06-26,21.5,21.62,21.12,21.5,99000,2.8898213110446,2.90595054626903,2.83874539950055,2.8898213110446,736550.731308227,0.0,1.0
1991-06-27,21.88,21.88,21.5,21.5,69800,2.94089722258864,2.94089722258864,2.8898213110446,2.8898213110446,519305.465104185,0.0,1.0
1991-06-28,21.0,21.88,21.0,21.88,94200,2.82261616427612,2.94089722258864,2.82261616427612,2.94089722258864,700839.180699344,0.0,1.0
1991-07-01,20.25,20.5,19.88,20.5,293200,2.7218084441234,2.75541101750764,2.67207663551473,2.75541101750764,2181380.54969265,0.0,1.0
1991-07-02,20.88,21.0,20.0,20.12,190700,2.80648692905168,2.82261616427612,2.68820587073916,2.7043351059636,1418790.14606545,0.0,1.0
1991-07-03,20.88,21.0,20.5,20.75,95600,2.80648692905168,2.82261616427612,2.75541101750764,2.78901359089188,711255.049626936,0.0,1.0
1991-07-05,21.12,21.12,20.75,20.88,29800,2.83874539950055,2.83874539950055,2.78901359089188,2.80648692905168,221709.210030154,0.0,1.0
1991-07-08,21.5,21.5,20.88,21.0,83800,2.8898213110446,2.8898213110446,2.80648692905168,2.82261616427612,623464.154380095,0.0,1.0
1991-07-09,21.12,21.62,21.0,21.62,105000,2.83874539950055,2.90595054626903,2.82261616427612,2.90595054626903,781190.169569334,0.0,1.0
1991-07-10,21.75,21.75,21.25,21.38,117000,2.92342388442884,2.92342388442884,2.85621873766036,2.87369207582016,870469.046091541,0.0,1.0
1991-07-11,21.75,22.0,21.62,22.0,93000,2.92342388442884,2.95702645781308,2.90595054626903,2.95702645781308,691911.293047122,0.0,1.0
1991-07-12,21.75,22.25,21.62,22.25,44800,2.92342388442884,2.99062903119732,2.90595054626903,2.99062903119732,333307.805682915,0.0,1.0
1991-07-15,21.88,22.0,21.62,21.75,82000,2.94089722258864,2.95702645781308,2.90595054626903,2.92342388442884,610072.322901765,0.0,1.0
1991-07-16,21.62,21.88,21.38,21.88,98100,2.90595054626903,2.94089722258864,2.87369207582016,2.94089722258864,729854.815569063,0.0,1.0
1991-07-17,21.5,21.62,21.38,21.62,63400,2.8898213110446,2.90595054626903,2.87369207582016,2.90595054626903,471690.064292339,0.0,1.0
1991-07-18,22.25,22.25,21.38,21.38,1638500,2.99062903119732,2.99062903119732,2.87369207582016,2.87369207582016,12190286.59847,0.0,1.0
1991-07-19,22.25,22.62,22.0,22.38,436900,2.99062903119732,3.04036083980599,2.95702645781308,3.00810236935712,3250495.0960461,0.0,1.0
1991-07-22,22.0,22.12,21.75,22.0,186800,2.95702645781308,2.97315569303751,2.92342388442884,2.95702645781308,1389774.51119573,0.0,1.0
1991-07-23,22.12,22.12,21.88,22.0,233400,2.97315569303751,2.97315569303751,2.94089722258864,2.95702645781308,1736474.14835697,0.0,1.0
1991-07-24,22.12,22.12,21.75,22.12,179100,2.97315569303751,2.97315569303751,2.92342388442884,2.97315569303751,1332487.23209398,0.0,1.0
1991-07-25,22.12,22.12,21.88,22.12,196800,2.97315569303751,2.97315569303751,2.94089722258864,2.97315569303751,1464173.57496424,0.0,1.0
1991-07-26,22.0,22.25,21.88,22.0,290800,2.95702645781308,2.99062903119732,2.94089722258864,2.95702645781308,2163524.77438821,0.0,1.0
1991-07-29,22.25,22.25,22.0,22.12,50200,2.99062903119732,2.99062903119732,2.95702645781308,2.97315569303751,373483.300117909,0.0,1.0
1991-07-30,22.75,23.0,22.25,22.25,144100,3.0578341779658,3.09143675135004,2.99062903119732,2.99062903119732,1072090.5089042,0.0,1.0
1991-07-31,22.88,23.0,22.62,22.75,162400,3.0753075161256,3.09143675135004,3.04036083980599,3.0578341779658,1208240.79560057,0.0,1.0
1991-08-01,22.62,22.88,22.38,22.88,178200,3.04036083980599,3.0753075161256,3.00810236935712,3.0753075161256,1325791.31635481,0.0,1.0
1991-08-02,22.0,22.62,22.0,22.62,194600,2.95702645781308,3.04036083980599,2.95702645781308,3.04036083980599,1447805.78093516,0.0,1.0
1991-08-05,21.88,22.12,21.75,22.0,68400,2.94089722258864,2.97315569303751,2.92342388442884,2.95702645781308,508889.596176594,0.0,1.0
1991-08-06,21.75,22.0,21.12,21.88,163500,2.92342388442884,2.95702645781308,2.83874539950055,2.94089722258864,1216424.6926151,0.0,1.0
1991-08-07,22.0,22.25,21.62,21.75,165100,2.95702645781308,2.99062903119732,2.90595054626903,2.92342388442884,1228328.54281806,0.0,1.0
1991-08-08,22.0,22.0,21.5,22.0,54400,2.95702645781308,2.95702645781308,2.8898213110446,2.95702645781308,404730.906900682,0.0,1.0
1991-08-09,21.38,22.12,21.25,22.0,104900,2.87369207582016,2.97315569303751,2.85621873766036,2.95702645781308,780446.178931648,0.0,1.0
1991-08-12,21.5,21.62,21.38,21.5,58500,2.8898213110446,2.90595054626903,2.87369207582016,2.8898213110446,435234.523045771,0.0,1.0
1991-08-13,22.0,22.0,21.38,21.38,164300,2.95702645781308,2.95702645781308,2.87369207582016,2.87369207582016,1222376.61771658,0.0,1.0
1991-08-14,21.62,22.12,21.5,22.0,309000,2.90595054626903,2.97315569303751,2.8898213110446,2.95702645781308,2298931.07044689,0.0,1.0
1991-08-15,21.75,21.88,21.5,21.62,225200,2.92342388442884,2.94089722258864,2.8898213110446,2.90595054626903,1675466.9160668,0.0,1.0
1991-08-16,21.25,21.62,21.12,21.62,161600,2.85621873766036,2.90595054626903,2.83874539950055,2.90595054626903,1202288.87049909,0.0,1.0
1991-08-19,20.38,20.62,19.75,20.0,259800,2.7392817822832,2.77154025273208,2.65460329735492,2.68820587073916,1932887.67670584,0.0,1.0
1991-08-20,20.62,21.25,20.5,20.62,160800,2.77154025273208,2.85621873766036,2.75541101750764,2.77154025273208,1196336.9453976,0.0,1.0
1991-08-21,21.0,21.38,20.88,21.25,343400,2.82261616427612,2.87369207582016,2.80648692905168,2.85621873766036,2554863.84981056,0.0,1.0
1991-08-22,21.5,21.5,20.75,21.25,174700,2.8898213110446,2.8898213110446,2.78901359089188,2.85621873766036,1299751.64403583,0.0,1.0
1991-08-23,21.62,21.88,21.38,21.5,222800,2.90595054626903,2.94089722258864,2.87369207582016,2.8898213110446,1657611.14076236,0.0,1.0
1991-08-26,21.25,21.62,21.0,21.5,59600,2.87234797288479,2.92236061994208,2.83855564379203,2.90614030197756,440928.471047334,0.12,1.0
1991-08-27,21.0,21.38,20.62,21.25,297600,2.83855564379203,2.88991998401303,2.78719130357103,2.87234797288479,2201683.10375313,0.0,1.0
1991-08-28,21.5,21.62,20.5,20.75,268600,2.90614030197756,2.92236061994208,2.77097098560651,2.80476331469927,1987137.37119654,0.0,1.0
1991-08-29,21.88,21.88,21.5,21.75,93400,2.95750464219855,2.95750464219855,2.90614030197756,2.93993263107032,690985.221406393,0.0,1.0
1991-08-30,22.38,22.5,21.88,21.88,100700,3.02508930038408,3.04130961834861,2.95750464219855,2.95750464219855,744991.560980981,0.0,1.0
1991-09-03,21.88,22.62,21.75,22.25,77800,2.95750464219855,3.05752993631313,2.93993263107032,3.00751728925584,575574.413548366,0.0,1.0
1991-09-04,21.88,22.0,21.62,22.0,68500,2.95750464219855,2.97372496016308,2.92236061994208,2.97372496016308,506771.81655608,0.0,1.0
1991-09-05,21.0,21.75,21.0,21.75,120500,2.83855564379203,2.93993263107032,2.83855564379203,2.93993263107032,891474.50941617,0.0,1.0
1991-09-06,20.75,21.25,20.62,21.12,217300,2.80476331469927,2.87234797288479,2.78719130357103,2.85477596175656,1607613.36843264,0.0,1.0
1991-09-09,20.75,21.0,20.5,20.62,101700,2.80476331469927,2.83855564379203,2.77097098560651,2.78719130357103,752389.689689829,0.0,1.0
1991-09-10,21.38,21.38,20.88,20.88,124300,2.88991998401303,2.88991998401303,2.82233532582751,2.82233532582751,919587.398509791,0.0,1.0
1991-09-11,21.5,21.5,21.25,21.25,91500,2.90614030197756,2.90614030197756,2.87234797288479,2.87234797288479,676928.77685958,0.0,1.0
1991-09-12,22.5,22.88,21.75,21.75,262000,3.04130961834861,3.0926739585696,2.93993263107032,2.93993263107032,1938309.72171814,0.0,1.0
1991-09-13,22.38,22.75,22.12,22.62,84300,3.02508930038408,3.07510194744137,2.98994527812761,3.05752993631313,623662.250155876,0.0,1.0
1991-09-16,22.75,22.75,22.38,22.38,375500,3.07510194744137,3.07510194744137,3.02508930038408,3.02508930038408,2777997.33017238,0.0,1.0
1991-09-17,23.25,23.25,22.62,22.75,275700,3.14268660562689,3.14268660562689,3.05752993631313,3.07510194744137,2039664.08502936,0.0,1.0
1991-09-18,23.38,23.38,22.88,23.12,185200,3.16025861675513,3.16025861675513,3.0926739585696,3.12511459449866,1370133.43687863,0.0,1.0
1991-09-19,24.38,24.88,23.5,23.5,464400,3.29542793312618,3.3630125913117,3.17647893471965,3.17647893471965,3435690.97238895,0.0,1.0
1991-09-20,24.38,24.38,24.0,24.38,130000,3.29542793312618,3.29542793312618,3.24406359290518,3.29542793312618,961756.732150223,0.0,1.0
1991-09-23,24.12,24.62,24.0,24.25,242900,3.26028391086971,3.32786856905523,3.24406359290518,3.27785592199794,1797005.46337915,0.0,1.0
1991-09-24,24.0,24.0,23.75,24.0,244000,3.24406359290518,3.24406359290518,3.21027126381242,3.24406359290518,1805143.40495888,0.0,1.0
1991-09-25,25.12,25.25,24.5,24.75,556300,3.39545322724075,3.41302523836899,3.3116482510907,3.34544058018347,4115579.00073208,0.0,1.0
1991-09-26,25.12,25.5,25.12,25.12,483100,3.39545322724075,3.44681756746175,3.39545322724075,3.39545322724075,3574035.97924441,0.0,1.0
1991-09-27,25.12,25.62,25.0,25.0,208600,3.39545322724075,3.46303788542628,3.37923290927623,3.37923290927623,1543249.64866567,0.0,1.0
1991-09-30,25.38,25.38,25.12,25.25,121000,3.43059724949723,3.43059724949723,3.39545322724075,3.41302523836899,895173.573770592,0.0,1.0
1991-10-01,25.62,25.88,25.38,25.38,371700,3.46303788542628,3.49818190768275,3.43059724949723,3.43059724949723,2749884.44107876,0.0,1.0
1991-10-02,25.88,26.0,25.5,25.5,118700,3.49818190768275,3.51440222564728,3.44681756746175,3.44681756746175,878157.877740243,0.0,1.0
1991-10-03,25.75,26.25,25.62,25.88,224100,3.48060989655452,3.54819455474004,3.46303788542628,3.49818190768275,1657920.64365281,0.0,1.0
1991-10-04,24.88,25.75,24.88,25.75,113400,3.3630125913117,3.48060989655452,3.3630125913117,3.48060989655452,838947.79558335,0.0,1.0
1991-10-07,24.75,24.88,24.62,24.88,102700,3.34544058018347,3.3630125913117,3.32786856905523,3.3630125913117,759787.818398676,0.0,1.0
1991-10-08,25.0,25.0,24.25,24.62,96000,3.37923290927623,3.37923290927623,3.27785592199794,3.32786856905523,710220.356049396,0.0,1.0
1991-10-09,24.5,25.12,24.5,25.0,170800,3.3116482510907,3.39545322724075,3.3116482510907,3.37923290927623,1263600.38347122,0.0,1.0
1991-10-10,25.88,26.0,24.75,24.75,507000,3.49818190768275,3.51440222564728,3.34544058018347,3.34544058018347,3750851.25538588,0.0,1.0
1991-10-11,25.75,26.0,25.75,26.0,432300,3.48060989655452,3.51440222564728,3.48060989655452,3.51440222564728,3198211.04083493,0.0,1.0
1991-10-14,26.0,26.0,25.5,25.75,154700,3.51440222564728,3.51440222564728,3.44681756746175,3.48060989655452,1144490.51125877,0.0,1.0
1991-10-15,25.75,26.0,25.75,25.88,262400,3.48060989655452,3.51440222564728,3.48060989655452,3.49818190768275,1941268.97320168,0.0,1.0
1991-10-16,27.88,27.88,25.88,25.88,657300,3.76852054042485,3.76852054042485,3.49818190768275,3.49818190768275,4862790.00032571,0.0,1.0
1991-10-17,27.75,28.5,27.5,27.62,589300,3.75094852929661,3.8523255165749,3.71715620020385,3.73337651816838,4359717.24812406,0.0,1.0
1991-10-18,28.75,29.25,28.0,28.0,1076200,3.88611784566766,3.95370250385319,3.78474085838938,3.78474085838938,7961866.11646209,0.0,1.0
1991-10-21,28.12,28.75,27.62,28.75,166200,3.8009611763539,3.88611784566766,3.73337651816838,3.88611784566766,1229568.99141052,0.0,1.0
1991-10-22,27.38,28.0,26.88,28.0,241900,3.70093588223933,3.78474085838938,3.6333512240538,3.78474085838938,1789607.3346703,0.0,1.0
1991-10-23,27.25,27.88,27.12,27.5,163800,3.68336387111109,3.76852054042485,3.66579185998285,3.71715620020385,1211813.48250928,0.0,1.0
1991-10-24,26.75,27.12,26.25,27.12,134200,3.61577921292556,3.66579185998285,3.54819455474004,3.66579185998285,992828.872727386,0.0,1.0
1991-10-25,27.0,27.0,26.5,27.0,111600,3.64957154201833,3.64957154201833,3.5819868838328,3.64957154201833,825631.163907422,0.0,1.0
1991-10-28,27.62,27.75,26.75,26.88,177000,3.73337651816838,3.75094852929661,3.61577921292556,3.6333512240538,1309468.78146607,0.0,1.0
1991-10-29,27.62,27.88,27.5,27.88,174100,3.73337651816838,3.76852054042485,3.71715620020385,3.76852054042485,1288014.20821041,0.0,1.0
1991-10-30,27.0,27.75,27.0,27.62,156400,3.64957154201833,3.75094852929661,3.64957154201833,3.73337651816838,1157067.33006381,0.0,1.0
1991-10-31,26.5,27.12,26.5,26.88,77800,3.5819868838328,3.66579185998285,3.5819868838328,3.6333512240538,575574.413548365,0.0,1.0
1991-11-01,27.0,27.12,26.62,26.75,183200,3.64957154201833,3.66579185998285,3.59820720179733,3.61577921292556,1355337.17946093,0.0,1.0
1991-11-04,26.75,27.0,26.62,27.0,80000,3.61577921292556,3.64957154201833,3.59820720179733,3.64957154201833,591850.296707831,0.0,1.0
1991-11-05,26.38,26.75,26.38,26.75,150200,3.56576656586828,3.61577921292556,3.56576656586828,3.61577921292556,1111198.93206895,0.0,1.0
1991-11-06,26.0,26.5,25.38,26.5,140700,3.51440222564728,3.5819868838328,3.43059724949723,3.5819868838328,1040916.7093349,0.0,1.0
1991-11-07,25.75,25.88,25.62,25.88,161700,3.48060989655452,3.49818190768275,3.46303788542628,3.49818190768275,1196277.4122207,0.0,1.0
1991-11-08,26.38,26.5,26.0,26.0,216400,3.56576656586828,3.5819868838328,3.51440222564728,3.51440222564728,1600955.05259468,0.0,1.0
1991-11-11,25.88,26.38,25.75,26.38,108500,3.49818190768275,3.56576656586828,3.48060989655452,3.56576656586828,802696.964909995,0.0,1.0
1991-11-12,25.75,26.12,25.75,26.0,166300,3.48060989655452,3.5306225436118,3.48060989655452,3.51440222564728,1230308.8042814,0.0,1.0
1991-11-13,24.88,25.88,24.88,25.88,221200,3.3630125913117,3.49818190768275,3.3630125913117,3.49818190768275,1636466.07039715,0.0,1.0
1991-11-14,24.38,25.12,23.75,25.0,539200,3.29542793312618,3.39545322724075,3.21027126381242,3.37923290927623,3989070.99981077,0.0,1.0
1991-11-15,23.62,24.38,23.5,24.38,142000,3.19269925268418,3.29542793312618,3.17647893471965,3.29542793312618,1050534.2766564,0.0,1.0
1991-11-18,23.12,24.0,23.0,23.75,409200,3.12511459449866,3.24406359290518,3.10889427653413,3.21027126381242,3027314.26766055,0.0,1.0
1991-11-19,22.0,23.12,21.62,23.12,461100,2.97372496016308,3.12511459449866,2.92236061994208,3.12511459449866,3411277.14764976,0.0,1.0
1991-11-20,22.0,22.75,21.5,22.0,371300,2.97372496016308,3.07510194744137,2.90614030197756,2.97372496016308,2746925.18959522,0.0,1.0
1991-11-21,22.88,23.12,21.88,22.0,294000,3.0926739585696,3.12511459449866,2.95750464219855,2.97372496016308,2175049.84040128,0.0,1.0
1991-11-22,23.0,23.62,22.62,23.0,271500,3.12646628766237,3.2107449441124,3.07481162725751,3.12646628766237,1997302.84143539,0.13,1.0
1991-11-25,22.5,22.88,22.25,22.88,266100,3.05849962923492,3.11015428963978,3.0245163000212,3.11015428963978,1957577.48105325,0.0,1.0
1991-11-26,23.0,23.0,22.38,22.62,311500,3.12646628766237,3.12646628766237,3.04218763121234,3.07481162725751,2291564.77019198,0.0,1.0
1991-11-27,23.12,23.12,22.5,23.0,99700,3.14277828568495,3.14277828568495,3.05849962923492,3.12646628766237,733447.857425814,0.0,1.0
1991-11-29,23.12,23.12,23.12,23.12,73100,3.14277828568495,3.14277828568495,3.14277828568495,3.14277828568495,537763.674802678,0.0,1.0
1991-12-02,24.38,24.38,23.0,23.0,269500,3.31405426492211,3.31405426492211,3.12646628766237,3.12646628766237,1982589.74499756,0.0,1.0
1991-12-03,24.12,24.25,23.88,24.25,92500,3.27871160253984,3.29638293373097,3.24608760649467,3.29638293373097,680480.710249626,0.0,1.0
1991-12-04,24.25,24.25,24.0,24.12,64800,3.29638293373097,3.29638293373097,3.26239960451725,3.27871160253984,476704.324585685,0.0,1.0
1991-12-05,24.0,24.38,23.88,24.25,73400,3.26239960451725,3.31405426492211,3.24608760649467,3.29638293373097,539970.639268353,0.0,1.0
1991-12-06,23.88,24.12,23.88,24.0,44400,3.24608760649467,3.27871160253984,3.24608760649467,3.26239960451725,326630.74091982,0.0,1.0
1991-12-09,23.5,24.0,23.5,24.0,65700,3.19443294608981,3.26239960451725,3.19443294608981,3.26239960451725,483325.217982707,0.0,1.0
1991-12-10,23.25,23.62,23.0,23.62,67600,3.16044961687609,3.2107449441124,3.12646628766237,3.2107449441124,497302.659598646,0.0,1.0
1991-12-11,23.12,23.38,22.75,23.25,136500,3.14277828568495,3.17812094806722,3.09248295844865,3.16044961687609,1004168.83188188,0.0,1.0
1991-12-12,23.0,23.25,22.88,23.25,111900,3.12646628766237,3.16044961687609,3.11015428963978,3.16044961687609,823197.745696574,0.0,1.0
1991-12-13,23.25,23.25,23.0,23.25,303200,3.16044961687609,3.16044961687609,3.12646628766237,3.16044961687609,2230505.41997499,0.0,1.0
1991-12-16,23.88,23.88,23.25,23.38,97900,3.24608760649467,3.24608760649467,3.16044961687609,3.17812094806722,720206.070631766,0.0,1.0
1991-12-17,24.0,24.0,23.88,23.88,103400,3.26239960451725,3.26239960451725,3.24608760649467,3.24608760649467,760667.085835799,0.0,1.0
1991-12-18,23.62,24.0,23.38,24.0,214100,3.2107449441124,3.26239960451725,3.17812094806722,3.26239960451725,1575036.97366967,0.0,1.0
1991-12-19,23.25,23.62,23.0,23.62,265600,3.16044961687609,3.2107449441124,3.12646628766237,3.2107449441124,1953899.20694379,0.0,1.0
1991-12-20,22.75,23.25,22.75,23.25,261300,3.09248295844865,3.16044961687609,3.09248295844865,3.16044961687609,1922266.04960246,0.0,1.0
1991-12-23,23.62,23.62,22.5,23.0,220100,3.2107449441124,3.2107449441124,3.05849962923492,3.12646628766237,1619176.26298316,0.0,1.0
1991-12-24,25.38,25.5,24.0,24.0,123500,3.44998758177699,3.46629957979958,3.26239960451725,3.26239960451725,908533.705035989,0.0,1.0
1991-12-26,25.25,25.38,25.0,25.25,53900,3.43231625058586,3.44998758177699,3.39833292137214,3.43231625058586,396517.948999512,0.0,1.0
1991-12-27,25.25,25.38,25.0,25.38,93700,3.43231625058586,3.44998758177699,3.39833292137214,3.44998758177699,689308.568112324,0.0,1.0
1991-12-30,25.62,25.62,25.25,25.38,248900,3.48261157782217,3.48261157782217,3.43231625058586,3.44998758177699,1831044.85168791,0.0,1.0
1991-12-31,26.25,26.62,25.75,25.75,137700,3.56824956744074,3.61854489467705,3.5002829090133,3.5002829090133,1012996.68974458,0.0,1.0
1992-01-02,25.75,26.12,25.5,26.12,81900,3.5002829090133,3.55057823624961,3.46629957979958,3.55057823624961,602501.299129129,0.0,1.0
1992-01-03,26.0,26.0,25.75,26.0,96500,3.53426623822702,3.53426623822702,3.5002829090133,3.53426623822702,709906.903125287,0.0,1.0
1992-01-06,26.12,26.25,25.88,26.0,212700,3.55057823624961,3.56824956744074,3.51795424020444,3.53426623822702,1564737.80616319,0.0,1.0
1992-01-07,26.75,26.75,25.88,26.0,139000,3.63621622586819,3.63621622586819,3.51795424020444,3.53426623822702,1022560.20242917,0.0,1.0
1992-01-08,27.75,28.75,26.75,26.75,547600,3.77214954272307,3.90808285957796,3.63621622586819,3.63621622586819,4028445.80467779,0.0,1.0
1992-01-09,28.25,28.62,27.88,28.25,460600,3.84011620115052,3.89041152838682,3.78982087391421,3.84011620115052,3388426.10963219,0.0,1.0
1992-01-10,28.25,28.38,28.0,28.12,127200,3.84011620115052,3.85778753234165,3.80613287193679,3.82244486995938,935752.933445972,0.0,1.0
1992-01-13,28.25,28.38,27.62,28.12,256400,3.84011620115052,3.85778753234165,3.75447821153194,3.82244486995938,1886218.96332977,0.0,1.0
1992-01-14,28.0,28.12,27.88,28.12,273400,3.80613287193679,3.82244486995938,3.78982087391421,3.82244486995938,2011280.28305133,0.0,1.0
1992-01-15,28.25,28.25,27.88,28.12,363400,3.84011620115052,3.84011620115052,3.78982087391421,3.82244486995938,2673369.62275366,0.0,1.0
1992-01-16,28.0,28.25,27.88,28.12,289400,3.80613287193679,3.84011620115052,3.78982087391421,3.82244486995938,2128985.05455397,0.0,1.0
1992-01-17,27.75,28.0,27.5,28.0,207400,3.77214954272307,3.80613287193679,3.73816621350935,3.80613287193679,1525748.10060295,0.0,1.0
1992-01-20,27.25,27.5,27.12,27.5,120400,3.70418288429563,3.73816621350935,3.68651155310449,3.73816621350935,885728.405557352,0.0,1.0
1992-01-21,26.5,26.75,25.88,26.75,162800,3.60223289665447,3.63621622586819,3.51795424020444,3.63621622586819,1197646.05003934,0.0,1.0
1992-01-22,26.75,27.62,26.38,26.38,407300,3.63621622586819,3.75447821153194,3.58592089863188,3.58592089863188,2996322.08956403,0.0,1.0
1992-01-23,27.0,27.12,26.75,26.75,63400,3.67019955508191,3.68651155310449,3.63621622586819,3.63621622586819,466405.157079203,0.0,1.0
1992-01-24,27.75,28.0,27.0,27.0,230300,3.77214954272307,3.80613287193679,3.67019955508191,3.67019955508191,1694213.0548161,0.0,1.0
1992-01-27,28.0,28.62,28.0,28.0,816800,3.80613287193679,3.89041152838682,3.80613287193679,3.80613287193679,6008828.58520968,0.0,1.0
1992-01-28,27.62,28.25,27.62,28.12,242600,3.75447821153194,3.84011620115052,3.75447821153194,3.82244486995938,1784698.59790875,0.0,1.0
1992-01-29,27.12,28.0,27.0,27.88,271700,3.68651155310449,3.80613287193679,3.67019955508191,3.78982087391421,1998774.15107918,0.0,1.0
1992-01-30,27.0,27.38,26.88,27.38,104900,3.67019955508191,3.72185421548676,3.65388755705932,3.72185421548676,771701.908164171,0.0,1.0
1992-01-31,26.75,27.0,26.62,26.88,152200,3.63621622586819,3.67019955508191,3.61854489467705,3.65388755705932,1119666.63891884,0.0,1.0
1992-02-03,26.12,26.75,26.12,26.5,260800,3.55057823624961,3.63621622586819,3.55057823624961,3.60223289665447,1918587.775493,0.0,1.0
1992-02-04,27.12,27.25,25.88,25.88,322100,3.68651155310449,3.70418288429563,3.51795424020444,3.51795424020444,2369544.18131249,0.0,1.0
1992-02-05,28.5,29.25,26.88,26.88,590300,3.87409953036424,3.9760495180054,3.65388755705932,3.65388755705932,4342570.41362545,0.0,1.0
1992-02-06,28.75,29.0,28.62,28.62,623700,3.90808285957796,3.94206618879168,3.89041152838682,3.89041152838682,4588279.12413721,0.0,1.0
1992-02-07,30.5,30.5,29.0,29.0,501400,4.14596616407401,4.14596616407401,3.94206618879168,3.94206618879168,3688573.27696392,0.0,1.0
1992-02-10,31.25,31.62,30.62,30.75,413400,4.24791615171517,4.29821147895148,4.16227816209659,4.17994949328773,3041197.03369941,0.0,1.0
1992-02-11,31.25,32.25,31.25,31.38,409100,4.24791615171517,4.38384946857006,4.24791615171517,4.26558748290631,3009563.87635808,0.0,1.0
1992-02-12,32.0,32.0,31.25,31.25,172200,4.34986613935634,4.34986613935634,4.24791615171517,4.24791615171517,1266797.60329714,0.0,1.0
1992-02-13,31.38,32.25,31.38,31.88,213400,4.26558748290631,4.38384946857006,4.26558748290631,4.33355414133375,1569887.38991643,0.0,1.0
1992-02-14,31.62,31.75,31.0,31.5,244400,4.29821147895148,4.31588281014261,4.21393282250145,4.28189948092889,1797940.3847028,0.0,1.0
1992-02-18,31.75,32.12,31.25,31.25,303000,4.31588281014261,4.36617813737892,4.24791615171517,4.24791615171517,2229034.11033121,0.0,1.0
1992-02-19,31.75,32.0,31.62,31.75,126400,4.31588281014261,4.34986613935634,4.29821147895148,4.31588281014261,929867.694870842,0.0,1.0
1992-02-20,32.38,32.5,31.62,31.62,195800,4.40152079976119,4.41783279778378,4.29821147895148,4.29821147895148,1440412.14126353,0.0,1.0
1992-02-21,32.38,32.75,32.25,32.38,301800,4.40152079976119,4.4518161269975,4.38384946857006,4.40152079976119,2220206.25246851,0.0,1.0
1992-02-24,32.0,32.12,31.62,32.12,282500,4.36889680371602,4.38528016672996,4.31701615417189,4.38528016672996,2069172.24327911,0.14,1.0
1992-02-25,32.0,32.25,31.62,32.12,155300,4.36889680371602,4.40302880999505,4.31701615417189,4.38528016672996,1137495.39603981,0.0,1.0
1992-02-26,32.62,32.62,31.88,32.12,202400,4.45354417928802,4.45354417928802,4.35251344070208,4.38528016672996,1482479.51164492,0.0,1.0
1992-02-27,32.0,33.12,32.0,33.0,283800,4.36889680371602,4.52180819184608,4.36889680371602,4.50542482883215,2078694.09784995,0.0,1.0
1992-02-28,32.75,32.75,32.12,32.25,103800,4.47129282255311,4.47129282255311,4.38528016672996,4.40302880999505,760283.464964147,0.0,1.0
1992-03-02,33.12,33.12,32.62,32.75,124800,4.52180819184608,4.52180819184608,4.45354417928802,4.47129282255311,914098.038800824,0.0,1.0
1992-03-03,33.0,33.38,33.0,33.12,227000,4.50542482883215,4.55730547837627,4.50542482883215,4.52180819184608,1662662.29813932,0.0,1.0
1992-03-04,33.38,33.5,33.0,33.0,355500,4.55730547837627,4.57368884139021,4.50542482883215,4.50542482883215,2603860.99994946,0.0,1.0
1992-03-05,33.12,33.62,33.12,33.5,246800,4.52180819184608,4.59007220440414,4.52180819184608,4.57368884139021,1807687.46775676,0.0,1.0
1992-03-06,32.75,33.25,32.75,33.25,210500,4.47129282255311,4.53955683511118,4.47129282255311,4.53955683511118,1541807.99012479,0.0,1.0
1992-03-09,33.0,33.0,32.62,32.75,154200,4.50542482883215,4.50542482883215,4.45354417928802,4.47129282255311,1129438.44217217,0.0,1.0
1992-03-10,33.75,33.88,33.25,33.25,166900,4.60782084766924,4.62556949093434,4.53955683511118,4.53955683511118,1222459.63682578,0.0,1.0
1992-03-11,32.12,34.0,31.88,33.75,425700,4.38528016672996,4.64195285394827,4.35251344070208,4.60782084766924,3118041.14677492,0.0,1.0
1992-03-12,32.12,32.25,31.38,32.0,184700,4.38528016672996,4.40302880999505,4.28424942814402,4.36889680371602,1352835.79941115,0.0,1.0
1992-03-13,31.88,32.5,31.88,32.5,284500,4.35251344070208,4.43716081627408,4.35251344070208,4.43716081627408,2083821.25031117,0.0,1.0
1992-03-16,31.88,32.0,31.75,32.0,98000,4.35251344070208,4.36889680371602,4.33476479743699,4.36889680371602,717801.34457116,0.0,1.0
1992-03-17,32.12,32.12,31.75,31.88,187700,4.38528016672996,4.38528016672996,4.33476479743699,4.35251344070208,1374809.30995925,0.0,1.0
1992-03-18,32.62,32.75,32.12,32.12,113800,4.45354417928802,4.47129282255311,4.38528016672996,4.38528016672996,833528.500124468,0.0,1.0
1992-03-19,32.88,33.0,32.38,32.75,128000,4.48904146581821,4.50542482883215,4.42077745326015,4.47129282255311,937536.450052127,0.0,1.0
1992-03-20,32.5,33.0,32.5,33.0,154200,4.43716081627408,4.50542482883215,4.43716081627408,4.50542482883215,1129438.44217217,0.0,1.0
1992-03-23,32.38,32.62,32.38,32.5,200200,4.42077745326015,4.45354417928802,4.42077745326015,4.43716081627408,1466365.60390965,0.0,1.0
1992-03-24,32.0,32.88,32.0,32.62,97600,4.36889680371602,4.48904146581821,4.36889680371602,4.45354417928802,714871.543164746,0.0,1.0
1992-03-25,32.62,32.75,32.0,32.0,135200,4.45354417928802,4.47129282255311,4.36889680371602,4.36889680371602,990272.875367558,0.0,1.0
1992-03-26,31.88,32.88,31.75,32.88,185700,4.35251344070208,4.48904146581821,4.33476479743699,4.48904146581821,1360160.30292719,0.0,1.0
1992-03-27,31.0,32.12,31.0,32.0,175100,4.23236877859989,4.38528016672996,4.23236877859989,4.36889680371602,1282520.56565725,0.0,1.0
1992-03-30,30.25,31.12,30.25,31.0,106300,4.1299727597628,4.24875214161383,4.1299727597628,4.23236877859989,778594.723754227,0.0,1.0
1992-03-31,31.0,31.0,30.12,30.25,130200,4.23236877859989,4.23236877859989,4.1122241164977,4.1299727597628,953650.357787399,0.0,1.0
1992-04-01,30.62,30.75,30.25,30.75,100400,4.18048812905577,4.19823677232086,4.1299727597628,4.19823677232086,735380.153009636,0.0,1.0
1992-04-02,30.5,31.0,30.38,30.75,80700,4.16410476604183,4.23236877859989,4.1477214030279,4.19823677232086,591087.433743802,0.0,1.0
1992-04-03,30.0,30.5,30.0,30.5,97300,4.09584075348377,4.16410476604183,4.09584075348377,4.16410476604183,712674.192109937,0.0,1.0
1992-04-06,30.0,30.25,29.75,30.0,242100,4.09584075348377,4.1299727597628,4.06170874720474,4.09584075348377,1773262.3012314,0.0,1.0
1992-04-07,30.0,30.12,30.0,30.12,26200,4.09584075348377,4.1122241164977,4.09584075348377,4.1122241164977,191901.992120045,0.0,1.0
1992-04-08,29.25,29.75,29.0,29.62,174500,3.99344473464667,4.06170874720474,3.95931272836764,4.04396010393964,1278125.86354763,0.0,1.0
1992-04-09,29.62,29.88,29.25,29.25,218100,4.04396010393964,4.07945739046983,3.99344473464667,3.99344473464667,1597474.21684663,0.0,1.0
1992-04-10,30.0,30.12,29.62,29.62,70200,4.09584075348377,4.1122241164977,4.04396010393964,4.04396010393964,514180.146825463,0.0,1.0
1992-04-13,30.0,30.0,29.88,30.0,76600,4.09584075348377,4.09584075348377,4.07945739046983,4.09584075348377,561056.969328069,0.0,1.0
1992-04-14,30.38,30.75,30.25,30.5,312200,4.1477214030279,4.19823677232086,4.1299727597628,4.16410476604183,2286709.99770526,0.0,1.0
1992-04-15,30.0,30.38,29.88,30.38,252600,4.09584075348377,4.1477214030279,4.07945739046983,4.1477214030279,1850169.58814974,0.0,1.0
1992-04-16,29.75,30.0,29.62,29.88,249600,4.06170874720474,4.09584075348377,4.04396010393964,4.07945739046983,1828196.07760165,0.0,1.0
1992-04-20,29.75,29.75,29.38,29.62,152700,4.06170874720474,4.06170874720474,4.01119337791177,4.04396010393964,1118451.68689812,0.0,1.0
1992-04-21,28.25,29.88,27.88,29.88,193300,3.85691670953055,4.07945739046983,3.80640134023758,4.07945739046983,1415826.52964903,0.0,1.0
1992-04-22,28.75,28.75,28.25,28.5,998000,3.92518072208861,3.92518072208861,3.85691670953055,3.89104871580958,7309854.50900018,0.0,1.0
1992-04-23,28.38,28.75,28.25,28.75,120300,3.87466535279564,3.92518072208861,3.85691670953055,3.92518072208861,881137.77297868,0.0,1.0
1992-04-24,28.25,28.62,28.25,28.5,127300,3.85691670953055,3.90743207882352,3.85691670953055,3.89104871580958,932409.297590904,0.0,1.0
1992-04-27,28.88,29.0,28.38,28.38,189900,3.94292936535371,3.95931272836764,3.87466535279564,3.87466535279564,1390923.21769452,0.0,1.0
1992-04-28,28.5,28.88,28.38,28.88,129200,3.89104871580958,3.94292936535371,3.87466535279564,3.94292936535371,946325.854271365,0.0,1.0
1992-04-29,28.5,28.88,28.5,28.5,166200,3.89104871580958,3.94292936535371,3.89104871580958,3.89104871580958,1217332.48436456,0.0,1.0
1992-04-30,29.38,29.38,28.5,28.5,338700,4.01119337791177,4.01119337791177,3.89104871580958,3.89104871580958,2480809.34088012,0.0,1.0
1992-05-01,29.5,29.5,29.12,29.5,180300,4.02757674092571,4.02757674092571,3.97569609138158,4.02757674092571,1320607.98394061,0.0,1.0
1992-05-04,29.75,29.88,29.5,29.5,189000,4.06170874720474,4.07945739046983,4.02757674092571,4.02757674092571,1384331.16453009,0.0,1.0
1992-05-05,29.75,30.0,29.75,30.0,177500,4.06170874720474,4.09584075348377,4.06170874720474,4.09584075348377,1300099.37409572,0.0,1.0
1992-05-06,29.62,29.88,29.25,29.75,267700,4.04396010393964,4.07945739046983,3.99344473464667,4.06170874720474,1960769.59124183,0.0,1.0
1992-05-07,29.88,30.0,29.75,29.88,168700,4.07945739046983,4.09584075348377,4.06170874720474,4.07945739046983,1235643.74315464,0.0,1.0
1992-05-08,29.88,29.88,29.62,29.88,70500,4.07945739046983,4.07945739046983,4.04396010393964,4.07945739046983,516377.497880273,0.0,1.0
1992-05-11,29.88,29.88,29.75,29.88,53800,4.07945739046983,4.07945739046983,4.06170874720474,4.07945739046983,394058.289162535,0.0,1.0
1992-05-12,29.88,30.0,29.75,29.88,402500,4.07945739046983,4.09584075348377,4.06170874720474,4.07945739046983,2948112.66520298,0.0,1.0
1992-05-13,29.75,30.0,29.62,30.0,92700,4.06170874720474,4.09584075348377,4.04396010393964,4.09584075348377,678981.475936188,0.0,1.0
1992-05-14,29.25,30.0,29.25,30.0,70100,3.99344473464667,4.09584075348377,3.99344473464667,4.09584075348377,513447.696473861,0.0,1.0
1992-05-15,29.0,29.38,29.0,29.38,127600,3.95931272836764,4.01119337791177,3.95931272836764,4.01119337791177,934606.648645714,0.0,1.0
1992-05-18,29.25,29.25,29.0,29.12,97100,3.99344473464667,3.99344473464667,3.95931272836764,3.97569609138158,711209.291406731,0.0,1.0
1992-05-19,29.5,29.75,29.38,29.5,129000,4.02757674092571,4.06170874720474,4.01119337791177,4.02757674092571,944860.953568158,0.0,1.0
1992-05-20,29.5,29.75,29.5,29.75,38700,4.02757674092571,4.06170874720474,4.02757674092571,4.06170874720474,283458.286070447,0.0,1.0
1992-05-21,29.88,30.0,29.62,29.62,314400,4.07945739046983,4.09584075348377,4.04396010393964,4.04396010393964,2302823.90544054,0.0,1.0
1992-05-22,29.62,29.88,29.5,29.88,237400,4.04396010393964,4.07945739046983,4.02757674092571,4.07945739046983,1738837.13470605,0.0,1.0
1992-05-26,29.12,29.5,29.0,29.38,131800,3.99481001489784,4.0469400906417,3.97834788571556,4.03047796145942,960750.57028667,0.14,1.0
1992-05-27,28.62,29.0,28.38,29.0,227700,3.92621780997171,3.97834788571556,3.89329355160716,3.97834788571556,1659809.59676991,0.0,1.0
1992-05-28,28.5,28.75,28.38,28.75,92300,3.90975568078943,3.9440517832525,3.89329355160716,3.9440517832525,672816.977522457,0.0,1.0
1992-05-29,28.62,28.75,28.38,28.62,230300,3.92621780997171,3.9440517832525,3.89329355160716,3.92621780997171,1678762.18768604,0.0,1.0
1992-06-01,28.62,28.88,28.62,28.62,110700,3.92621780997171,3.96188575653329,3.92621780997171,3.92621780997171,806943.005544267,0.0,1.0
1992-06-02,28.62,28.75,28.5,28.62,49000,3.92621780997171,3.9440517832525,3.90975568078943,3.92621780997171,357183.444188519,0.0,1.0
1992-06-03,28.75,28.75,28.38,28.62,316400,3.9440517832525,3.9440517832525,3.89329355160716,3.92621780997171,2306384.52533158,0.0,1.0
1992-06-04,29.25,29.25,28.75,29.0,231000,4.01264398817863,4.01264398817863,3.9440517832525,3.97834788571556,1683864.80831731,0.0,1.0
1992-06-05,30.0,30.88,29.75,30.75,715100,4.11553229556783,4.23625457623781,4.08123619310476,4.21842060295702,5212691.44773898,0.0,1.0
1992-06-08,30.0,30.0,29.62,30.0,256500,4.11553229556783,4.11553229556783,4.06340221982397,4.11553229556783,1869745.98845623,0.0,1.0
1992-06-09,30.38,30.5,29.88,30.0,162800,4.16766237131168,4.18412450049396,4.09907016638555,4.11553229556783,1186723.76967125,0.0,1.0
1992-06-10,30.62,30.62,30.5,30.62,95900,4.20058662967623,4.20058662967623,4.18412450049396,4.20058662967623,699059.026483245,0.0,1.0
1992-06-11,30.25,30.62,30.25,30.62,102400,4.14982839803089,4.20058662967623,4.14982839803089,4.20058662967623,746440.503773559,0.0,1.0
1992-06-12,30.25,30.5,30.0,30.5,109100,4.14982839803089,4.18412450049396,4.11553229556783,4.18412450049396,795279.872672806,0.0,1.0
1992-06-15,30.38,30.5,30.12,30.12,44000,4.16766237131168,4.18412450049396,4.1319944247501,4.1319944247501,320736.153965202,0.0,1.0
1992-06-16,30.38,30.62,30.38,30.62,22600,4.16766237131168,4.20058662967623,4.16766237131168,4.20058662967623,164741.751809399,0.0,1.0
1992-06-17,29.75,30.38,29.62,30.0,233000,4.08123619310476,4.16766237131168,4.06340221982397,4.11553229556783,1698443.72440663,0.0,1.0
1992-06-18,30.0,30.0,29.5,29.5,128600,4.11553229556783,4.11553229556783,4.0469400906417,4.0469400906417,937424.304543746,0.0,1.0
1992-06-19,29.62,30.25,29.25,30.12,282400,4.06340221982397,4.14982839803089,4.01264398817863,4.1319944247501,2058542.95181302,0.0,1.0
1992-06-22,29.0,29.62,28.88,29.62,170400,3.97834788571556,4.06340221982397,3.96188575653329,4.06340221982397,1242123.65081069,0.0,1.0
1992-06-23,27.88,29.25,27.88,29.25,240000,3.82470134668103,4.01264398817863,3.82470134668103,4.01264398817863,1749469.93071928,0.0,1.0
1992-06-24,29.0,29.0,27.12,27.88,230000,3.97834788571556,3.97834788571556,3.72044119519331,3.82470134668103,1676575.35027264,0.0,1.0
1992-06-25,29.5,29.5,29.0,29.12,173700,4.0469400906417,4.0469400906417,3.97834788571556,3.99481001489784,1266178.86235808,0.0,1.0
1992-06-26,28.5,29.5,28.25,29.5,101600,3.90975568078943,4.0469400906417,3.87545957832637,4.0469400906417,740608.937337829,0.0,1.0
1992-06-29,28.38,28.38,28.0,28.25,131000,3.89329355160716,3.89329355160716,3.8411634758633,3.87545957832637,954919.003850941,0.0,1.0
1992-06-30,28.25,28.25,28.0,28.0,413600,3.87545957832637,3.87545957832637,3.8411634758633,3.8411634758633,3014919.84727289,0.0,1.0
1992-07-01,28.12,28.5,28.12,28.25,343800,3.85762560504558,3.90975568078943,3.85762560504558,3.87545957832637,2506115.67575536,0.0,1.0
1992-07-02,27.88,28.5,27.75,28.38,497900,3.82470134668103,3.90975568078943,3.80686737340024,3.89329355160716,3629421.16043804,0.0,1.0
1992-07-06,28.25,28.5,28.12,28.12,362900,3.87545957832637,3.90975568078943,3.85762560504558,3.85762560504558,2645344.32440844,0.0,1.0
1992-07-07,28.25,28.5,28.25,28.25,115700,3.87545957832637,3.90975568078943,3.87545957832637,3.87545957832637,843390.295767586,0.0,1.0
1992-07-08,27.62,28.12,27.25,28.12,222500,3.78903340011944,3.85762560504558,3.73827516847411,3.85762560504558,1621904.41493767,0.0,1.0
1992-07-09,28.12,28.25,27.62,27.62,76400,3.85762560504558,3.87545957832637,3.78903340011944,3.78903340011944,556914.594612303,0.0,1.0
1992-07-10,28.0,28.38,28.0,28.38,396100,3.8411634758633,3.89329355160716,3.8411634758633,3.89329355160716,2887354.33149128,0.0,1.0
1992-07-13,28.62,28.75,27.88,28.0,286400,3.92621780997171,3.9440517832525,3.82470134668103,3.8411634758633,2087700.78399167,0.0,1.0
1992-07-14,27.25,28.0,27.12,28.0,657500,3.73827516847411,3.8411634758633,3.72044119519331,3.8411634758633,4792818.66436636,0.0,1.0
1992-07-15,27.25,27.25,26.62,27.12,542200,3.73827516847411,3.73827516847411,3.65184899026718,3.72044119519331,3952344.15181664,0.0,1.0
1992-07-16,27.62,27.62,27.12,27.25,186400,3.78903340011944,3.78903340011944,3.72044119519331,3.73827516847411,1358754.97952531,0.0,1.0
1992-07-17,28.0,28.0,27.25,27.62,122200,3.8411634758633,3.8411634758633,3.73827516847411,3.78903340011944,890771.773057901,0.0,1.0
1992-07-20,28.0,28.25,27.62,27.75,98700,3.8411634758633,3.87545957832637,3.78903340011944,3.80686737340024,719469.509008304,0.0,1.0
1992-07-21,27.75,28.12,27.62,28.0,232200,3.80686737340024,3.85762560504558,3.78903340011944,3.8411634758633,1692612.1579709,0.0,1.0
1992-07-22,27.88,27.88,27.75,27.75,71500,3.82470134668103,3.82470134668103,3.80686737340024,3.80686737340024,521196.250193452,0.0,1.0
1992-07-23,28.0,28.25,27.88,28.0,170100,3.8411634758633,3.87545957832637,3.82470134668103,3.8411634758633,1239936.81339729,0.0,1.0
1992-07-24,28.0,28.0,27.75,27.88,60300,3.8411634758633,3.8411634758633,3.80686737340024,3.82470134668103,439554.320093219,0.0,1.0
1992-07-27,28.0,28.12,27.75,28.12,79100,3.8411634758633,3.85762560504558,3.80686737340024,3.85762560504558,576596.131332896,0.0,1.0
1992-07-28,28.12,28.12,27.88,28.0,158400,3.85762560504558,3.85762560504558,3.82470134668103,3.8411634758633,1154650.15427472,0.0,1.0
1992-07-29,27.88,28.25,27.88,28.25,108500,3.82470134668103,3.87545957832637,3.82470134668103,3.87545957832637,790906.197846008,0.0,1.0
1992-07-30,27.88,28.0,27.75,27.88,273000,3.82470134668103,3.8411634758633,3.80686737340024,3.82470134668103,1990022.04619318,0.0,1.0
1992-07-31,27.88,28.0,27.62,27.88,131900,3.82470134668103,3.8411634758633,3.78903340011944,3.82470134668103,961479.516091138,0.0,1.0
1992-08-03,27.62,27.88,27.62,27.88,110900,3.78903340011944,3.82470134668103,3.78903340011944,3.82470134668103,808400.897153201,0.0,1.0
1992-08-04,27.5,27.75,27.5,27.75,191700,3.77257127093717,3.80686737340024,3.77257127093717,3.80686737340024,1397389.10716203,0.0,1.0
1992-08-05,27.12,27.5,26.88,27.38,217500,3.72044119519331,3.77257127093717,3.68751693682877,3.7561091417549,1585457.12471435,0.0,1.0
1992-08-06,27.5,27.5,26.88,27.0,72900,3.77257127093717,3.77257127093717,3.68751693682877,3.70397906601104,531401.491455982,0.0,1.0
1992-08-07,27.25,27.75,27.25,27.5,56000,3.73827516847411,3.80686737340024,3.73827516847411,3.77257127093717,408209.650501165,0.0,1.0
1992-08-10,27.12,27.25,27.0,27.25,202000,3.72044119519331,3.73827516847411,3.70397906601104,3.73827516847411,1472470.52502206,0.0,1.0
1992-08-11,26.75,27.12,26.25,27.12,227000,3.66968296354798,3.72044119519331,3.60109075862185,3.72044119519331,1654706.97613865,0.0,1.0
1992-08-12,26.75,27.0,26.75,26.75,138400,3.66968296354798,3.70397906601104,3.66968296354798,3.66968296354798,1008860.99338145,0.0,1.0
1992-08-13,26.62,27.0,26.62,26.88,58500,3.65184899026718,3.70397906601104,3.65184899026718,3.68751693682877,426433.295612825,0.0,1.0
1992-08-14,26.88,26.88,26.62,26.62,133400,3.68751693682877,3.68751693682877,3.65184899026718,3.65184899026718,972413.703158133,0.0,1.0
1992-08-17,26.75,26.88,26.62,26.88,61300,3.66968296354798,3.68751693682877,3.65184899026718,3.68751693682877,446843.778137882,0.0,1.0
1992-08-18,26.88,27.0,26.62,26.75,150000,3.68751693682877,3.70397906601104,3.65184899026718,3.66968296354798,1093418.70669955,0.0,1.0
1992-08-19,26.5,27.0,26.5,27.0,126400,3.63538686108491,3.70397906601104,3.63538686108491,3.70397906601104,921387.496845488,0.0,1.0
1992-08-20,26.38,26.5,26.25,26.5,42200,3.61892473190264,3.63538686108491,3.60109075862185,3.63538686108491,307615.129484807,0.0,1.0
1992-08-21,26.62,26.62,26.38,26.38,63800,3.65184899026718,3.65184899026718,3.61892473190264,3.61892473190264,465067.423249542,0.0,1.0
1992-08-24,25.62,26.25,25.62,26.25,97600,3.51466458041492,3.60109075862185,3.51466458041492,3.60109075862185,711451.105159174,0.0,1.0
1992-08-25,26.25,26.25,25.5,25.5,352300,3.62029657600116,3.62029657600116,3.51685953097256,3.51685953097256,2554452.32341016,0.14,1.0
1992-08-26,26.0,26.75,25.88,26.38,331600,3.58581756099163,3.68925460602023,3.56926763378705,3.63822566380612,2404361.02879026,0.0,1.0
1992-08-27,26.25,26.5,25.88,25.88,120200,3.62029657600116,3.6547755910107,3.56926763378705,3.56926763378705,871544.61900057,0.0,1.0
1992-08-28,26.25,26.38,26.12,26.38,147800,3.62029657600116,3.63822566380612,3.60236748819621,3.63822566380612,1071666.34516043,0.0,1.0
1992-08-31,26.25,26.38,26.0,26.12,54000,3.62029657600116,3.63822566380612,3.58581756099163,3.60236748819621,391542.507704083,0.0,1.0
1992-09-01,26.0,26.38,26.0,26.25,84700,3.58581756099163,3.63822566380612,3.58581756099163,3.62029657600116,614141.674121033,0.0,1.0
1992-09-02,26.5,26.5,26.12,26.12,206700,3.6547755910107,3.6547755910107,3.60236748819621,3.60236748819621,1498737.71004507,0.0,1.0
1992-09-03,26.5,26.62,26.38,26.5,125200,3.6547755910107,3.67132551821528,3.63822566380612,3.6547755910107,907798.554899095,0.0,1.0
1992-09-04,26.62,27.0,26.62,26.75,191000,3.67132551821528,3.72373362102977,3.67132551821528,3.68925460602023,1384900.3513237,0.0,1.0
1992-09-08,26.25,26.75,26.25,26.75,51300,3.62029657600116,3.68925460602023,3.62029657600116,3.68925460602023,371965.382318879,0.0,1.0
1992-09-09,26.0,26.38,25.88,26.38,142200,3.58581756099163,3.63822566380612,3.56926763378705,3.63822566380612,1031061.93695408,0.0,1.0
1992-09-10,26.12,26.25,25.88,26.0,182300,3.60236748819621,3.62029657600116,3.56926763378705,3.58581756099163,1321818.50286026,0.0,1.0
1992-09-11,26.62,26.75,26.38,26.38,202600,3.67132551821528,3.68925460602023,3.63822566380612,3.63822566380612,1469009.48260828,0.0,1.0
1992-09-14,27.0,27.38,26.88,26.88,233300,3.72373362102977,3.77614172384426,3.70718369382519,3.70718369382519,1691608.64902523,0.0,1.0
1992-09-15,26.75,27.0,26.62,27.0,223300,3.68925460602023,3.72373362102977,3.67132551821528,3.72373362102977,1619100.77722818,0.0,1.0
1992-09-16,26.38,26.75,26.38,26.75,37400,3.63822566380612,3.68925460602023,3.63822566380612,3.68925460602023,271179.440520976,0.0,1.0
1992-09-17,26.25,26.5,26.12,26.5,114400,3.62029657600116,3.6547755910107,3.60236748819621,3.6547755910107,829490.05335828,0.0,1.0
1992-09-18,26.88,26.88,26.38,26.5,127400,3.70718369382519,3.70718369382519,3.63822566380612,3.6547755910107,923750.286694447,0.0,1.0
1992-09-21,26.62,26.88,26.38,26.75,103400,3.67132551821528,3.70718369382519,3.63822566380612,3.68925460602023,749731.394381521,0.0,1.0
1992-09-22,26.62,27.12,26.5,26.88,67900,3.67132551821528,3.74028354823435,3.6547755910107,3.70718369382519,492328.449501985,0.0,1.0
1992-09-23,26.5,26.62,26.25,26.62,87200,3.6547755910107,3.67132551821528,3.62029657600116,3.67132551821528,632268.642070296,0.0,1.0
1992-09-24,26.12,26.5,26.0,26.5,117600,3.60236748819621,3.6547755910107,3.58581756099163,3.6547755910107,852692.572333335,0.0,1.0
1992-09-25,25.88,26.12,25.88,26.12,406700,3.56926763378705,3.60236748819621,3.56926763378705,3.60236748819621,2948895.14598612,0.0,1.0
1992-09-28,26.12,26.12,25.88,26.0,95700,3.60236748819621,3.60236748819621,3.56926763378705,3.58581756099163,693900.33309779,0.0,1.0
1992-09-29,25.88,26.12,25.62,26.12,178000,3.56926763378705,3.60236748819621,3.53340945817714,3.60236748819621,1290640.11798753,0.0,1.0
1992-09-30,25.88,26.12,25.88,25.88,250100,3.56926763378705,3.60236748819621,3.56926763378705,3.56926763378705,1813421.87364428,0.0,1.0
1992-10-01,25.38,25.88,25.25,25.88,222700,3.50030960376798,3.56926763378705,3.48238051596302,3.56926763378705,1614750.30492036,0.0,1.0
1992-10-02,25.25,25.5,25.25,25.38,320200,3.48238051596302,3.51685953097256,3.48238051596302,3.50030960376798,2321702.05494162,0.0,1.0
1992-10-05,25.12,25.25,24.0,25.25,175700,3.46445142815807,3.48238051596302,3.30998544091535,3.48238051596302,1273963.30747421,0.0,1.0
1992-10-06,25.5,25.88,25.38,25.5,221000,3.51685953097256,3.56926763378705,3.50030960376798,3.51685953097256,1602423.96671486,0.0,1.0
1992-10-07,26.12,26.12,25.38,25.5,116800,3.60236748819621,3.60236748819621,3.50030960376798,3.51685953097256,846891.94258957,0.0,1.0
1992-10-08,26.12,26.25,25.75,26.0,133100,3.60236748819621,3.62029657600116,3.55133854598209,3.58581756099163,965079.773618766,0.0,1.0
1992-10-09,26.38,26.38,26.0,26.25,100600,3.63822566380612,3.63822566380612,3.58581756099163,3.62029657600116,729429.190278347,0.0,1.0
1992-10-12,26.5,26.62,26.38,26.5,42500,3.6547755910107,3.67132551821528,3.63822566380612,3.6547755910107,308158.455137472,0.0,1.0
1992-10-13,26.5,26.88,26.38,26.5,129200,3.6547755910107,3.70718369382519,3.63822566380612,3.6547755910107,936801.703617916,0.0,1.0
1992-10-14,26.75,26.88,26.25,26.62,134000,3.68925460602023,3.70718369382519,3.62029657600116,3.67132551821528,971605.482080503,0.0,1.0
1992-10-15,26.75,26.88,26.62,26.62,583700,3.68925460602023,3.70718369382519,3.67132551821528,3.67132551821528,4232284.47679395,0.0,1.0
1992-10-16,28.0,28.25,26.5,26.5,254400,3.86164968106791,3.89612869607744,3.6547755910107,3.6547755910107,1844600.25851701,0.0,1.0
1992-10-19,29.5,29.62,28.25,28.25,259100,4.06852377112512,4.08507369832969,3.89612869607744,3.89612869607744,1878678.95826163,0.0,1.0
1992-10-20,29.12,29.38,28.75,29.25,126400,4.01611566831062,4.05197384392054,3.96508672609651,4.03404475611558,916499.499514743,0.0,1.0
1992-10-21,29.25,29.5,29.0,29.25,193300,4.03404475611558,4.06852377112512,3.99956574110605,4.03404475611558,1401577.16183702,0.0,1.0
1992-10-22,29.25,29.38,29.25,29.38,37500,4.03404475611558,4.05197384392054,4.03404475611558,4.05197384392054,271904.519238947,0.0,1.0
1992-10-23,29.5,29.75,29.38,29.38,351900,4.06852377112512,4.10300278613465,4.05197384392054,4.05197384392054,2551552.00853827,0.0,1.0
1992-10-26,29.38,29.62,29.0,29.62,33000,4.05197384392054,4.08507369832969,3.99956574110605,4.08507369832969,239275.976930273,0.0,1.0
1992-10-27,29.38,29.75,29.38,29.62,91600,4.05197384392054,4.10300278613465,4.05197384392054,4.08507369832969,664172.105661,0.0,1.0
1992-10-28,30.0,30.25,29.62,29.88,211800,4.13748180114419,4.17196081615372,4.08507369832969,4.12093187393961,1535716.72466157,0.0,1.0
1992-10-29,30.12,30.12,29.75,30.0,363700,4.15403172834876,4.15403172834876,4.10300278613465,4.13748180114419,2637111.2972588,0.0,1.0
1992-10-30,29.75,30.38,29.75,30.12,140100,4.10300278613465,4.18988990395868,4.10300278613465,4.15403172834876,1015835.2838767,0.0,1.0
1992-11-02,30.0,30.12,29.88,29.88,347100,4.13748180114419,4.15403172834876,4.12093187393961,4.12093187393961,2516748.23007569,0.0,1.0
1992-11-03,29.88,30.5,29.88,30.25,196000,4.12093187393961,4.20643983116326,4.12093187393961,4.17196081615372,1421154.28722223,0.0,1.0
1992-11-04,30.0,30.0,29.75,30.0,139500,4.13748180114419,4.13748180114419,4.10300278613465,4.13748180114419,1011484.81156888,0.0,1.0
1992-11-05,30.25,30.38,29.88,29.88,50100,4.17196081615372,4.18988990395868,4.12093187393961,4.12093187393961,363264.437703232,0.0,1.0
1992-11-06,30.38,30.5,30.12,30.5,78000,4.18988990395868,4.20643983116326,4.15403172834876,4.20643983116326,565561.400017008,0.0,1.0
1992-11-09,30.5,30.62,30.12,30.38,101600,4.20643983116326,4.22298975836783,4.15403172834876,4.18988990395868,736679.977458052,0.0,1.0
1992-11-10,30.62,30.88,30.38,30.38,167800,4.22298975836783,4.25884793397775,4.18988990395868,4.18988990395868,1216682.08875454,0.0,1.0
1992-11-11,31.75,31.75,30.88,30.88,212500,4.37883490621093,4.37883490621093,4.25884793397775,4.25884793397775,1540792.27568736,0.0,1.0
1992-11-12,31.12,31.88,31.0,31.88,92200,4.2919477883869,4.39676399401589,4.27539786118233,4.39676399401589,668522.577968823,0.0,1.0
1992-11-13,31.0,31.25,31.0,31.0,27900,4.27539786118233,4.30987687619186,4.27539786118233,4.27539786118233,202296.962313776,0.0,1.0
1992-11-16,31.0,31.25,30.75,31.25,67400,4.27539786118233,4.30987687619186,4.24091884617279,4.30987687619186,488703.055912133,0.0,1.0
1992-11-17,31.0,31.12,31.0,31.0,72200,4.27539786118233,4.2919477883869,4.27539786118233,4.27539786118233,523506.834374718,0.0,1.0
1992-11-18,31.12,31.12,31.0,31.12,53100,4.2919477883869,4.2919477883869,4.27539786118233,4.2919477883869,385016.799242348,0.0,1.0
1992-11-19,31.12,31.38,31.12,31.12,194400,4.2919477883869,4.32780596399682,4.2919477883869,4.2919477883869,1409553.0277347,0.0,1.0
1992-11-20,31.5,31.75,31.25,31.38,88600,4.3443558912014,4.37883490621093,4.30987687619186,4.32780596399682,642419.744121883,0.0,1.0
1992-11-23,31.75,31.75,31.38,31.5,152200,4.39814315461627,4.39814315461627,4.34688920289318,4.36351210615473,1098725.03693473,0.14,1.0
1992-11-24,31.62,31.88,31.62,31.75,200800,4.38013500941627,4.41615129981628,4.38013500941627,4.39814315461627,1449566.27737513,0.0,1.0
1992-11-25,31.5,31.75,31.38,31.62,96700,4.36351210615473,4.39814315461627,4.34688920289318,4.38013500941627,698073.003098479,0.0,1.0
1992-11-27,31.62,31.75,31.62,31.75,22100,4.38013500941627,4.39814315461627,4.38013500941627,4.39814315461627,159538.917978039,0.0,1.0
1992-11-30,32.25,32.25,31.75,31.88,194300,4.46740525153936,4.46740525153936,4.39814315461627,4.41615129981628,1402643.06620511,0.0,1.0
1992-12-01,31.88,32.25,31.75,32.12,354400,4.41615129981628,4.46740525153936,4.39814315461627,4.44939710633936,2558397.85210032,0.0,1.0
1992-12-02,31.88,32.12,31.75,31.88,49000,4.41615129981628,4.44939710633936,4.39814315461627,4.41615129981628,353728.82266624,0.0,1.0
1992-12-03,32.12,32.25,32.0,32.0,72900,4.44939710633936,4.46740525153936,4.43277420307782,4.43277420307782,526261.860660591,0.0,1.0
1992-12-04,32.62,32.62,32.25,32.38,49200,4.51865920326245,4.51865920326245,4.46740525153936,4.48541339673937,355172.613779164,0.0,1.0
1992-12-07,32.75,32.88,32.75,32.75,63300,4.53666734846245,4.55467549366246,4.53666734846245,4.53666734846245,456959.887240267,0.0,1.0
1992-12-08,32.75,32.75,32.5,32.75,54200,4.53666734846245,4.53666734846245,4.50203630000091,4.53666734846245,391267.39160225,0.0,1.0
1992-12-09,32.38,32.75,32.38,32.75,118400,4.48541339673937,4.53666734846245,4.48541339673937,4.53666734846245,854724.338850671,0.0,1.0
1992-12-10,32.25,32.5,32.12,32.5,85600,4.46740525153936,4.50203630000091,4.44939710633936,4.50203630000091,617942.596331229,0.0,1.0
1992-12-11,32.0,32.12,31.75,32.12,106100,4.43277420307782,4.44939710633936,4.39814315461627,4.44939710633936,765931.18540588,0.0,1.0
1992-12-14,31.88,31.88,31.38,31.75,185700,4.41615129981628,4.41615129981628,4.34688920289318,4.39814315461627,1340560.0483494,0.0,1.0
1992-12-15,31.5,31.88,31.38,31.88,100000,4.36351210615473,4.41615129981628,4.34688920289318,4.41615129981628,721895.556461715,0.0,1.0
1992-12-16,31.88,31.88,31.38,31.75,94400,4.41615129981628,4.41615129981628,4.34688920289318,4.39814315461627,681469.405299859,0.0,1.0
1992-12-17,32.12,32.12,31.75,31.75,99200,4.44939710633936,4.44939710633936,4.39814315461627,4.39814315461627,716120.392010022,0.0,1.0
1992-12-18,32.5,32.5,32.25,32.38,201800,4.50203630000091,4.50203630000091,4.46740525153936,4.48541339673937,1456785.23293974,0.0,1.0
1992-12-21,32.62,32.62,32.12,32.62,75700,4.51865920326245,4.51865920326245,4.44939710633936,4.51865920326245,546474.936241519,0.0,1.0
1992-12-22,32.75,33.12,32.62,32.75,85500,4.53666734846245,4.58792130018554,4.51865920326245,4.53666734846245,617220.700774768,0.0,1.0
1992-12-23,33.25,33.25,32.75,32.88,102600,4.60592944538554,4.60592944538554,4.53666734846245,4.55467549366246,740664.840929721,0.0,1.0
1992-12-24,33.25,33.38,33.12,33.25,25100,4.60592944538554,4.62393759058555,4.58792130018554,4.60592944538554,181195.784671891,0.0,1.0
1992-12-28,33.38,33.38,33.12,33.38,67300,4.62393759058555,4.62393759058555,4.58792130018554,4.62393759058555,485835.709498735,0.0,1.0
1992-12-29,32.75,33.38,32.62,33.25,260700,4.53666734846245,4.62393759058555,4.51865920326245,4.60592944538554,1881981.71569569,0.0,1.0
1992-12-30,32.25,32.75,32.12,32.75,187600,4.46740525153936,4.53666734846245,4.44939710633936,4.53666734846245,1354276.06392218,0.0,1.0
1992-12-31,32.75,32.75,32.38,32.5,72200,4.53666734846245,4.53666734846245,4.48541339673937,4.50203630000091,521208.591765359,0.0,1.0
1993-01-04,32.88,32.88,32.5,32.75,76200,4.55467549366246,4.55467549366246,4.50203630000091,4.53666734846245,550084.414023827,0.0,1.0
1993-01-05,32.38,32.75,32.25,32.75,72500,4.48541339673937,4.53666734846245,4.46740525153936,4.53666734846245,523374.278434744,0.0,1.0
1993-01-06,32.5,32.5,32.12,32.38,187200,4.50203630000091,4.50203630000091,4.44939710633936,4.48541339673937,1351388.48169633,0.0,1.0
1993-01-07,33.38,33.75,32.88,32.88,447400,4.62393759058555,4.67519154230864,4.55467549366246,4.55467549366246,3229760.71960972,0.0,1.0
1993-01-08,34.25,34.5,33.62,33.62,266700,4.74445363923173,4.77908468769327,4.65718339710863,4.65718339710863,1925295.44908339,0.0,1.0
1993-01-11,34.25,34.25,33.5,34.12,423400,4.74445363923173,4.74445363923173,4.64056049384709,4.72644549403172,3056505.7860589,0.0,1.0
1993-01-12,34.25,34.25,33.88,34.12,108200,4.74445363923173,4.74445363923173,4.69319968750864,4.72644549403172,781090.992091576,0.0,1.0
1993-01-13,35.38,36.12,34.62,35.5,356900,4.90098597827791,5.00349388172409,4.79570759095481,4.91760888153945,2576445.24101186,0.0,1.0
1993-01-14,36.62,36.75,35.5,35.75,409700,5.07275597864718,5.09076412384718,4.91760888153945,4.952239930001,2957606.09482365,0.0,1.0
1993-01-15,35.75,36.62,35.0,36.62,1325100,4.952239930001,5.07275597864718,4.84834678461636,5.07275597864718,9565838.01867419,0.0,1.0
1993-01-18,35.62,35.75,35.5,35.75,73400,4.93423178480099,4.952239930001,4.91760888153945,4.952239930001,529871.3384429,0.0,1.0
1993-01-19,35.75,36.0,35.25,35.5,131000,4.952239930001,4.98687097846254,4.88297783307791,4.91760888153945,945683.178964848,0.0,1.0
1993-01-20,35.38,36.38,35.38,36.0,215300,4.90098597827791,5.03951017212409,4.90098597827791,4.98687097846254,1554241.13306208,0.0,1.0
1993-01-21,34.75,35.25,34.12,35.25,282900,4.81371573615482,4.88297783307791,4.72644549403172,4.88297783307791,2042242.52923019,0.0,1.0
1993-01-22,35.38,35.38,34.25,34.62,193200,4.90098597827791,4.90098597827791,4.74445363923173,4.79570759095481,1394702.21508404,0.0,1.0
1993-01-25,35.5,35.5,35.12,35.38,127200,4.91760888153945,4.91760888153945,4.8649696878779,4.90098597827791,918251.147819303,0.0,1.0
1993-01-26,36.5,36.62,35.5,35.5,174700,5.05613307538563,5.07275597864718,4.91760888153945,4.91760888153945,1261151.53713862,0.0,1.0
1993-01-27,35.25,36.62,35.12,36.5,234800,4.88297783307791,5.07275597864718,4.8649696878779,5.05613307538563,1695010.76657211,0.0,1.0
1993-01-28,35.62,35.88,35.25,35.38,57800,4.93423178480099,4.970248075201,4.88297783307791,4.90098597827791,417255.631634872,0.0,1.0
1993-01-29,35.62,35.62,35.12,35.5,49200,4.93423178480099,4.93423178480099,4.8649696878779,4.91760888153945,355172.613779165,0.0,1.0
1993-02-01,36.38,36.88,36.25,36.25,188200,5.03951017212409,5.10877226904718,5.02150202692409,5.02150202692409,1358607.43726095,0.0,1.0
1993-02-02,37.0,37.0,36.25,36.38,115800,5.12539517230873,5.12539517230873,5.02150202692409,5.03951017212409,835955.054382666,0.0,1.0
1993-02-03,37.88,38.62,37.75,37.75,408000,5.24729646289337,5.34980436633954,5.22928831769336,5.22928831769336,2945333.8703638,0.0,1.0
1993-02-04,38.38,39.0,38.12,38.38,263500,5.31655855981646,5.40244356000109,5.28054226941645,5.31655855981646,1902194.79127662,0.0,1.0
1993-02-05,38.0,38.25,37.5,37.88,225700,5.26391936615491,5.29855041461645,5.19465726923182,5.24729646289337,1629318.27093409,0.0,1.0
1993-02-08,39.25,39.38,38.25,38.38,416300,5.43707460846263,5.45508275366264,5.29855041461645,5.31655855981646,3005251.20155013,0.0,1.0
1993-02-09,38.5,39.0,38.12,39.0,118100,5.333181463078,5.40244356000109,5.28054226941645,5.40244356000109,852558.652181286,0.0,1.0
1993-02-10,38.88,39.0,38.62,38.62,172700,5.38582065673955,5.40244356000109,5.34980436633954,5.34980436633954,1246713.62600938,0.0,1.0
1993-02-11,38.75,39.0,38.5,38.88,91800,5.36781251153954,5.40244356000109,5.333181463078,5.38582065673955,662700.120831856,0.0,1.0
1993-02-12,39.0,39.0,38.5,38.75,177800,5.40244356000109,5.40244356000109,5.333181463078,5.36781251153954,1283530.29938893,0.0,1.0
1993-02-16,36.25,38.25,36.0,38.25,300100,5.02150202692409,5.29855041461645,4.98687097846254,5.29855041461645,2166408.56494161,0.0,1.0
1993-02-17,35.75,36.62,35.5,36.62,184400,4.952239930001,5.07275597864718,4.91760888153945,5.07275597864718,1331175.4061154,0.0,1.0
1993-02-18,35.0,36.0,34.38,35.88,374100,4.84834678461636,4.98687097846254,4.76246178443173,4.970248075201,2700611.27672328,0.0,1.0
1993-02-19,34.62,35.0,34.25,35.0,108500,4.79570759095481,4.84834678461636,4.74445363923173,4.84834678461636,783256.678760962,0.0,1.0
1993-02-22,35.38,35.38,34.62,34.62,127000,4.90098597827791,4.90098597827791,4.79570759095481,4.79570759095481,916807.35670638,0.0,1.0
1993-02-23,34.88,35.25,34.62,35.25,52400,4.85111726849329,4.90257694135288,4.81495641729465,4.90257694135288,376761.042630427,0.14,1.0
1993-02-24,36.38,36.38,34.88,35.0,89500,5.05973756387,5.05973756387,4.85111726849329,4.86780689212342,643513.612889757,0.0,1.0
1993-02-25,36.88,36.88,36.5,36.5,196700,5.12927766232891,5.12927766232891,5.07642718750014,5.07642718750014,1414291.92911078,0.0,1.0
1993-02-26,37.75,38.0,37.12,37.12,113200,5.25027743364741,5.28504748287686,5.16265690958918,5.16265690958918,813918.893621457,0.0,1.0
1993-03-01,37.75,38.38,37.5,37.5,107900,5.25027743364741,5.33789795770563,5.21550738441795,5.21550738441795,775811.383584409,0.0,1.0
1993-03-02,37.88,38.25,37.62,37.88,86600,5.26835785924672,5.31981753210631,5.23219700804809,5.26835785924672,622662.333812882,0.0,1.0
1993-03-03,37.75,38.12,37.75,37.88,213300,5.25027743364741,5.301737106507,5.25027743364741,5.26835785924672,1533647.52658531,0.0,1.0
1993-03-04,37.0,37.5,36.12,37.5,90100,5.14596728595905,5.21550738441795,5.02357671267137,5.21550738441795,647827.670629799,0.0,1.0
1993-03-05,37.38,37.62,37.12,37.12,83700,5.19881776078782,5.23219700804809,5.16265690958918,5.16265690958918,601811.054736006,0.0,1.0
1993-03-08,37.38,37.62,37.38,37.62,159400,5.19881776078782,5.23219700804809,5.19881776078782,5.23219700804809,1146101.33960477,0.0,1.0
1993-03-09,37.25,37.38,37.12,37.38,93400,5.1807373351885,5.19881776078782,5.16265690958918,5.19881776078782,671554.988200036,0.0,1.0
1993-03-10,37.75,37.75,36.88,37.38,240900,5.25027743364741,5.25027743364741,5.12927766232891,5.19881776078782,1732094.18262729,0.0,1.0
1993-03-11,37.75,38.25,37.75,38.0,103000,5.25027743364741,5.31981753210631,5.25027743364741,5.28504748287686,740579.912040725,0.0,1.0
1993-03-12,37.5,37.88,37.25,37.88,23200,5.21550738441795,5.26835785924672,5.1807373351885,5.26835785924672,166810.232614998,0.0,1.0
1993-03-15,37.75,37.88,37.5,37.75,43900,5.25027743364741,5.26835785924672,5.21550738441795,5.25027743364741,315645.224646484,0.0,1.0
1993-03-16,37.88,38.0,37.62,37.62,46900,5.26835785924672,5.28504748287686,5.23219700804809,5.23219700804809,337215.513346699,0.0,1.0
1993-03-17,38.25,38.88,38.12,38.12,234200,5.31981753210631,5.40743805616453,5.301737106507,5.301737106507,1683920.53786347,0.0,1.0
1993-03-18,38.88,38.88,38.12,38.12,282200,5.40743805616453,5.40743805616453,5.301737106507,5.301737106507,2029045.15706692,0.0,1.0
1993-03-19,38.88,39.12,38.62,39.0,53000,5.40743805616453,5.44081730342481,5.3712772049659,5.42412767979467,381075.10037047,0.0,1.0
1993-03-22,38.38,38.75,38.25,38.75,76600,5.33789795770563,5.38935763056522,5.31981753210631,5.38935763056522,550761.37147883,0.0,1.0
1993-03-23,37.38,38.5,37.38,38.5,261400,5.19881776078782,5.35458758133577,5.19881776078782,5.35458758133577,1879491.15541209,0.0,1.0
1993-03-24,33.12,37.12,32.5,37.12,1197800,4.60633612191794,5.16265690958918,4.52010639982889,5.16265690958918,8612297.26837262,0.0,1.0
1993-03-25,33.88,34.0,32.88,33.38,1389400,4.71203707157547,4.72872669520561,4.57295687465766,4.64249697311657,9989919.70669305,0.0,1.0
1993-03-26,34.62,34.62,33.88,34.0,276800,4.81495641729465,4.81495641729465,4.71203707157547,4.72872669520561,1990218.63740653,0.0,1.0
1993-03-29,33.62,34.5,33.62,34.38,159200,4.67587622037684,4.79826679366452,4.67587622037684,4.78157717003438,1144663.32035809,0.0,1.0
1993-03-30,33.12,33.88,32.62,33.88,162700,4.60633612191794,4.71203707157547,4.53679602345903,4.71203707157547,1169828.65717501,0.0,1.0
1993-03-31,33.12,33.5,33.0,33.12,182000,4.60633612191794,4.65918659674671,4.5896464982878,4.60633612191794,1308597.51447973,0.0,1.0
1993-04-01,32.0,33.5,31.88,32.88,252200,4.45056630136999,4.65918659674671,4.43387667773985,4.57295687465766,1813342.27006476,0.0,1.0
1993-04-02,31.62,31.62,30.25,31.0,659500,4.39771582654122,4.39771582654122,4.20717595676382,4.31148610445218,4741868.46593066,0.0,1.0
1993-04-05,31.25,32.12,31.0,31.88,313900,4.34625615368163,4.46725592500012,4.31148610445218,4.43387667773985,2256971.20766586,0.0,1.0
1993-04-06,31.38,31.5,31.12,31.25,207900,4.36433657928094,4.38102620291108,4.32817572808231,4.34625615368163,1494821.00692492,0.0,1.0
1993-04-07,31.5,31.5,31.0,31.25,125200,4.38102620291108,4.38102620291108,4.31148610445218,4.34625615368163,900200.048422318,0.0,1.0
1993-04-08,31.38,31.62,31.12,31.38,124700,4.36433657928094,4.39771582654122,4.32817572808231,4.36433657928094,896605.000305616,0.0,1.0
1993-04-12,32.75,32.75,31.5,31.5,153600,4.55487644905835,4.55487644905835,4.38102620291108,4.38102620291108,1104398.78145102,0.0,1.0
1993-04-13,33.38,33.75,32.62,32.62,86000,4.64249697311657,4.69395664597616,4.53679602345903,4.53679602345903,618348.276072838,0.0,1.0
1993-04-14,34.25,34.25,33.5,33.62,158800,4.76349674443506,4.76349674443506,4.65918659674671,4.67587622037684,1141787.28186473,0.0,1.0
1993-04-15,34.0,34.25,33.88,34.25,98600,4.72872669520561,4.76349674443506,4.71203707157547,4.76349674443506,708943.488613743,0.0,1.0
1993-04-16,33.25,34.12,33.12,33.88,207400,4.62441654751725,4.74541631883575,4.60633612191794,4.71203707157547,1491225.95880822,0.0,1.0
1993-04-19,32.38,32.88,32.12,32.88,135900,4.50341677619876,4.57295687465766,4.46725592500012,4.57295687465766,977134.078119752,0.0,1.0
1993-04-20,31.62,32.25,31.5,32.25,149200,4.39771582654122,4.48533635059944,4.38102620291108,4.48533635059944,1072762.35802404,0.0,1.0
1993-04-21,32.5,32.88,31.38,31.38,290400,4.52010639982889,4.57295687465766,4.36433657928094,4.36433657928094,2088003.94618084,0.0,1.0
1993-04-22,34.0,34.12,32.5,32.5,215600,4.72872669520561,4.74541631883575,4.52010639982889,4.52010639982889,1550184.74792214,0.0,1.0
1993-04-23,33.88,34.0,33.62,34.0,140200,4.71203707157547,4.72872669520561,4.67587622037684,4.72872669520561,1008051.4919234,0.0,1.0
1993-04-26,33.0,33.88,32.75,33.75,249100,4.5896464982878,4.71203707157547,4.55487644905835,4.69395664597616,1791052.97174121,0.0,1.0
1993-04-27,32.5,33.25,32.25,33.12,48600,4.52010639982889,4.62441654751725,4.48533635059944,4.60633612191794,349438.676943488,0.0,1.0
1993-04-28,32.88,33.0,32.38,32.38,87900,4.57295687465766,4.5896464982878,4.50341677619876,4.50341677619876,632009.458916308,0.0,1.0
1993-04-29,33.25,33.25,32.5,32.75,70400,4.62441654751725,4.62441654751725,4.52010639982889,4.55487644905835,506182.774831719,0.0,1.0
1993-04-30,32.75,33.25,32.62,33.25,63500,4.55487644905835,4.62441654751725,4.53679602345903,4.62441654751725,456571.110821223,0.0,1.0
1993-05-03,32.5,32.75,32.25,32.75,137400,4.52010639982889,4.55487644905835,4.48533635059944,4.55487644905835,987919.222469861,0.0,1.0
1993-05-04,34.38,34.5,32.75,32.75,295900,4.78157717003438,4.79826679366452,4.55487644905835,4.55487644905835,2127549.47546457,0.0,1.0
1993-05-05,35.0,35.12,34.62,34.62,237600,4.86780689212342,4.88449651575356,4.81495641729465,4.81495641729465,1708366.86505705,0.0,1.0
1993-05-06,34.75,35.5,34.75,35.12,195200,4.83303684289397,4.93734699058233,4.83303684289397,4.88449651575356,1403506.78476068,0.0,1.0
1993-05-07,35.0,35.0,34.38,34.5,62400,4.86780689212342,4.86780689212342,4.78157717003438,4.79826679366452,448662.004964478,0.0,1.0
1993-05-10,35.12,35.25,34.88,35.0,84900,4.88449651575356,4.90257694135288,4.85111726849329,4.86780689212342,610439.170216093,0.0,1.0
1993-05-11,35.38,35.38,34.75,35.12,150900,4.92065736695219,4.92065736695219,4.83303684289397,4.88449651575356,1084985.52162083,0.0,1.0
1993-05-12,35.5,35.5,35.25,35.38,130600,4.93734699058233,4.93734699058233,4.90257694135288,4.92065736695219,939026.568082706,0.0,1.0
1993-05-13,35.5,35.75,35.38,35.5,84500,4.93734699058233,4.97211703981178,4.92065736695219,4.93734699058233,607563.131722731,0.0,1.0
1993-05-14,35.25,35.38,35.12,35.38,50600,4.90257694135288,4.92065736695219,4.88449651575356,4.92065736695219,363818.869410298,0.0,1.0
1993-05-17,35.5,36.0,35.25,35.5,197000,4.93734699058233,5.00688708904124,4.90257694135288,4.93734699058233,1416448.9579808,0.0,1.0
1993-05-18,35.38,35.88,35.25,35.5,162400,4.92065736695219,4.9901974654111,4.90257694135288,4.93734699058233,1167671.62830499,0.0,1.0
1993-05-19,35.25,35.62,35.12,35.25,99100,4.90257694135288,4.95403661421247,4.88449651575356,4.90257694135288,712538.536730445,0.0,1.0
1993-05-20,35.5,35.88,35.38,35.62,167600,4.93734699058233,4.9901974654111,4.92065736695219,4.95403661421247,1205060.12871869,0.0,1.0
1993-05-21,35.12,35.62,34.5,35.62,75500,4.88449651575356,4.95403661421247,4.79826679366452,4.95403661421247,542852.265622085,0.0,1.0
1993-05-24,34.12,34.62,34.0,34.5,168500,4.76488754640424,4.83471297938203,4.74812944248957,4.81795487546736,1206580.41643366,0.14,1.0
1993-05-25,34.0,34.38,33.88,34.25,291500,4.74812944248957,4.80119677155269,4.73137133857491,4.78304215897847,2087348.31685705,0.0,1.0
1993-05-26,34.25,34.25,33.75,33.88,96700,4.78304215897847,4.78304215897847,4.71321672600068,4.73137133857491,692441.105454807,0.0,1.0
1993-05-27,34.38,35.0,34.12,34.5,365400,4.80119677155269,4.88778030844515,4.76488754640424,4.81795487546736,2616525.12857484,0.0,1.0
1993-05-28,34.12,34.38,34.0,34.38,43800,4.76488754640424,4.80119677155269,4.74812944248957,4.80119677155269,313639.301126376,0.0,1.0
1993-06-01,33.88,34.12,33.75,34.12,81100,4.73137133857491,4.76488754640424,4.71321672600068,4.76488754640424,580733.957108426,0.0,1.0
1993-06-02,34.12,34.12,33.75,33.88,58200,4.76488754640424,4.76488754640424,4.71321672600068,4.73137133857491,416753.591907651,0.0,1.0
1993-06-03,34.75,35.0,34.12,34.12,148500,4.85286759195626,4.88778030844515,4.76488754640424,4.76488754640424,1063366.12368189,0.0,1.0
1993-06-04,35.88,36.0,34.75,34.75,323300,5.01067307048606,5.02743117440072,4.85286759195626,4.85286759195626,2315059.04233236,0.0,1.0
1993-06-07,34.88,36.12,34.88,35.75,1158200,4.87102220453048,5.04418927831539,4.87102220453048,4.99251845791183,8293539.693255,0.0,1.0
1993-06-08,34.75,35.0,34.62,34.88,127300,4.85286759195626,4.88778030844515,4.83471297938203,4.87102220453048,911558.973365015,0.0,1.0
1993-06-09,34.75,34.88,34.62,34.75,166100,4.85286759195626,4.87102220453048,4.83471297938203,4.85286759195626,1189394.70130345,0.0,1.0
1993-06-10,35.0,35.25,34.75,34.88,102600,4.88778030844515,4.92269302493404,4.85286759195626,4.87102220453048,734689.32181658,0.0,1.0
1993-06-11,34.62,35.38,34.62,35.25,91700,4.83471297938203,4.94084763750827,4.83471297938203,4.92269302493404,656637.532266865,0.0,1.0
1993-06-14,34.38,34.75,34.38,34.62,91900,4.80119677155269,4.85286759195626,4.80119677155269,4.83471297938203,658069.675194383,0.0,1.0
1993-06-15,34.5,34.62,34.25,34.38,43900,4.81795487546736,4.83471297938203,4.78304215897847,4.80119677155269,314355.372590135,0.0,1.0
1993-06-16,34.38,34.75,34.25,34.5,127300,4.80119677155269,4.85286759195626,4.78304215897847,4.81795487546736,911558.973365016,0.0,1.0
1993-06-17,34.12,34.38,33.62,34.38,207700,4.76488754640424,4.80119677155269,4.69506211342645,4.80119677155269,1487280.43022713,0.0,1.0
1993-06-18,33.62,34.12,33.5,34.12,155900,4.69506211342645,4.76488754640424,4.67830400951179,4.76488754640424,1116355.41200005,0.0,1.0
1993-06-21,33.5,33.75,33.0,33.62,173600,4.67830400951179,4.71321672600068,4.608478576534,4.69506211342645,1243100.06108536,0.0,1.0
1993-06-22,33.62,33.88,33.5,33.62,142400,4.69506211342645,4.73137133857491,4.67830400951179,4.69506211342645,1019685.7643926,0.0,1.0
1993-06-23,33.5,33.62,33.25,33.62,339300,4.67830400951179,4.69506211342645,4.64339129302289,4.69506211342645,2429630.47653377,0.0,1.0
1993-06-24,36.25,36.38,34.38,34.5,1059200,5.06234389088962,5.08049850346384,4.80119677155269,4.81795487546736,7584628.94413373,0.0,1.0
1993-06-25,36.62,36.75,36.0,36.0,282000,5.11401471129318,5.13216932386741,5.02743117440072,5.02743117440072,2019321.52779996,0.0,1.0
1993-06-28,39.75,40.0,36.75,36.75,690800,5.55112192173413,5.58603463822303,5.13216932386741,5.13216932386741,4946621.67164614,0.0,1.0
1993-06-29,39.0,39.75,38.5,39.75,314300,5.44638377226745,5.55112192173413,5.37655833928966,5.55112192173413,2250612.61059407,0.0,1.0
1993-06-30,39.12,39.38,38.88,38.88,123100,5.46314187618212,5.49945110133057,5.42962566835278,5.42962566835278,881483.971887144,0.0,1.0
1993-07-01,38.88,39.12,38.75,39.0,180500,5.42962566835278,5.46314187618212,5.41147105577856,5.44638377226745,1292508.99208472,0.0,1.0
1993-07-02,38.25,38.75,38.25,38.62,62100,5.34164562280077,5.41147105577856,5.34164562280077,5.39331644320433,444680.378994246,0.0,1.0
1993-07-06,38.75,38.75,38.5,38.5,139100,5.41147105577856,5.41147105577856,5.37655833928966,5.37655833928966,996055.40608856,0.0,1.0
1993-07-07,38.75,38.88,38.75,38.88,82500,5.41147105577856,5.42962566835278,5.41147105577856,5.42962566835278,590758.957601051,0.0,1.0
1993-07-08,38.62,38.88,38.62,38.75,287200,5.39331644320433,5.42962566835278,5.39331644320433,5.41147105577856,2056557.24391542,0.0,1.0
1993-07-09,39.62,39.75,38.75,38.75,143800,5.53296730915991,5.55112192173413,5.41147105577856,5.41147105577856,1029710.76488523,0.0,1.0
1993-07-12,39.62,40.12,39.5,39.5,134200,5.53296730915991,5.6027927421377,5.51620920524524,5.51620920524524,960967.904364376,0.0,1.0
1993-07-13,40.25,40.62,39.62,39.75,302900,5.62094735471192,5.67261817511548,5.53296730915991,5.55112192173413,2168980.46372556,0.0,1.0
1993-07-14,39.75,40.25,39.5,40.12,77000,5.55112192173413,5.62094735471192,5.51620920524524,5.6027927421377,551375.027094315,0.0,1.0
1993-07-15,39.75,40.12,39.75,40.0,221000,5.55112192173413,5.6027927421377,5.55112192173413,5.58603463822303,1582517.93490706,0.0,1.0
1993-07-16,39.75,39.88,39.75,39.75,99200,5.55112192173413,5.56927653430836,5.55112192173413,5.55112192173413,710342.892048779,0.0,1.0
1993-07-19,39.75,40.0,39.75,39.75,104400,5.55112192173413,5.58603463822303,5.55112192173413,5.55112192173413,747578.60816424,0.0,1.0
1993-07-20,39.75,40.12,39.75,39.75,114800,5.55112192173413,5.6027927421377,5.55112192173413,5.55112192173413,822050.04039516,0.0,1.0
1993-07-21,40.0,40.0,39.75,39.75,102900,5.58603463822303,5.58603463822303,5.55112192173413,5.55112192173413,736837.536207856,0.0,1.0
1993-07-22,39.62,40.0,39.62,40.0,92800,5.53296730915991,5.58603463822303,5.53296730915991,5.58603463822303,664514.318368212,0.0,1.0
1993-07-23,38.88,39.75,38.88,39.75,87000,5.42962566835278,5.55112192173413,5.42962566835278,5.55112192173413,622982.1734702,0.0,1.0
1993-07-26,38.88,39.0,38.88,39.0,71600,5.42962566835278,5.44638377226745,5.42962566835278,5.44638377226745,512707.168051337,0.0,1.0
1993-07-27,39.62,39.62,38.88,39.0,125800,5.53296730915991,5.53296730915991,5.42962566835278,5.44638377226745,900817.901408633,0.0,1.0
1993-07-28,40.62,40.75,39.75,39.88,247200,5.67261817511548,5.69077278768971,5.55112192173413,5.56927653430836,1770128.65841188,0.0,1.0
1993-07-29,40.75,41.12,40.5,40.62,147900,5.69077278768971,5.74244360809327,5.65586007120082,5.67261817511548,1059069.69489934,0.0,1.0
1993-07-30,40.5,41.0,40.5,41.0,57000,5.65586007120082,5.7256855041786,5.65586007120082,5.7256855041786,408160.734342544,0.0,1.0
1993-08-02,40.75,41.38,40.5,40.62,178800,5.69077278768971,5.77875283324172,5.65586007120082,5.67261817511548,1280335.77720082,0.0,1.0
1993-08-03,40.5,40.75,40.5,40.75,109100,5.65586007120082,5.69077278768971,5.65586007120082,5.69077278768971,781233.966960904,0.0,1.0
1993-08-04,40.38,40.5,40.25,40.5,186400,5.63910196728615,5.65586007120082,5.62094735471192,5.65586007120082,1334757.2084465,0.0,1.0
1993-08-05,40.25,40.5,40.12,40.25,46100,5.62094735471192,5.65586007120082,5.6027927421377,5.62094735471192,330108.94479283,0.0,1.0
1993-08-06,40.0,40.38,39.75,40.12,39300,5.58603463822303,5.63910196728615,5.55112192173413,5.6027927421377,281416.085257228,0.0,1.0
1993-08-09,40.62,40.88,39.88,40.0,86800,5.67261817511548,5.70892740026393,5.56927653430836,5.58603463822303,621550.030542682,0.0,1.0
1993-08-10,40.38,40.5,40.25,40.5,72800,5.63910196728615,5.65586007120082,5.62094735471192,5.65586007120082,521300.025616442,0.0,1.0
1993-08-11,40.5,40.62,40.38,40.5,99900,5.65586007120082,5.67261817511548,5.63910196728615,5.65586007120082,715355.39229509,0.0,1.0
1993-08-12,41.12,41.25,40.5,40.5,214100,5.74244360809327,5.7605982206675,5.65586007120082,5.65586007120082,1533109.0039077,0.0,1.0
1993-08-13,41.25,41.5,40.88,41.25,120900,5.7605982206675,5.79551093715639,5.70892740026393,5.7605982206675,865730.399684449,0.0,1.0
1993-08-16,41.88,42.0,41.12,41.38,138000,5.84857826621951,5.86533637013418,5.74244360809327,5.77875283324172,988178.619987213,0.0,1.0
1993-08-17,43.75,43.75,41.75,41.75,531300,6.10972538555644,6.10972538555644,5.83042365364529,5.83042365364529,3804487.68695077,0.0,1.0
1993-08-18,42.25,44.25,41.88,44.0,549100,5.90024908662307,6.17955081853422,5.84857826621951,6.14463810204533,3931948.40749985,0.0,1.0
1993-08-19,41.75,42.62,41.75,42.25,305400,5.83042365364529,5.95191990702664,5.83042365364529,5.90024908662307,2186882.25031953,0.0,1.0
1993-08-20,41.0,41.75,40.25,41.75,267600,5.7256855041786,5.83042365364529,5.62094735471192,5.83042365364529,1916207.23701868,0.0,1.0
1993-08-23,41.88,42.12,40.75,40.75,95600,5.84857826621951,5.88209447404885,5.69077278768971,5.69077278768971,684564.31935346,0.0,1.0
1993-08-24,43.25,43.25,42.12,42.12,391200,6.03989995257865,6.03989995257865,5.88209447404885,5.88209447404885,2801271.56622462,0.0,1.0
1993-08-25,42.62,43.12,42.5,43.0,113500,5.97147102826042,6.04152582680876,5.95465787660882,6.02471267515715,810080.125501203,0.14,1.0
1993-08-26,41.88,42.62,41.38,42.5,144300,5.86778992640888,5.97147102826042,5.79773512786054,5.95465787660882,1029908.0362099,0.0,1.0
1993-08-27,40.5,41.75,40.38,41.75,222900,5.67443868241546,5.84957567878631,5.65762553076386,5.84957567878631,1590897.44470677,0.0,1.0
1993-08-30,41.25,41.5,40.38,40.75,276200,5.77952088023797,5.81454827951214,5.65762553076386,5.70946608168963,1971313.92655006,0.0,1.0
1993-08-31,41.88,42.25,41.12,41.25,251300,5.86778992640888,5.91963047733465,5.7613066326154,5.77952088023797,1793595.90782777,0.0,1.0
1993-09-01,41.25,42.0,41.25,41.88,81100,5.77952088023797,5.88460307806048,5.77952088023797,5.86778992640888,578832.58306738,0.0,1.0
1993-09-02,42.25,42.25,41.5,41.5,95600,5.91963047733465,5.91963047733465,5.81454827951214,5.81454827951214,682322.995576344,0.0,1.0
1993-09-03,41.88,42.5,41.75,42.12,136900,5.86778992640888,5.95465787660882,5.84957567878631,5.90141622971208,977092.239481187,0.0,1.0
1993-09-07,41.0,42.0,41.0,41.75,75400,5.7444934809638,5.88460307806048,5.7444934809638,5.84957567878631,538150.145046614,0.0,1.0
1993-09-08,40.12,40.88,40.12,40.88,92700,5.62119703551872,5.7276803293122,5.62119703551872,5.7276803293122,661624.913074551,0.0,1.0
1993-09-09,40.62,40.75,40.12,40.25,82600,5.69125183406706,5.70946608168963,5.62119703551872,5.63941128314129,589538.487809687,0.0,1.0
1993-09-10,41.25,41.38,40.62,40.88,79900,5.77952088023797,5.79773512786054,5.69125183406706,5.7276803293122,570267.859273534,0.0,1.0
1993-09-13,41.38,41.5,41.12,41.25,101200,5.79773512786054,5.81454827951214,5.7613066326154,5.77952088023797,722291.706614289,0.0,1.0
1993-09-14,41.12,41.12,40.62,41.12,32100,5.7613066326154,5.7613066326154,5.69125183406706,5.7613066326154,229106.361485362,0.0,1.0
1993-09-15,39.75,41.12,39.75,41.12,1376500,5.56935648459295,5.7613066326154,5.56935648459295,5.7613066326154,9824451.91852341,0.0,1.0
1993-09-16,40.0,40.25,40.0,40.25,121500,5.60438388386712,5.63941128314129,5.60438388386712,5.63941128314129,867178.284126839,0.0,1.0
1993-09-17,41.25,41.25,40.0,40.25,130500,5.77952088023797,5.77952088023797,5.60438388386712,5.63941128314129,931413.712580679,0.0,1.0
1993-09-20,41.0,42.0,41.0,41.25,174500,5.7444934809638,5.88460307806048,5.7444934809638,5.77952088023797,1245453.58502167,0.0,1.0
1993-09-21,41.12,41.62,40.88,41.25,195800,5.7613066326154,5.83136143116374,5.7276803293122,5.77952088023797,1397477.43236243,0.0,1.0
1993-09-22,42.25,42.25,41.0,41.0,300300,5.91963047733465,5.91963047733465,5.7444934809638,5.7444934809638,2143322.12940979,0.0,1.0
1993-09-23,43.5,43.62,42.38,42.38,574800,6.09476747370549,6.11158062535709,5.93784472495721,5.93784472495721,4102502.69725191,0.0,1.0
1993-09-24,42.75,43.25,42.75,43.25,291500,5.98968527588298,6.05974007443132,5.98968527588298,6.05974007443132,2080514.1549216,0.0,1.0
1993-09-27,42.88,43.12,42.75,42.75,56200,6.00789952350555,6.04152582680876,5.98968527588298,5.98968527588298,401114.56434509,0.0,1.0
1993-09-28,43.75,44.0,43.0,43.0,420400,6.12979487297966,6.16482227225383,6.02471267515715,6.02471267515715,3000508.23577715,0.0,1.0
1993-09-29,43.88,43.88,43.5,43.75,188200,6.14800912060223,6.14800912060223,6.09476747370549,6.12979487297966,1343234.18166808,0.0,1.0
1993-09-30,44.0,44.12,43.5,43.75,308400,6.16482227225383,6.18163542390543,6.09476747370549,6.12979487297966,2201134.01501825,0.0,1.0
1993-10-01,44.38,44.75,44.0,44.12,143200,6.21806391915057,6.26990447007634,6.16482227225383,6.18163542390543,1022057.03939888,0.0,1.0
1993-10-04,44.62,44.75,44.38,44.5,247400,6.25169022245377,6.26990447007634,6.21806391915057,6.23487707080217,1765760.55549778,0.0,1.0
1993-10-05,46.12,46.12,44.38,44.62,276200,6.46185461809879,6.46185461809879,6.21806391915057,6.25169022245377,1971313.92655007,0.0,1.0
1993-10-06,46.38,46.62,46.0,46.12,698400,6.49828311334393,6.53190941664713,6.44504146644719,6.46185461809879,4984669.24801798,0.0,1.0
1993-10-07,45.12,46.5,45.0,46.25,376100,6.32174502100211,6.51509626499553,6.30493186935051,6.48006886572136,2684327.18238769,0.0,1.0
1993-10-08,44.88,45.12,44.62,45.12,145600,6.28811871769891,6.32174502100211,6.25169022245377,6.32174502100211,1039186.48698657,0.0,1.0
1993-10-11,45.38,45.38,44.88,45.0,213200,6.35817351624725,6.35817351624725,6.28811871769891,6.30493186935051,1521665.92737319,0.0,1.0
1993-10-12,45.62,46.38,45.5,45.5,509700,6.39179981955045,6.49828311334393,6.37498666789885,6.37498666789885,3637866.4314358,0.0,1.0
1993-10-13,45.62,45.75,45.38,45.75,112100,6.39179981955045,6.41001406717302,6.35817351624725,6.41001406717302,800087.947741717,0.0,1.0
1993-10-14,47.5,47.75,45.62,45.75,427800,6.65520586209221,6.69023326136637,6.39179981955045,6.41001406717302,3053324.03250586,0.0,1.0
1993-10-15,48.25,48.38,47.88,48.0,455500,6.76028805991471,6.77850230753728,6.70844750898894,6.72526066064054,3251026.40674712,0.0,1.0
1993-10-18,46.88,48.12,46.88,48.12,220800,6.56833791189227,6.74207381229215,6.56833791189227,6.74207381229215,1575909.17806754,0.0,1.0
1993-10-19,46.12,47.25,46.12,47.0,82400,6.46185461809879,6.62017846281804,6.46185461809879,6.58515106354387,588111.033844046,0.0,1.0
1993-10-20,45.5,46.12,45.0,46.12,170500,6.37498666789885,6.46185461809879,6.30493186935051,6.46185461809879,1216904.50570886,0.0,1.0
1993-10-21,45.88,46.12,45.25,45.25,150600,6.42822831479559,6.46185461809879,6.33995926862468,6.33995926862468,1074872.83612759,0.0,1.0
1993-10-22,46.25,46.5,45.75,45.88,68200,6.48006886572136,6.51509626499553,6.41001406717302,6.42822831479559,486761.802283543,0.0,1.0
1993-10-25,46.25,46.88,46.12,46.25,190300,6.48006886572136,6.56833791189227,6.46185461809879,6.48006886572136,1358222.4483073,0.0,1.0
1993-10-26,46.0,46.62,45.88,46.25,166400,6.44504146644719,6.53190941664713,6.42822831479559,6.48006886572136,1187641.69941322,0.0,1.0
1993-10-27,46.62,46.75,46.0,46.12,78700,6.53190941664713,6.5501236642697,6.44504146644719,6.46185461809879,561703.135479689,0.0,1.0
1993-10-28,47.62,48.12,46.5,46.62,332000,6.67201901374381,6.74207381229215,6.51509626499553,6.53190941664713,2369573.58296387,0.0,1.0
1993-10-29,47.5,47.62,47.0,47.5,71500,6.65520586209221,6.67201901374381,6.58515106354387,6.65520586209221,510314.792716617,0.0,1.0
1993-11-01,46.62,47.5,46.5,47.38,192700,6.53190941664713,6.65520586209221,6.51509626499553,6.6383927104406,1375351.89589499,0.0,1.0
1993-11-02,45.5,46.5,44.88,46.38,338000,6.37498666789885,6.51509626499553,6.28811871769891,6.49828311334393,2412397.2019331,0.0,1.0
1993-11-03,44.75,45.75,44.5,45.75,289400,6.26990447007634,6.41001406717302,6.23487707080217,6.41001406717302,2065525.88828236,0.0,1.0
1993-11-04,44.88,46.5,44.38,44.62,256500,6.28811871769891,6.51509626499553,6.21806391915057,6.25169022245377,1830709.71093444,0.0,1.0
1993-11-05,45.88,46.25,44.38,44.5,282800,6.42822831479559,6.48006886572136,6.21806391915057,6.23487707080217,2018419.90741621,0.0,1.0
1993-11-08,45.38,45.88,45.0,45.88,240000,6.35817351624725,6.42822831479559,6.30493186935051,6.42822831479559,1712944.75876906,0.0,1.0
1993-11-09,45.88,46.25,45.5,45.75,87800,6.42822831479559,6.48006886572136,6.37498666789885,6.41001406717302,626652.290916349,0.0,1.0
1993-11-10,45.88,46.0,45.75,45.88,88600,6.42822831479559,6.44504146644719,6.41001406717302,6.42822831479559,632362.106778913,0.0,1.0
1993-11-11,45.62,46.12,45.38,46.12,73300,6.39179981955045,6.46185461809879,6.35817351624725,6.46185461809879,523161.878407385,0.0,1.0
1993-11-12,45.62,45.75,45.38,45.75,85500,6.39179981955045,6.41001406717302,6.35817351624725,6.41001406717302,610236.570311479,0.0,1.0
1993-11-15,45.25,45.5,45.12,45.38,27200,6.33995926862468,6.37498666789885,6.32174502100211,6.35817351624725,194133.739327161,0.0,1.0
1993-11-16,44.38,45.12,44.0,45.0,58000,6.21806391915057,6.32174502100211,6.16482227225383,6.30493186935051,413961.650035857,0.0,1.0
1993-11-17,43.5,44.5,43.25,44.5,149700,6.09476747370549,6.23487707080217,6.05974007443132,6.23487707080217,1068449.29328221,0.0,1.0
1993-11-18,42.62,43.0,42.38,43.0,172200,5.97147102826042,6.02471267515715,5.93784472495721,6.02471267515715,1229037.8644168,0.0,1.0
1993-11-19,43.0,43.0,42.12,42.38,92300,6.02471267515715,6.02471267515715,5.90141622971208,5.93784472495721,658770.00514327,0.0,1.0
1993-11-22,43.88,43.88,42.75,42.75,124000,6.14800912060223,6.14800912060223,5.98968527588298,5.98968527588298,885021.45869735,0.0,1.0
1993-11-23,45.0,45.38,44.5,44.62,245500,6.32454721294405,6.37795450052002,6.25427446613356,6.27113992536807,1746765.3616989,0.14,1.0
1993-11-24,46.62,46.62,45.12,45.12,129400,6.55223091261003,6.55223091261003,6.34141267217856,6.34141267217856,920698.320993231,0.0,1.0
1993-11-26,47.25,47.25,46.88,46.88,135000,6.64077457359125,6.64077457359125,6.58877274095149,6.58877274095149,960543.070587992,0.0,1.0
1993-11-29,47.75,47.75,47.25,47.25,304700,6.71104732040174,6.71104732040174,6.64077457359125,6.64077457359125,2167981.28598638,0.0,1.0
1993-11-30,48.12,48.12,47.62,47.62,234700,6.7630491530415,6.7630491530415,6.69277640623101,6.69277640623101,1669921.91605186,0.0,1.0
1993-12-01,48.62,49.0,47.88,48.0,392700,6.83332189985199,6.88672918742796,6.72931823457246,6.74618369380698,2794113.06533262,0.0,1.0
1993-12-02,48.75,50.0,48.38,50.0,641500,6.85159281402272,7.02727468104894,6.79959098138295,7.02727468104894,4564358.36875701,0.0,1.0
1993-12-03,48.0,48.88,47.62,48.88,142900,6.74618369380698,6.86986372819344,6.69277640623101,6.86986372819344,1016752.62805203,0.0,1.0
1993-12-06,47.75,48.38,47.75,48.12,104000,6.71104732040174,6.79959098138295,6.71104732040174,6.7630491530415,739973.921045564,0.0,1.0
1993-12-07,47.75,48.0,47.0,47.5,166300,6.71104732040174,6.74618369380698,6.605638200186,6.67591094699649,1183246.76028728,0.0,1.0
1993-12-08,48.38,48.75,47.75,47.88,295300,6.79959098138295,6.85159281402272,6.71104732040174,6.72931823457246,2101099.02773803,0.0,1.0
1993-12-09,48.5,49.0,48.25,48.25,88200,6.81645644061747,6.88672918742796,6.78132006721223,6.78132006721223,627554.806117488,0.0,1.0
1993-12-10,48.0,48.38,47.88,48.38,76500,6.74618369380698,6.79959098138295,6.72931823457246,6.79959098138295,544307.739999862,0.0,1.0
1993-12-13,47.25,47.62,47.12,47.62,39900,6.64077457359125,6.69277640623101,6.62250365942052,6.69277640623101,283893.840862673,0.0,1.0
1993-12-14,46.88,47.38,46.62,47.12,123200,6.58877274095149,6.65904548776198,6.55223091261003,6.62250365942052,876584.491084745,0.0,1.0
1993-12-15,48.0,48.12,47.0,47.12,163100,6.74618369380698,6.7630491530415,6.605638200186,6.62250365942052,1160478.33194742,0.0,1.0
1993-12-16,48.0,48.62,47.88,48.38,120000,6.74618369380698,6.83332189985199,6.72931823457246,6.79959098138295,853816.062744882,0.0,1.0
1993-12-17,47.88,48.38,47.75,48.12,68700,6.72931823457246,6.79959098138295,6.71104732040174,6.7630491530415,488809.695921445,0.0,1.0
1993-12-20,47.88,48.0,47.5,47.88,235400,6.72931823457246,6.74618369380698,6.67591094699649,6.72931823457246,1674902.50975121,0.0,1.0
1993-12-21,47.38,47.88,47.12,47.62,115800,6.65904548776198,6.72931823457246,6.62250365942052,6.69277640623101,823932.50054881,0.0,1.0
1993-12-22,46.62,47.25,46.12,47.25,133600,6.55223091261003,6.64077457359125,6.48195816579954,6.64077457359125,950581.883189302,0.0,1.0
1993-12-23,47.75,47.88,46.75,46.88,87300,6.71104732040174,6.72931823457246,6.57050182678076,6.58877274095149,621151.185646901,0.0,1.0
1993-12-27,47.88,48.0,47.62,47.62,102800,6.72931823457246,6.74618369380698,6.69277640623101,6.69277640623101,731435.760418116,0.0,1.0
1993-12-28,47.75,48.62,47.62,48.0,502800,6.71104732040174,6.83332189985199,6.69277640623101,6.74618369380698,3577489.30290105,0.0,1.0
1993-12-29,47.12,47.5,46.88,47.5,134200,6.62250365942052,6.67591094699649,6.58877274095149,6.67591094699649,954850.963503026,0.0,1.0
1993-12-30,47.0,47.38,46.88,47.12,149300,6.605638200186,6.65904548776198,6.58877274095149,6.62250365942052,1062289.48473176,0.0,1.0
1993-12-31,47.38,47.38,46.88,46.88,13300,6.65904548776198,6.65904548776198,6.58877274095149,6.58877274095149,94631.2802875577,0.0,1.0
1994-01-03,46.75,47.38,46.75,47.38,166500,6.57050182678076,6.65904548776198,6.57050182678076,6.65904548776198,1184669.78705852,0.0,1.0
1994-01-04,47.12,47.62,46.5,46.75,578800,6.62250365942052,6.69277640623101,6.53536545337551,6.57050182678076,4118239.47597281,0.0,1.0
1994-01-05,46.88,47.38,46.62,47.0,146100,6.58877274095149,6.65904548776198,6.55223091261003,6.605638200186,1039521.05639189,0.0,1.0
1994-01-06,46.38,47.62,46.38,47.25,124600,6.518499994141,6.69277640623101,6.518499994141,6.64077457359125,886545.678483435,0.0,1.0
1994-01-07,47.25,47.38,46.0,46.5,376500,6.64077457359125,6.65904548776198,6.46509270656502,6.53536545337551,2678847.89686207,0.0,1.0
1994-01-10,48.25,48.38,47.38,47.38,399800,6.78132006721223,6.79959098138295,6.65904548776198,6.65904548776198,2844630.5157117,0.0,1.0
1994-01-11,47.5,48.38,47.38,48.0,183700,6.67591094699649,6.79959098138295,6.65904548776198,6.74618369380698,1307050.08938529,0.0,1.0
1994-01-12,47.38,47.88,47.38,47.75,292800,6.65904548776198,6.72931823457246,6.65904548776198,6.71104732040174,2083311.19309751,0.0,1.0
1994-01-13,47.12,47.38,47.0,47.25,127600,6.62250365942052,6.65904548776198,6.605638200186,6.64077457359125,907891.080052058,0.0,1.0
1994-01-14,47.0,47.75,46.88,47.25,220300,6.605638200186,6.71104732040174,6.58877274095149,6.64077457359125,1567463.98852248,0.0,1.0
1994-01-17,46.62,47.25,46.38,46.38,157600,6.55223091261003,6.64077457359125,6.518499994141,6.518499994141,1121345.09573828,0.0,1.0
1994-01-18,47.5,47.5,46.25,46.62,231300,6.67591094699649,6.67591094699649,6.50022907997027,6.55223091261003,1645730.46094076,0.0,1.0
1994-01-19,48.25,48.38,47.75,47.75,254100,6.78132006721223,6.79959098138295,6.71104732040174,6.71104732040174,1807955.51286229,0.0,1.0
1994-01-20,47.88,48.38,47.88,48.38,178400,6.72931823457246,6.79959098138295,6.72931823457246,6.79959098138295,1269339.87994739,0.0,1.0
1994-01-21,48.88,49.12,47.75,47.75,241400,6.86986372819344,6.90359464666248,6.71104732040174,6.71104732040174,1717593.31288845,0.0,1.0
1994-01-24,49.12,49.62,48.88,48.88,175500,6.90359464666248,6.97386739347297,6.86986372819344,6.86986372819344,1248705.99176439,0.0,1.0
1994-01-25,48.62,49.12,48.62,49.0,165700,6.83332189985199,6.90359464666248,6.83332189985199,6.88672918742796,1178977.67997356,0.0,1.0
1994-01-26,48.88,48.88,48.12,48.5,288800,6.86986372819344,6.86986372819344,6.7630491530415,6.81645644061747,2054850.65767268,0.0,1.0
1994-01-27,48.75,49.5,48.5,48.5,126000,6.85159281402272,6.95700193423845,6.81645644061747,6.81645644061747,896506.865882125,0.0,1.0
1994-01-28,49.12,49.25,48.62,48.62,55400,6.90359464666248,6.92186556083321,6.83332189985199,6.83332189985199,394178.415633887,0.0,1.0
1994-01-31,49.5,49.88,48.88,49.0,54000,6.95700193423845,7.01040922181442,6.86986372819344,6.88672918742796,384217.228235197,0.0,1.0
1994-02-01,50.12,50.12,48.88,49.25,281400,7.04414014028346,7.04414014028346,6.86986372819344,6.92186556083321,2002198.66713675,0.0,1.0
1994-02-02,51.75,51.75,50.12,50.12,263700,7.27322929488565,7.27322929488565,7.04414014028346,7.04414014028346,1876260.79788188,0.0,1.0
1994-02-03,52.0,52.25,51.62,51.62,201000,7.3083656682909,7.34350204169614,7.25495838071492,7.25495838071492,1430141.90509768,0.0,1.0
1994-02-04,49.88,52.12,49.75,51.88,124000,7.01040922181442,7.32523112752541,6.99213830764369,7.29150020905638,882276.598169711,0.0,1.0
1994-02-07,49.75,50.38,49.62,49.62,136900,6.99213830764369,7.08068196862491,6.97386739347297,6.97386739347297,974061.824914787,0.0,1.0
1994-02-08,50.12,51.0,49.75,50.0,105100,7.04414014028346,7.16782017466992,6.99213830764369,7.02727468104894,747800.568287392,0.0,1.0
1994-02-09,50.12,50.38,49.88,50.0,124900,7.04414014028346,7.08068196862491,7.01040922181442,7.02727468104894,888680.218640297,0.0,1.0
1994-02-10,49.75,50.25,49.75,50.25,312400,6.99213830764369,7.06241105445418,6.99213830764369,7.06241105445418,2222767.81667918,0.0,1.0
1994-02-11,50.25,50.5,49.38,49.5,382700,7.06241105445418,7.09754742785943,6.94013647500393,6.95700193423845,2722961.72677055,0.0,1.0
1994-02-14,50.38,50.62,49.62,50.38,293600,7.08068196862491,7.11441288709395,6.97386739347297,7.08068196862491,2089003.30018248,0.0,1.0
1994-02-15,50.25,50.5,50.0,50.5,247900,7.06241105445418,7.09754742785943,7.02727468104894,7.09754742785943,1763841.6829538,0.0,1.0
1994-02-16,50.5,50.62,50.12,50.12,249600,7.09754742785943,7.11441288709395,7.04414014028346,7.04414014028346,1775937.41050935,0.0,1.0
1994-02-17,50.5,50.5,50.25,50.5,185400,7.09754742785943,7.09754742785943,7.06241105445418,7.09754742785943,1319145.81694084,0.0,1.0
1994-02-18,50.38,50.38,50.0,50.25,63800,7.08068196862491,7.08068196862491,7.02727468104894,7.06241105445418,453945.540026029,0.0,1.0
1994-02-22,50.25,50.25,49.62,50.0,103500,7.08208742356112,7.08208742356112,6.99329707377319,7.04685315777226,734370.347180044,0.14,1.0
1994-02-23,49.62,50.25,49.62,50.12,50400,6.99329707377319,7.08208742356112,6.99329707377319,7.06376560535091,357606.429931152,0.0,1.0
1994-02-24,48.0,49.38,47.88,49.38,92500,6.76497903146137,6.95947217861588,6.74806658388272,6.95947217861588,656321.324774435,0.0,1.0
1994-02-25,47.75,48.0,47.75,48.0,69900,6.72974476567251,6.76497903146137,6.72974476567251,6.76497903146137,495966.060559276,0.0,1.0
1994-02-28,48.38,48.38,48.0,48.0,146400,6.81853511546044,6.81853511546044,6.76497903146137,6.76497903146137,1038761.53456192,0.0,1.0
1994-03-01,47.5,48.5,47.38,48.38,106800,6.69451049988365,6.83544756303909,6.67759805230499,6.81853511546044,757785.053901726,0.0,1.0
1994-03-02,46.5,47.25,45.88,47.25,150500,6.5535734367282,6.65927623409478,6.46619245757183,6.65927623409478,1067852.53382219,0.0,1.0
1994-03-03,48.5,48.5,46.62,46.75,258800,6.83544756303909,6.83544756303909,6.57048588430685,6.58880770251706,1836280.63623377,0.0,1.0
1994-03-04,49.62,50.0,48.38,48.38,128800,6.99329707377319,7.04685315777226,6.81853511546044,6.81853511546044,913883.098712943,0.0,1.0
1994-03-07,49.5,50.12,49.5,49.88,58700,6.97638462619454,7.06376560535091,6.97638462619454,7.02994071019361,416497.96501902,0.0,1.0
1994-03-08,50.25,50.62,49.62,49.62,460800,7.08208742356112,7.13423413692863,6.99329707377319,6.99329707377319,3269544.50222767,0.0,1.0
1994-03-09,50.88,50.88,50.5,50.75,500600,7.17087777334905,7.17087777334905,7.11732168934998,7.15255595513884,3551940.05602251,0.0,1.0
1994-03-10,50.0,50.88,49.88,50.88,252000,7.04685315777226,7.17087777334905,7.02994071019361,7.17087777334905,1788032.14965576,0.0,1.0
1994-03-11,49.88,50.0,49.62,49.75,29100,7.02994071019361,7.04685315777226,6.99329707377319,7.0116188919834,206475.141091201,0.0,1.0
1994-03-14,50.0,50.12,49.88,50.0,156200,7.04685315777226,7.06376560535091,7.02994071019361,7.04685315777226,1108296.11815964,0.0,1.0
1994-03-15,49.62,50.12,49.5,50.0,101300,6.99329707377319,7.06376560535091,6.97638462619454,7.04685315777226,718760.542698922,0.0,1.0
1994-03-16,49.62,49.62,49.25,49.38,79100,6.99329707377319,6.99329707377319,6.94115036040568,6.95947217861588,561243.424753057,0.0,1.0
1994-03-17,49.5,49.75,49.38,49.62,109900,6.97638462619454,7.0116188919834,6.95947217861588,6.99329707377319,779780.687488761,0.0,1.0
1994-03-18,49.25,49.5,49.12,49.38,132200,6.94115036040568,6.97638462619454,6.92282854219547,6.95947217861588,938007.342001949,0.0,1.0
1994-03-21,48.5,49.0,48.38,49.0,173200,6.83544756303909,6.90591609461681,6.81853511546044,6.90591609461681,1228917.33460467,0.0,1.0
1994-03-22,48.38,48.5,48.25,48.5,74800,6.81853511546044,6.83544756303909,6.80021329725023,6.83544756303909,530733.352358138,0.0,1.0
1994-03-23,48.12,48.38,47.75,48.25,71400,6.78189147904002,6.81853511546044,6.72974476567251,6.80021329725023,506609.109069132,0.0,1.0
1994-03-24,47.88,48.62,47.75,48.12,227900,6.74806658388272,6.85236001061774,6.72974476567251,6.78189147904002,1617033.83693074,0.0,1.0
1994-03-25,47.75,48.25,47.75,48.12,106600,6.72974476567251,6.80021329725023,6.72974476567251,6.78189147904002,756365.980767078,0.0,1.0
1994-03-28,47.0,48.0,46.75,48.0,175500,6.62404196830592,6.76497903146137,6.58880770251706,6.76497903146137,1245236.67565312,0.0,1.0
1994-03-29,46.12,47.0,46.0,47.0,367900,6.50001735272913,6.62404196830592,6.48310490515048,6.62404196830592,2610385.03118394,0.0,1.0
1994-03-30,45.0,46.12,44.88,45.88,187300,6.34216784199503,6.50001735272913,6.32525539441638,6.46619245757183,1328961.99059732,0.0,1.0
1994-03-31,44.38,44.88,42.88,44.88,153100,6.25478686283866,6.32525539441638,6.04338126810549,6.32525539441638,1086300.4845726,0.0,1.0
1994-04-04,43.88,45.0,43.62,44.25,167300,6.18431833126094,6.34216784199503,6.14767469484052,6.23646504462845,1187054.67713257,0.0,1.0
1994-04-05,45.38,45.5,44.25,44.25,277900,6.3957239259941,6.41263637357276,6.23646504462845,6.23646504462845,1971802.1205926,0.0,1.0
1994-04-06,45.0,45.75,45.0,45.5,155300,6.34216784199503,6.44787063936162,6.34216784199503,6.41263637357276,1101910.28905373,0.0,1.0
1994-04-07,45.88,46.0,44.88,45.0,72100,6.46619245757183,6.48310490515048,6.32525539441638,6.34216784199503,511575.865040397,0.0,1.0
1994-04-08,45.62,46.12,45.62,45.88,21600,6.42954882115141,6.50001735272913,6.42954882115141,6.46619245757183,153259.898541922,0.0,1.0
1994-04-11,44.75,46.0,44.75,45.88,100600,6.30693357620617,6.48310490515048,6.30693357620617,6.46619245757183,713793.786727656,0.0,1.0
1994-04-12,45.0,45.0,44.75,44.88,130000,6.34216784199503,6.34216784199503,6.30693357620617,6.32525539441638,922397.537520828,0.0,1.0
1994-04-13,45.25,45.38,45.0,45.0,84900,6.37740210778389,6.3957239259941,6.34216784199503,6.34216784199503,602396.545657833,0.0,1.0
1994-04-14,45.12,45.38,44.88,45.0,95300,6.35908028957369,6.3957239259941,6.32525539441638,6.34216784199503,676188.348659499,0.0,1.0
1994-04-15,45.75,45.75,45.0,45.0,61100,6.44787063936162,6.44787063936162,6.34216784199503,6.34216784199503,433526.842634789,0.0,1.0
1994-04-18,45.0,45.88,44.12,45.88,183600,6.34216784199503,6.46619245757183,6.21814322641824,6.46619245757183,1302709.13760634,0.0,1.0
1994-04-19,44.88,45.25,44.75,44.75,169600,6.32525539441638,6.37740210778389,6.30693357620617,6.30693357620617,1203374.01818102,0.0,1.0
1994-04-20,44.75,45.38,44.75,45.0,126900,6.30693357620617,6.3957239259941,6.30693357620617,6.34216784199503,900401.903933793,0.0,1.0
1994-04-21,45.5,45.62,44.75,45.0,120500,6.41263637357276,6.42954882115141,6.30693357620617,6.34216784199503,854991.563625074,0.0,1.0
1994-04-22,45.75,46.12,45.38,45.38,76200,6.44787063936162,6.50001735272913,6.3957239259941,6.3957239259941,540666.86430067,0.0,1.0
1994-04-25,46.75,46.75,45.88,45.88,144100,6.58880770251706,6.58880770251706,6.46619245757183,6.46619245757183,1022442.19351347,0.0,1.0
1994-04-26,46.62,46.88,46.38,46.88,92500,6.57048588430685,6.60712952072727,6.53666098914955,6.60712952072727,656321.324774435,0.0,1.0
1994-04-28,46.38,46.62,46.12,46.38,79700,6.53666098914955,6.57048588430685,6.50001735272913,6.53666098914955,565500.644157,0.0,1.0
1994-04-29,46.5,46.62,46.25,46.25,75900,6.5535734367282,6.57048588430685,6.51833917093934,6.51833917093934,538538.254598699,0.0,1.0
1994-05-02,46.0,46.5,45.75,46.5,128100,6.48310490515048,6.5535734367282,6.44787063936162,6.5535734367282,908916.342741677,0.0,1.0
1994-05-03,45.5,46.38,45.38,46.12,187300,6.41263637357276,6.53666098914955,6.3957239259941,6.50001735272913,1328961.99059731,0.0,1.0
1994-05-04,45.75,45.75,44.88,45.75,106900,6.44787063936162,6.44787063936162,6.32525539441638,6.44787063936162,758494.59046905,0.0,1.0
1994-05-05,46.5,46.5,45.5,45.5,73800,6.5535734367282,6.5535734367282,6.41263637357276,6.41263637357276,523637.986684901,0.0,1.0
1994-05-06,45.75,46.25,45.62,46.25,70800,6.44787063936162,6.51833917093934,6.42954882115141,6.51833917093934,502351.889665189,0.0,1.0
1994-05-09,44.75,45.88,44.75,45.62,88100,6.30693357620617,6.46619245757183,6.30693357620617,6.42954882115141,625101.715812192,0.0,1.0
1994-05-10,43.75,44.75,43.0,44.75,242200,6.16599651305073,6.30693357620617,6.06029371568414,6.30693357620617,1718497.56605803,0.0,1.0
1994-05-11,43.62,44.12,43.5,43.5,573000,6.14767469484052,6.21814322641824,6.13076224726187,6.13076224726187,4065644.53076488,0.0,1.0
1994-05-12,43.38,43.62,42.88,43.62,965300,6.11384979968321,6.14767469484052,6.04338126810549,6.14767469484052,6849156.48437581,0.0,1.0
1994-05-13,42.38,43.5,42.0,43.5,1016700,5.97291273652777,6.13076224726187,5.9193566525287,6.13076224726187,7213858.27998019,0.0,1.0
1994-05-16,42.38,42.75,42.0,42.38,344200,5.97291273652777,6.02505944989528,5.9193566525287,5.97291273652777,2442224.86472822,0.0,1.0
1994-05-17,43.62,43.62,42.25,42.25,275500,6.14767469484052,6.14767469484052,5.95459091831756,5.95459091831756,1954773.24297683,0.0,1.0
1994-05-18,44.0,44.62,43.88,44.0,206200,6.20123077883959,6.28861175799596,6.18431833126094,6.20123077883959,1463064.4018215,0.0,1.0
1994-05-19,45.25,45.5,44.38,44.38,161900,6.37740210778389,6.41263637357276,6.25478686283866,6.25478686283866,1148739.70249709,0.0,1.0
1994-05-20,44.5,45.75,44.5,45.25,87200,6.27169931041731,6.44787063936162,6.27169931041731,6.37740210778389,618715.886706278,0.0,1.0
1994-05-23,43.88,44.62,43.75,44.62,28100,6.18431833126094,6.28861175799596,6.16599651305073,6.28861175799596,199379.775417963,0.0,1.0
1994-05-24,44.38,44.5,43.88,44.0,228600,6.27451805168042,6.29148385082872,6.20382722189583,6.22079302104413,1616899.96210672,0.14,1.0
1994-05-25,44.25,44.38,44.12,44.38,76300,6.25613843593643,6.27451805168042,6.23775882019243,6.27451805168042,539673.95935583,0.0,1.0
1994-05-26,44.75,44.88,44.5,44.5,86800,6.32682926572102,6.34520888146501,6.29148385082872,6.29148385082872,613941.017982779,0.0,1.0
1994-05-27,45.88,46.12,44.62,44.62,79300,6.4865905410342,6.5205221393308,6.30844964997702,6.30844964997702,560893.118963529,0.0,1.0
1994-05-31,46.75,46.88,46.0,46.12,215700,6.60959258485939,6.62797220060338,6.5035563401825,6.5205221393308,1525657.57579361,0.0,1.0
1994-06-01,46.25,46.5,46.12,46.5,259100,6.53890175507479,6.57424716996709,6.5205221393308,6.57424716996709,1832628.084785,0.0,1.0
1994-06-02,46.5,46.62,46.38,46.5,106400,6.57424716996709,6.59121296911539,6.55728137081879,6.57424716996709,752572.860753084,0.0,1.0
1994-06-03,46.88,47.0,46.12,46.25,101000,6.62797220060338,6.64493799975168,6.5205221393308,6.53890175507479,714378.373459225,0.0,1.0
1994-06-06,46.38,46.75,45.88,46.62,74400,6.55728137081879,6.60959258485939,6.4865905410342,6.59121296911539,526235.158270953,0.0,1.0
1994-06-07,46.5,46.62,46.38,46.38,144000,6.57424716996709,6.59121296911539,6.55728137081879,6.55728137081879,1018519.66116959,0.0,1.0
1994-06-08,46.88,47.25,46.5,46.62,87000,6.62797220060338,6.68028341464398,6.57424716996709,6.59121296911539,615355.628623292,0.0,1.0
1994-06-09,46.38,46.75,46.25,46.62,37800,6.55728137081879,6.60959258485939,6.53890175507479,6.59121296911539,267361.411057017,0.0,1.0
1994-06-10,46.88,47.25,46.62,46.62,35500,6.62797220060338,6.68028341464398,6.59121296911539,6.59121296911539,251093.388691114,0.0,1.0
1994-06-13,47.62,47.62,46.75,47.12,91700,6.73259462868458,6.73259462868458,6.60959258485939,6.66190379889999,648598.978675355,0.0,1.0
1994-06-14,47.25,47.75,47.12,47.62,122100,6.68028341464398,6.75097424442857,6.66190379889999,6.73259462868458,863619.796033379,0.0,1.0
1994-06-15,46.75,47.25,46.25,47.0,168600,6.60959258485939,6.68028341464398,6.53890175507479,6.64493799975168,1192516.76995272,0.0,1.0
1994-06-16,46.62,46.75,46.0,46.38,50100,6.59121296911539,6.60959258485939,6.5035563401825,6.55728137081879,354359.965448586,0.0,1.0
1994-06-17,46.25,46.88,46.25,46.88,26100,6.53890175507479,6.62797220060338,6.53890175507479,6.62797220060338,184606.688586988,0.0,1.0
1994-06-20,45.5,46.25,45.38,46.0,48200,6.43286551039791,6.53890175507479,6.4158997112496,6.5035563401825,340921.164363709,0.0,1.0
1994-06-21,45.5,45.5,44.62,45.25,83500,6.43286551039791,6.43286551039791,6.30844964997702,6.39752009550561,590599.942414309,0.0,1.0
1994-06-22,46.5,46.75,45.62,45.62,117300,6.57424716996709,6.60959258485939,6.44983130954621,6.44983130954621,829669.14066106,0.0,1.0
1994-06-23,46.0,46.5,46.0,46.5,100900,6.5035563401825,6.57424716996709,6.5035563401825,6.57424716996709,713671.068138968,0.0,1.0
1994-06-24,44.62,45.62,44.62,45.62,98300,6.30844964997702,6.44983130954621,6.30844964997702,6.44983130954621,695281.129812295,0.0,1.0
1994-06-27,44.12,44.5,43.5,44.25,62500,6.23775882019243,6.29148385082872,6.15010219125954,6.25613843593643,442065.825160411,0.0,1.0
1994-06-28,45.12,45.5,44.12,44.38,164100,6.37914047976162,6.43286551039791,6.23775882019243,6.27451805168042,1160688.03054117,0.0,1.0
1994-06-29,44.88,46.0,44.88,45.0,142300,6.34520888146501,6.5035563401825,6.34520888146501,6.36217468061331,1006495.47072522,0.0,1.0
1994-06-30,44.25,44.75,44.25,44.62,318500,6.25613843593643,6.32682926572102,6.25613843593643,6.30844964997702,2252767.44501745,0.0,1.0
1994-07-01,44.75,45.12,44.12,44.38,244400,6.32682926572102,6.37914047976162,6.23775882019243,6.27451805168042,1728654.20270727,0.0,1.0
1994-07-05,45.0,45.38,44.62,44.62,172000,6.36217468061331,6.4158997112496,6.30844964997702,6.30844964997702,1216565.15084145,0.0,1.0
1994-07-06,45.88,45.88,45.25,45.25,236900,6.4865905410342,6.4865905410342,6.39752009550561,6.39752009550561,1675606.30368802,0.0,1.0
1994-07-07,45.88,46.0,45.62,45.88,199000,6.4865905410342,6.5035563401825,6.44983130954621,6.4865905410342,1407537.58731075,0.0,1.0
1994-07-08,46.25,46.38,45.75,45.75,42600,6.53890175507479,6.55728137081879,6.4682109252902,6.4682109252902,301312.066429336,0.0,1.0
1994-07-11,45.75,46.38,45.62,46.38,40400,6.4682109252902,6.55728137081879,6.44983130954621,6.55728137081879,285751.34938369,0.0,1.0
1994-07-12,46.25,46.25,45.5,45.62,74200,6.53890175507479,6.53890175507479,6.43286551039791,6.44983130954621,524820.547630441,0.0,1.0
1994-07-13,46.62,46.62,45.88,46.38,172200,6.59121296911539,6.59121296911539,6.4865905410342,6.55728137081879,1217979.76148197,0.0,1.0
1994-07-14,46.5,46.5,46.25,46.5,192900,6.57424716996709,6.57424716996709,6.53890175507479,6.57424716996709,1364391.96277509,0.0,1.0
1994-07-15,47.38,47.38,46.38,46.38,48900,6.69866303038797,6.69866303038797,6.55728137081879,6.55728137081879,345872.301605506,0.0,1.0
1994-07-18,47.75,48.12,46.75,46.75,89900,6.75097424442857,6.80328545846917,6.60959258485939,6.60959258485939,635867.482910736,0.0,1.0
1994-07-19,47.0,48.0,46.88,47.75,36600,6.64493799975168,6.78631965932087,6.62797220060338,6.75097424442857,258873.747213937,0.0,1.0
1994-07-20,46.88,47.12,46.62,47.0,104600,6.62797220060338,6.66190379889999,6.59121296911539,6.64493799975168,739841.364988464,0.0,1.0
1994-07-21,46.88,46.88,46.38,46.75,115800,6.62797220060338,6.62797220060338,6.55728137081879,6.60959258485939,819059.56085721,0.0,1.0
1994-07-22,47.62,47.62,46.88,46.88,90900,6.73259462868458,6.73259462868458,6.62797220060338,6.62797220060338,642940.536113302,0.0,1.0
1994-07-25,47.62,47.75,47.12,47.62,154600,6.73259462868458,6.75097424442857,6.66190379889999,6.73259462868458,1093494.02511679,0.0,1.0
1994-07-26,47.5,47.75,47.38,47.5,65500,6.71562882953628,6.75097424442857,6.69866303038797,6.71562882953628,463284.984768111,0.0,1.0
1994-07-27,47.38,47.5,47.25,47.38,54100,6.69866303038797,6.71562882953628,6.68028341464398,6.69866303038797,382652.178258852,0.0,1.0
1994-07-28,47.12,47.5,47.12,47.5,63800,6.66190379889999,6.71562882953628,6.66190379889999,6.71562882953628,451260.794323747,0.0,1.0
1994-07-29,47.25,47.38,47.0,47.25,45100,6.68028341464398,6.69866303038797,6.64493799975168,6.68028341464398,318994.699435753,0.0,1.0
1994-08-01,47.5,47.62,47.25,47.38,46900,6.71562882953628,6.73259462868458,6.68028341464398,6.69866303038797,331726.195200372,0.0,1.0
1994-08-02,47.38,47.75,47.38,47.5,123700,6.69866303038797,6.75097424442857,6.69866303038797,6.71562882953628,874936.681157486,0.0,1.0
1994-08-03,47.5,47.5,47.12,47.38,109500,6.71562882953628,6.71562882953628,6.66190379889999,6.69866303038797,774499.32568104,0.0,1.0
1994-08-04,47.25,47.5,47.12,47.5,34900,6.68028341464398,6.71562882953628,6.66190379889999,6.71562882953628,246849.556769574,0.0,1.0
1994-08-05,47.0,47.38,47.0,47.38,83000,6.64493799975168,6.69866303038797,6.64493799975168,6.69866303038797,587063.415813026,0.0,1.0
1994-08-08,47.75,48.0,47.38,47.62,69200,6.75097424442857,6.78631965932087,6.69866303038797,6.73259462868458,489455.281617607,0.0,1.0
1994-08-09,46.75,47.88,46.5,47.88,466000,6.60959258485939,6.76935386017257,6.57424716996709,6.76935386017257,3296042.79239602,0.0,1.0
1994-08-10,47.12,47.25,46.62,47.0,222000,6.66190379889999,6.68028341464398,6.59121296911539,6.64493799975168,1570217.81096978,0.0,1.0
1994-08-11,46.88,47.25,46.88,47.12,154100,6.62797220060338,6.68028341464398,6.62797220060338,6.66190379889999,1089957.49851551,0.0,1.0
1994-08-12,46.62,47.0,46.62,46.88,194600,6.59121296911539,6.64493799975168,6.59121296911539,6.62797220060338,1376416.15321946,0.0,1.0
1994-08-15,47.25,47.38,46.88,46.88,136400,6.68028341464398,6.69866303038797,6.62797220060338,6.62797220060338,964764.456830081,0.0,1.0
1994-08-16,47.0,47.25,46.75,47.12,57600,6.64493799975168,6.68028341464398,6.60959258485939,6.66190379889999,407407.864467835,0.0,1.0
1994-08-17,46.12,47.25,46.0,47.25,529900,6.5205221393308,6.68028341464398,6.5035563401825,6.68028341464398,3748010.89204003,0.0,1.0
1994-08-18,45.75,46.12,45.5,45.88,479000,6.4682109252902,6.5205221393308,6.43286551039791,6.4865905410342,3387992.48402939,0.0,1.0
1994-08-19,45.38,45.75,45.25,45.75,58900,6.4158997112496,6.4682109252902,6.39752009550561,6.4682109252902,416602.833631172,0.0,1.0
1994-08-22,45.0,45.38,44.75,45.38,107600,6.36217468061331,6.4158997112496,6.32682926572102,6.4158997112496,761060.524596164,0.0,1.0
1994-08-23,44.62,45.0,43.62,45.0,855400,6.32824308231671,6.38213668095589,6.18641782273991,6.38213668095589,6031365.6576585,0.14,1.0
1994-08-24,44.75,45.75,44.62,44.62,319000,6.34668036606169,6.48850562563849,6.32824308231671,6.32824308231671,2249246.72059044,0.0,1.0
1994-08-25,44.75,45.25,44.62,44.88,207100,6.34668036606169,6.41759299585009,6.32824308231671,6.36511764980668,1460247.63584414,0.0,1.0
1994-08-26,44.75,45.0,44.62,44.75,197500,6.34668036606169,6.38213668095589,6.32824308231671,6.34668036606169,1392558.70632167,0.0,1.0
1994-08-29,44.75,44.88,44.62,44.75,192900,6.34668036606169,6.36511764980668,6.32824308231671,6.34668036606169,1360124.42759215,0.0,1.0
1994-08-30,44.88,45.25,44.88,44.88,362100,6.36511764980668,6.41759299585009,6.36511764980668,6.36511764980668,2553141.8104257,0.0,1.0
1994-08-31,44.38,44.88,44.25,44.88,157000,6.29420502001828,6.36511764980668,6.27576773627329,6.36511764980668,1106996.03489874,0.0,1.0
1994-09-01,44.38,44.75,44.12,44.5,195500,6.29420502001828,6.34668036606169,6.25733045252831,6.31122405116749,1378456.84600449,0.0,1.0
1994-09-02,44.0,44.25,43.75,44.0,274200,6.2403114213791,6.27576773627329,6.2048551064849,6.2403114213791,1933365.04948557,0.0,1.0
1994-09-06,43.75,44.25,43.5,44.0,136800,6.2048551064849,6.27576773627329,6.1693987915907,6.2403114213791,964567.24569521,0.0,1.0
1994-09-07,43.75,44.12,43.62,44.0,215800,6.2048551064849,6.25733045252831,6.18641782273991,6.2403114213791,1521590.72822388,0.0,1.0
1994-09-08,43.75,43.75,43.38,43.5,365500,6.2048551064849,6.2048551064849,6.15237976044148,6.1693987915907,2577114.97296491,0.0,1.0
1994-09-09,43.62,43.62,43.12,43.62,262400,6.18641782273991,6.18641782273991,6.11550519295151,6.18641782273991,1850164.07361421,0.0,1.0
1994-09-12,43.12,43.62,43.0,43.62,109000,6.11550519295151,6.18641782273991,6.0984861618023,6.18641782273991,768551.387286389,0.0,1.0
1994-09-13,43.88,44.12,43.25,43.38,105800,6.22329239022988,6.25733045252831,6.1339424766965,6.15237976044148,745988.410778898,0.0,1.0
1994-09-14,44.75,44.75,44.12,44.12,220600,6.34668036606169,6.34668036606169,6.25733045252831,6.25733045252831,1555435.19298511,0.0,1.0
1994-09-15,45.0,45.25,44.88,45.25,360800,6.38213668095589,6.41759299585009,6.36511764980668,6.41759299585009,2543975.60121953,0.0,1.0
1994-09-16,44.62,45.0,44.5,45.0,73200,6.32824308231671,6.38213668095589,6.31122405116749,6.38213668095589,516128.087608841,0.0,1.0
1994-09-19,44.5,44.88,44.5,44.62,35800,6.31122405116749,6.36511764980668,6.31122405116749,6.32824308231671,252423.299677548,0.0,1.0
1994-09-20,44.0,44.38,43.88,44.38,102700,6.2403114213791,6.29420502001828,6.22329239022988,6.29420502001828,724130.527287267,0.0,1.0
1994-09-21,43.5,44.25,43.38,44.0,224500,6.1693987915907,6.27576773627329,6.15237976044148,6.2403114213791,1582933.82060362,0.0,1.0
1994-09-22,43.0,44.0,43.0,43.62,194000,6.0984861618023,6.2403114213791,6.0984861618023,6.18641782273991,1367880.4507666,0.0,1.0
1994-09-23,41.62,42.75,41.12,42.75,243700,5.90276730358632,6.0630298469081,5.83185467379792,6.0630298469081,1718311.67964856,0.0,1.0
1994-09-26,41.75,42.25,41.75,41.75,279400,5.9212045873313,5.9921172171197,5.9212045873313,5.9212045873313,1970029.88631025,0.0,1.0
1994-09-27,43.38,43.75,42.62,42.75,793500,6.15237976044148,6.2048551064849,6.04459256316311,6.0630298469081,5594913.08084174,0.0,1.0
1994-09-28,44.0,44.12,43.38,43.38,184500,6.2403114213791,6.25733045252831,6.15237976044148,6.15237976044148,1300896.61425999,0.0,1.0
1994-09-29,43.5,44.38,43.38,44.0,187000,6.1693987915907,6.29420502001828,6.15237976044148,6.2403114213791,1318523.93965646,0.0,1.0
1994-09-30,43.88,44.12,43.5,43.5,141200,6.22329239022988,6.25733045252831,6.1693987915907,6.1693987915907,995591.33839301,0.0,1.0
1994-10-03,44.0,44.0,43.75,43.88,124700,6.2403114213791,6.2403114213791,6.2048551064849,6.22329239022988,879250.990776262,0.0,1.0
1994-10-04,43.38,44.0,43.12,44.0,109400,6.15237976044148,6.2403114213791,6.11550519295151,6.2403114213791,771371.759349825,0.0,1.0
1994-10-05,42.88,43.38,42.5,43.25,191400,6.08146713065308,6.15237976044148,6.0275735320139,6.1339424766965,1349548.03235426,0.0,1.0
1994-10-06,42.62,43.12,42.62,43.12,125400,6.04459256316311,6.11550519295151,6.04459256316311,6.11550519295151,884186.641887277,0.0,1.0
1994-10-07,42.5,43.0,42.5,42.75,72900,6.0275735320139,6.0984861618023,6.0275735320139,6.0630298469081,514012.808561264,0.0,1.0
1994-10-10,42.88,43.0,42.38,42.75,626100,6.08146713065308,6.0984861618023,6.01055450086468,6.0630298469081,4414587.37229365,0.0,1.0
1994-10-11,43.75,44.12,43.12,43.25,448000,6.2048551064849,6.25733045252831,6.11550519295151,6.1339424766965,3158816.71104864,0.0,1.0
1994-10-12,45.5,45.75,44.62,45.12,444600,6.45304931074429,6.48850562563849,6.32824308231671,6.39915571210511,3134843.54850944,0.0,1.0
1994-10-13,45.75,45.88,45.12,45.75,259800,6.48850562563849,6.50694290938348,6.39915571210511,6.48850562563849,1831831.65520187,0.0,1.0
1994-10-14,45.75,46.0,45.38,45.88,137300,6.48850562563849,6.52396194053269,6.43603027959508,6.50694290938348,968092.710774506,0.0,1.0
1994-10-17,46.12,46.25,45.5,45.5,190800,6.54098097168191,6.55941825542689,6.45304931074429,6.45304931074429,1345317.47425911,0.0,1.0
1994-10-18,45.62,46.12,45.25,46.12,88100,6.47006834189351,6.54098097168191,6.41759299585009,6.54098097168191,621186.946971842,0.0,1.0
1994-10-19,45.0,45.75,44.38,45.62,214300,6.38213668095589,6.48850562563849,6.29420502001828,6.47006834189351,1511014.33298599,0.0,1.0
1994-10-20,45.0,45.25,44.88,44.88,112900,6.38213668095589,6.41759299585009,6.36511764980668,6.36511764980668,796050.014904893,0.0,1.0
1994-10-21,44.88,45.12,44.5,45.12,48900,6.36511764980668,6.39915571210511,6.31122405116749,6.39915571210511,344790.484755086,0.0,1.0
1994-10-24,44.5,45.25,44.25,44.75,130500,6.31122405116749,6.41759299585009,6.27576773627329,6.34668036606169,920146.38569609,0.0,1.0
1994-10-25,44.12,44.5,43.75,44.5,77500,6.25733045252831,6.31122405116749,6.2048551064849,6.31122405116749,546447.087290781,0.0,1.0
1994-10-26,44.0,44.38,44.0,44.25,113500,6.2403114213791,6.29420502001828,6.2403114213791,6.27576773627329,800280.573000046,0.0,1.0
1994-10-27,44.12,44.25,43.88,44.12,142800,6.25733045252831,6.27576773627329,6.22329239022988,6.25733045252831,1006872.82664676,0.0,1.0
1994-10-28,44.88,45.5,44.0,44.0,95600,6.36511764980668,6.45304931074429,6.2403114213791,6.2403114213791,674068.923161273,0.0,1.0
1994-10-31,45.5,45.62,44.75,44.88,203800,6.45304931074429,6.47006834189351,6.34668036606169,6.36511764980668,1436979.56632079,0.0,1.0
1994-11-01,45.75,46.12,45.62,45.62,174500,6.48850562563849,6.54098097168191,6.47006834189351,6.47006834189351,1230387.31267408,0.0,1.0
1994-11-02,44.75,45.62,44.75,45.62,155400,6.34668036606169,6.47006834189351,6.34668036606169,6.47006834189351,1095714.546645,0.0,1.0
1994-11-03,44.25,44.75,43.75,44.62,172200,6.27576773627329,6.34668036606169,6.2048551064849,6.32824308231671,1214170.17330932,0.0,1.0
1994-11-04,43.62,44.0,43.5,44.0,96700,6.18641782273991,6.2403114213791,6.1693987915907,6.2403114213791,681824.946335723,0.0,1.0
1994-11-07,43.25,43.62,43.25,43.5,121400,6.1339424766965,6.18641782273991,6.1339424766965,6.1693987915907,855982.921252913,0.0,1.0
1994-11-08,43.25,43.38,42.62,43.25,245000,6.1339424766965,6.15237976044148,6.04459256316311,6.1339424766965,1727477.88885473,0.0,1.0
1994-11-09,43.62,43.75,43.25,43.5,48300,6.18641782273991,6.2048551064849,6.1339424766965,6.1693987915907,340559.926659932,0.0,1.0
1994-11-10,44.5,45.0,43.62,43.62,100400,6.31122405116749,6.38213668095589,6.18641782273991,6.18641782273991,707913.387922509,0.0,1.0
1994-11-11,44.0,44.75,44.0,44.62,24700,6.2403114213791,6.34668036606169,6.2403114213791,6.32824308231671,174157.974917191,0.0,1.0
1994-11-14,43.88,44.12,43.62,44.12,123700,6.22329239022988,6.25733045252831,6.18641782273991,6.25733045252831,872200.060617672,0.0,1.0
1994-11-15,43.75,44.12,43.5,44.0,69900,6.2048551064849,6.25733045252831,6.1693987915907,6.2403114213791,492860.018085491,0.0,1.0
1994-11-16,43.38,44.0,43.12,44.0,234200,6.15237976044148,6.2403114213791,6.11550519295151,6.2403114213791,1651327.84314195,0.0,1.0
1994-11-17,43.0,43.88,42.88,43.5,122900,6.0984861618023,6.22329239022988,6.08146713065308,6.1693987915907,866559.316490799,0.0,1.0
1994-11-18,43.0,43.25,42.62,42.62,126700,6.0984861618023,6.1339424766965,6.04459256316311,6.04459256316311,893352.851093444,0.0,1.0
1994-11-21,43.12,43.25,42.88,43.12,116200,6.11550519295151,6.1339424766965,6.08146713065308,6.11550519295151,819318.084428242,0.0,1.0
1994-11-22,43.38,43.88,43.0,43.12,148800,6.15237976044148,6.22329239022988,6.0984861618023,6.11550519295151,1049178.4075983,0.0,1.0
1994-11-23,42.75,42.88,42.5,42.88,132300,6.08430363584462,6.10280561181327,6.04872291282798,6.10280561181327,929576.388443155,0.15,1.0
1994-11-25,43.12,43.12,42.75,42.75,23600,6.13696310590924,6.13696310590924,6.08430363584462,6.08430363584462,165820.126736647,0.0,1.0
1994-11-28,42.75,43.25,42.5,43.12,68900,6.08430363584462,6.15546508187789,6.04872291282798,6.13696310590924,484110.454752331,0.0,1.0
1994-11-29,43.0,43.25,42.88,43.0,116900,6.11988435886125,6.15546508187789,6.10280561181327,6.11988435886125,821371.729470937,0.0,1.0
1994-11-30,43.25,43.62,43.12,43.38,134700,6.15546508187789,6.20812455194251,6.13696310590924,6.17396705784654,946439.452179086,0.0,1.0
1994-12-01,42.38,43.5,42.38,43.38,241300,6.03164416578,6.19104580489452,6.03164416578,6.17396705784654,1695440.53311665,0.0,1.0
1994-12-02,42.25,42.5,42.12,42.12,86000,6.01314218981135,6.04872291282798,5.9946402138427,5.9946402138427,604259.783870834,0.0,1.0
1994-12-05,42.5,42.88,42.25,42.25,114700,6.04872291282798,6.10280561181327,6.01314218981135,6.01314218981135,805913.921046334,0.0,1.0
1994-12-06,41.62,42.62,41.5,42.62,131900,5.92347876780943,6.06580165987597,5.90640002076144,6.06580165987597,926765.8778205,0.0,1.0
1994-12-07,41.5,41.75,41.5,41.62,74900,5.90640002076144,5.94198074377808,5.90640002076144,5.92347876780943,526268.114092157,0.0,1.0
1994-12-08,40.38,41.38,40.25,41.38,138300,5.74699838164692,5.88932127371346,5.72849640567827,5.88932127371346,971734.047782981,0.0,1.0
1994-12-09,38.88,40.38,38.5,40.38,795200,5.53351404354711,5.74699838164692,5.47943134456182,5.74699838164692,5587295.11783822,0.0,1.0
1994-12-12,39.0,39.12,38.88,38.88,171200,5.55059279059509,5.56767153764307,5.53351404354711,5.53351404354711,1202898.54649636,0.0,1.0
1994-12-13,40.12,40.12,39.0,39.25,226000,5.70999442970962,5.70999442970962,5.55059279059509,5.58617351361173,1587938.5018001,0.0,1.0
1994-12-14,41.0,41.5,40.25,40.25,304900,5.83523857472817,5.90640002076144,5.72849640567827,5.72849640567827,2142311.72211881,0.0,1.0
1994-12-15,19.88,20.5,19.88,20.38,165950,5.65875818856566,5.83523857472817,5.65875818856566,5.8010810806322,583005.297287006,0.0,2.0
1994-12-16,20.0,20.5,19.88,20.38,349600,5.69291568266163,5.83523857472817,5.65875818856566,5.8010810806322,1228193.14210025,0.0,1.0
1994-12-19,20.25,20.38,20.0,20.25,238200,5.7640771286949,5.8010810806322,5.69291568266163,5.7640771286949,836829.537895539,0.0,1.0
1994-12-20,19.88,20.63,19.75,20.13,362100,5.65875818856566,5.87224252666547,5.62175423662836,5.72991963459893,1272107.37057924,0.0,1.0
1994-12-21,20.75,20.75,20.0,20.0,826900,5.90640002076144,5.90640002076144,5.69291568266163,5.69291568266163,2905014.04234182,0.0,1.0
1994-12-22,19.63,20.25,19.13,20.13,1872300,5.58759674253239,5.7640771286949,5.44527385046585,5.72991963459893,6577648.7984963,0.0,1.0
1994-12-23,20.75,20.75,19.88,20.13,697400,5.90640002076144,5.90640002076144,5.65875818856566,5.72991963459893,2450062.63529953,0.0,1.0
1994-12-27,20.25,20.75,20.13,20.5,163800,5.7640771286949,5.90640002076144,5.72991963459893,5.83523857472817,575452.04998862,0.0,1.0
1994-12-28,20.38,20.5,20.13,20.25,187200,5.8010810806322,5.83523857472817,5.72991963459893,5.7640771286949,657659.48570128,0.0,1.0
1994-12-29,20.5,20.63,20.25,20.38,354300,5.83523857472817,5.87224252666547,5.7640771286949,5.8010810806322,1244704.89200835,0.0,1.0
1994-12-30,21.25,21.25,20.5,20.5,574500,6.04872291282798,6.04872291282798,5.83523857472817,5.83523857472817,2018297.94089415,0.0,1.0
1995-01-03,20.25,21.25,20.13,21.0,677900,5.7640771286949,6.04872291282798,5.72991963459893,5.97756146679471,2381556.43887232,0.0,1.0
1995-01-04,20.25,20.63,20.13,20.13,443800,5.7640771286949,5.87224252666547,5.72991963459893,5.72991963459893,1559130.76791789,0.0,1.0
1995-01-05,20.88,20.88,20.25,20.38,507500,5.94340397269874,5.94340397269874,5.7640771286949,5.8010810806322,1782917.67624679,0.0,1.0
1995-01-06,20.63,21.38,20.63,20.63,686500,5.87224252666547,6.08572686476528,5.87224252666547,5.87224252666547,2411769.42806586,0.0,1.0
1995-01-09,20.25,20.5,20.0,20.5,184100,5.7640771286949,5.83523857472817,5.69291568266163,5.83523857472817,646768.757038492,0.0,1.0
1995-01-10,20.38,20.63,20.25,20.38,335700,5.8010810806322,5.87224252666547,5.7640771286949,5.8010810806322,1179360.52003162,0.0,1.0
1995-01-11,20.5,20.5,20.38,20.38,271000,5.83523857472817,5.83523857472817,5.8010810806322,5.8010810806322,952060.473424396,0.0,1.0
1995-01-12,20.63,21.0,20.5,20.5,353200,5.87224252666547,5.97756146679471,5.83523857472817,5.83523857472817,1240840.4399022,0.0,1.0
1995-01-13,21.13,21.25,20.5,20.5,262600,6.01456541873201,6.04872291282798,5.83523857472817,5.83523857472817,922550.111886518,0.0,1.0
1995-01-16,22.25,22.38,21.25,21.25,313400,6.33336869696106,6.37037264889836,6.04872291282798,6.04872291282798,1101017.53642511,0.0,1.0
1995-01-17,21.88,22.38,21.38,22.38,249700,6.22804975683182,6.37037264889836,6.08572686476528,6.37037264889836,877230.628096206,0.0,1.0
1995-01-18,21.5,21.88,21.38,21.88,106400,6.11988435886125,6.22804975683182,6.08572686476528,6.22804975683182,373797.912813121,0.0,1.0
1995-01-19,21.38,21.5,21.13,21.5,128900,6.08572686476528,6.11988435886125,6.01456541873201,6.11988435886125,452843.524075294,0.0,1.0
1995-01-20,21.25,21.38,21.0,21.13,169700,6.04872291282798,6.08572686476528,5.97756146679471,6.01456541873201,596179.565830701,0.0,1.0
1995-01-23,21.38,21.5,20.88,21.0,348700,6.08572686476528,6.11988435886125,5.94340397269874,5.97756146679471,1225031.31764977,0.0,1.0
1995-01-24,21.38,21.63,21.25,21.5,139100,6.08572686476528,6.15688831079855,6.04872291282798,6.11988435886125,488677.534514146,0.0,1.0
1995-01-25,21.5,21.88,21.38,21.38,242400,6.11988435886125,6.22804975683182,6.08572686476528,6.08572686476528,851584.718664479,0.0,1.0
1995-01-26,21.13,21.63,21.13,21.5,350200,6.01456541873201,6.15688831079855,6.01456541873201,6.11988435886125,1230301.02506725,0.0,1.0
1995-01-27,21.25,21.63,21.0,21.25,230100,6.04872291282798,6.15688831079855,5.97756146679471,6.04872291282798,808373.117841157,0.0,1.0
1995-01-30,21.13,21.5,21.0,21.38,361100,6.01456541873201,6.11988435886125,5.97756146679471,6.08572686476528,1268594.23230092,0.0,1.0
1995-01-31,21.0,21.25,20.88,21.0,340300,5.97756146679471,6.04872291282798,5.94340397269874,5.97756146679471,1195520.95611189,0.0,1.0
1995-02-01,21.63,21.63,20.88,20.88,597800,6.15688831079855,6.15688831079855,5.94340397269874,5.94340397269874,2100154.06277898,0.0,1.0
1995-02-02,21.5,21.88,21.25,21.63,257200,6.11988435886125,6.22804975683182,6.04872291282798,6.15688831079855,903579.165183597,0.0,1.0
1995-02-03,21.63,22.0,21.5,21.63,781200,6.15688831079855,6.26220725092779,6.11988435886125,6.15688831079855,2744463.62302265,0.0,1.0
1995-02-06,21.63,21.88,21.63,21.75,213100,6.15688831079855,6.22804975683182,6.15688831079855,6.19104580489452,748649.767109737,0.0,1.0
1995-02-07,21.88,21.88,21.63,21.88,246600,6.22804975683182,6.22804975683182,6.15688831079855,6.22804975683182,866339.899433418,0.0,1.0
1995-02-08,22.13,22.38,21.75,21.88,345500,6.2992112028651,6.37037264889836,6.19104580489452,6.22804975683182,1213789.27515915,0.0,1.0
1995-02-09,21.63,22.88,21.5,22.13,348900,6.15688831079855,6.51269554096491,6.11988435886125,6.2992112028651,1225733.94530543,0.0,1.0
1995-02-10,21.75,22.0,21.63,21.88,433600,6.19104580489452,6.26220725092779,6.15688831079855,6.22804975683182,1523296.75747903,0.0,1.0
1995-02-13,22.0,22.25,21.88,22.0,292200,6.26220725092779,6.33336869696106,6.22804975683182,6.26220725092779,1026539.00492476,0.0,1.0
1995-02-14,22.13,22.38,22.0,22.0,465400,6.2992112028651,6.37037264889836,6.26220725092779,6.26220725092779,1635014.55472957,0.0,1.0
1995-02-15,22.0,22.25,22.0,22.13,587200,6.26220725092779,6.33336869696106,6.26220725092779,6.2992112028651,2062914.7970288,0.0,1.0
1995-02-16,21.75,22.13,21.75,22.13,491000,6.19104580489452,6.2992112028651,6.19104580489452,6.2992112028651,1724950.89465453,0.0,1.0
1995-02-17,22.13,22.25,21.88,21.88,209800,6.2992112028651,6.33336869696106,6.22804975683182,6.22804975683182,737056.410791284,0.0,1.0
1995-02-21,22.13,22.13,21.88,22.13,135100,6.2992112028651,6.2992112028651,6.22804975683182,6.2992112028651,474624.98140087,0.0,1.0
1995-02-22,22.63,22.88,22.13,22.13,411600,6.46288252874162,6.53427981695131,6.32008795232223,6.32008795232223,1441231.20891904,0.075,1.0
1995-02-23,23.38,23.5,22.75,22.75,608200,6.6770743933707,6.71134509171136,6.49715322708227,6.49715322708227,2129632.70472439,0.0,1.0
1995-02-24,23.13,23.25,22.88,23.13,338500,6.60567710516101,6.63994780350166,6.53427981695131,6.60567710516101,1185269.10646038,0.0,1.0
1995-02-27,23.25,23.25,23.0,23.0,458900,6.63994780350166,6.63994780350166,6.56855051529196,6.56855051529196,1606853.74580405,0.0,1.0
1995-02-28,23.75,23.75,23.13,23.13,561700,6.78274237992105,6.78274237992105,6.60567710516101,6.60567710516101,1966811.39467887,0.0,1.0
1995-03-01,23.38,23.63,23.38,23.63,401200,6.6770743933707,6.7484716815804,6.6770743933707,6.7484716815804,1404815.26000563,0.0,1.0
1995-03-02,23.13,23.25,23.0,23.25,489000,6.60567710516101,6.63994780350166,6.56855051529196,6.63994780350166,1712249.90563996,0.0,1.0
1995-03-03,23.25,23.25,23.0,23.25,330700,6.63994780350166,6.63994780350166,6.56855051529196,6.63994780350166,1157957.14477533,0.0,1.0
1995-03-06,23.0,23.13,22.88,23.13,687900,6.56855051529196,6.60567710516101,6.53427981695131,6.60567710516101,2408704.92860886,0.0,1.0
1995-03-07,22.88,23.13,22.75,23.13,439500,6.53427981695131,6.60567710516101,6.49715322708227,6.60567710516101,1538923.99494635,0.0,1.0
1995-03-08,22.88,22.88,22.25,22.75,330700,6.53427981695131,6.53427981695131,6.35435865066288,6.49715322708227,1157957.14477533,0.0,1.0
1995-03-09,23.75,23.75,22.75,23.0,129700,6.78274237992105,6.78274237992105,6.49715322708227,6.56855051529196,454148.901352767,0.0,1.0
1995-03-10,23.63,23.75,23.5,23.5,152900,6.7484716815804,6.78274237992105,6.71134509171136,6.71134509171136,535384.479698058,0.0,1.0
1995-03-13,23.25,23.5,23.25,23.5,233500,6.63994780350166,6.71134509171136,6.63994780350166,6.71134509171136,817608.083776956,0.0,1.0
1995-03-14,23.38,23.5,23.0,23.25,263300,6.6770743933707,6.71134509171136,6.56855051529196,6.63994780350166,921953.783548062,0.0,1.0
1995-03-15,23.25,23.63,23.0,23.63,360900,6.63994780350166,6.7484716815804,6.56855051529196,6.7484716815804,1263703.45796618,0.0,1.0
1995-03-16,23.25,23.38,23.0,23.0,728500,6.63994780350166,6.6770743933707,6.56855051529196,6.56855051529196,2550867.19071312,0.0,1.0
1995-03-17,23.13,23.25,23.0,23.25,227500,6.60567710516101,6.63994780350166,6.56855051529196,6.63994780350166,796598.88248076,0.0,1.0
1995-03-20,23.13,23.13,22.88,23.0,248700,6.60567710516101,6.60567710516101,6.53427981695131,6.56855051529196,870831.393727318,0.0,1.0
1995-03-21,22.63,23.0,22.63,22.63,314600,6.46288252874162,6.56855051529196,6.46288252874162,6.46288252874162,1101582.45463054,0.0,1.0
1995-03-22,22.5,22.75,22.5,22.63,216900,6.42575593887257,6.49715322708227,6.42575593887257,6.46288252874162,759482.626857481,0.0,1.0
1995-03-23,22.25,22.75,22.25,22.75,369100,6.35435865066288,6.49715322708227,6.35435865066288,6.49715322708227,1292416.03307098,0.0,1.0
1995-03-24,22.75,22.75,22.13,22.25,320000,6.49715322708227,6.49715322708227,6.32008795232223,6.35435865066288,1120490.73579711,0.0,1.0
1995-03-27,23.38,23.5,22.75,22.88,703600,6.6770743933707,6.71134509171136,6.49715322708227,6.53427981695131,2463679.0053339,0.0,1.0
1995-03-28,23.63,23.63,23.13,23.38,191400,6.7484716815804,6.7484716815804,6.60567710516101,6.6770743933707,670193.521348648,0.0,1.0
1995-03-29,23.88,24.5,23.63,23.63,616600,6.81986896979009,6.99693424455014,6.7484716815804,6.7484716815804,2159045.58653906,0.0,1.0
1995-03-30,24.13,24.5,24.13,24.13,229800,6.89126625799979,6.99693424455014,6.89126625799979,6.89126625799979,804652.409644302,0.0,1.0
1995-03-31,23.38,24.25,23.38,24.25,104700,6.6770743933707,6.92553695634044,6.6770743933707,6.92553695634044,366610.562618618,0.0,1.0
1995-04-03,23.5,23.63,23.38,23.5,123600,6.71134509171136,6.7484716815804,6.6770743933707,6.71134509171136,432789.546701635,0.0,1.0
1995-04-04,24.0,24.0,23.0,23.38,259700,6.85413966813075,6.85413966813075,6.56855051529196,6.6770743933707,909348.262770344,0.0,1.0
1995-04-05,23.88,24.25,23.75,23.88,187200,6.81986896979009,6.92553695634044,6.78274237992105,6.81986896979009,655487.080441311,0.0,1.0
1995-04-06,23.75,24.0,23.5,24.0,71800,6.78274237992105,6.85413966813075,6.71134509171136,6.85413966813075,251410.108844477,0.0,1.0
1995-04-07,23.5,23.88,23.5,23.75,116100,6.71134509171136,6.81986896979009,6.71134509171136,6.78274237992105,406528.04508139,0.0,1.0
1995-04-10,23.38,23.63,23.25,23.63,259400,6.6770743933707,6.7484716815804,6.63994780350166,6.7484716815804,908297.802705535,0.0,1.0
1995-04-11,23.5,23.5,22.75,23.13,185700,6.71134509171136,6.71134509171136,6.49715322708227,6.60567710516101,650234.780117262,0.0,1.0
1995-04-12,23.38,23.5,23.13,23.38,305400,6.6770743933707,6.71134509171136,6.60567710516101,6.6770743933707,1069368.34597637,0.0,1.0
1995-04-13,24.0,24.25,23.38,23.38,4410300,6.85413966813075,6.92553695634044,6.6770743933707,6.6770743933707,15442813.4127688,0.0,1.0
1995-04-17,24.5,24.88,24.13,24.13,1272800,6.99693424455014,7.10545812262887,6.89126625799979,6.89126625799979,4456751.90163302,0.0,1.0
1995-04-18,24.0,24.63,24.0,24.5,1236200,6.85413966813075,7.03406083441918,6.85413966813075,6.99693424455014,4328595.77372622,0.0,1.0
1995-04-19,24.13,24.25,24.0,24.0,587400,6.89126625799979,6.92553695634044,6.85413966813075,6.85413966813075,2056800.80689757,0.0,1.0
1995-04-20,24.0,24.25,24.0,24.13,426000,6.85413966813075,6.92553695634044,6.85413966813075,6.89126625799979,1491653.29202991,0.0,1.0
1995-04-21,24.25,24.38,24.0,24.13,344100,6.92553695634044,6.96266354620948,6.85413966813075,6.89126625799979,1204877.69433683,0.0,1.0
1995-04-24,24.13,24.25,24.0,24.25,583200,6.89126625799979,6.92553695634044,6.85413966813075,6.92553695634044,2042094.36599024,0.0,1.0
1995-04-25,24.0,24.25,24.0,24.13,334000,6.85413966813075,6.92553695634044,6.85413966813075,6.89126625799979,1169512.20548824,0.0,1.0
1995-04-26,24.75,24.88,24.0,24.13,561100,7.06833153275983,7.10545812262887,6.85413966813075,6.89126625799979,1964710.47454925,0.0,1.0
1995-04-27,24.63,24.88,24.5,24.5,406800,7.03406083441918,7.10545812262887,6.99693424455014,6.99693424455014,1424423.84788208,0.0,1.0
1995-04-28,24.88,25.0,24.63,24.63,345500,7.10545812262887,7.13972882096953,7.03406083441918,7.03406083441918,1209779.84130595,0.0,1.0
1995-05-01,25.38,25.38,24.88,24.88,597400,7.24825269904826,7.24825269904826,7.10545812262887,7.10545812262887,2091816.14239124,0.0,1.0
1995-05-02,25.25,25.38,25.0,25.25,525000,7.21112610917922,7.24825269904826,7.13972882096953,7.21112610917922,1838305.11341714,0.0,1.0
1995-05-03,25.13,25.38,24.88,25.25,1131000,7.17685541083857,7.24825269904826,7.10545812262887,7.21112610917922,3960234.44433292,0.0,1.0
1995-05-04,24.75,25.25,24.63,25.25,1050600,7.06833153275983,7.21112610917922,7.03406083441918,7.21112610917922,3678711.1469639,0.0,1.0
1995-05-05,24.88,25.0,24.63,24.88,457200,7.10545812262887,7.13972882096953,7.03406083441918,7.10545812262887,1600901.13877013,0.0,1.0
1995-05-08,25.13,25.13,24.75,24.75,172600,7.17685541083857,7.17685541083857,7.06833153275983,7.06833153275983,604364.690620568,0.0,1.0
1995-05-09,25.25,25.38,25.0,25.13,305400,7.21112610917922,7.24825269904826,7.13972882096953,7.17685541083857,1069368.34597637,0.0,1.0
1995-05-10,25.5,25.5,25.0,25.13,327800,7.28252339738892,7.28252339738892,7.13972882096953,7.17685541083857,1147802.69748217,0.0,1.0
1995-05-11,25.5,25.75,25.25,25.38,660000,7.28252339738892,7.35392068559861,7.21112610917922,7.24825269904826,2311012.14258154,0.0,1.0
1995-05-12,25.75,25.88,25.25,25.25,460000,7.35392068559861,7.39104727546765,7.21112610917922,7.21112610917922,1610705.43270835,0.0,1.0
1995-05-15,26.13,26.38,25.63,25.63,468900,7.46244456367735,7.53384185188705,7.31964998725796,7.31964998725796,1641869.08129771,0.0,1.0
1995-05-16,26.5,26.5,25.75,26.13,856200,7.5681125502277,7.5681125502277,7.35392068559861,7.46244456367735,2998013.02496715,0.0,1.0
1995-05-17,25.75,26.63,25.63,26.5,867200,7.35392068559861,7.60523914009674,7.31964998725796,7.5681125502277,3036529.89401018,0.0,1.0
1995-05-18,25.13,25.75,25.0,25.63,304400,7.17685541083857,7.35392068559861,7.13972882096953,7.31964998725796,1065866.812427,0.0,1.0
1995-05-19,24.75,25.25,24.5,24.88,489700,7.06833153275983,7.21112610917922,6.99693424455014,7.10545812262887,1714700.97912452,0.0,1.0
1995-05-22,25.0,25.63,24.75,24.88,581300,7.13972882096953,7.31964998725796,7.06833153275983,7.10545812262887,2035441.45224644,0.0,1.0
1995-05-23,25.0,25.38,24.75,24.88,730100,7.13972882096953,7.24825269904826,7.06833153275983,7.10545812262887,2556469.6443921,0.0,1.0
1995-05-24,24.5,25.13,24.5,25.0,312600,7.01835343101304,7.19882537638195,7.01835343101304,7.16158513368678,1091238.86040811,0.075,1.0
1995-05-25,24.5,24.88,24.38,24.5,701100,7.01835343101304,7.12720952504508,6.98397782237135,7.01835343101304,2447433.02953335,0.0,1.0
1995-05-26,23.75,24.5,23.5,24.5,1159300,6.80350587700244,7.01835343101304,6.73189002566557,7.01835343101304,4046939.25422623,0.0,1.0
1995-05-30,23.0,23.25,22.25,22.5,2707300,6.58865832299184,6.66027417432871,6.37381076898123,6.4454266203181,9450770.84703412,0.0,1.0
1995-05-31,23.25,23.38,23.0,23.0,791300,6.66027417432871,6.69751441702388,6.58865832299184,6.58865832299184,2762307.45438559,0.0,1.0
1995-06-01,23.0,23.13,22.75,23.13,1443000,6.58865832299184,6.62589856568701,6.51704247165497,6.62589856568701,5037292.62817945,0.0,1.0
1995-06-02,22.88,23.0,22.63,23.0,635200,6.55428271435014,6.58865832299184,6.48266686301327,6.58865832299184,2217386.19363797,0.0,1.0
1995-06-05,22.25,22.75,22.13,22.75,898200,6.37381076898123,6.51704247165497,6.33943516033954,6.51704247165497,3135479.02885017,0.0,1.0
1995-06-06,22.0,22.25,22.0,22.13,1154700,6.30219491764437,6.37381076898123,6.30219491764437,6.33943516033954,4030881.35672821,0.0,1.0
1995-06-07,22.0,22.13,21.63,22.13,627700,6.30219491764437,6.33943516033954,6.1962034576658,6.33943516033954,2191204.83902165,0.0,1.0
1995-06-08,22.0,22.13,21.75,21.75,299400,6.30219491764437,6.33943516033954,6.2305790663075,6.2305790663075,1045159.67628339,0.0,1.0
1995-06-09,21.5,21.88,21.38,21.88,395600,6.15896321497063,6.26781930900267,6.12458760632893,6.26781930900267,1380979.18482869,0.0,1.0
1995-06-12,22.25,22.25,21.5,21.5,292400,6.37381076898123,6.37381076898123,6.15896321497063,6.15896321497063,1020723.74530816,0.0,1.0
1995-06-13,22.5,22.63,22.38,22.5,512200,6.4454266203181,6.48266686301327,6.41105101167641,6.4454266203181,1788011.97793037,0.0,1.0
1995-06-14,22.75,23.0,22.63,22.63,909200,6.51704247165497,6.58865832299184,6.48266686301327,6.48266686301327,3173878.3489541,0.0,1.0
1995-06-15,22.75,22.75,22.63,22.75,549900,6.51704247165497,6.51704247165497,6.48266686301327,6.51704247165497,1919616.92046839,0.0,1.0
1995-06-16,22.5,22.88,22.5,22.75,628300,6.4454266203181,6.55428271435014,6.4454266203181,6.51704247165497,2193299.34739096,0.0,1.0
1995-06-19,22.0,22.38,21.5,22.38,1725000,6.30219491764437,6.41105101167641,6.15896321497063,6.41105101167641,6021711.56175298,0.0,1.0
1995-06-20,22.0,22.25,22.0,22.13,855900,6.30219491764437,6.37381076898123,6.30219491764437,6.33943516033954,2987816.18881413,0.0,1.0
1995-06-21,22.5,22.88,22.13,22.25,1163200,6.4454266203181,6.55428271435014,6.33943516033954,6.37381076898123,4060553.55862671,0.0,1.0
1995-06-22,23.38,23.5,22.63,22.75,1341400,6.69751441702388,6.73189002566557,6.48266686301327,6.51704247165497,4682622.54431041,0.0,1.0
1995-06-23,23.88,24.13,23.38,23.5,487100,6.84074611969761,6.91236197103448,6.69751441702388,6.73189002566557,1700391.71114776,0.0,1.0
1995-06-26,23.25,23.88,23.25,23.88,330300,6.66027417432871,6.84074611969761,6.66027417432871,6.84074611969761,1153026.85730261,0.0,1.0
1995-06-27,23.25,23.38,22.88,23.13,882700,6.66027417432871,6.69751441702388,6.55428271435014,6.62589856568701,3081370.89597644,0.0,1.0
1995-06-28,23.0,23.38,22.63,23.38,1287800,6.58865832299184,6.69751441702388,6.48266686301327,6.69751441702388,4495513.12998579,0.0,1.0
1995-06-29,22.75,23.0,22.5,23.0,504500,6.51704247165497,6.58865832299184,6.4454266203181,6.58865832299184,1761132.45385761,0.0,1.0
1995-06-30,23.25,23.38,22.63,22.63,533600,6.66027417432871,6.69751441702388,6.48266686301327,6.48266686301327,1862716.10976892,0.0,1.0
1995-07-03,22.63,23.0,22.63,23.0,176600,6.48266686301327,6.58865832299184,6.48266686301327,6.58865832299184,616483.630032219,0.0,1.0
1995-07-05,22.63,23.0,22.5,22.5,496600,6.48266686301327,6.58865832299184,6.4454266203181,6.4454266203181,1733554.76032843,0.0,1.0
1995-07-06,23.0,23.13,22.5,22.75,457200,6.58865832299184,6.62589856568701,6.4454266203181,6.51704247165497,1596015.3774107,0.0,1.0
1995-07-07,23.5,23.63,23.13,23.13,449100,6.73189002566557,6.76913026836074,6.62589856568701,6.62589856568701,1567739.51442508,0.0,1.0
1995-07-10,23.63,23.88,23.25,23.88,711800,6.76913026836074,6.84074611969761,6.66027417432871,6.84074611969761,2484785.09545263,0.0,1.0
1995-07-11,23.63,23.75,23.38,23.63,719700,6.76913026836074,6.80350587700244,6.69751441702388,6.76913026836074,2512362.78898181,0.0,1.0
1995-07-12,24.13,24.25,23.63,23.63,295100,6.91236197103448,6.94673757967618,6.76913026836074,6.76913026836074,1030149.03297003,0.0,1.0
1995-07-13,24.13,24.13,23.75,24.13,607200,6.91236197103448,6.91236197103448,6.80350587700244,6.91236197103448,2119642.46973705,0.0,1.0
1995-07-14,23.75,24.0,23.63,23.75,304200,6.80350587700244,6.87512172833931,6.76913026836074,6.80350587700244,1061915.74323783,0.0,1.0
1995-07-17,23.88,24.0,23.5,23.75,558500,6.84074611969761,6.87512172833931,6.73189002566557,6.80350587700244,1949638.2070951,0.0,1.0
1995-07-18,23.5,24.0,23.5,24.0,399400,6.73189002566557,6.87512172833931,6.73189002566557,6.87512172833931,1394244.40450095,0.0,1.0
1995-07-19,23.25,23.5,23.0,23.5,420800,6.66027417432871,6.73189002566557,6.58865832299184,6.73189002566557,1468948.53633951,0.0,1.0
1995-07-20,23.5,23.75,23.25,23.25,336500,6.73189002566557,6.80350587700244,6.66027417432871,6.66027417432871,1174670.11045211,0.0,1.0
1995-07-21,22.5,23.5,22.5,23.5,786700,6.4454266203181,6.73189002566557,6.4454266203181,6.73189002566557,2746249.55688758,0.0,1.0
1995-07-24,23.0,23.25,22.63,22.75,469800,6.58865832299184,6.66027417432871,6.48266686301327,6.51704247165497,1640000.05316612,0.0,1.0
1995-07-25,22.75,23.0,22.75,22.88,308600,6.51704247165497,6.58865832299184,6.51704247165497,6.55428271435014,1077275.4712794,0.0,1.0
1995-07-26,22.75,23.0,22.5,23.0,664900,6.51704247165497,6.58865832299184,6.4454266203181,6.58865832299184,2321064.35791859,0.0,1.0
1995-07-27,23.0,23.13,22.5,22.75,541100,6.58865832299184,6.62589856568701,6.4454266203181,6.51704247165497,1888897.46438524,0.0,1.0
1995-07-28,22.88,23.0,22.63,22.88,159600,6.55428271435014,6.58865832299184,6.48266686301327,6.55428271435014,557139.226235233,0.0,1.0
1995-07-31,22.63,22.88,22.38,22.88,659800,6.48266686301327,6.55428271435014,6.41105101167641,6.55428271435014,2303261.03677949,0.0,1.0
1995-08-01,22.75,22.75,22.5,22.63,303700,6.51704247165497,6.51704247165497,6.4454266203181,6.48266686301327,1060170.31959674,0.0,1.0
1995-08-02,22.88,23.0,22.75,22.88,299800,6.55428271435014,6.58865832299184,6.51704247165497,6.55428271435014,1046556.01519626,0.0,1.0
1995-08-03,22.5,22.88,22.5,22.75,553600,6.4454266203181,6.55428271435014,6.4454266203181,6.51704247165497,1932533.05541244,0.0,1.0
1995-08-04,22.13,22.63,22.13,22.5,943300,6.33943516033954,6.48266686301327,6.33943516033954,6.4454266203181,3292916.24127628,0.0,1.0
1995-08-07,21.75,22.38,21.75,22.25,515900,6.2305790663075,6.41105101167641,6.2305790663075,6.37381076898123,1800928.11287442,0.0,1.0
1995-08-08,21.63,21.75,21.38,21.75,761600,6.1962034576658,6.2305790663075,6.12458760632893,6.2305790663075,2658629.29010497,0.0,1.0
1995-08-09,21.5,21.88,21.38,21.75,312100,6.15896321497063,6.26781930900267,6.12458760632893,6.2305790663075,1089493.43676702,0.0,1.0
1995-08-10,21.88,21.88,21.38,21.63,288700,6.26781930900267,6.26781930900267,6.12458760632893,6.1962034576658,1007807.61036411,0.0,1.0
1995-08-11,21.63,22.0,21.38,22.0,883900,6.1962034576658,6.30219491764437,6.12458760632893,6.30219491764437,3085559.91271505,0.0,1.0
1995-08-14,21.0,21.63,20.63,21.38,1211500,6.0157315122969,6.1962034576658,5.90974005231833,6.12458760632893,4229161.48235579,0.0,1.0
1995-08-15,20.88,21.25,20.5,20.5,396600,5.9813559036552,6.08734736363376,5.87249980962316,5.87249980962316,1384470.03211086,0.0,1.0
1995-08-16,20.63,21.13,20.63,20.88,489500,5.90974005231833,6.05297175499207,5.90974005231833,5.9813559036552,1708769.74462498,0.0,1.0
1995-08-17,22.38,22.38,20.38,20.63,822700,6.41105101167641,6.41105101167641,5.83812420098146,5.90974005231833,2871920.0590459,0.0,1.0
1995-08-18,21.88,22.13,21.75,22.13,362400,6.26781930900267,6.33943516033954,6.2305790663075,6.33943516033954,1265083.05506045,0.0,1.0
1995-08-21,21.88,22.13,21.63,21.88,664600,6.26781930900267,6.33943516033954,6.1962034576658,6.26781930900267,2320017.10373393,0.0,1.0
1995-08-22,21.75,22.0,21.63,22.0,404700,6.2305790663075,6.30219491764437,6.1962034576658,6.30219491764437,1412745.89509648,0.0,1.0
1995-08-23,22.0,22.13,21.63,21.75,663500,6.30219491764437,6.33943516033954,6.1962034576658,6.2305790663075,2316177.17172354,0.0,1.0
1995-08-24,21.75,22.0,21.63,21.88,1372500,6.2305790663075,6.30219491764437,6.1962034576658,6.26781930900267,4791187.89478607,0.0,1.0
1995-08-25,22.25,22.25,21.63,21.63,557100,6.37381076898123,6.37381076898123,6.1962034576658,6.1962034576658,1944751.02090005,0.0,1.0
1995-08-28,21.88,22.25,21.88,22.13,245200,6.26781930900267,6.37381076898123,6.26781930900267,6.33943516033954,855955.753589468,0.0,1.0
1995-08-29,22.13,22.13,21.75,21.75,287900,6.3609199157406,6.3609199157406,6.2516949013718,6.2516949013718,1001620.37636001,0.075,1.0
1995-08-30,22.0,22.25,21.75,22.25,243400,6.32355346345654,6.39541202554127,6.2516949013718,6.39541202554127,846802.360562789,0.0,1.0
1995-08-31,21.75,22.0,21.75,21.88,536700,6.2516949013718,6.32355346345654,6.2516949013718,6.28906135365586,1867209.64221056,0.0,1.0
1995-09-01,21.88,21.88,21.38,21.88,199800,6.28906135365586,6.28906135365586,6.1453442294864,6.28906135365586,695115.495646859,0.0,1.0
1995-09-05,21.25,21.88,21.13,21.75,324700,6.10797777720234,6.28906135365586,6.07348566740166,6.2516949013718,1129649.65683951,0.0,1.0
1995-09-06,21.25,21.5,21.13,21.5,543200,6.10797777720234,6.17983633928707,6.07348566740166,6.17983633928707,1889823.50968655,0.0,1.0
1995-09-07,21.63,21.75,21.38,21.38,334000,6.21720279157113,6.2516949013718,6.1453442294864,6.1453442294864,1162004.88261287,0.0,1.0
1995-09-08,21.0,21.63,21.0,21.63,171100,6.0361192151176,6.21720279157113,6.0361192151176,6.21720279157113,595266.573098987,0.0,1.0
1995-09-11,21.13,21.63,21.0,21.25,359000,6.07348566740166,6.21720279157113,6.0361192151176,6.10797777720234,1248981.29598209,0.0,1.0
1995-09-12,21.0,21.13,20.63,21.0,536400,6.0361192151176,6.07348566740166,5.9297685432322,6.0361192151176,1866165.92525013,0.0,1.0
1995-09-13,21.25,21.38,21.0,21.13,466400,6.10797777720234,6.1453442294864,6.0361192151176,6.07348566740166,1622631.96781629,0.0,1.0
1995-09-14,21.63,21.63,21.25,21.38,194500,6.21720279157113,6.21720279157113,6.10797777720234,6.1453442294864,676676.496012583,0.0,1.0
1995-09-15,21.25,21.63,21.25,21.5,697200,6.10797777720234,6.21720279157113,6.10797777720234,6.17983633928707,2425598.21604099,0.0,1.0
1995-09-18,21.88,21.88,21.25,21.38,495700,6.28906135365586,6.28906135365586,6.10797777720234,6.1453442294864,1724568.32428503,0.0,1.0
1995-09-19,22.75,23.5,22.5,22.5,2879600,6.53912914971074,6.75470483596494,6.467270587626,6.467270587626,10018291.197521,0.0,1.0
1995-09-20,23.38,23.5,23.0,23.0,1503600,6.72021272616426,6.75470483596494,6.61098771179547,6.61098771179547,5231109.40567877,0.0,1.0
1995-09-21,23.75,24.88,23.25,23.25,1063100,6.82656339804967,7.15136409867266,6.6828462738802,6.6828462738802,3698585.00211299,0.0,1.0
1995-09-22,22.75,23.75,22.75,23.5,621900,6.53912914971074,6.82656339804967,6.53912914971074,6.75470483596494,2163625.25897288,0.0,1.0
1995-09-25,22.63,22.88,22.38,22.88,992800,6.50463703991006,6.5764956019948,6.43277847782533,6.5764956019948,3454007.32771873,0.0,1.0
1995-09-26,22.88,23.13,22.63,22.75,328600,6.5764956019948,6.64835416407953,6.50463703991006,6.53912914971074,1143217.97732511,0.0,1.0
1995-09-27,22.88,23.0,22.5,22.75,324100,6.5764956019948,6.61098771179547,6.467270587626,6.53912914971074,1127562.22291865,0.0,1.0
1995-09-28,23.75,23.75,23.0,23.0,630900,6.82656339804967,6.82656339804967,6.61098771179547,6.61098771179547,2194936.7677858,0.0,1.0
1995-09-29,24.0,24.38,23.75,23.75,836800,6.8984219601344,7.0076469745032,6.82656339804967,6.82656339804967,2911274.50829475,0.0,1.0
1995-10-02,23.25,24.13,23.0,24.13,376300,6.6828462738802,6.93578841241846,6.61098771179547,6.93578841241846,1309168.9740336,0.0,1.0
1995-10-03,23.5,23.63,23.0,23.38,415300,6.75470483596494,6.792071288249,6.61098771179547,6.72021272616426,1444852.17888959,0.0,1.0
1995-10-04,23.13,23.88,23.0,23.63,597300,6.64835416407953,6.86392985033373,6.61098771179547,6.792071288249,2078040.46821756,0.0,1.0
1995-10-05,23.38,23.5,23.0,23.25,363000,6.72021272616426,6.75470483596494,6.61098771179547,6.6828462738802,1262897.52212117,0.0,1.0
1995-10-06,23.75,23.88,23.5,23.5,439600,6.82656339804967,6.86392985033373,6.75470483596494,6.75470483596494,1529393.25268448,0.0,1.0
1995-10-09,23.38,23.88,23.25,23.88,208200,6.72021272616426,6.86392985033373,6.6828462738802,6.86392985033373,724339.570538919,0.0,1.0
1995-10-10,22.88,23.25,22.25,23.25,559200,6.5764956019948,6.6828462738802,6.39541202554127,6.6828462738802,1945488.41424286,0.0,1.0
1995-10-11,22.75,22.88,22.5,22.75,241500,6.53912914971074,6.5764956019948,6.467270587626,6.53912914971074,840192.153146728,0.0,1.0
1995-10-12,23.0,23.13,22.0,22.63,632400,6.61098771179547,6.64835416407953,6.32355346345654,6.50463703991006,2200155.35258796,0.0,1.0
1995-10-13,23.63,23.75,23.25,23.25,550100,6.792071288249,6.82656339804967,6.6828462738802,6.6828462738802,1913828.99977646,0.0,1.0
1995-10-16,24.25,24.25,23.5,23.5,521500,6.97028052221914,6.97028052221914,6.75470483596494,6.75470483596494,1814327.98288207,0.0,1.0
1995-10-17,23.88,24.38,23.75,24.38,516700,6.86392985033373,7.0076469745032,6.82656339804967,7.0076469745032,1797628.51151517,0.0,1.0
1995-10-18,23.38,24.0,23.0,23.88,2558100,6.72021272616426,6.8984219601344,6.61098771179547,6.86392985033373,8899774.52159274,0.0,1.0
1995-10-19,24.0,24.13,23.25,23.38,382400,6.8984219601344,6.93578841241846,6.6828462738802,6.72021272616426,1330391.21889569,0.0,1.0
1995-10-20,24.0,24.0,23.63,23.88,178300,6.8984219601344,6.8984219601344,6.792071288249,6.86392985033373,620315.780149324,0.0,1.0
1995-10-23,24.0,24.13,23.63,23.88,557600,6.8984219601344,6.93578841241846,6.792071288249,6.86392985033373,1939921.92378723,0.0,1.0
1995-10-24,24.38,24.38,23.88,24.0,349300,7.0076469745032,7.0076469745032,6.86392985033373,6.8984219601344,1215234.44759483,0.0,1.0
1995-10-25,23.75,24.38,23.63,24.38,515600,6.82656339804967,7.0076469745032,6.792071288249,7.0076469745032,1793801.54932693,0.0,1.0
1995-10-26,23.5,23.88,23.25,23.63,268500,6.75470483596494,6.86392985033373,6.6828462738802,6.792071288249,934126.679585493,0.0,1.0
1995-10-27,23.38,23.5,23.25,23.38,176000,6.72021272616426,6.75470483596494,6.6828462738802,6.72021272616426,612313.950119355,0.0,1.0
1995-10-30,23.0,23.38,22.75,23.38,179700,6.61098771179547,6.72021272616426,6.53912914971074,6.72021272616426,625186.459298,0.0,1.0
1995-10-31,23.25,23.63,22.88,22.88,412400,6.6828462738802,6.792071288249,6.5764956019948,6.5764956019948,1434762.91493876,0.0,1.0
1995-11-01,23.0,23.38,22.88,23.13,266100,6.61098771179547,6.72021272616426,6.5764956019948,6.64835416407953,925776.943902047,0.0,1.0
1995-11-02,24.0,24.25,23.25,23.5,936000,6.8984219601344,6.97028052221914,6.6828462738802,6.75470483596494,3256396.91654384,0.0,1.0
1995-11-03,25.13,25.13,24.13,24.13,713500,7.2232226607574,7.2232226607574,6.93578841241846,6.93578841241846,2482306.83755773,0.0,1.0
1995-11-06,25.13,25.25,25.0,25.0,469000,7.2232226607574,7.25771477055807,7.18585620847334,7.18585620847334,1631677.51480669,0.0,1.0
1995-11-07,25.0,25.25,24.88,25.25,499300,7.18585620847334,7.25771477055807,7.15136409867266,7.25771477055807,1737092.92781019,0.0,1.0
1995-11-08,26.0,26.0,25.0,25.13,268400,7.47329045681227,7.47329045681227,7.18585620847334,7.2232226607574,933778.773932016,0.0,1.0
1995-11-09,25.75,26.0,25.38,26.0,337000,7.40143189472754,7.47329045681227,7.29508122284213,7.47329045681227,1172442.05221717,0.0,1.0
1995-11-10,26.75,27.13,25.88,26.0,1854300,7.68886614306647,7.79809115743527,7.4387983470116,7.47329045681227,6451214.53242227,0.0,1.0
1995-11-13,26.38,26.63,26.25,26.5,435500,7.58251547118106,7.6543740332658,7.545149018897,7.61700758098174,1515129.12089193,0.0,1.0
1995-11-14,26.88,27.0,26.13,26.13,642100,7.72623259535053,7.7607247051512,7.51065690909633,7.51065690909633,2233902.20097522,0.0,1.0
1995-11-15,27.0,27.0,26.75,26.88,730100,7.7607247051512,7.7607247051512,7.68886614306647,7.72623259535053,2540059.17603489,0.0,1.0
1995-11-16,26.75,27.13,26.5,27.0,361500,7.68886614306647,7.79809115743527,7.61700758098174,7.7607247051512,1257678.93731902,0.0,1.0
1995-11-17,26.5,26.75,26.25,26.63,143700,7.61700758098174,7.68886614306647,7.545149018897,7.6543740332658,499940.424046314,0.0,1.0
1995-11-20,26.0,26.63,26.0,26.63,377500,7.47329045681227,7.6543740332658,7.47329045681227,7.6543740332658,1313343.84187532,0.0,1.0
1995-11-21,25.75,26.0,25.63,25.75,460300,7.40143189472754,7.47329045681227,7.36693978492686,7.40143189472754,1601409.7229542,0.0,1.0
1995-11-22,25.25,25.88,25.13,25.88,1085600,7.25771477055807,7.4387983470116,7.2232226607574,7.4387983470116,3776863.77414529,0.0,1.0
1995-11-24,25.25,25.38,25.25,25.38,128600,7.25771477055807,7.29508122284213,7.25771477055807,7.29508122284213,447406.670371301,0.0,1.0
1995-11-27,25.13,25.5,24.75,25.38,608300,7.2232226607574,7.3295733326428,7.1139976463886,7.29508122284213,2116310.09010002,0.0,1.0
1995-11-28,26.0,26.0,24.75,24.75,310700,7.49915953916277,7.49915953916277,7.13862302285687,7.13862302285687,1077214.04749603,0.09,1.0
1995-11-29,25.75,26.13,25.5,26.0,852400,7.42705223590159,7.53665533685859,7.35494493264041,7.49915953916277,2955317.84385458,0.0,1.0
1995-11-30,26.0,26.25,25.5,26.25,315600,7.49915953916277,7.57126684242395,7.35494493264041,7.57126684242395,1094202.61792645,0.0,1.0
1995-12-01,25.25,26.0,25.0,26.0,444900,7.28283762937923,7.49915953916277,7.21073032611805,7.49915953916277,1542492.85397806,0.0,1.0
1995-12-04,25.25,25.38,25.0,25.25,369600,7.28283762937923,7.32033342707505,7.21073032611805,7.28283762937923,1281423.59818002,0.0,1.0
1995-12-05,25.88,25.88,25.13,25.13,395900,7.46454803359741,7.46454803359741,7.24822612381387,7.24822612381387,1372607.14967389,0.0,1.0
1995-12-06,25.75,25.88,25.63,25.88,221900,7.42705223590159,7.46454803359741,7.39244073033623,7.46454803359741,769339.546634597,0.0,1.0
1995-12-07,25.63,25.88,25.0,25.88,319600,7.39244073033623,7.46454803359741,7.21073032611805,7.46454803359741,1108070.83868597,0.0,1.0
1995-12-08,25.63,25.88,25.38,25.75,91000,7.39244073033623,7.46454803359741,7.32033342707505,7.42705223590159,315502.022279172,0.0,1.0
1995-12-11,25.38,25.88,25.25,25.75,136300,7.32033342707505,7.46454803359741,7.28283762937923,7.42705223590159,472559.622380782,0.0,1.0
1995-12-12,25.13,25.38,25.0,25.38,676200,7.24822612381387,7.32033342707505,7.21073032611805,7.32033342707505,2344422.71939754,0.0,1.0
1995-12-13,24.88,25.5,24.75,25.38,396000,7.17611882055269,7.35494493264041,7.13862302285687,7.32033342707505,1372953.85519288,0.0,1.0
1995-12-14,24.88,25.25,23.0,25.25,418200,7.17611882055269,7.28283762937923,6.63387190002861,7.28283762937923,1449922.48040824,0.0,1.0
1995-12-15,24.25,24.88,24.13,24.75,453100,6.99440841633451,7.17611882055269,6.95979691076914,7.13862302285687,1570922.70653509,0.0,1.0
1995-12-18,23.63,24.5,23.63,24.25,359500,6.81558230424678,7.06651571959569,6.81558230424678,6.99440841633451,1246406.34076222,0.0,1.0
1995-12-19,23.63,24.0,23.5,23.63,673700,6.81558230424678,6.92230111307333,6.77808650655097,6.81558230424678,2335755.08142284,0.0,1.0
1995-12-20,22.75,24.0,22.75,24.0,1023300,6.56176459676743,6.92230111307333,6.56176459676743,6.92230111307333,3547837.57580524,0.0,1.0
1995-12-21,23.0,23.13,22.75,22.88,1865000,6.63387190002861,6.67136769772442,6.56176459676743,6.59926039446324,6466057.92912809,0.0,1.0
1995-12-22,23.63,23.63,23.13,23.13,804700,6.81558230424678,6.81558230424678,6.67136769772442,6.67136769772442,2789939.31129725,0.0,1.0
1995-12-26,23.5,23.63,23.25,23.63,224500,6.77808650655097,6.81558230424678,6.70597920328979,6.81558230424678,778353.890128287,0.0,1.0
1995-12-27,24.0,24.25,23.5,23.5,798100,6.92230111307333,6.99440841633451,6.77808650655097,6.77808650655097,2767056.74704404,0.0,1.0
1995-12-28,23.88,24.13,23.75,23.88,562600,6.88768960750796,6.95979691076914,6.85019380981215,6.88768960750796,1950565.24982706,0.0,1.0
1995-12-29,24.38,24.38,24.0,24.13,294800,7.03190421403032,7.03190421403032,6.92230111307333,6.95979691076914,1022087.86997692,0.0,1.0
1996-01-02,24.88,24.88,24.25,24.38,535300,7.17611882055269,7.17611882055269,6.99440841633451,7.03190421403032,1855914.64314331,0.0,1.0
1996-01-03,25.0,25.25,24.75,24.88,444900,7.21073032611805,7.28283762937923,7.13862302285687,7.17611882055269,1542492.85397806,0.0,1.0
1996-01-04,24.875,24.875,24.25,24.375,170700,7.17467667448746,7.17467667448746,6.99440841633451,7.0304620679651,591826.320912689,0.0,1.0
1996-01-05,25.0,25.25,24.75,24.875,705100,7.21073032611805,7.28283762937923,7.13862302285687,7.17467667448746,2444620.6143851,0.0,1.0
1996-01-08,24.62,24.75,24.38,24.5,43900,7.10112722516106,7.13862302285687,7.03190421403032,7.06651571959569,152203.722835776,0.0,1.0
1996-01-09,24.25,24.62,24.0,24.62,175100,6.99440841633451,7.10112722516106,6.92230111307333,7.10112722516106,607081.363748165,0.0,1.0
1996-01-10,24.625,24.75,24.375,24.5,581500,7.10256937122628,7.13862302285687,7.0304620679651,7.06651571959569,2016092.59291581,0.0,1.0
1996-01-11,24.25,24.625,24.0,24.625,219400,6.99440841633451,7.10256937122628,6.92230111307333,7.10256937122628,760671.908659894,0.0,1.0
1996-01-12,23.375,24.0,23.25,23.75,186800,6.74203285492038,6.92230111307333,6.70597920328979,6.85019380981215,647645.909469773,0.0,1.0
1996-01-15,23.75,23.88,23.5,23.5,151800,6.85019380981215,6.88768960750796,6.77808650655097,6.77808650655097,526298.977823938,0.0,1.0
1996-01-16,24.62,24.88,24.0,24.0,785400,7.10112722516106,7.17611882055269,6.92230111307333,6.92230111307333,2723025.14613255,0.0,1.0
1996-01-17,23.75,23.875,23.5,23.5,308600,6.85019380981215,6.88624746144274,6.77808650655097,6.77808650655097,1069933.23159728,0.0,1.0
1996-01-18,24.625,24.875,24.0,24.0,139600,7.10256937122628,7.17467667448746,6.92230111307333,6.92230111307333,484000.904507389,0.0,1.0
1996-01-19,24.5,24.75,24.375,24.375,170400,7.06651571959569,7.13862302285687,7.0304620679651,7.0304620679651,590786.204355725,0.0,1.0
1996-01-22,25.12,25.62,25.12,25.25,502200,7.24534183168342,7.38955643820578,7.24534183168342,7.28283762937923,1741155.11635824,0.0,1.0
1996-01-23,25.38,25.38,25.12,25.12,325600,7.32033342707505,7.32033342707505,7.24534183168342,7.24534183168342,1128873.16982526,0.0,1.0
1996-01-24,25.125,25.625,25.125,25.25,264100,7.24678397774864,7.390998584271,7.24678397774864,7.28283762937923,915649.275647576,0.0,1.0
1996-01-25,25.375,25.375,25.125,25.125,416900,7.31889128100982,7.31889128100982,7.24678397774864,7.24678397774864,1445415.30866139,0.0,1.0
1996-01-26,25.25,25.625,25.125,25.625,332500,7.28283762937923,7.390998584271,7.24678397774864,7.390998584271,1152795.85063544,0.0,1.0
1996-01-29,25.75,26.12,25.62,25.75,186300,7.42705223590159,7.53377104472814,7.38955643820578,7.42705223590159,645912.381874833,0.0,1.0
1996-01-30,26.75,26.88,26.0,26.0,751800,7.71548144894632,7.75297724664213,7.49915953916277,7.49915953916277,2606532.09175254,0.0,1.0
1996-01-31,25.75,26.125,25.625,25.75,1361600,7.42705223590159,7.53521319079336,7.390998584271,7.42705223590159,4720742.34654199,0.0,1.0
1996-02-01,26.75,26.875,26.0,26.0,330000,7.71548144894632,7.75153510057691,7.49915953916277,7.49915953916277,1144128.21266073,0.0,1.0
1996-02-02,26.875,27.125,26.625,26.75,410100,7.75153510057691,7.82364240383809,7.67942779731573,7.71548144894632,1421839.3333702,0.0,1.0
1996-02-05,26.875,27.5,26.875,27.5,179200,7.75153510057691,7.93180335872986,7.75153510057691,7.93180335872986,621296.290026677,0.0,1.0
1996-02-06,27.125,27.375,26.75,27.125,225400,7.82364240383809,7.89574970709927,7.71548144894632,7.82364240383809,781474.23979918,0.0,1.0
1996-02-07,27.0,28.0,26.75,27.5,505000,7.7875887522075,8.07601796525222,7.71548144894632,7.93180335872986,1750862.87088991,0.0,1.0
1996-02-08,27.375,27.5,26.875,27.0,628700,7.89574970709927,7.93180335872986,7.75153510057691,7.7875887522075,2179737.59787819,0.0,1.0
1996-02-09,27.75,27.875,27.375,27.5,501200,8.00391066199104,8.03996431362163,7.89574970709927,7.93180335872986,1737688.06116836,0.0,1.0
1996-02-12,27.625,27.875,27.5,27.75,314000,7.96785701036045,8.03996431362163,7.93180335872986,8.00391066199104,1088655.32962264,0.0,1.0
1996-02-13,27.25,27.625,27.125,27.5,526900,7.85969605546868,7.96785701036045,7.82364240383809,7.93180335872986,1826791.3795483,0.0,1.0
1996-02-14,28.625,28.625,27.25,27.25,1024300,8.25628622340517,8.25628622340517,7.85969605546868,7.85969605546868,3551304.63099512,0.0,1.0
1996-02-15,28.375,28.5,28.25,28.25,282600,8.18417892014399,8.22023257177458,8.1481252685134,8.1481252685134,979789.796660374,0.0,1.0
1996-02-16,28.375,28.5,28.125,28.375,383900,8.18417892014399,8.22023257177458,8.11207161688281,8.18417892014399,1331002.48739532,0.0,1.0
1996-02-20,28.0,28.5,27.875,28.125,371400,8.07601796525222,8.22023257177458,8.03996431362163,8.11207161688281,1287664.29752181,0.0,1.0
1996-02-21,28.125,28.25,28.0,28.0,257300,8.11207161688281,8.1481252685134,8.07601796525222,8.07601796525222,892073.300356384,0.0,1.0
1996-02-22,28.375,28.375,27.875,28.125,384000,8.18417892014399,8.18417892014399,8.03996431362163,8.11207161688281,1331349.19291431,0.0,1.0
1996-02-23,29.0,29.0,28.0,28.25,401200,8.36444717829694,8.36444717829694,8.07601796525222,8.1481252685134,1390982.54218026,0.0,1.0
1996-02-26,28.25,29.0,28.125,29.0,345200,8.1481252685134,8.36444717829694,8.11207161688281,8.36444717829694,1196827.45154693,0.0,1.0
1996-02-27,27.25,28.25,27.125,28.25,2723000,7.8856546846427,8.17503650793234,7.8494819567315,8.17503650793234,9409713.32976421,0.09,1.0
1996-02-28,27.625,28.0,27.375,27.375,648700,7.99417286837632,8.10269105210993,7.92182741255391,7.92182741255391,2241675.00441353,0.0,1.0
1996-02-29,28.125,28.125,27.375,27.5,429600,8.13886378002114,8.13886378002114,7.92182741255391,7.95800014046511,1484543.82903661,0.0,1.0
1996-03-01,27.88,28.25,27.75,28.12,174100,8.06796523331517,8.17503650793234,8.03034559628752,8.13741687090469,601627.282670565,0.0,1.0
1996-03-04,28.38,28.5,27.75,28.12,276900,8.21265614496,8.24738196375475,8.03034559628752,8.13741687090469,956867.286453069,0.0,1.0
1996-03-05,28.5,29.0,28.38,28.5,302100,8.24738196375475,8.39207287539957,8.21265614496,8.24738196375475,1043949.46636863,0.0,1.0
1996-03-06,28.375,28.5,27.75,28.125,384800,8.21120923584355,8.24738196375475,8.03034559628752,8.13886378002114,1329731.06474229,0.0,1.0
1996-03-07,28.5,29.0,28.375,28.5,265300,8.24738196375475,8.39207287539957,8.21120923584355,8.24738196375475,916781.838555433,0.0,1.0
1996-03-08,29.0,29.0,28.625,28.75,457500,8.39207287539957,8.39207287539957,8.28355469166596,8.31972741957716,1580956.24251455,0.0,1.0
1996-03-11,27.75,27.88,27.12,27.75,231500,8.03034559628752,8.06796523331517,7.84803504761505,8.03034559628752,799981.136922664,0.0,1.0
1996-03-12,26.75,27.5,26.5,27.5,339400,7.74096377299788,7.95800014046511,7.66861831717547,7.95800014046511,1172844.91521189,0.0,1.0
1996-03-13,27.75,27.875,27.125,27.75,269900,8.03034559628752,8.06651832419873,7.8494819567315,8.03034559628752,932677.792032082,0.0,1.0
1996-03-14,26.75,27.5,26.5,27.5,391300,7.74096377299788,7.95800014046511,7.66861831717547,7.95800014046511,1352192.73813321,0.0,1.0
1996-03-15,27.0,27.25,26.75,26.75,526800,7.81330922882029,7.8856546846427,7.74096377299788,7.74096377299788,1820432.23728233,0.0,1.0
1996-03-18,27.88,27.88,27.5,27.88,491900,8.06796523331517,8.06796523331517,7.95800014046511,8.06796523331517,1699830.32938341,0.0,1.0
1996-03-19,27.75,27.75,27.5,27.5,331100,8.03034559628752,8.03034559628752,7.95800014046511,7.95800014046511,1144163.08611272,0.0,1.0
1996-03-20,27.875,27.875,27.5,27.875,315600,8.06651832419873,8.06651832419873,7.95800014046511,8.06651832419873,1090600.63418053,0.0,1.0
1996-03-21,27.75,27.75,27.5,27.5,209500,8.03034559628752,8.03034559628752,7.95800014046511,7.95800014046511,723957.01159956,0.0,1.0
1996-03-22,27.625,27.75,27.375,27.75,400900,7.99417286837632,8.03034559628752,7.92182741255391,8.03034559628752,1385366.90191057,0.0,1.0
1996-03-25,27.5,27.88,27.25,27.88,230100,7.95800014046511,8.06796523331517,7.8856546846427,8.06796523331517,795143.238038467,0.0,1.0
1996-03-26,27.12,27.5,26.88,27.38,186900,7.84803504761505,7.95800014046511,7.77858341002553,7.92327432167036,645859.501040371,0.0,1.0
1996-03-27,27.5,27.875,27.25,27.875,211200,7.95800014046511,8.06651832419873,7.8856546846427,8.06651832419873,729831.6031018,0.0,1.0
1996-03-28,27.125,27.5,26.875,27.375,225600,7.8494819567315,7.95800014046511,7.77713650090909,7.92182741255391,779592.848767831,0.0,1.0
1996-03-29,27.75,27.75,27.25,27.25,414300,8.03034559628752,8.03034559628752,7.8856546846427,7.8856546846427,1431672.50551646,0.0,1.0
1996-04-01,27.5,27.75,27.25,27.75,231400,7.95800014046511,8.03034559628752,7.8856546846427,8.03034559628752,799635.57271665,0.0,1.0
1996-04-02,27.5,27.75,27.25,27.75,343300,7.95800014046511,8.03034559628752,7.8856546846427,8.03034559628752,1186321.91924644,0.0,1.0
1996-04-03,27.375,27.75,27.125,27.25,290800,7.92182741255391,8.03034559628752,7.8494819567315,7.8856546846427,1004900.71108903,0.0,1.0
1996-04-04,26.875,27.375,26.75,27.375,426700,7.77713650090909,7.92182741255391,7.74096377299788,7.92182741255391,1474522.46706221,0.0,1.0
1996-04-08,26.62,27.12,26.38,27.0,547800,7.70334413597023,7.84803504761505,7.63389249838071,7.81330922882029,1893000.72054529,0.0,1.0
1996-04-09,26.625,27.125,26.375,27.0,171400,7.70479104508668,7.8494819567315,7.63244558926427,7.81330922882029,592297.049108184,0.0,1.0
1996-04-10,26.875,27.125,26.625,26.75,399400,7.77713650090909,7.8494819567315,7.70479104508668,7.74096377299788,1380183.43882035,0.0,1.0
1996-04-11,26.625,27.125,26.5,26.75,226500,7.70479104508668,7.8494819567315,7.66861831717547,7.74096377299788,782702.926621958,0.0,1.0
1996-04-12,26.375,26.875,26.25,26.75,184600,7.63244558926427,7.77713650090909,7.59627286135306,7.74096377299788,637911.524302046,0.0,1.0
1996-04-15,26.25,26.5,26.25,26.25,198600,7.59627286135306,7.66861831717547,7.59627286135306,7.59627286135306,686290.513144022,0.0,1.0
1996-04-16,26.25,26.5,26.25,26.25,494700,7.59627286135306,7.66861831717547,7.59627286135306,7.59627286135306,1709506.1271518,0.0,1.0
1996-04-17,27.75,27.75,26.375,26.375,122600,8.03034559628752,8.03034559628752,7.63244558926427,7.63244558926427,423661.716573299,0.0,1.0
1996-04-18,27.125,27.5,27.125,27.5,662300,7.8494819567315,7.95800014046511,7.8494819567315,7.95800014046511,2288671.73643145,0.0,1.0
1996-04-19,27.875,27.875,27.125,27.25,704700,8.06651832419873,8.06651832419873,7.8494819567315,7.8856546846427,2435190.95978143,0.0,1.0
1996-04-22,28.5,28.62,28.0,28.0,345200,8.24738196375475,8.28210778254951,8.10269105210993,8.10269105210993,1192887.63916071,0.0,1.0
1996-04-23,28.5,28.625,28.0,28.375,251900,8.24738196375475,8.28355469166596,8.10269105210993,8.21120923584355,870476.234949543,0.0,1.0
1996-04-24,28.5,28.625,28.375,28.5,472000,8.24738196375475,8.28355469166596,8.21120923584355,8.24738196375475,1631063.0523866,0.0,1.0
1996-04-25,28.875,29.0,28.375,28.5,1365200,8.35590014748837,8.39207287539957,8.21120923584355,8.24738196375475,4717642.54050462,0.0,1.0
1996-04-26,29.125,29.25,28.875,29.0,670200,8.42824560331078,8.46441833122198,8.35590014748837,8.39207287539957,2315971.30870656,0.0,1.0
1996-04-29,28.88,29.0,28.38,29.0,208000,8.35734705660482,8.39207287539957,8.21265614496,8.39207287539957,718773.548509348,0.0,1.0
1996-04-30,28.875,29.0,28.375,29.0,472700,8.35590014748837,8.39207287539957,8.21120923584355,8.39207287539957,1633482.0018287,0.0,1.0
1996-05-01,29.0,29.25,28.5,28.875,458900,8.39207287539957,8.46441833122198,8.24738196375475,8.35590014748837,1585794.14139875,0.0,1.0
1996-05-02,29.12,29.75,28.75,29.75,189000,8.42679869419433,8.6091092428668,8.31972741957716,8.6091092428668,653116.349366667,0.0,1.0
1996-05-03,29.875,29.875,29.125,29.25,308300,8.64528197077801,8.64528197077801,8.42824560331078,8.46441833122198,1065374.4471415,0.0,1.0
1996-05-06,28.0,28.5,27.88,28.5,175900,8.10269105210993,8.24738196375475,8.06796523331517,8.24738196375475,607847.438378819,0.0,1.0
1996-05-07,27.75,28.0,27.62,27.75,451800,8.03034559628752,8.10269105210993,7.99272595925987,8.03034559628752,1561259.08277175,0.0,1.0
1996-05-08,28.0,28.5,27.875,28.5,122500,8.10269105210993,8.24738196375475,8.06651832419873,8.24738196375475,423316.152367285,0.0,1.0
1996-05-09,27.75,28.0,27.625,27.75,264300,8.03034559628752,8.10269105210993,7.99417286837632,8.03034559628752,913326.196495292,0.0,1.0
1996-05-10,27.875,27.875,27.0,27.75,357600,8.06651832419873,8.06651832419873,7.81330922882029,8.03034559628752,1235737.60070646,0.0,1.0
1996-05-13,28.0,28.12,27.75,27.88,572500,8.10269105210993,8.13741687090469,8.03034559628752,8.06796523331517,1978355.07943078,0.0,1.0
1996-05-14,28.25,28.5,28.0,28.12,259900,8.17503650793234,8.24738196375475,8.10269105210993,8.13741687090469,898121.371430671,0.0,1.0
1996-05-15,28.0,28.125,27.75,27.875,431600,8.10269105210993,8.13886378002114,8.03034559628752,8.06651832419873,1491455.1131569,0.0,1.0
1996-05-16,28.25,28.5,28.0,28.125,133600,8.17503650793234,8.24738196375475,8.10269105210993,8.13886378002114,461673.779234851,0.0,1.0
1996-05-17,28.125,28.5,27.875,28.25,165900,8.13886378002114,8.24738196375475,8.06651832419873,8.17503650793234,573291.017777408,0.0,1.0
1996-05-20,29.25,29.62,29.12,29.12,577800,8.46441833122198,8.57148960583915,8.42679869419433,8.42679869419433,1996669.98234953,0.0,1.0
1996-05-21,29.0,29.12,28.38,29.0,552900,8.39207287539957,8.42679869419433,8.21265614496,8.39207287539957,1910624.49505201,0.0,1.0
1996-05-22,29.25,29.625,29.125,29.125,572500,8.46441833122198,8.5729365149556,8.42824560331078,8.42824560331078,1978355.07943078,0.0,1.0
1996-05-23,29.0,29.125,28.375,29.0,341800,8.39207287539957,8.42824560331078,8.21120923584355,8.39207287539957,1181138.45615623,0.0,1.0
1996-05-24,29.5,29.5,28.75,28.875,400900,8.53676378704439,8.53676378704439,8.31972741957716,8.35590014748837,1385366.90191057,0.0,1.0
1996-05-28,28.62,29.25,28.62,29.25,487400,8.28210778254951,8.46441833122198,8.28210778254951,8.46441833122198,1684279.94011277,0.0,1.0
1996-05-29,28.62,29.0,28.25,28.38,315400,8.30815214664558,8.41846304167441,8.20074416990697,8.23848210767999,1086492.86154979,0.09,1.0
1996-05-30,28.625,29.25,28.625,29.25,564500,8.30960360579069,8.49103599893023,8.30960360579069,8.49103599893023,1944594.86475859,0.0,1.0
1996-05-31,28.625,29.0,28.25,28.375,192700,8.30960360579069,8.41846304167441,8.20074416990697,8.23703064853488,663814.757199255,0.0,1.0
1996-06-03,30.0,30.38,29.5,29.62,432600,8.70875487069767,8.81906576572651,8.56360895618604,8.59844397566883,1490224.51460507,0.0,1.0
1996-06-04,30.0,30.375,29.5,29.625,408800,8.70875487069767,8.81761430658139,8.56360895618604,8.59989543481395,1408238.05263651,0.0,1.0
1996-06-05,29.75,30.25,29.625,30.0,1011100,8.63618191344186,8.78132782795348,8.59989543481395,8.70875487069767,3483046.7099334,0.0,1.0
1996-06-06,30.625,31.125,29.75,29.75,913300,8.8901872638372,9.03533317834883,8.63618191344186,8.63618191344186,3146144.35781048,0.0,1.0
1996-06-07,31.125,31.25,30.5,30.625,344300,9.03533317834883,9.07161965697674,8.8539007852093,8.8901872638372,1186047.85108305,0.0,1.0
1996-06-10,31.12,31.12,30.75,30.75,277600,9.03388171920372,9.03388171920372,8.92647374246511,8.92647374246511,956279.069011484,0.0,1.0
1996-06-11,30.38,31.5,30.38,31.38,1308800,8.81906576572651,9.14419261423255,8.81906576572651,9.10935759474976,4508566.44640573,0.0,1.0
1996-06-12,30.375,31.5,30.375,31.375,731600,8.81761430658139,9.14419261423255,8.81761430658139,9.10790613560465,2520222.50320174,0.0,1.0
1996-06-13,29.5,30.625,29.5,30.25,475000,8.56360895618604,8.8901872638372,8.56360895618604,8.78132782795348,1636284.43004487,0.0,1.0
1996-06-14,29.75,30.25,29.25,29.25,355100,8.63618191344186,8.78132782795348,8.49103599893023,8.49103599893023,1223251.79180828,0.0,1.0
1996-06-17,29.62,30.12,29.38,30.0,237300,8.59844397566883,8.74358989018046,8.52877393670325,8.70875487069767,817453.253157152,0.0,1.0
1996-06-18,29.625,30.125,29.375,30.0,311800,8.59989543481395,8.74504134932558,8.52732247755814,8.70875487069767,1074091.54797472,0.0,1.0
1996-06-19,29.375,29.625,29.25,29.375,154500,8.52732247755814,8.59989543481395,8.49103599893023,8.52732247755814,532223.040930383,0.0,1.0
1996-06-20,29.5,29.5,28.875,29.0,2435100,8.56360895618604,8.56360895618604,8.38217656304651,8.41846304167441,8388455.1907416,0.0,1.0
1996-06-21,28.5,29.875,28.375,29.625,571300,8.27331712716279,8.67246839206976,8.23703064853488,8.59989543481395,1968019.56817817,0.0,1.0
1996-06-24,28.75,28.75,28.12,28.75,474700,8.3458900844186,8.3458900844186,8.16300623213395,8.3458900844186,1635250.98724694,0.0,1.0
1996-06-25,28.75,28.75,28.125,28.75,656900,8.3458900844186,8.3458900844186,8.16445769127906,8.3458900844186,2262895.24651889,0.0,1.0
1996-06-26,28.375,28.875,28.25,28.75,831500,8.23703064853488,8.38217656304651,8.20074416990697,8.3458900844186,2864358.95491012,0.0,1.0
1996-06-27,28.125,28.625,27.5,28.5,291800,8.16445769127906,8.30960360579069,7.98302529813953,8.27331712716279,1005195.36144651,0.0,1.0
1996-06-28,28.25,28.5,28.125,28.25,583500,8.20074416990697,8.27331712716279,8.16445769127906,8.20074416990697,2010046.24196038,0.0,1.0
1996-07-01,29.62,29.75,28.88,29.0,725100,8.59844397566883,8.63618191344186,8.38362802219162,8.41846304167441,2497831.24258007,0.0,1.0
1996-07-02,30.25,30.75,29.62,29.62,406700,8.78132782795348,8.92647374246511,8.59844397566883,8.59844397566883,1401003.95305105,0.0,1.0
1996-07-03,29.625,29.75,28.875,29.0,411500,8.59989543481395,8.63618191344186,8.38217656304651,8.41846304167441,1417539.03781782,0.0,1.0
1996-07-05,29.75,30.25,29.75,30.25,155900,8.63618191344186,8.78132782795348,8.63618191344186,8.78132782795348,537045.773987357,0.0,1.0
1996-07-08,27.5,29.25,27.5,29.25,2940900,7.98302529813953,8.49103599893023,7.98302529813953,8.49103599893023,10130839.7480399,0.0,1.0
1996-07-09,28.25,28.38,27.5,27.62,581200,8.20074416990697,8.23848210767999,7.98302529813953,8.01786031762232,2002123.18050964,0.0,1.0
1996-07-10,27.5,29.25,27.5,29.25,335400,7.98302529813953,8.49103599893023,7.98302529813953,8.49103599893023,1155389.048078,0.0,1.0
1996-07-11,28.25,28.375,27.5,27.625,276900,8.20074416990697,8.23703064853488,7.98302529813953,8.01931177676744,953867.702482998,0.0,1.0
1996-07-12,27.875,28.25,27.75,28.125,196200,8.09188473402325,8.20074416990697,8.05559825539534,8.16445769127906,675871.589841691,0.0,1.0
1996-07-15,27.12,27.62,26.75,27.62,385400,7.87271440311069,8.01786031762232,7.76530642637209,8.01786031762232,1327629.51439851,0.0,1.0
1996-07-16,27.12,27.12,26.12,27.0,839600,7.87271440311069,7.87271440311069,7.58242257408744,7.8378793836279,2892261.91045405,0.0,1.0
1996-07-17,27.125,27.625,26.75,27.625,397700,7.87416586225581,8.01931177676744,7.76530642637209,8.01931177676744,1370000.66911336,0.0,1.0
1996-07-18,27.125,27.125,26.125,27.0,917500,7.87416586225581,7.87416586225581,7.58387403323255,7.8378793836279,3160612.5569814,0.0,1.0
1996-07-19,28.0,28.75,27.875,28.0,507900,8.12817121265116,8.3458900844186,8.09188473402325,8.12817121265116,1749618.65688376,0.0,1.0
1996-07-22,27.0,28.0,26.88,28.0,264400,7.8378793836279,8.12817121265116,7.80304436414511,8.12817121265116,910807.58590287,0.0,1.0
1996-07-23,26.0,27.12,26.0,27.12,237000,7.54758755460465,7.87271440311069,7.54758755460465,7.87271440311069,816419.810359228,0.0,1.0
1996-07-24,27.0,28.0,26.875,28.0,545400,7.8378793836279,8.12817121265116,7.801592905,8.12817121265116,1878799.00662415,0.0,1.0
1996-07-25,26.0,27.125,26.0,27.125,538300,7.54758755460465,7.87416586225581,7.54758755460465,7.87416586225581,1854340.86040664,0.0,1.0
1996-07-26,25.625,25.875,24.5,24.5,413400,7.43872811872093,7.51130107597674,7.11214981106976,7.11214981106976,1424084.175538,0.0,1.0
1996-07-29,26.62,26.88,26.62,26.75,175700,7.72756848859907,7.80304436414511,7.72756848859907,7.76530642637209,605252.99865028,0.0,1.0
1996-07-30,26.75,26.88,26.38,26.62,230300,7.76530642637209,7.80304436414511,7.65789844963348,7.72756848859907,793339.58787228,0.0,1.0
1996-07-31,26.625,26.875,26.625,26.75,258600,7.72901994774418,7.801592905,7.72901994774418,7.76530642637209,890827.69180969,0.0,1.0
1996-08-01,26.75,26.875,26.375,26.625,969100,7.76530642637209,7.801592905,7.65644699048837,7.72901994774418,3338364.71822417,0.0,1.0
1996-08-02,27.5,27.62,26.88,26.88,678600,7.98302529813953,8.01786031762232,7.80304436414511,7.80304436414511,2337647.60890199,0.0,1.0
1996-08-05,27.5,27.75,27.25,27.62,348000,7.98302529813953,8.05559825539534,7.91045234088372,8.01786031762232,1198793.64559077,0.0,1.0
1996-08-06,27.5,27.75,27.12,27.5,292000,7.98302529813953,8.05559825539534,7.87271440311069,7.98302529813953,1005884.32331179,0.0,1.0
1996-08-07,27.5,27.75,27.25,27.625,613200,7.98302529813953,8.05559825539534,7.91045234088372,8.01931177676744,2112357.07895476,0.0,1.0
1996-08-08,27.5,27.75,27.125,27.5,335000,7.98302529813953,8.05559825539534,7.87416586225581,7.98302529813953,1154011.12434743,0.0,1.0
1996-08-09,27.125,27.5,27.125,27.25,197800,7.87416586225581,7.98302529813953,7.87416586225581,7.91045234088372,681383.284763947,0.0,1.0
1996-08-12,28.0,28.88,28.0,28.5,101700,8.12817121265116,8.38362802219162,8.12817121265116,8.27331712716279,350337.108495922,0.0,1.0
1996-08-13,27.5,27.75,27.0,27.62,128500,7.98302529813953,8.05559825539534,7.8378793836279,8.01786031762232,442657.998443717,0.0,1.0
1996-08-14,28.0,28.875,28.0,28.5,104800,8.12817121265116,8.38217656304651,8.12817121265116,8.27331712716279,361016.017407794,0.0,1.0
1996-08-15,27.5,27.75,27.0,27.625,199600,7.98302529813953,8.05559825539534,7.8378793836279,8.01931177676744,687583.941551485,0.0,1.0
1996-08-16,28.0,28.0,27.375,27.375,97300,8.12817121265116,8.12817121265116,7.94673881951162,7.94673881951162,335179.947459717,0.0,1.0
1996-08-19,29.5,29.5,28.5,28.5,118600,8.56360895618604,8.56360895618604,8.27331712716279,8.27331712716279,408554.386112255,0.0,1.0
1996-08-20,29.0,29.88,28.88,29.5,206500,8.41846304167441,8.67391985121488,8.38362802219162,8.56360895618604,711353.125903716,0.0,1.0
1996-08-21,29.5,29.5,28.5,28.5,123800,8.56360895618604,8.56360895618604,8.27331712716279,8.27331712716279,426467.394609589,0.0,1.0
1996-08-22,29.0,29.875,28.875,29.5,357400,8.41846304167441,8.67246839206976,8.38217656304651,8.56360895618604,1231174.85325902,0.0,1.0
1996-08-23,28.25,29.0,28.25,29.0,101900,8.20074416990697,8.41846304167441,8.20074416990697,8.41846304167441,351026.070361204,0.0,1.0
1996-08-26,28.38,28.62,28.25,28.38,119400,8.23848210767999,8.30815214664558,8.20074416990697,8.23848210767999,411310.233573384,0.0,1.0
1996-08-27,28.38,28.5,27.75,28.38,211200,8.23848210767999,8.27331712716279,8.05559825539534,8.23848210767999,727543.729737845,0.0,1.0
1996-08-28,28.375,28.625,28.25,28.375,162700,8.26315691314697,8.3359600577562,8.22675534084236,8.26315691314697,558698.394393892,0.09,1.0
1996-08-29,28.375,28.5,27.75,28.375,153300,8.26315691314697,8.29955848545158,8.08114905162391,8.26315691314697,526419.568903403,0.0,1.0
1996-08-30,29.25,29.375,28.0,28.0,122100,8.51796791927926,8.55436949158387,8.15395219623313,8.15395219623313,419281.339615822,0.0,1.0
1996-09-03,27.62,28.0,27.62,28.0,217900,8.04329141642711,8.15395219623313,8.04329141642711,8.15395219623313,748250.646210382,0.0,1.0
1996-09-04,27.625,28.0,27.625,27.875,120500,8.0447474793193,8.15395219623313,8.0447474793193,8.11755062392852,413787.071447228,0.0,1.0
1996-09-05,27.875,28.0,27.625,27.625,218400,8.11755062392852,8.15395219623313,8.0447474793193,8.0447474793193,749967.605013067,0.0,1.0
1996-09-06,27.625,28.125,27.375,27.875,92600,8.0447474793193,8.19035376853775,7.97194433471007,8.11755062392852,317980.770257372,0.0,1.0
1996-09-09,28.62,28.62,27.38,27.5,350400,8.33450399486401,8.33450399486401,7.97340039760226,8.00834590701469,1203244.72892206,0.0,1.0
1996-09-10,28.625,28.625,27.375,27.5,342100,8.3359600577562,8.3359600577562,7.97194433471007,8.00834590701469,1174743.21279748,0.0,1.0
1996-09-11,28.75,29.25,28.625,28.75,266000,8.37236163006081,8.51796791927926,8.3359600577562,8.37236163006081,913422.083028735,0.0,1.0
1996-09-12,28.875,29.25,28.5,28.625,241200,8.40876320236542,8.51796791927926,8.29955848545158,8.3359600577562,828260.92641553,0.0,1.0
1996-09-13,30.0,30.0,29.0,29.25,350500,8.73637735310693,8.73637735310693,8.44516477467003,8.51796791927926,1203588.1206826,0.0,1.0
1996-09-16,29.75,30.25,29.75,30.0,306900,8.6635742084977,8.80918049771615,8.6635742084977,8.73637735310693,1053869.31308842,0.0,1.0
1996-09-17,29.75,30.25,29.75,29.875,409900,8.6635742084977,8.80918049771615,8.6635742084977,8.69997578080232,1407562.82644165,0.0,1.0
1996-09-18,30.375,30.625,29.625,29.75,240900,8.84558207002077,8.91838521462999,8.62717263619309,8.6635742084977,827230.751133918,0.0,1.0
1996-09-19,30.625,30.625,30.125,30.375,1410600,8.91838521462999,8.91838521462999,8.77277892541154,8.84558207002077,4843884.17413659,0.0,1.0
1996-09-20,31.0,31.25,30.75,30.875,714900,9.02758993154383,9.10039307615305,8.9547867869346,8.99118835923922,2454907.69607986,0.0,1.0
1996-09-23,29.75,30.12,29.25,29.38,340200,8.6635742084977,8.77132286251936,8.51796791927926,8.55582555447605,1168218.76934728,0.0,1.0
1996-09-24,29.75,30.125,29.25,29.5,459500,8.6635742084977,8.77277892541154,8.51796791927926,8.59077106388848,1577885.13966806,0.0,1.0
1996-09-25,29.875,30.25,29.25,29.5,349200,8.69997578080232,8.80918049771615,8.51796791927926,8.59077106388848,1199124.02779562,0.0,1.0
1996-09-26,29.5,30.125,29.375,30.0,376700,8.59077106388848,8.77277892541154,8.55436949158387,8.73637735310693,1293556.76194333,0.0,1.0
1996-09-27,29.0,29.625,29.0,29.375,483800,8.44516477467003,8.62717263619309,8.44516477467003,8.55436949158387,1661329.33747858,0.0,1.0
1996-09-30,31.0,31.0,30.0,30.25,353400,9.02758993154383,9.02758993154383,8.73637735310693,8.80918049771615,1213546.48173818,0.0,1.0
1996-10-01,31.0,31.0,30.0,30.25,353800,9.02758993154383,9.02758993154383,8.73637735310693,8.80918049771615,1214920.04878033,0.0,1.0
1996-10-02,31.25,31.25,30.88,30.88,528900,9.10039307615305,9.10039307615305,8.9926444221314,8.9926444221314,1816199.02148082,0.0,1.0
1996-10-03,30.875,31.0,30.375,30.75,375100,8.99118835923922,9.02758993154383,8.84558207002077,8.9547867869346,1288062.49377473,0.0,1.0
1996-10-04,31.25,31.25,30.875,31.125,828600,9.10039307615305,9.10039307615305,8.99118835923922,9.06399150384844,2845344.12781056,0.0,1.0
1996-10-07,31.5,31.75,31.38,31.5,255800,9.17319622076228,9.2459993653715,9.13825071134985,9.17319622076228,878396.123453949,0.0,1.0
1996-10-08,31.75,31.75,31.25,31.38,635800,9.2459993653715,9.2459993653715,9.10039307615305,9.13825071134985,2183284.813495,0.0,1.0
1996-10-09,31.5,31.75,31.375,31.5,418300,9.17319622076228,9.2459993653715,9.13679464845766,9.17319622076228,1436407.73432677,0.0,1.0
1996-10-10,31.75,31.75,31.25,31.375,236200,9.2459993653715,9.2459993653715,9.10039307615305,9.13679464845766,811091.338388674,0.0,1.0
1996-10-11,31.5,31.875,31.375,31.625,145200,9.17319622076228,9.28240093767611,9.13679464845766,9.20959779306689,498604.836299896,0.0,1.0
1996-10-14,31.0,31.5,30.88,31.5,85100,9.02758993154383,9.17319622076228,8.9926444221314,9.17319622076228,292226.388217088,0.0,1.0
1996-10-15,30.88,31.25,30.75,31.0,326900,8.9926444221314,9.10039307615305,8.9547867869346,9.02758993154383,1122547.66519584,0.0,1.0
1996-10-16,31.0,31.5,30.875,31.5,178600,9.02758993154383,9.17319622076228,8.99118835923922,9.17319622076228,613297.684319294,0.0,1.0
1996-10-17,30.875,31.25,30.75,31.0,352300,8.99118835923922,9.10039307615305,8.9547867869346,9.02758993154383,1209769.17237227,0.0,1.0
1996-10-18,31.0,31.125,30.5,30.75,295800,9.02758993154383,9.06399150384844,8.88198364232538,8.9547867869346,1015752.8276688,0.0,1.0
1996-10-21,30.75,31.25,30.75,31.12,97700,8.9547867869346,9.10039307615305,8.9547867869346,9.06253544095626,335493.750044765,0.0,1.0
1996-10-22,30.62,30.88,30.25,30.88,181900,8.91692915173781,8.9926444221314,8.80918049771615,8.9926444221314,624629.612417018,0.0,1.0
1996-10-23,30.75,31.25,30.75,31.125,197000,8.9547867869346,9.10039307615305,8.9547867869346,9.06399150384844,676481.768258124,0.0,1.0
1996-10-24,30.625,30.875,30.25,30.875,115200,8.91838521462999,8.99118835923922,8.80918049771615,8.99118835923922,395587.308138761,0.0,1.0
1996-10-25,30.75,30.75,30.25,30.375,194300,8.9547867869346,8.9547867869346,8.80918049771615,8.84558207002077,667210.190723622,0.0,1.0
1996-10-28,30.38,30.88,30.38,30.75,127000,8.84703813291295,8.9926444221314,8.84703813291295,8.9547867869346,436107.535882141,0.0,1.0
1996-10-29,30.12,30.62,30.0,30.5,145100,8.77132286251936,8.91692915173781,8.73637735310693,8.88198364232538,498261.444539359,0.0,1.0
1996-10-30,30.375,30.875,30.375,30.75,139700,8.84558207002077,8.99118835923922,8.84558207002077,8.9547867869346,479718.289470354,0.0,1.0
1996-10-31,30.125,30.625,30.0,30.5,193400,8.77277892541154,8.91838521462999,8.73637735310693,8.88198364232538,664119.664878787,0.0,1.0
1996-11-01,30.125,30.5,30.125,30.25,471700,8.77277892541154,8.88198364232538,8.77277892541154,8.80918049771615,1619778.93445359,0.0,1.0
1996-11-04,29.62,29.62,29.25,29.38,1186900,8.62571657330091,8.62571657330091,8.51796791927926,8.55582555447605,4075716.80581506,0.0,1.0
1996-11-05,29.625,29.625,29.25,29.375,191200,8.62717263619309,8.62717263619309,8.51796791927926,8.55436949158387,656565.046146971,0.0,1.0
1996-11-06,29.75,29.75,29.375,29.5,445700,8.6635742084977,8.6635742084977,8.55436949158387,8.59077106388848,1530497.07671394,0.0,1.0
1996-11-07,30.5,30.625,29.625,29.875,199300,8.88198364232538,8.91838521462999,8.62717263619309,8.69997578080232,684379.778750477,0.0,1.0
1996-11-08,30.375,30.5,30.25,30.5,104200,8.84558207002077,8.88198364232538,8.80918049771615,8.88198364232538,357814.214479677,0.0,1.0
1996-11-11,30.25,30.5,29.88,30.0,190700,8.80918049771615,8.88198364232538,8.7014318436945,8.73637735310693,654848.087344285,0.0,1.0
1996-11-12,30.25,30.5,29.875,30.0,189100,8.80918049771615,8.88198364232538,8.69997578080232,8.73637735310693,649353.819175691,0.0,1.0
1996-11-13,30.25,30.625,30.0,30.375,346800,8.80918049771615,8.91838521462999,8.73637735310693,8.84558207002077,1190882.62554273,0.0,1.0
1996-11-14,29.625,30.25,29.625,30.125,5567400,8.62717263619309,8.80918049771615,8.62717263619309,8.77277892541154,19117992.8761435,0.0,1.0
1996-11-15,30.125,30.125,29.5,29.5,1448900,8.77277892541154,8.77277892541154,8.59077106388848,8.59077106388848,4975403.21842231,0.0,1.0
1996-11-18,30.0,30.38,29.88,29.88,430600,8.73637735310693,8.84703813291295,8.7014318436945,8.7014318436945,1478644.92087283,0.0,1.0
1996-11-19,30.0,30.375,29.875,30.125,375100,8.73637735310693,8.84558207002077,8.69997578080232,8.77277892541154,1288062.49377473,0.0,1.0
1996-11-20,30.0,30.0,29.625,29.875,443100,8.73637735310693,8.73637735310693,8.62717263619309,8.69997578080232,1521568.89093997,0.0,1.0
1996-11-21,30.0,30.25,29.875,29.875,438300,8.73637735310693,8.80918049771615,8.69997578080232,8.69997578080232,1505086.08643419,0.0,1.0
1996-11-22,30.125,30.25,30.0,30.125,534900,8.77277892541154,8.80918049771615,8.73637735310693,8.77277892541154,1836802.52711305,0.0,1.0
1996-11-25,30.12,30.25,29.88,29.88,447400,8.80335624614742,8.84135213964008,8.73320998123788,8.73320998123788,1530744.36876246,0.11,1.0
1996-11-26,30.125,30.25,29.875,29.875,714300,8.80481762666636,8.84135213964008,8.73174860071893,8.73174860071893,2443921.99956868,0.0,1.0
1996-11-27,31.0,31.125,30.125,30.125,558400,9.0605592174824,9.09709373045612,8.80481762666636,8.80481762666636,1910522.25193777,0.0,1.0
1996-11-29,31.5,31.625,31.0,31.125,134200,9.20669726937728,9.243231782351,9.0605592174824,9.09709373045612,459154.882181319,0.0,1.0
1996-12-02,31.75,31.88,31.5,31.5,389800,9.27976629532472,9.31776218881738,9.20669726937728,9.20669726937728,1333670.44019581,0.0,1.0
1996-12-03,32.25,32.62,31.88,32.0,476600,9.42590434721959,9.5340465056218,9.31776218881738,9.35283532127216,1630649.90199417,0.0,1.0
1996-12-04,31.75,32.38,31.38,32.38,523300,9.27976629532472,9.46390024071226,9.17162413692251,9.46390024071226,1790430.32671747,0.0,1.0
1996-12-05,31.75,31.88,31.5,31.62,448400,9.27976629532472,9.31776218881738,9.20669726937728,9.24177040183205,1534165.79113341,0.0,1.0
1996-12-06,31.25,31.62,30.62,31.12,334800,9.13362824342984,9.24177040183205,8.94949429804229,9.09563234993717,1145492.20979363,0.0,1.0
1996-12-09,31.25,31.75,31.25,31.5,405200,9.13362824342984,9.27976629532472,9.13362824342984,9.20669726937728,1386360.34470842,0.0,1.0
1996-12-10,31.0,31.62,31.0,31.25,686500,9.0605592174824,9.24177040183205,9.0605592174824,9.13362824342984,2348806.4576563,0.0,1.0
1996-12-11,30.5,31.0,30.25,31.0,657800,8.91442116558752,9.0605592174824,8.84135213964008,9.0605592174824,2250611.63561008,0.0,1.0
1996-12-12,30.12,30.5,30.0,30.38,529800,8.80335624614742,8.91442116558752,8.76828311369265,8.87934803313275,1812669.57212864,0.0,1.0
1996-12-13,30.25,30.62,30.12,30.12,594200,8.84135213964008,8.94949429804229,8.80335624614742,8.80335624614742,2033009.17281774,0.0,1.0
1996-12-16,30.12,30.38,30.0,30.38,475700,8.80335624614742,8.87934803313275,8.76828311369265,8.87934803313275,1627570.62186031,0.0,1.0
1996-12-17,30.25,30.25,29.75,30.0,459100,8.84135213964008,8.84135213964008,8.69521408774521,8.76828311369265,1570775.01050256,0.0,1.0
1996-12-18,31.5,31.5,30.12,30.12,813600,9.20669726937728,9.20669726937728,8.80335624614742,8.80335624614742,2783669.24100389,0.0,1.0
1996-12-19,32.25,32.62,31.88,31.88,609500,9.42590434721959,9.5340465056218,9.31776218881738,9.31776218881738,2085356.93509325,0.0,1.0
1996-12-20,32.75,33.12,32.25,32.25,839800,9.57204239911447,9.68018455751668,9.42590434721959,9.42590434721959,2873310.50712274,0.0,1.0
1996-12-23,31.62,32.75,31.62,32.62,478700,9.24177040183205,9.57204239911447,9.24177040183205,9.5340465056218,1637834.88897316,0.0,1.0
1996-12-24,31.38,31.62,31.38,31.5,314100,9.17162413692251,9.24177040183205,9.17162413692251,9.20669726937728,1074668.766715,0.0,1.0
1996-12-26,31.75,31.75,31.25,31.5,347500,9.27976629532472,9.27976629532472,9.13362824342984,9.20669726937728,1188944.27390468,0.0,1.0
1996-12-27,31.75,32.25,31.5,31.75,235200,9.27976629532472,9.42590434721959,9.20669726937728,9.27976629532472,804718.541647141,0.0,1.0
1996-12-30,32.12,32.38,31.62,31.88,126100,9.38790845372693,9.46390024071226,9.24177040183205,9.31776218881738,431441.360976635,0.0,1.0
1996-12-31,33.0,33.0,31.62,32.25,215600,9.64511142506191,9.64511142506191,9.24177040183205,9.42590434721959,737658.663176546,0.0,1.0
1997-01-02,31.75,32.5,31.38,32.0,609100,9.27976629532472,9.49897337316703,9.17162413692251,9.35283532127216,2083988.36614487,0.0,1.0
1997-01-03,32.75,32.75,31.63,32.0,593500,9.57204239911447,9.57204239911447,9.24469316286995,9.35283532127216,2030614.17715807,0.0,1.0
1997-01-06,31.63,32.75,31.63,32.75,439600,9.24469316286995,9.57204239911447,9.24469316286995,9.57204239911447,1504057.27426906,0.0,1.0
1997-01-07,32.13,32.25,31.75,32.13,384500,9.39083121476482,9.42590434721959,9.27976629532472,9.39083121476482,1315536.90162979,0.0,1.0
1997-01-08,32.0,32.38,32.0,32.13,420700,9.35283532127216,9.46390024071226,9.35283532127216,9.39083121476482,1439392.39145813,0.0,1.0
1997-01-09,32.0,32.5,31.88,32.25,374000,9.35283532127216,9.49897337316703,9.31776218881738,9.42590434721959,1279611.96673482,0.0,1.0
1997-01-10,32.5,32.5,31.63,31.63,243800,9.49897337316703,9.49897337316703,9.24469316286995,9.24469316286995,834142.7740373,0.0,1.0
1997-01-13,32.88,32.88,32.25,32.63,378800,9.61003829260714,9.61003829260714,9.42590434721959,9.5369692666597,1296034.79411538,0.0,1.0
1997-01-14,32.75,33.13,32.75,33.0,419300,9.57204239911447,9.68310731855458,9.57204239911447,9.64511142506191,1434602.4001388,0.0,1.0
1997-01-15,31.88,33.0,31.88,32.88,572200,9.31776218881738,9.64511142506191,9.31776218881738,9.61003829260714,1957737.88065686,0.0,1.0
1997-01-16,32.88,33.13,32.0,32.0,244400,9.61003829260714,9.68310731855458,9.35283532127216,9.35283532127216,836195.627459869,0.0,1.0
1997-01-17,33.75,33.75,32.88,32.88,165900,9.86431850290423,9.86431850290423,9.61003829260714,9.61003829260714,567613.971340394,0.0,1.0
1997-01-20,33.5,33.75,33.25,33.75,333400,9.79124947695679,9.86431850290423,9.71818045100935,9.86431850290423,1140702.21847431,0.0,1.0
1997-01-21,34.38,34.38,33.25,33.38,283600,10.0484524482918,10.0484524482918,9.71818045100935,9.75617634450202,970315.384401057,0.0,1.0
1997-01-22,34.75,35.0,34.0,34.25,663800,10.156594606694,10.2296636326414,9.93738752885167,10.0104565547991,2271140.16983576,0.0,1.0
1997-01-23,34.63,35.63,34.25,34.88,398100,10.1215214742392,10.413797578029,10.0104565547991,10.1945905001867,1362068.24587469,0.0,1.0
1997-01-24,33.75,34.5,33.5,34.38,334900,9.86431850290423,10.0835255807465,9.79124947695679,10.0484524482918,1145834.35203073,0.0,1.0
1997-01-27,34.13,34.25,33.75,34.0,175600,9.97538342234433,10.0104565547991,9.86431850290423,9.93738752885167,600801.768338597,0.0,1.0
1997-01-28,34.38,34.75,34.25,34.25,183700,10.0484524482918,10.156594606694,10.0104565547991,10.0104565547991,628515.28954328,0.0,1.0
1997-01-29,34.5,34.5,34.0,34.13,251600,10.0835255807465,10.0835255807465,9.93738752885167,9.97538342234433,860829.868530704,0.0,1.0
1997-01-30,35.63,35.88,34.38,34.5,413500,10.413797578029,10.4868666039764,10.0484524482918,10.0835255807465,1414758.1503873,0.0,1.0
1997-01-31,36.75,36.75,35.75,35.88,435200,10.7411468142735,10.7411468142735,10.4488707104837,10.4868666039764,1489003.01583689,0.0,1.0
1997-02-03,35.88,36.75,35.75,36.63,714500,10.4868666039764,10.7411468142735,10.4488707104837,10.7060736818187,2444606.28404287,0.0,1.0
1997-02-04,35.0,35.75,34.63,35.63,467000,10.2296636326414,10.4488707104837,10.1215214742392,10.413797578029,1597804.24723306,0.0,1.0
1997-02-05,34.63,35.5,34.63,35.5,263400,10.1215214742392,10.3758016845363,10.1215214742392,10.3758016845363,901202.652507896,0.0,1.0
1997-02-06,34.75,34.88,34.5,34.63,294800,10.156594606694,10.1945905001867,10.0835255807465,10.1215214742392,1008635.31495568,0.0,1.0
1997-02-07,35.0,35.25,34.63,34.75,353000,10.2296636326414,10.3027326585889,10.1215214742392,10.156594606694,1207762.0969449,0.0,1.0
1997-02-10,35.0,35.25,34.63,35.13,236000,10.2296636326414,10.3027326585889,10.1215214742392,10.2676595261341,807455.679543902,0.0,1.0
1997-02-11,34.88,35.13,34.5,35.0,211100,10.1945905001867,10.2676595261341,10.0835255807465,10.2296636326414,722262.262507273,0.0,1.0
1997-02-12,34.75,34.88,34.63,34.88,438300,10.156594606694,10.1945905001867,10.1215214742392,10.1945905001867,1499609.42518683,0.0,1.0
1997-02-13,34.75,34.88,34.5,34.63,357600,10.156594606694,10.1945905001867,10.0835255807465,10.1215214742392,1223500.63985126,0.0,1.0
1997-02-14,34.5,35.0,34.25,34.88,546200,10.0835255807465,10.2296636326414,10.0104565547991,10.1945905001867,1868780.8990122,0.0,1.0
1997-02-18,34.13,34.38,33.75,34.25,685200,9.97538342234433,10.0484524482918,9.86431850290423,10.0104565547991,2344358.60857407,0.0,1.0
1997-02-19,34.63,34.88,34.0,34.0,524400,10.1215214742392,10.1945905001867,9.93738752885167,9.93738752885167,1794193.89132552,0.0,1.0
1997-02-20,34.38,34.88,34.38,34.63,564300,10.0484524482918,10.1945905001867,10.0484524482918,10.1215214742392,1930708.64392636,0.0,1.0
1997-02-21,34.75,34.88,34.38,34.5,268200,10.156594606694,10.1945905001867,10.0484524482918,10.0835255807465,917625.479888448,0.0,1.0
1997-02-24,34.75,35.0,34.63,34.63,217100,10.156594606694,10.2296636326414,10.1215214742392,10.1215214742392,742790.796732968,0.0,1.0
1997-02-25,35.5,35.63,34.88,34.88,300900,10.3758016845363,10.413797578029,10.1945905001867,10.1945905001867,1029505.99141847,0.0,1.0
1997-02-26,35.75,36.13,35.25,35.5,329600,10.4810210819006,10.5924277395544,10.3344333744614,10.407727228181,1124241.60851542,0.11,1.0
1997-02-27,35.75,36.13,35.63,35.75,357100,10.4810210819006,10.5924277395544,10.4458400321152,10.4810210819006,1218042.10679872,0.0,1.0
1997-02-28,35.25,35.75,35.25,35.63,361300,10.3344333744614,10.4810210819006,10.3344333744614,10.4458400321152,1232368.00108199,0.0,1.0
1997-03-03,35.75,35.75,35.13,35.25,175500,10.4810210819006,10.4810210819006,10.299252324676,10.3344333744614,598617.72540794,0.0,1.0
1997-03-04,37.25,37.5,35.25,35.5,576300,10.9207842042181,10.9940780579377,10.3344333744614,10.407727228181,1965717.35129684,0.0,1.0
1997-03-05,37.5,37.63,37.13,37.5,604600,10.9940780579377,11.0321908618719,10.8856031544327,10.9940780579377,2062246.59134838,0.0,1.0
1997-03-06,37.5,37.75,37.38,37.5,332800,10.9940780579377,11.0673719116573,10.9588970081523,10.9940780579377,1135156.57558839,0.0,1.0
1997-03-07,37.0,37.38,36.88,37.25,224400,10.8474903504985,10.9588970081523,10.8123093007131,10.9207842042181,765412.065991692,0.0,1.0
1997-03-10,37.25,37.63,37.25,37.38,315300,10.9207842042181,11.0321908618719,10.9207842042181,10.9588970081523,1075465.34940811,0.0,1.0
1997-03-11,36.63,37.38,36.63,37.25,332900,10.7390154469935,10.9588970081523,10.7390154469935,10.9207842042181,1135497.66830942,0.0,1.0
1997-03-12,36.38,37.13,36.38,36.63,274000,10.665721593274,10.8856031544327,10.665721593274,10.7390154469935,934594.055622648,0.0,1.0
1997-03-13,35.25,36.25,35.0,36.0,1861000,10.3344333744614,10.6276087893398,10.2611395207419,10.5543149356202,6347735.53837139,0.0,1.0
1997-03-14,35.0,35.38,35.0,35.13,615600,10.2611395207419,10.3725461783956,10.2611395207419,10.299252324676,2099766.79066169,0.0,1.0
1997-03-17,34.63,35.25,34.13,34.88,351200,10.1526646172369,10.3344333744614,10.0060769097977,10.2259584709565,1197917.63625794,0.0,1.0
1997-03-18,35.63,35.63,34.75,35.13,598600,10.4458400321152,10.4458400321152,10.1878456670223,10.299252324676,2041781.02808657,0.0,1.0
1997-03-19,35.75,36.0,35.38,35.5,262800,10.4810210819006,10.5543149356202,10.3725461783956,10.407727228181,896391.670867274,0.0,1.0
1997-03-20,36.75,37.25,35.88,36.75,936800,10.7741964967789,10.9207842042181,10.5191338858348,10.7741964967789,3195356.6106106,0.0,1.0
1997-03-21,36.5,37.13,36.5,36.63,255500,10.7009026430594,10.8856031544327,10.7009026430594,10.7390154469935,871491.902232068,0.0,1.0
1997-03-24,37.38,37.38,36.63,36.63,294300,10.9588970081523,10.9588970081523,10.7390154469935,10.7390154469935,1003835.87799178,0.0,1.0
1997-03-25,37.75,38.25,37.25,37.38,993000,11.0673719116573,11.2139596190965,10.9207842042181,10.9588970081523,3387050.71982953,0.0,1.0
1997-03-26,37.25,37.75,37.0,37.5,310600,10.9207842042181,11.0673719116573,10.8474903504985,10.9940780579377,1059433.99151969,0.0,1.0
1997-03-27,36.75,37.63,36.75,37.25,366200,10.7741964967789,11.0321908618719,10.7741964967789,10.9207842042181,1249081.54441247,0.0,1.0
1997-03-31,37.13,37.25,35.88,36.63,809800,10.8856031544327,10.9207842042181,10.5191338858348,10.7390154469935,2762168.85490228,0.0,1.0
1997-04-01,37.0,37.0,36.63,37.0,731000,10.8474903504985,10.8474903504985,10.7390154469935,10.8474903504985,2493387.79073051,0.0,1.0
1997-04-02,36.88,37.13,36.0,37.13,360900,10.8123093007131,10.8856031544327,10.5543149356202,10.8856031544327,1231003.63019787,0.0,1.0
1997-04-03,36.5,36.88,35.88,36.5,314600,10.7009026430594,10.8123093007131,10.5191338858348,10.7009026430594,1073077.70036089,0.0,1.0
1997-04-04,37.0,37.0,36.13,36.5,152000,10.8474903504985,10.8474903504985,10.5924277395544,10.7009026430594,518460.935965852,0.0,1.0
1997-04-07,37.0,37.13,36.63,36.88,192700,10.8474903504985,10.8856031544327,10.7390154469935,10.8123093007131,657285.673425129,0.0,1.0
1997-04-08,36.63,37.0,36.5,37.0,496700,10.7390154469935,10.8474903504985,10.7009026430594,10.8474903504985,1694207.54535684,0.0,1.0
1997-04-09,36.25,36.63,36.25,36.63,363900,10.6276087893398,10.7390154469935,10.6276087893398,10.7390154469935,1241236.41182877,0.0,1.0
1997-04-10,35.88,36.5,35.75,36.38,322700,10.5191338858348,10.7009026430594,10.4810210819006,10.665721593274,1100706.21076434,0.0,1.0
1997-04-11,35.0,35.88,35.0,35.88,243300,10.2611395207419,10.5191338858348,10.2611395207419,10.5191338858348,829878.590266387,0.0,1.0
1997-04-14,35.25,35.75,34.38,34.63,269200,10.3344333744614,10.4810210819006,10.0793707635173,10.1526646172369,918221.605013207,0.0,1.0
1997-04-15,35.63,35.75,35.38,35.5,489800,10.4458400321152,10.4810210819006,10.3725461783956,10.407727228181,1670672.14760575,0.0,1.0
1997-04-16,35.5,35.75,35.25,35.63,528000,10.407727228181,10.4810210819006,10.3344333744614,10.4458400321152,1800969.56703927,0.0,1.0
1997-04-17,35.13,35.75,35.0,35.75,316100,10.299252324676,10.4810210819006,10.2611395207419,10.4810210819006,1078194.09117635,0.0,1.0
1997-04-18,36.88,36.88,34.75,34.88,325900,10.8123093007131,10.8123093007131,10.1878456670223,10.2259584709565,1111621.17783731,0.0,1.0
1997-04-21,35.38,36.63,35.38,36.5,207100,10.3725461783956,10.7390154469935,10.3725461783956,10.7009026430594,706403.025253473,0.0,1.0
1997-04-22,36.13,36.25,35.5,35.63,152100,10.5924277395544,10.6276087893398,10.407727228181,10.4458400321152,518802.02868688,0.0,1.0
1997-04-23,35.63,36.0,35.5,35.88,444500,10.4458400321152,10.5543149356202,10.407727228181,10.5191338858348,1516157.14497908,0.0,1.0
1997-04-24,35.88,36.13,35.63,35.75,346200,10.5191338858348,10.5924277395544,10.4458400321152,10.4810210819006,1180863.00020643,0.0,1.0
1997-04-25,34.5,36.25,34.5,35.88,1263000,10.1145518133027,10.6276087893398,10.1145518133027,10.5191338858348,4308001.06661097,0.0,1.0
1997-04-28,35.0,35.13,34.38,34.5,491000,10.2611395207419,10.299252324676,10.0793707635173,10.1145518133027,1674765.2602581,0.0,1.0
1997-04-29,36.13,36.38,35.0,35.25,509100,10.5924277395544,10.665721593274,10.2611395207419,10.3344333744614,1736503.04276457,0.0,1.0
1997-04-30,36.88,37.13,36.0,36.13,404700,10.8123093007131,10.8856031544327,10.5543149356202,10.5924277395544,1380402.24200908,0.0,1.0
1997-05-01,37.13,37.25,36.63,37.0,327300,10.8856031544327,10.9207842042181,10.7390154469935,10.8474903504985,1116396.47593173,0.0,1.0
1997-05-02,38.13,38.38,37.0,37.25,944400,11.1787785693111,11.2520724230306,10.8474903504985,10.9207842042181,3221279.65740886,0.0,1.0
1997-05-05,38.88,38.88,38.13,38.38,590800,11.3986601304698,11.3986601304698,11.1787785693111,11.2520724230306,2015175.79584621,0.0,1.0
1997-05-06,39.25,39.5,38.5,38.75,478300,11.5071350339748,11.5804288876944,11.287253472816,11.3605473265356,1631446.48468728,0.0,1.0
1997-05-07,38.13,39.25,38.13,39.25,435800,11.1787785693111,11.5071350339748,11.1787785693111,11.5071350339748,1486482.07824945,0.0,1.0
1997-05-08,38.38,38.88,37.88,38.0,152700,11.2520724230306,11.3986601304698,11.1054847155915,11.1406657653769,520848.585013063,0.0,1.0
1997-05-09,38.75,39.0,38.5,38.88,171700,11.3605473265356,11.4338411802552,11.287253472816,11.3986601304698,585656.202008794,0.0,1.0
1997-05-12,39.25,39.38,38.63,38.75,380000,11.5071350339748,11.545247837909,11.3253662767502,11.3605473265356,1296152.33991463,0.0,1.0
1997-05-13,38.88,39.38,38.63,39.13,221500,11.3986601304698,11.545247837909,11.3253662767502,11.4719539841894,755520.377081816,0.0,1.0
1997-05-14,38.88,39.25,38.75,39.25,140700,11.3986601304698,11.5071350339748,11.3605473265356,11.5071350339748,479917.458489442,0.0,1.0
1997-05-15,37.88,38.63,37.75,38.13,365200,11.1054847155915,11.3253662767502,11.0673719116573,11.1787785693111,1245670.61720216,0.0,1.0
1997-05-16,38.0,38.0,37.38,37.38,327500,11.1406657653769,11.1406657653769,10.9588970081523,10.9588970081523,1117078.66137379,0.0,1.0
1997-05-19,38.63,38.75,38.0,38.13,220700,11.3253662767502,11.3605473265356,11.1406657653769,11.1787785693111,752791.635313575,0.0,1.0
1997-05-20,38.63,38.75,37.88,38.63,306700,11.3253662767502,11.3605473265356,11.1054847155915,11.3253662767502,1046131.37539952,0.0,1.0
1997-05-21,38.13,38.63,38.13,38.38,469300,11.1787785693111,11.3253662767502,11.1787785693111,11.2520724230306,1600748.13979456,0.0,1.0
1997-05-22,38.0,38.25,37.88,38.25,371000,11.1406657653769,11.2139596190965,11.1054847155915,11.2139596190965,1265453.99502191,0.0,1.0
1997-05-23,37.25,38.0,37.0,37.75,696300,10.9207842042181,11.1406657653769,10.8474903504985,11.0673719116573,2375028.61653304,0.0,1.0
1997-05-27,37.75,38.0,37.25,38.0,242400,11.0673719116573,11.1406657653769,10.9207842042181,11.1406657653769,826808.755777118,0.0,1.0
1997-05-28,37.63,37.88,37.38,37.63,805000,11.0644401575085,11.1379482637901,10.9909320512269,11.0644401575085,2737793.28811709,0.11,1.0
1997-05-29,37.88,38.13,37.38,37.75,303600,11.1379482637901,11.2114563700717,10.9909320512269,11.0997240485237,1032539.18294702,0.0,1.0
1997-05-30,38.0,38.38,37.63,37.88,177400,11.1732321548053,11.2849644763533,11.0644401575085,11.1379482637901,603334.819021083,0.0,1.0
1997-06-02,38.13,38.25,37.88,38.13,147100,11.2114563700717,11.2467402610869,11.1379482637901,11.2114563700717,500284.959853448,0.0,1.0
1997-06-03,38.63,38.63,37.75,37.75,567700,11.358472582635,11.358472582635,11.0997240485237,11.0997240485237,1930739.44057648,0.0,1.0
1997-06-04,38.13,38.63,38.0,38.13,200400,11.2114563700717,11.358472582635,11.1732321548053,11.2114563700717,681557.484395859,0.0,1.0
1997-06-05,38.0,38.25,37.88,38.13,268300,11.1732321548053,11.2467402610869,11.1379482637901,11.2114563700717,912484.396523994,0.0,1.0
1997-06-06,38.5,38.5,37.63,37.75,336100,11.3202483673685,11.3202483673685,11.0644401575085,11.0997240485237,1143071.21010703,0.0,1.0
1997-06-09,38.75,38.75,38.25,38.38,254800,11.3937564736501,11.3937564736501,11.2467402610869,11.2849644763533,866571.092934456,0.0,1.0
1997-06-10,39.0,39.0,38.5,38.75,374000,11.4672645799317,11.4672645799317,11.3202483673685,11.3937564736501,1271968.55870285,0.0,1.0
1997-06-11,39.63,39.75,38.88,38.88,562300,11.6525050077614,11.6877888987766,11.4319806889166,11.4319806889166,1912374.11914067,0.0,1.0
1997-06-12,40.13,40.38,39.63,39.75,763400,11.7995212203246,11.8730293266063,11.6525050077614,11.6877888987766,2596312.29335229,0.0,1.0
1997-06-13,40.63,40.75,40.13,40.25,345500,11.9465374328879,11.981821323903,11.7995212203246,11.8348051113398,1175040.47334715,0.0,1.0
1997-06-16,41.0,41.63,41.0,41.25,421900,12.0553294301847,12.2405698580143,12.0553294301847,12.1288375364663,1434875.76180944,0.0,1.0
1997-06-17,41.63,41.75,40.88,41.0,586400,12.2405698580143,12.2758537490295,12.0200455391695,12.0553294301847,1994337.86851163,0.0,1.0
1997-06-18,41.75,42.5,41.5,41.63,426400,12.2758537490295,12.4963780678743,12.2023456427479,12.2405698580143,1450180.19633929,0.0,1.0
1997-06-19,42.88,43.25,42.13,42.38,428800,12.6081103894224,12.7169023867192,12.3875860705776,12.4610941768592,1458342.56142187,0.0,1.0
1997-06-20,43.88,43.88,42.75,42.88,453600,12.9021428145488,12.9021428145488,12.569886174156,12.6081103894224,1542687.00060859,0.0,1.0
1997-06-23,43.63,45.0,43.38,43.88,637000,12.8286347082672,13.2314591306905,12.7551266019856,12.9021428145488,2166427.73233614,0.0,1.0
1997-06-24,43.25,43.75,42.5,43.63,633800,12.7169023867192,12.8639185992824,12.4963780678743,12.8286347082672,2155544.57889268,0.0,1.0
1997-06-25,43.13,43.38,42.75,43.25,236600,12.681618495704,12.7551266019856,12.569886174156,12.7169023867192,804673.15772485,0.0,1.0
1997-06-26,42.5,43.0,42.38,42.75,268900,12.4963780678743,12.6433942804376,12.4610941768592,12.569886174156,914524.987794644,0.0,1.0
1997-06-27,41.13,42.5,41.13,42.13,355700,12.0935536454511,12.4963780678743,12.0935536454511,12.3875860705776,1209730.52494814,0.0,1.0
1997-06-30,41.25,41.88,41.25,41.38,275300,12.1288375364663,12.3140779642959,12.1288375364663,12.1670617517327,936291.294681532,0.0,1.0
1997-07-01,42.13,42.25,41.38,41.5,161000,12.3875860705776,12.4228699615927,12.1670617517327,12.2023456427479,547558.657623416,0.0,1.0
1997-07-02,42.88,43.0,42.0,42.25,256500,12.6081103894224,12.6433942804376,12.3493618553111,12.4228699615927,872352.768201284,0.0,1.0
1997-07-03,43.38,44.0,43.0,43.88,426300,12.7551266019856,12.937426705564,12.6433942804376,12.9021428145488,1449840.09779418,0.0,1.0
1997-07-07,42.63,44.63,42.5,44.63,1802500,12.5346022831408,13.1226671333937,12.4963780678743,13.1226671333937,6130276.27556652,0.0,1.0
1997-07-08,43.0,43.13,42.63,42.63,367300,12.6433942804376,12.681618495704,12.5346022831408,12.5346022831408,1249181.95618063,0.0,1.0
1997-07-09,43.0,43.13,42.88,43.0,297600,12.6433942804376,12.681618495704,12.6081103894224,12.6433942804376,1012133.27024055,0.0,1.0
1997-07-10,43.25,43.25,42.75,42.88,403000,12.7169023867192,12.7169023867192,12.569886174156,12.6081103894224,1370597.13678408,0.0,1.0
1997-07-11,43.88,44.0,42.88,42.88,705200,12.9021428145488,12.937426705564,12.6081103894224,12.6081103894224,2398374.9400996,0.0,1.0
1997-07-14,43.75,44.0,43.63,43.75,338800,12.8639185992824,12.937426705564,12.8286347082672,12.8639185992824,1152253.87082493,0.0,1.0
1997-07-15,43.63,43.75,43.5,43.75,389400,12.8286347082672,12.8639185992824,12.7904104930008,12.8639185992824,1324343.73464944,0.0,1.0
1997-07-16,43.38,43.5,43.0,43.25,257100,12.7551266019856,12.7904104930008,12.6433942804376,12.7169023867192,874393.359471932,0.0,1.0
1997-07-17,43.63,43.63,43.38,43.38,758800,12.8286347082672,12.8286347082672,12.7551266019856,12.7551266019856,2580667.76027734,0.0,1.0
1997-07-18,43.5,43.63,43.0,43.5,175100,12.7904104930008,12.8286347082672,12.6433942804376,12.7904104930008,595512.552483606,0.0,1.0
1997-07-21,42.5,43.0,42.25,43.0,151300,12.4963780678743,12.6433942804376,12.4228699615927,12.6433942804376,514569.098747972,0.0,1.0
1997-07-22,43.25,43.38,42.75,43.0,924500,12.7169023867192,12.7551266019856,12.569886174156,12.6433942804376,3144211.0495208,0.0,1.0
1997-07-23,43.75,43.75,43.38,43.38,661300,12.8639185992824,12.8639185992824,12.7551266019856,12.7551266019856,2249071.67879731,0.0,1.0
1997-07-24,43.88,44.13,43.63,44.06,233800,12.9021428145488,12.9756509208305,12.8286347082672,12.9550686510716,795150.398461837,0.0,1.0
1997-07-25,43.25,43.88,43.13,43.38,378400,12.7169023867192,12.9021428145488,12.681618495704,12.7551266019856,1286932.89468759,0.0,1.0
1997-07-28,42.88,43.25,42.88,43.0,261200,12.6081103894224,12.7169023867192,12.6081103894224,12.6433942804376,888337.399821347,0.0,1.0
1997-07-29,42.25,42.63,42.25,42.5,326600,12.4228699615927,12.5346022831408,12.4228699615927,12.4963780678743,1110761.84832179,0.0,1.0
1997-07-30,42.13,42.63,42.0,42.5,237600,12.3875860705776,12.5346022831408,12.3493618553111,12.4963780678743,808074.143175924,0.0,1.0
1997-07-31,42.13,42.44,41.94,42.13,977400,12.3875860705776,12.4787361223668,12.3317199098035,12.3875860705776,3324123.17988278,0.0,1.0
1997-08-01,42.81,42.88,41.88,42.0,638200,12.5875281196635,12.6081103894224,12.3140779642959,12.3493618553111,2170508.91487743,0.0,1.0
1997-08-04,43.75,43.75,42.88,43.0,378900,12.8639185992824,12.8639185992824,12.6081103894224,12.6433942804376,1288633.38741313,0.0,1.0
1997-08-05,43.75,44.0,43.38,43.75,284000,12.8639185992824,12.937426705564,12.7551266019856,12.8639185992824,965879.868105906,0.0,1.0
1997-08-06,44.38,44.5,43.5,43.63,163400,13.0491590271121,13.0844429181272,12.7904104930008,12.8286347082672,555721.022706002,0.0,1.0
1997-08-07,45.13,45.25,44.75,45.0,381100,13.2696833459569,13.3049672369721,13.1579510244089,13.2314591306905,1296115.5554055,0.0,1.0
1997-08-08,44.0,45.13,44.0,45.0,230200,12.937426705564,13.2696833459569,12.937426705564,13.2314591306905,782906.850837957,0.0,1.0
1997-08-11,44.25,44.63,44.0,44.38,148300,13.0109348118456,13.1226671333937,12.937426705564,13.0491590271121,504366.14239474,0.0,1.0
1997-08-12,44.75,44.75,44.13,44.5,198000,13.1579510244089,13.1579510244089,12.9756509208305,13.0844429181272,673395.11931327,0.0,1.0
1997-08-13,43.63,45.13,43.63,45.0,250800,12.8286347082672,13.2696833459569,12.8286347082672,13.2314591306905,852967.151130147,0.0,1.0
1997-08-14,43.88,44.13,43.88,43.88,153300,12.9021428145488,12.9756509208305,12.9021428145488,12.9021428145488,521371.069650126,0.0,1.0
1997-08-15,43.0,43.88,43.0,43.63,139800,12.6433942804376,12.9021428145488,12.6433942804376,12.8286347082672,475457.766060582,0.0,1.0
1997-08-18,42.75,43.0,42.13,42.75,214600,12.569886174156,12.6433942804376,12.3875860705776,12.569886174156,729851.47780115,0.0,1.0
1997-08-19,44.13,44.25,43.0,43.5,209400,12.9756509208305,13.0109348118456,12.6433942804376,12.7904104930008,712166.35345555,0.0,1.0
1997-08-20,45.0,45.13,44.13,44.75,222400,13.2314591306905,13.2696833459569,12.9756509208305,13.1579510244089,756379.164319553,0.0,1.0
1997-08-21,44.75,45.13,44.63,45.0,523300,13.1579510244089,13.2696833459569,13.1226671333937,13.2314591306905,1779735.68654866,0.0,1.0
1997-08-22,44.13,44.63,43.88,44.25,326200,12.9756509208305,13.1226671333937,12.9021428145488,13.0109348118456,1109401.45414136,0.0,1.0
1997-08-25,44.63,44.75,44.13,44.13,648000,13.1226671333937,13.1579510244089,12.9756509208305,12.9756509208305,2203838.57229798,0.0,1.0
1997-08-26,44.25,44.5,44.25,44.38,292000,13.0109348118456,13.0844429181272,13.0109348118456,13.0491590271121,993087.751714526,0.0,1.0
1997-08-27,43.25,44.25,43.25,44.0,198700,12.7492459534831,13.0440262067428,12.7492459534831,12.9703311434279,674061.433229483,0.11,1.0
1997-08-28,43.88,44.13,43.0,43.38,833100,12.9349575130367,13.0086525763516,12.6755508901682,12.7875673864069,2826173.02477848,0.0,1.0
1997-08-29,43.63,44.0,43.63,43.75,359700,12.8612624497218,12.9703311434279,12.8612624497218,12.896636080113,1220230.98909232,0.0,1.0
1997-09-02,44.0,44.5,43.75,43.75,531100,12.9703311434279,13.1177212700577,12.896636080113,12.896636080113,1801681.06284941,0.0,1.0
1997-09-03,44.5,44.63,44.13,44.25,401800,13.1177212700577,13.1560427029815,13.0086525763516,13.0440262067428,1363049.23941423,0.0,1.0
1997-09-04,45.63,45.88,44.63,44.63,463400,13.4508229562412,13.5245180195562,13.1560427029815,13.1560427029815,1572018.46078784,0.0,1.0
1997-09-05,46.0,46.63,45.88,46.0,988000,13.5598916499473,13.745603209501,13.5245180195562,13.5598916499473,3351649.19995335,0.0,1.0
1997-09-08,45.75,46.13,45.75,46.0,238900,13.4861965866324,13.5982130828711,13.4861965866324,13.5598916499473,810434.204320702,0.0,1.0
1997-09-09,45.25,45.75,45.25,45.75,141300,13.3388064600025,13.4861965866324,13.3388064600025,13.4861965866324,479340.113313167,0.0,1.0
1997-09-10,45.0,45.38,44.88,45.25,312300,13.2651113966876,13.3771278929263,13.2297377662964,13.3388064600025,1059433.24407432,0.0,1.0
1997-09-11,44.38,45.0,44.38,44.88,189600,13.0823476396666,13.2651113966876,13.0823476396666,13.2297377662964,643190.980072017,0.0,1.0
1997-09-12,45.13,45.25,43.88,44.63,568800,13.3034328296114,13.3388064600025,12.9349575130367,13.1560427029815,1929572.94021605,0.0,1.0
1997-09-15,46.0,46.0,45.0,45.38,409800,13.5598916499473,13.5598916499473,13.2651113966876,13.3771278929263,1390188.09933288,0.0,1.0
1997-09-16,45.75,46.0,45.5,46.0,271800,13.4861965866324,13.5598916499473,13.4125015233175,13.5598916499473,922042.765736153,0.0,1.0
1997-09-17,45.75,46.25,45.5,45.75,327700,13.4861965866324,13.6335867132623,13.4125015233175,13.4861965866324,1111675.54941772,0.0,1.0
1997-09-18,45.75,47.25,45.63,46.0,561500,13.4861965866324,13.928366966522,13.4508229562412,13.5598916499473,1904808.73054029,0.0,1.0
1997-09-19,45.88,46.13,45.5,45.5,318800,13.5245180195562,13.5982130828711,13.4125015233175,13.4125015233175,1081483.56775822,0.0,1.0
1997-09-22,45.88,46.25,45.88,46.0,367300,13.5245180195562,13.6335867132623,13.5245180195562,13.5598916499473,1246012.90601504,0.0,1.0
1997-09-23,45.38,45.88,45.38,45.63,242100,13.3771278929263,13.5245180195562,13.3771278929263,13.4508229562412,821289.748288163,0.0,1.0
1997-09-24,45.0,45.75,45.0,45.63,191400,13.2651113966876,13.4861965866324,13.2651113966876,13.4508229562412,649297.223553715,0.0,1.0
1997-09-25,44.5,45.0,44.38,45.0,156500,13.1177212700577,13.2651113966876,13.0823476396666,13.2651113966876,530903.947158603,0.0,1.0
1997-09-26,44.5,45.5,44.5,44.63,294400,13.1177212700577,13.4125015233175,13.1177212700577,13.1560427029815,998710.045006344,0.0,1.0
1997-09-29,46.13,46.25,45.25,45.38,347600,13.5982130828711,13.6335867132623,13.3388064600025,13.3771278929263,1179183.46346537,0.0,1.0
1997-09-30,46.25,46.88,46.25,46.63,320200,13.6335867132623,13.8192982728159,13.6335867132623,13.745603209501,1086232.86824399,0.0,1.0
1997-10-01,47.63,47.63,46.63,46.88,372800,14.0403834627607,14.0403834627607,13.745603209501,13.8192982728159,1264670.87220911,0.0,1.0
1997-10-02,49.0,49.5,47.63,47.88,384500,14.4442324097265,14.5916225363564,14.0403834627607,14.1140785260756,1304361.45484014,0.0,1.0
1997-10-03,48.63,50.0,48.5,49.0,396000,14.3351637160204,14.7390126629862,14.2968422830966,14.4442324097265,1343373.5659732,0.0,1.0
1997-10-06,48.38,48.63,48.25,48.5,144900,14.2614686527055,14.3351637160204,14.2231472197817,14.2968422830966,491552.600276557,0.0,1.0
1997-10-07,48.0,48.13,47.5,48.0,220100,14.1494521564668,14.1877735893905,14.0020620298369,14.1494521564668,746657.883511872,0.0,1.0
1997-10-08,47.5,48.13,47.38,48.0,174800,14.0020620298369,14.1877735893905,13.9666883994458,14.1494521564668,592984.089222515,0.0,1.0
1997-10-09,48.13,48.38,47.25,47.5,127500,14.1877735893905,14.2614686527055,13.928366966522,14.0020620298369,432525.579953495,0.0,1.0
1997-10-10,47.75,48.0,47.5,47.88,115800,14.0757570931519,14.1494521564668,14.0020620298369,14.1140785260756,392834.997322465,0.0,1.0
1997-10-13,47.88,48.25,47.88,48.0,116700,14.1140785260756,14.2231472197817,14.1140785260756,14.1494521564668,395888.119063315,0.0,1.0
1997-10-14,47.75,48.13,47.63,48.0,151900,14.0757570931519,14.1877735893905,14.0403834627607,14.1494521564668,515299.102705376,0.0,1.0
1997-10-15,47.75,47.75,47.38,47.63,75800,14.0757570931519,14.0757570931519,13.9666883994458,14.0403834627607,257140.697729213,0.0,1.0
1997-10-16,48.13,48.25,47.63,47.75,157400,14.1877735893905,14.2231472197817,14.0403834627607,14.0757570931519,533957.068899451,0.0,1.0
1997-10-17,46.88,47.88,46.13,47.75,171000,13.8192982728159,14.1140785260756,13.5982130828711,14.0757570931519,580093.130761155,0.0,1.0
1997-10-20,46.25,47.25,46.13,47.0,163000,13.6335867132623,13.928366966522,13.5982130828711,13.8546719032071,552954.270842504,0.0,1.0
1997-10-21,47.13,47.38,46.5,46.5,186300,13.8929933361308,13.9666883994458,13.7072817765772,13.7072817765772,631996.200355576,0.0,1.0
1997-10-22,48.25,48.75,47.13,47.13,294600,14.2231472197817,14.3705373464116,13.8929933361308,13.8929933361308,999388.516504308,0.0,1.0
1997-10-23,48.63,48.75,47.25,48.0,331000,14.3351637160204,14.3705373464116,13.928366966522,14.1494521564668,1122870.32913417,0.0,1.0
1997-10-24,48.88,49.25,48.63,49.25,268300,14.4088587793353,14.5179274730414,14.3351637160204,14.5179274730414,910169.514521745,0.0,1.0
1997-10-27,45.75,48.75,45.63,48.5,299100,13.4861965866324,14.3705373464116,13.4508229562412,14.2968422830966,1014654.12520855,0.0,1.0
1997-10-28,48.38,48.38,44.0,44.5,782100,14.2614686527055,14.2614686527055,12.9703311434279,13.1177212700577,2653162.79279707,0.0,1.0
1997-10-29,48.25,49.5,47.88,48.25,454600,14.2231472197817,14.5916225363564,14.1140785260756,14.2231472197817,1542165.71487732,0.0,1.0
1997-10-30,47.88,48.38,47.25,47.5,277300,14.1140785260756,14.2614686527055,13.928366966522,14.0020620298369,940700.731930226,0.0,1.0
1997-10-31,48.5,48.88,48.0,48.25,390700,14.2968422830966,14.4088587793353,14.1494521564668,14.2231472197817,1325394.0712771,0.0,1.0
1997-11-03,49.13,49.75,48.63,49.0,476000,14.4825538426503,14.6653175996713,14.3351637160204,14.4442324097265,1614762.1651597,0.0,1.0
1997-11-04,49.63,49.75,49.0,49.25,387200,14.6299439692801,14.6653175996713,14.4442324097265,14.5179274730414,1313520.82006269,0.0,1.0
1997-11-05,50.0,50.13,49.75,50.0,359200,14.7390126629862,14.77733409591,14.6653175996713,14.7390126629862,1218534.81034741,0.0,1.0
1997-11-06,49.94,49.94,49.13,49.94,154700,14.7213258477906,14.7213258477906,14.4825538426503,14.7213258477906,524797.703676907,0.0,1.0
1997-11-07,49.31,49.81,49.19,49.69,285000,14.535614288237,14.6830044148669,14.5002406578459,14.6476307844757,966821.884601927,0.0,1.0
1997-11-10,49.56,49.88,49.38,49.56,178900,14.609309351552,14.7036390325951,14.5562489059652,14.609309351552,606892.754930821,0.0,1.0
1997-11-11,49.88,49.88,49.38,49.88,230800,14.7036390325951,14.7036390325951,14.5562489059652,14.7036390325951,782956.108653067,0.0,1.0
1997-11-12,49.06,49.94,49.06,49.94,342700,14.4619192249221,14.7213258477906,14.4619192249221,14.7213258477906,1162560.91176519,0.0,1.0
1997-11-13,48.75,49.44,48.69,49.06,255500,14.3705373464116,14.5739357211608,14.352850531216,14.4619192249221,866747.338651901,0.0,1.0
1997-11-14,48.63,48.94,48.63,48.63,171800,14.3351637160204,14.4265455945309,14.3351637160204,14.3351637160204,582807.016753021,0.0,1.0
1997-11-17,50.19,50.44,49.06,49.06,233400,14.7950209111056,14.8687159744205,14.4619192249221,14.4619192249221,791776.238126629,0.0,1.0
1997-11-18,49.69,50.25,49.63,49.88,465000,14.6476307844757,14.8127077263012,14.6299439692801,14.7036390325951,1577446.23277157,0.0,1.0
1997-11-19,49.5,49.63,49.25,49.56,92300,14.5916225363564,14.6299439692801,14.5179274730414,14.609309351552,313114.59631143,0.0,1.0
1997-11-20,50.31,50.38,49.5,49.69,342000,14.8303945414967,14.8510291592249,14.5916225363564,14.6476307844757,1160186.26152231,0.0,1.0
1997-11-21,51.31,51.44,50.25,50.88,332300,15.1251747947565,15.1634962276802,14.8127077263012,14.9984192858548,1127280.39387095,0.0,1.0
1997-11-24,51.25,51.63,50.69,51.44,188700,15.1074879795609,15.2195044757996,14.9424110377354,15.1634962276802,640137.858331169,0.0,1.0
1997-11-25,51.0,51.63,50.81,51.25,315000,15.0780099542349,15.2642677242578,15.021836975974,15.1519217677361,1065458.90663031,0.15,1.0
1997-11-26,51.06,51.25,50.75,51.13,192300,15.0957487894752,15.1519217677361,15.0040981407338,15.1164440972555,650437.294428596,0.0,1.0
1997-11-28,54.06,54.25,52.0,52.25,537600,15.982690551489,16.0388635297499,15.3736572082395,15.4475690217407,1818383.20064906,0.0,1.0
1997-12-01,52.13,54.0,51.63,54.0,636100,15.4120913512601,15.9649517162487,15.2642677242578,15.9649517162487,2151550.50954774,0.0,1.0
1997-12-02,52.13,52.5,51.94,52.0,514300,15.4120913512601,15.5214808352418,15.3559183729992,15.3736572082395,1739573.06565069,0.0,1.0
1997-12-03,52.25,52.69,51.94,52.13,746100,15.4475690217407,15.5776538135027,15.3559183729992,15.4120913512601,2523615.52456149,0.0,1.0
1997-12-04,53.0,53.63,51.94,52.13,610600,15.6693044622441,15.855562232267,15.3559183729992,15.4120913512601,2065299.0742491,0.0,1.0
1997-12-05,53.31,53.38,52.94,53.19,308000,15.7609551109856,15.7816504187659,15.6515656270039,15.725477440505,1041782.04203852,0.0,1.0
1997-12-08,53.5,53.81,53.31,53.44,262700,15.8171280892464,15.9087787379879,15.7609551109856,15.7993892540062,888558.904037403,0.0,1.0
1997-12-09,52.13,53.5,52.06,53.5,372700,15.4120913512601,15.8171280892464,15.3913960434798,15.8171280892464,1260623.91905116,0.0,1.0
1997-12-10,52.69,52.75,52.06,52.06,263800,15.5776538135027,15.595392648743,15.3913960434798,15.3913960434798,892279.554187539,0.0,1.0
1997-12-11,52.0,52.5,51.31,52.5,351800,15.3736572082395,15.5214808352418,15.1696606029763,15.5214808352418,1189931.56619855,0.0,1.0
1997-12-12,51.56,52.0,51.38,51.75,306200,15.2435724164775,15.3736572082395,15.1903559107567,15.2997453947384,1035693.7054292,0.0,1.0
1997-12-15,51.19,51.69,50.88,51.13,319400,15.1341829324958,15.2820065594981,15.0425322837544,15.1164440972555,1080341.50723086,0.0,1.0
1997-12-16,51.94,53.38,51.0,51.0,510500,15.3559183729992,15.7816504187659,15.0780099542349,15.0780099542349,1726719.91058658,0.0,1.0
1997-12-17,51.19,52.19,51.19,52.19,272300,15.1341829324958,15.4298301865004,15.1341829324958,15.4298301865004,921030.032620419,0.0,1.0
1997-12-18,50.38,51.5,50.25,51.38,232500,14.8947086567521,15.2258335812372,14.8562745137315,15.1903559107567,786410.145369985,0.0,1.0
1997-12-19,50.75,50.81,49.88,50.5,446800,15.0040981407338,15.021836975974,14.7468850297498,14.9301863272326,1511260.44280133,0.0,1.0
1997-12-22,51.5,51.69,50.38,50.75,401000,15.2258335812372,15.2820065594981,14.8947086567521,15.0040981407338,1356346.10018652,0.0,1.0
1997-12-23,53.38,54.0,51.63,51.75,527900,15.7816504187659,15.9649517162487,15.2642677242578,15.2997453947384,1785573.83114329,0.0,1.0
1997-12-24,52.94,53.69,52.75,53.44,117600,15.6515656270039,15.8733010675073,15.595392648743,15.7993892540062,397771.32514198,0.0,1.0
1997-12-26,53.0,53.25,52.75,53.0,44900,15.6693044622441,15.7432162757453,15.595392648743,15.6693044622441,151870.174310161,0.0,1.0
1997-12-29,53.75,53.88,52.88,53.25,431700,15.8910399027476,15.9294740457682,15.6338267917636,15.7432162757453,1460186.06346763,0.0,1.0
1997-12-30,54.56,55.25,54.0,54.0,409300,16.1305141784913,16.3345107837545,15.9649517162487,15.9649517162487,1384420.09677392,0.0,1.0
1997-12-31,55.38,55.88,54.94,55.0,310000,16.3729449267751,16.5207685537774,16.2428601350131,16.2605989702533,1048546.86049332,0.0,1.0
1998-01-02,54.38,55.63,54.0,55.5,277200,16.0772976727705,16.4468567402762,15.9649517162487,16.4084225972556,937603.837834668,0.0,1.0
1998-01-05,55.0,55.81,54.0,54.44,393800,16.2605989702533,16.5000732459971,15.9649517162487,16.0950365080108,1331992.75374926,0.0,1.0
1998-01-06,54.0,55.0,54.0,54.63,218300,15.9649517162487,16.2605989702533,15.9649517162487,16.1512094862716,738379.93434094,0.0,1.0
1998-01-07,55.5,55.56,54.06,54.06,310700,16.4084225972556,16.4261614324959,15.982690551489,15.982690551489,1050914.5469525,0.0,1.0
1998-01-08,55.63,56.0,54.25,55.25,674800,16.4468567402762,16.5562462242579,16.0388635297499,16.3345107837545,2282449.74664804,0.0,1.0
1998-01-09,53.25,55.63,53.06,55.63,597700,15.7432162757453,16.4468567402762,15.6870432974844,16.4468567402762,2021665.99521566,0.0,1.0
1998-01-12,53.19,53.19,52.44,52.75,503900,15.725477440505,15.725477440505,15.5037420000015,15.595392648743,1704396.00968575,0.0,1.0
1998-01-13,52.5,53.31,51.94,53.31,584200,15.5214808352418,15.7609551109856,15.3559183729992,15.7609551109856,1976003.4706458,0.0,1.0
1998-01-14,53.0,53.0,51.94,52.44,293900,15.6693044622441,15.6693044622441,15.3559183729992,15.5037420000015,994090.071932214,0.0,1.0
1998-01-15,53.0,53.13,52.69,53.0,201400,15.6693044622441,15.7077386052647,15.5776538135027,15.6693044622441,681217.218397917,0.0,1.0
1998-01-16,54.25,54.25,53.0,53.13,349800,16.0388635297499,16.0388635297499,15.6693044622441,15.7077386052647,1183166.74774375,0.0,1.0
1998-01-20,55.0,55.5,54.69,55.25,338800,16.2605989702533,16.4084225972556,16.1689483215119,16.3345107837545,1145960.24624238,0.0,1.0
1998-01-21,54.88,55.06,54.38,55.0,238200,16.2251212997728,16.2783378054936,16.0772976727705,16.2605989702533,805689.877966154,0.0,1.0
1998-01-22,55.25,55.5,54.88,54.88,271600,16.3345107837545,16.4084225972556,16.2251212997728,16.2251212997728,918662.346161241,0.0,1.0
1998-01-23,55.31,55.81,55.25,55.5,456200,16.3522496189948,16.5000732459971,16.3345107837545,16.4084225972556,1543055.08953887,0.0,1.0
1998-01-26,55.75,55.88,55.06,55.06,419300,16.4823344107568,16.5207685537774,16.2783378054936,16.2783378054936,1418244.1890479,0.0,1.0
1998-01-27,56.0,56.25,55.0,55.94,560700,16.5562462242579,16.6301580377591,16.2605989702533,16.5385073890177,1896516.85380195,0.0,1.0
1998-01-28,56.38,56.75,55.75,55.88,342200,16.6685921807797,16.7779816647614,16.4823344107568,16.5207685537774,1157460.43761553,0.0,1.0
1998-01-29,56.38,57.0,56.13,56.88,352700,16.6685921807797,16.8518934782626,16.5946803672785,16.816415807782,1192975.7345032,0.0,1.0
1998-01-30,55.81,56.5,55.75,56.44,464200,16.5000732459971,16.7040698512603,16.4823344107568,16.68633101602,1570114.36335805,0.0,1.0
1998-02-02,56.38,56.81,55.38,56.0,435700,16.6685921807797,16.7957205000017,16.3729449267751,16.5562462242579,1473715.70037722,0.0,1.0
1998-02-03,55.5,56.63,55.25,56.5,451900,16.4084225972556,16.7425039942808,16.3345107837545,16.7040698512603,1528510.72986107,0.0,1.0
1998-02-04,55.63,56.0,55.19,55.44,421300,16.4468567402762,16.5562462242579,16.3167719485142,16.3906837620154,1425009.0075027,0.0,1.0
1998-02-05,55.94,56.44,55.94,56.13,309800,16.5385073890177,16.68633101602,16.5385073890177,16.5946803672785,1047870.37864784,0.0,1.0
1998-02-06,56.56,57.19,56.13,56.13,243500,16.7218086865005,16.9080664565234,16.5946803672785,16.5946803672785,823616.646871365,0.0,1.0
1998-02-09,57.06,57.75,56.88,57.0,203500,16.8696323135028,17.073628918766,16.816415807782,16.8518934782626,688320.277775453,0.0,1.0
1998-02-10,57.5,57.94,56.75,57.13,266700,16.9997171052649,17.1298018970269,16.7779816647614,16.8903276212832,902088.54094699,0.0,1.0
1998-02-11,58.56,58.63,57.56,57.56,367800,17.3574502826104,17.3781986009127,17.0610457354347,17.0610457354347,1240871.65161454,0.15,1.0
1998-02-12,57.38,58.31,57.0,58.31,1270100,17.0076929169431,17.2833491458165,16.8950591890163,17.2833491458165,4285021.98128227,0.0,1.0
1998-02-13,57.19,57.44,57.0,57.0,747500,16.9513760529797,17.0254771897736,16.8950591890163,16.8950591890163,2521891.13535037,0.0,1.0
1998-02-17,56.44,57.31,56.38,57.31,292900,16.7290726425979,16.9869445986408,16.7112883697673,16.9869445986408,988176.472968726,0.0,1.0
1998-02-18,57.5,57.69,56.38,56.56,323200,17.0432614626042,17.0995783265675,16.7112883697673,16.764641188259,1090401.6253448,0.0,1.0
1998-02-19,57.63,57.75,57.0,57.44,303300,17.081794053737,17.1173625993981,16.8950591890163,17.0254771897736,1023263.6539823,0.0,1.0
1998-02-20,57.5,57.94,57.0,57.75,116400,17.0432614626042,17.1736794633615,16.8950591890163,17.1173625993981,392706.525959575,0.0,1.0
1998-02-23,57.38,58.13,57.19,57.75,349500,17.0076929169431,17.2299963273249,16.9513760529797,17.1173625993981,1179131.70810027,0.0,1.0
1998-02-24,57.06,57.63,57.06,57.44,285000,16.9128434618468,17.081794053737,16.9128434618468,17.0254771897736,961523.710468036,0.0,1.0
1998-02-25,58.13,58.5,57.5,57.56,364100,17.2299963273249,17.3396660097799,17.0432614626042,17.0610457354347,1228388.71221548,0.0,1.0
1998-02-26,58.56,58.75,58.13,58.25,399300,17.3574502826104,17.4137671465738,17.2299963273249,17.265564872986,1347145.32487679,0.0,1.0
1998-02-27,58.88,59.06,58.31,58.81,382400,17.4522997377067,17.5056525561983,17.2833491458165,17.4315514194044,1290128.65572974,0.0,1.0
1998-03-02,59.38,59.5,59.06,59.13,220200,17.6005020112945,17.6360705569556,17.5056525561983,17.5264008745006,742903.58261425,0.0,1.0
1998-03-03,59.38,59.75,59.19,59.25,395900,17.6005020112945,17.7101716937495,17.5441851473311,17.5619694201617,1335674.51569928,0.0,1.0
1998-03-04,60.0,60.88,59.88,60.0,346200,17.7842728305435,18.0451088320581,17.7487042848824,17.7842728305435,1167998.27566327,0.0,1.0
1998-03-05,60.5,61.5,59.75,59.88,481800,17.9324751041313,18.2288796513071,17.7101716937495,17.7487042848824,1625481.13580175,0.0,1.0
1998-03-06,61.81,62.5,61.0,61.0,371100,18.3207650609315,18.5252841984828,18.0806773777192,18.0806773777192,1252005.08405154,0.0,1.0
1998-03-09,62.88,63.0,61.94,62.06,466900,18.6379179264096,18.6734864720706,18.3592976520644,18.3948661977255,1575212.001465,0.0,1.0
1998-03-10,62.0,63.31,62.0,62.75,474500,18.3770819248949,18.7653718816951,18.3770819248949,18.5993853352767,1600852.63374415,0.0,1.0
1998-03-11,60.75,62.0,60.5,62.0,413600,18.0065762409253,18.3770819248949,17.9324751041313,18.3770819248949,1395390.19877045,0.0,1.0
1998-03-12,61.5,61.5,60.63,60.88,481900,18.2288796513071,18.2288796513071,17.9710076952642,18.0451088320581,1625818.51254226,0.0,1.0
1998-03-13,60.94,62.13,60.69,61.56,390000,18.0628931048887,18.4156145160278,17.9887919680947,18.2466639241376,1315769.28800888,0.0,1.0
1998-03-16,60.63,60.94,60.31,60.94,414200,17.9710076952642,18.0628931048887,17.8761582401679,18.0628931048887,1397414.45921354,0.0,1.0
1998-03-17,63.19,63.44,61.5,61.63,427600,18.729803336034,18.803904472828,18.2288796513071,18.2674122424399,1442622.94244257,0.0,1.0
1998-03-18,63.13,63.75,62.25,63.13,477900,18.7120190632035,18.8957898824524,18.4511830616889,18.7120190632035,1612323.44292166,0.0,1.0
1998-03-19,65.44,66.0,63.19,63.19,660000,19.3967135671794,19.5627001135978,18.729803336034,18.729803336034,2226686.48739966,0.0,1.0
1998-03-20,66.56,67.5,65.88,66.25,776200,19.7286866600162,20.0073069343614,19.5271315679367,19.6368012503917,2618718.25987821,0.0,1.0
1998-03-23,66.25,67.44,66.13,67.0,377500,19.6368012503917,19.9895226615309,19.6012327047307,19.8591046607735,1273597.1954445,0.0,1.0
1998-03-24,66.25,66.25,64.94,66.0,1001300,19.6368012503917,19.6368012503917,19.2485112935915,19.5627001135978,3378153.3027777,0.0,1.0
1998-03-25,67.63,68.13,67.0,67.5,645300,20.0458395254942,20.1940417990821,19.8591046607735,20.0073069343614,2177092.10654394,0.0,1.0
1998-03-26,67.69,67.75,67.13,67.56,220800,20.0636237983248,20.0814080711553,19.8976372519064,20.0250912071919,744927.843057339,0.0,1.0
1998-03-27,65.81,68.5,65.75,68.13,397000,19.5063832496344,20.3037114815371,19.4885989768039,20.1940417990821,1339385.65984495,0.0,1.0
1998-03-30,67.81,68.0,66.25,66.5,354300,20.0991923439859,20.1555092079493,19.6368012503917,19.7109023871857,1195325.791645,0.0,1.0
1998-03-31,69.25,69.75,67.19,67.88,511300,20.5260148919189,20.6742171655068,19.9154215247369,20.1199406622882,1725007.27425371,0.0,1.0
1998-04-01,71.38,72.0,69.75,69.75,736400,21.1573565774032,21.3411273966522,20.6742171655068,20.6742171655068,2484442.31715319,0.0,1.0
1998-04-02,72.0,72.0,70.38,71.38,656400,21.3411273966522,21.3411273966522,20.8609520302275,21.1573565774032,2214540.92474111,0.0,1.0
1998-04-03,74.0,75.69,71.75,71.75,806800,21.9339364910036,22.4348601757306,21.2670262598582,21.2670262598582,2721955.54247583,0.0,1.0
1998-04-06,75.81,76.5,75.06,75.25,715200,22.4704287213917,22.6749478589429,22.2481253110099,22.3044421749733,2412918.44816399,0.0,1.0
1998-04-07,71.69,75.63,71.19,75.5,1069500,21.2492419870277,22.4170759029,21.1010397134398,22.3785433117672,3608244.23980899,0.0,1.0
1998-04-08,71.5,72.19,71.31,71.5,706500,21.1929251230643,21.3974442606156,21.1366082591009,21.1929251230643,2383566.67173918,0.0,1.0
1998-04-09,69.75,71.56,69.06,71.5,982300,20.6742171655068,21.2107093958948,20.4696980279555,21.1929251230643,3314051.72207982,0.0,1.0
1998-04-13,70.0,70.06,69.56,69.75,600400,20.7483183023007,20.7661025751313,20.6179003015434,20.6742171655068,2025609.95005266,0.0,1.0
1998-04-14,72.25,72.94,71.0,71.0,1155100,21.4152285334461,21.6197476709973,21.0447228494764,21.0447228494764,3897038.72968991,0.0,1.0
1998-04-15,72.0,73.25,71.75,73.0,631300,21.3411273966522,21.7116330806218,21.2670262598582,21.6375319438279,2129859.36287182,0.0,1.0
1998-04-16,70.75,71.81,70.63,71.75,647700,20.9706217126825,21.2848105326888,20.9350531670214,21.2670262598582,2185189.1483163,0.0,1.0
1998-04-17,70.94,71.31,70.25,71.0,453000,21.0269385766459,21.1366082591009,20.8224194390946,21.0447228494764,1528316.6345334,0.0,1.0
1998-04-20,70.19,70.94,69.38,70.94,643400,20.8046351662641,21.0269385766459,20.5645474830518,21.0269385766459,2170681.94847415,0.0,1.0
1998-04-21,70.19,70.25,68.25,70.0,1102800,20.8046351662641,20.8224194390946,20.2296103447432,20.7483183023007,3720590.69440052,0.0,1.0
1998-04-22,69.38,70.63,69.31,70.44,322100,20.5645474830518,20.9350531670214,20.5437991647495,20.878736303058,1086690.48119913,0.0,1.0
1998-04-23,68.0,68.56,67.94,68.0,481500,20.1555092079493,20.3214957543677,20.1377249351187,20.1555092079493,1624469.0055802,0.0,1.0
1998-04-24,67.31,68.13,65.63,67.88,718000,19.950990070398,20.1940417990821,19.4530304311428,20.1199406622882,2422364.99689842,0.0,1.0
1998-04-27,65.88,66.63,64.56,66.63,494300,19.5271315679367,19.7494349783185,19.1358775656648,19.7494349783185,1667653.22836614,0.0,1.0
1998-04-28,68.19,68.94,66.5,66.88,1220700,20.2118260719127,20.4341294822944,19.7109023871857,19.8235361151125,4118357.87146781,0.0,1.0
1998-04-29,68.56,69.0,66.75,66.75,986300,20.3214957543677,20.451913755125,19.7850035239796,19.7850035239796,3327546.79170042,0.0,1.0
1998-04-30,69.56,70.06,69.0,69.0,802700,20.6179003015434,20.7661025751313,20.451913755125,20.451913755125,2708123.0961147,0.0,1.0
1998-05-01,69.94,70.38,69.56,69.56,245900,20.7305340294702,20.8609520302275,20.6179003015434,20.6179003015434,829609.404926629,0.0,1.0
1998-05-04,69.88,70.06,69.5,70.0,282400,20.7127497566396,20.7661025751313,20.6001160287129,20.7483183023007,952751.915214642,0.0,1.0
1998-05-05,69.88,70.06,69.31,69.75,398900,20.7127497566396,20.7661025751313,20.5437991647495,20.6742171655068,1345795.81791473,0.0,1.0
1998-05-06,70.0,70.38,69.69,70.13,210000,20.7483183023007,20.8609520302275,20.6564328926762,20.7868508934336,708491.15508171,0.0,1.0
1998-05-07,71.69,72.44,70.0,70.13,568600,21.2492419870277,21.4715453974095,20.7483183023007,20.7868508934336,1918324.14656886,0.0,1.0
1998-05-08,70.0,72.31,69.94,71.56,711000,20.7483183023007,21.4330128062766,20.7305340294702,21.2107093958948,2398748.62506236,0.0,1.0
1998-05-11,70.38,70.69,70.0,70.25,230100,20.8609520302275,20.952837439852,20.7483183023007,20.8224194390946,776303.879925244,0.0,1.0
1998-05-12,69.31,70.19,69.31,70.13,350000,20.5437991647495,20.8046351662641,20.5437991647495,20.7868508934336,1180818.59180285,0.0,1.0
1998-05-13,69.5,70.19,69.25,69.25,257200,20.6001160287129,20.8046351662641,20.5260148919189,20.5260148919189,867732.976604834,0.0,1.0
1998-05-14,69.06,69.94,69.06,69.75,206500,20.4696980279555,20.7305340294702,20.4696980279555,20.6742171655068,696682.969163682,0.0,1.0
1998-05-15,69.25,69.69,69.25,69.38,405000,20.5260148919189,20.6564328926762,20.5260148919189,20.5645474830518,1366375.79908615,0.0,1.0
1998-05-18,69.5,69.94,69.31,69.88,394700,20.6001160287129,20.7305340294702,20.5437991647495,20.7127497566396,1331625.9948131,0.0,1.0
1998-05-19,70.25,70.44,69.38,69.38,583700,20.8224194390946,20.878736303058,20.5645474830518,20.5645474830518,1969268.03438664,0.0,1.0
1998-05-20,71.06,71.06,71.06,71.06,592600,21.062507122307,21.062507122307,21.062507122307,21.062507122307,1999294.56429248,0.0,1.0
1998-05-21,71.0,72.13,70.88,71.38,518900,21.0447228494764,21.379659987785,21.0091543038154,21.1573565774032,1750647.90653286,0.0,1.0
1998-05-22,70.19,71.0,69.81,70.94,338200,20.8046351662641,21.0447228494764,20.6920014383373,21.0269385766459,1141008.13642207,0.0,1.0
1998-05-26,68.44,70.06,68.13,70.06,414200,20.2859272087066,20.7661025751313,20.1940417990821,20.7661025751313,1397414.45921354,0.0,1.0
1998-05-27,68.56,68.75,67.13,68.0,462400,20.365956436444,20.422396514083,19.9411705889511,20.1996067339293,1556624.36473007,0.15,1.0
1998-05-28,69.5,70.0,68.5,68.63,337300,20.6451862942366,20.793712814339,20.3481332540317,20.3867501492584,1135487.45290539,0.0,1.0
1998-05-29,67.75,69.38,67.13,68.75,3677400,20.1253434738781,20.609539929412,19.9411705889511,20.422396514083,12379607.3504722,0.0,1.0
1998-06-01,67.06,67.75,66.19,67.5,907300,19.9203768761368,20.1253434738781,19.6619407311586,20.0510802138269,3054336.6914351,0.0,1.0
1998-06-02,67.44,67.75,66.56,67.75,785200,20.0332570314146,20.1253434738781,19.7718503560343,20.1253434738781,2643298.98612901,0.0,1.0
1998-06-03,67.94,68.44,67.75,67.88,407600,20.181783551517,20.3303100716195,20.1253434738781,20.1639603691047,1372145.52565739,0.0,1.0
1998-06-04,68.75,68.75,67.94,68.0,527700,20.422396514083,20.422396514083,20.181783551517,20.1996067339293,1776450.42661777,0.0,1.0
1998-06-05,69.19,69.31,68.56,68.81,359600,20.5530998517731,20.5887462165977,20.365956436444,20.4402196964952,1210558.22136015,0.0,1.0
1998-06-08,69.81,70.75,69.25,69.38,499200,20.7372727367001,21.0165025944926,20.5709230341854,20.609539929412,1680507.96469129,0.0,1.0
1998-06-09,71.69,72.0,69.88,69.88,472800,21.2957324522852,21.3878188947487,20.7580664495144,20.7580664495144,1591634.94732781,0.0,1.0
1998-06-10,71.38,71.69,70.88,71.69,308700,21.2036460098217,21.2957324522852,21.0551194897193,21.2957324522852,1039208.35076162,0.0,1.0
1998-06-11,71.25,72.25,71.25,71.88,522800,21.1650291145951,21.4620821547999,21.1650291145951,21.3521725299241,1759955.05597076,0.0,1.0
1998-06-12,70.38,71.44,69.63,71.44,337800,20.9065929696168,21.221469192234,20.6838031894632,21.221469192234,1137170.65399182,0.0,1.0
1998-06-15,34.06,35.38,34.06,35.0,237250,20.2352530987539,21.0194731248947,20.2352530987539,20.793712814339,399339.457755417,0.0,2.0
1998-06-16,34.13,34.88,33.63,34.25,795100,20.2768405243826,20.7224200846898,19.9797874841777,20.3481332540317,1338313.18382015,0.0,1.0
1998-06-17,34.25,34.88,34.0,34.63,521100,20.3481332540317,20.7224200846898,20.1996067339293,20.5738935645874,877116.086138453,0.0,1.0
1998-06-18,34.13,34.75,33.75,34.06,559700,20.2768405243826,20.6451862942366,20.0510802138269,20.2352530987539,942087.648074633,0.0,1.0
1998-06-19,34.69,35.56,34.44,34.5,1337000,20.609539929412,21.1264122193684,20.4610134093096,20.4966597741342,2250439.85255634,0.0,1.0
1998-06-22,36.38,36.38,34.56,34.88,3057300,21.6135792053044,21.6135792053044,20.5323061389587,20.7224200846898,5146050.68154113,0.0,1.0
1998-06-23,38.0,38.19,36.5,37.0,1322300,22.5760310555681,22.6889112108459,21.6848719349535,21.9819249751584,2225696.79658582,0.0,1.0
1998-06-24,40.06,40.06,38.0,38.13,1446000,23.799889581212,23.799889581212,22.5760310555681,22.6532648460213,2433908.77097717,0.0,1.0
1998-06-25,38.13,40.06,37.81,40.06,1170100,22.6532648460213,23.799889581212,22.4631509002902,23.799889581212,1969513.59123125,0.0,1.0
1998-06-26,38.75,39.0,37.31,37.56,773600,23.0216106158753,23.1701371359778,22.1660978600854,22.3146243801878,1302124.36046192,0.0,1.0
1998-06-29,38.44,39.94,38.38,39.13,747600,22.8374377309483,23.7285968515629,22.8017913661237,23.247370926431,1258361.13221475,0.0,1.0
1998-06-30,39.63,39.63,38.13,38.56,770100,23.5444239666359,23.5444239666359,22.6532648460213,22.9087304605975,1296233.15665941,0.0,1.0
1998-07-01,40.0,40.38,39.0,39.94,1454400,23.7642432163874,23.9900035269431,23.1701371359778,23.7285968515629,2448047.66010318,0.0,1.0
1998-07-02,38.56,40.19,37.88,40.13,885200,22.9087304605975,23.8771233716653,22.5047383259189,23.8414770068407,1489969.60170746,0.0,1.0
1998-07-06,40.31,40.63,39.25,39.5,883700,23.9484161013144,24.1385300470455,23.3186636560802,23.4671901761826,1487444.80007782,0.0,1.0
1998-07-07,40.69,40.94,39.88,40.56,496900,24.1741764118701,24.3227029319725,23.6929504867383,24.0969426214169,836382.619846857,0.0,1.0
1998-07-08,42.06,42.13,40.38,40.44,607300,24.9881017420314,25.0296891676601,23.9900035269431,24.0256498917677,1022208.01978868,0.0,1.0
1998-07-09,41.63,42.63,40.88,42.0,825700,24.7326361274552,25.3267422078649,24.287056567148,24.9524553772068,1389819.1370649,0.0,1.0
1998-07-10,41.75,41.75,40.31,41.63,552600,24.8039288571044,24.8039288571044,23.9484161013144,24.7326361274552,930136.920360983,0.0,1.0
1998-07-13,40.88,41.88,40.81,41.88,421300,24.287056567148,24.8811626475576,24.2454691415193,24.8811626475576,709132.617712779,0.0,1.0
1998-07-14,41.0,41.63,40.5,41.5,712100,24.3583492967971,24.7326361274552,24.0612962565923,24.655402337002,1198607.4936465,0.0,1.0
1998-07-15,40.5,40.88,39.75,40.88,1128800,24.0612962565923,24.287056567148,23.615716696285,24.287056567148,1899997.3863617,0.0,1.0
1998-07-16,41.25,41.44,40.06,40.63,1304400,24.5068758168995,24.6197559721774,23.799889581212,24.1385300470455,2195567.49713874,0.0,1.0
1998-07-17,41.31,41.69,40.75,41.13,659400,24.5425221817241,24.7682824922798,24.2098227766947,24.4355830872504,1109902.79639166,0.0,1.0
1998-07-20,41.5,41.75,41.13,41.31,527300,24.655402337002,24.8039288571044,24.4355830872504,24.5425221817241,887551.932874314,0.0,1.0
1998-07-21,40.63,41.25,39.06,40.0,2014000,24.1385300470455,24.5068758168995,23.2057835008023,23.7642432163874,3389966.98806917,0.0,1.0
1998-07-22,39.31,40.25,38.88,40.0,1153800,23.3543100209048,23.9127697364899,23.0988444063286,23.7642432163874,1942077.41352244,0.0,1.0
1998-07-23,38.5,39.75,38.06,39.69,739700,22.8730840957729,23.615716696285,22.6116774203926,23.5800703314604,1245063.84363196,0.0,1.0
1998-07-24,37.19,38.44,36.69,38.44,1272800,22.0948051304362,22.8374377309483,21.7977520902314,22.8374377309483,2142378.34280757,0.0,1.0
1998-07-27,37.13,37.44,36.75,37.44,1517100,22.0591587656116,22.2433316505386,21.833398455056,22.2433316505386,2553584.36822231,0.0,1.0
1998-07-28,37.5,38.0,37.0,37.06,665100,22.2789780153632,22.5760310555681,21.9819249751584,22.017571339983,1119497.04258431,0.0,1.0
1998-07-29,38.44,38.63,37.31,38.0,1132000,22.8374377309483,22.9503178862262,22.1660978600854,22.5760310555681,1905383.62983828,0.0,1.0
1998-07-30,38.13,38.75,37.13,38.25,724600,22.6532648460213,23.0216106158753,22.0591587656116,22.7245575756705,1219647.50722687,0.0,1.0
1998-07-31,37.0,38.38,36.94,38.25,730800,21.9819249751584,22.8017913661237,21.9462786103338,22.7245575756705,1230083.35396273,0.0,1.0
1998-08-03,36.06,37.0,36.06,36.94,701500,21.4234652595733,21.9819249751584,21.4234652595733,21.9462786103338,1180765.56213035,0.0,1.0
1998-08-04,34.0,36.25,33.75,36.19,792900,20.1996067339293,21.5363454148511,20.0510802138269,21.5006990500265,1334610.14143001,0.0,1.0
1998-08-05,33.44,34.25,33.13,34.13,1624900,19.8669073288999,20.3481332540317,19.6827344439729,20.2768405243826,2735033.44533942,0.0,1.0
1998-08-06,35.38,35.38,33.38,33.38,1222800,21.0194731248947,21.0194731248947,19.8312609640753,19.8312609640753,2058218.28848608,0.0,1.0
1998-08-07,35.88,36.94,35.63,35.69,1160100,21.3165261650995,21.9462786103338,21.1679996449971,21.2036460098217,1952681.58036695,0.0,1.0
1998-08-10,34.88,36.13,34.88,36.0,519500,20.7224200846898,21.465052685202,20.7224200846898,21.3878188947487,874422.964400166,0.0,1.0
1998-08-11,32.81,33.94,31.88,33.25,2203900,19.4926204982418,20.1639603691047,18.9401018434608,19.7540271736221,3709606.87438214,0.0,1.0
1998-08-12,32.69,33.56,32.19,33.5,1652400,19.4213277685926,19.9382000585491,19.1242747283878,19.9025536937245,2781321.47521624,0.0,1.0
1998-08-13,31.56,32.75,31.13,32.5,1336000,18.7499878977297,19.4569741334172,18.4945222831535,19.3084476133148,2248756.65146991,0.0,1.0
1998-08-14,31.44,32.06,31.0,31.0,702000,18.6786951680805,19.0470409379345,18.4172884927003,18.4172884927003,1181607.16267356,0.0,1.0
1998-08-17,31.69,31.69,30.88,31.44,787500,18.8272216881829,18.8272216881829,18.3459957630511,18.6786951680805,1325520.85556329,0.0,1.0
1998-08-18,34.75,34.88,31.75,31.88,1675800,20.6451862942366,20.7224200846898,18.8628680530075,18.9401018434608,2820708.38063868,0.0,1.0
1998-08-19,33.5,35.88,33.0,35.75,909800,19.9025536937245,21.3165261650995,19.6055006535196,21.2392923746463,1531376.34843363,0.0,1.0
1998-08-20,34.56,34.63,33.63,34.13,637900,20.5323061389587,20.5738935645874,19.9797874841777,20.2768405243826,1073713.97303343,0.0,1.0
1998-08-21,33.56,34.0,32.75,34.0,679300,19.9382000585491,20.1996067339293,19.4569741334172,20.1996067339293,1143398.49801161,0.0,1.0
1998-08-24,32.19,33.94,31.88,33.31,1835600,19.1242747283878,20.1639603691047,18.9401018434608,19.7896735384466,3089683.91425013,0.0,1.0
1998-08-25,33.88,34.25,32.5,32.5,2006700,20.1283140042802,20.3481332540317,19.3084476133148,19.3084476133148,3377679.62013822,0.0,1.0
1998-08-26,33.5,33.5,33.0,33.5,485900,19.9025536937245,19.9025536937245,19.6055006535196,19.9025536937245,817867.40789613,0.0,1.0
1998-08-27,32.25,33.25,31.75,33.19,795100,19.2044790492431,19.7999667717002,18.9067351880145,19.7642375083528,1335208.04882289,0.075,1.0
1998-08-28,30.94,33.13,29.88,32.63,1416300,18.4243901328242,19.7285082450054,17.7931731470197,19.4307643837768,2378386.56715868,0.0,1.0
1998-08-31,28.88,30.94,28.44,30.69,1560200,17.1976854245625,18.4243901328242,16.9356708266814,18.2755182022099,2620037.22522133,0.0,1.0
1998-09-01,28.88,29.25,26.75,28.69,2700600,17.1976854245625,17.4180158818716,15.9292965757288,17.0845427572956,4535106.09564974,0.0,1.0
1998-09-02,29.0,30.5,28.69,28.88,1351900,17.2691439512574,18.1623755349431,17.0845427572956,17.1976854245625,2270239.92102083,0.0,1.0
1998-09-03,26.75,28.5,26.63,28.5,2294500,15.9292965757288,16.9714000900288,15.8578380490339,16.9714000900288,3853144.09259731,0.0,1.0
1998-09-04,26.13,27.5,25.19,27.25,1288900,15.5600941878053,16.3759123675716,15.0003357286956,16.2270404369573,2164444.28892948,0.0,1.0
1998-09-08,26.88,28.5,25.25,28.5,2191900,16.0067099796482,16.9714000900288,15.036064992043,16.9714000900288,3680848.34890567,0.0,1.0
1998-09-09,27.94,28.0,25.75,27.63,1376600,16.6379269654528,16.6736562288002,15.3338088532716,16.4533257714911,2311718.52598364,0.0,1.0
1998-09-10,29.0,29.06,26.81,27.13,2178600,17.2691439512574,17.3048732146048,15.9650258390762,16.1555819102625,3658513.71546415,0.0,1.0
1998-09-11,29.5,30.69,29.13,29.13,1405400,17.5668878124859,18.2755182022099,17.3465573551768,17.3465573551768,2360082.24351113,0.0,1.0
1998-09-14,29.88,30.44,29.56,30.19,833400,17.7931731470197,18.1266462715957,17.6026170758334,17.9777743409814,1399525.07595145,0.0,1.0
1998-09-15,29.81,30.25,29.06,29.81,854100,17.7514890064476,18.0135036043288,17.3048732146048,17.7514890064476,1434286.49792433,0.0,1.0
1998-09-16,31.75,31.75,30.19,30.19,1993500,18.9067351880145,18.9067351880145,17.9777743409814,17.9777743409814,3347676.07260526,0.0,1.0
1998-09-17,31.0,32.69,30.94,31.75,2483600,18.4601193961717,19.4664936471242,18.4243901328242,18.9067351880145,4170698.91844615,0.0,1.0
1998-09-18,32.44,32.88,30.75,30.75,1771900,19.31762171651,19.5796363143911,18.3112474655574,18.3112474655574,2975544.13496325,0.0,1.0
1998-09-21,31.75,31.94,30.63,31.25,1054600,18.9067351880145,19.0198778552814,18.2397889388625,18.6089913267859,1770985.29529446,0.0,1.0
1998-09-22,31.31,33.38,30.88,33.25,1434100,18.6447205901334,19.8773801756197,18.3886608694768,19.7999667717002,2408278.03146385,0.0,1.0
1998-09-23,30.38,31.31,30.0,31.31,1920300,18.0909170082482,18.6447205901334,17.8646316737145,18.6447205901334,3224751.62388958,0.0,1.0
1998-09-24,30.88,30.94,28.88,29.75,1609300,18.3886608694768,18.4243901328242,17.1976854245625,17.7157597431002,2702490.64642269,0.0,1.0
1998-09-25,31.06,31.44,30.38,30.38,745500,18.4958486595191,18.7221339940528,18.0909170082482,18.0909170082482,1251914.97974779,0.0,1.0
1998-09-28,31.56,32.25,30.19,30.94,908100,18.7935925207477,19.2044790492431,17.9777743409814,18.4243901328242,1524968.46828835,0.0,1.0
1998-09-29,31.38,31.88,31.25,31.31,663000,18.6864047307054,18.984148591934,18.6089913267859,18.6447205901334,1113373.08058053,0.0,1.0
1998-09-30,31.81,32.0,29.5,31.13,2074300,18.9424644513619,19.0556071186288,17.5668878124859,18.5375328000911,3483363.1690018,0.0,1.0
1998-10-01,29.0,31.13,29.0,31.13,1276900,17.2691439512574,18.5375328000911,17.2691439512574,18.5375328000911,2144292.73995969,0.0,1.0
1998-10-02,25.94,29.0,23.63,29.0,4438100,15.4469515205385,17.2691439512574,14.0713748816625,17.2691439512574,7452882.4568996,0.0,1.0
1998-10-05,24.56,25.5,23.75,25.06,1691800,14.6251784635476,15.1849369226573,14.1428334083573,14.9229223247762,2841032.54558995,0.0,1.0
1998-10-06,24.19,25.94,23.13,25.0,2823500,14.4048480062385,15.4469515205385,13.7736310204339,14.8871930614288,4741491.54301525,0.0,1.0
1998-10-07,22.5,24.75,22.06,24.63,2477900,13.3984737552859,14.7383211308145,13.1364591574047,14.6668626041196,4161126.9326855,0.0,1.0
1998-10-08,21.69,22.31,19.0,21.5,3215600,12.9161287000956,13.285331088019,11.3142667266859,12.8029860328287,5399943.40560293,0.0,1.0
1998-10-09,23.25,23.75,22.25,22.75,1374000,13.8450895471287,14.1428334083573,13.2496018246716,13.5473456859002,2307352.3570402,0.0,1.0
1998-10-12,25.5,25.88,24.75,25.5,1206500,15.1849369226573,15.411222257191,14.7383211308145,15.1849369226573,2026070.31933697,0.0,1.0
1998-10-13,23.0,25.63,22.63,25.56,1332200,13.6962176165145,15.2623503265768,13.4758871592053,15.2206661860048,2237157.79479544,0.0,1.0
1998-10-14,24.06,24.88,22.75,22.94,1249900,14.327434602319,14.8157345347339,13.5473456859002,13.660488353167,2098951.75477769,0.0,1.0
1998-10-15,25.5,25.5,23.63,24.0,2084500,15.1849369226573,15.1849369226573,14.0713748816625,14.2917053389716,3500491.98562612,0.0,1.0
1998-10-16,27.38,27.63,26.25,26.56,2415500,16.3044538408768,16.4533257714911,15.6315527145002,15.8161539084619,4056338.87804263,0.0,1.0
1998-10-19,29.75,29.75,27.38,27.5,1424200,17.7157597431002,17.7157597431002,16.3044538408768,16.3759123675716,2391653.00356379,0.0,1.0
1998-10-20,31.13,32.38,30.75,31.0,2030900,18.5375328000911,19.2818924531625,18.3112474655574,18.4601193961717,3410481.73356108,0.0,1.0
1998-10-21,31.13,31.5,30.38,31.5,988800,18.5375328000911,18.7578632574002,18.0909170082482,18.7578632574002,1660487.63511014,0.0,1.0
1998-10-22,31.0,32.38,31.0,31.13,1185700,18.4601193961717,19.2818924531625,18.4601193961717,18.5375328000911,1991140.96778934,0.0,1.0
1998-10-23,29.63,31.19,29.31,31.19,1227100,17.6443012164054,18.5732620634385,17.4537451452191,18.5732620634385,2060663.81173509,0.0,1.0
1998-10-26,29.75,30.38,29.38,29.5,771700,17.7157597431002,18.0909170082482,17.4954292857911,17.5668878124859,1295912.52833182,0.0,1.0
1998-10-27,30.25,30.63,29.63,29.63,765000,18.0135036043288,18.2397889388625,17.6443012164054,17.6443012164054,1284661.24682369,0.0,1.0
1998-10-28,29.94,30.19,29.25,30.13,806400,17.8289024103671,17.9777743409814,17.4180158818716,17.9420450776339,1354184.09076944,0.0,1.0
1998-10-29,30.94,31.0,29.75,30.13,650100,18.4243901328242,18.4601193961717,17.7157597431002,17.9420450776339,1091710.16543801,0.0,1.0
1998-10-30,32.38,32.38,30.88,31.0,1252400,19.2818924531625,19.2818924531625,18.3886608694768,18.4601193961717,2103149.99414639,0.0,1.0
1998-11-02,32.69,32.88,31.38,32.5,1230400,19.4664936471242,19.5796363143911,18.6864047307054,19.3533509798574,2066205.48770179,0.0,1.0
1998-11-03,32.75,34.0,32.56,33.0,1375500,19.5022229104717,20.2465825635431,19.3890802432048,19.651094841086,2309871.30066141,0.0,1.0
1998-11-04,33.0,33.88,32.69,32.75,1297700,19.651094841086,20.1751240368483,19.4664936471242,19.5022229104717,2179222.09150731,0.0,1.0
1998-11-05,34.81,34.94,31.81,32.63,1609100,20.7289276187334,20.8063410226528,18.9424644513619,19.4307643837768,2702154.78727319,0.0,1.0
1998-11-06,33.0,34.63,32.75,34.63,1799200,19.651094841086,20.6217398286911,19.5022229104717,20.6217398286911,3021388.90886951,0.0,1.0
1998-11-09,33.38,33.5,32.5,32.88,872700,19.8773801756197,19.9488387023145,19.3533509798574,19.5796363143911,1465521.39882749,0.0,1.0
1998-11-10,33.75,33.94,33.31,33.38,1016000,20.0977106329288,20.2108533001957,19.8356960350477,19.8773801756197,1706164.47944166,0.0,1.0
1998-11-11,33.81,34.0,33.19,33.81,896000,20.1334398962763,20.2465825635431,19.7642375083528,20.1334398962763,1504648.98974382,0.0,1.0
1998-11-12,32.75,33.06,32.13,32.75,1413700,19.5022229104717,19.6868241044334,19.1330205225482,19.5022229104717,2374020.39821522,0.0,1.0
1998-11-13,32.44,32.69,31.75,32.63,787800,19.31762171651,19.4664936471242,18.9067351880145,19.4307643837768,1322949.18986627,0.0,1.0
1998-11-16,31.5,32.63,31.06,32.44,1939800,18.7578632574002,19.4307643837768,18.4958486595191,19.31762171651,3257497.89096548,0.0,1.0
1998-11-17,31.81,32.44,31.19,31.25,953700,18.9424644513619,19.31762171651,18.5732620634385,18.6089913267859,1601544.35437353,0.0,1.0
1998-11-18,31.75,32.25,31.56,31.81,801000,18.9067351880145,19.2044790492431,18.7935925207477,18.9424644513619,1345115.89373304,0.0,1.0
1998-11-19,31.88,32.0,31.5,31.75,1219600,18.984148591934,19.0556071186288,18.7578632574002,18.9067351880145,2048069.09362897,0.0,1.0
1998-11-20,33.75,34.25,32.38,32.5,874200,20.0977106329288,20.3954544941574,19.2818924531625,19.3533509798574,1468040.34244872,0.0,1.0
1998-11-23,34.38,34.5,33.88,34.0,2062500,20.4728678980768,20.5443264247717,20.1751240368483,20.2465825635431,3463547.47918151,0.0,1.0
1998-11-24,34.75,35.44,34.63,35.0,1251800,20.693198355386,21.1040848838814,20.6217398286911,20.8420702860003,2102142.41669789,0.0,1.0
1998-11-25,35.0,35.19,34.75,34.88,874100,20.8956641810214,21.0090977865755,20.7464094368713,20.8240219038293,1464107.56485007,0.09,1.0
1998-11-27,35.13,35.25,35.0,35.0,545800,20.9732766479795,21.0449189251716,20.8956641810214,20.8956641810214,914208.796356442,0.0,1.0
1998-11-30,34.5,35.19,34.5,35.13,700200,20.5971546927211,21.0090977865755,20.5971546927211,20.9732766479795,1172827.0414232,0.0,1.0
1998-12-01,35.56,35.75,35.0,35.25,2074800,21.2299948079177,21.3434284134719,20.8956641810214,21.0449189251716,3475266.41751622,0.0,1.0
1998-12-02,35.5,35.69,34.88,35.5,1219500,21.1941736693217,21.3076072748758,20.8240219038293,21.1941736693217,2042648.63898256,0.0,1.0
1998-12-03,36.0,36.25,35.75,36.13,1430700,21.492683157622,21.6419379017722,21.3434284134719,21.5702956245801,2396406.23845211,0.0,1.0
1998-12-04,36.69,36.69,36.0,36.31,787200,21.9046262514764,21.9046262514764,21.492683157622,21.6777590403682,1318551.05256833,0.0,1.0
1998-12-07,37.13,37.31,36.13,36.63,782200,22.1673146011807,22.2747780169688,21.5702956245801,21.8688051128804,1310176.10939906,0.0,1.0
1998-12-08,38.94,39.0,37.19,37.19,2075000,23.2479189488278,23.2837400874239,22.2031357397767,22.2031357397767,3475601.41524298,0.0,1.0
1998-12-09,38.56,38.94,37.5,38.94,1342900,23.0210517377196,23.2479189488278,22.3882116225229,23.2479189488278,2249342.2363999,0.0,1.0
1998-12-10,37.75,39.25,37.75,38.69,3289700,22.5374663666731,23.432994831574,22.5374663666731,23.0986642046777,5510210.10878304,0.0,1.0
1998-12-11,38.25,39.69,37.94,39.5,5577700,22.8359758549734,23.6956831812783,22.6508999722272,23.5822495757242,9342584.10303651,0.0,1.0
1998-12-14,36.25,37.0,35.69,36.88,2507700,21.6419379017722,22.0897021342226,21.3076072748758,22.0180598570306,4200368.99711075,0.0,1.0
1998-12-15,37.13,37.94,36.31,36.63,1959600,22.1673146011807,22.6508999722272,21.6777590403682,21.8688051128804,3282307.72689645,0.0,1.0
1998-12-16,36.88,37.69,36.75,37.0,1136700,22.0180598570306,22.501645228077,21.9404473900725,22.0897021342226,1903959.58009961,0.0,1.0
1998-12-17,39.69,40.88,37.63,37.75,3154900,23.6956831812783,24.406135763433,22.465824089481,22.5374663666731,5284421.64093979,0.0,1.0
1998-12-18,39.75,40.88,39.69,40.63,4616200,23.7315043198743,24.406135763433,23.6956831812783,24.2568810192829,7732082.53158778,0.0,1.0
1998-12-21,42.94,42.94,40.13,40.5,19344000,25.6359948552303,25.6359948552303,23.9583715309825,24.1792685523248,32400980.1332338,0.0,1.0
1998-12-22,42.94,43.25,42.44,42.75,4925600,25.6359948552303,25.8210707379764,25.33748536693,25.5225612496761,8250324.01490158,0.0,1.0
1998-12-23,43.69,43.94,42.88,42.88,2925200,26.0837590876807,26.2330138318309,25.6001737166342,25.6001737166342,4899676.75174398,0.0,1.0
1998-12-24,44.81,44.81,43.38,43.94,692900,26.7524203414734,26.7524203414734,25.8986832049345,26.2330138318309,1160599.62439608,0.0,1.0
1998-12-28,44.88,45.25,44.0,44.81,1022900,26.7942116698354,27.0151086911777,26.2688349704269,26.7524203414734,1713345.87356725,0.0,1.0
1998-12-29,47.31,47.75,44.88,45.13,2180900,28.2449677829749,28.5076561326792,26.7942116698354,26.9434664139856,3652982.71156791,0.0,1.0
1998-12-30,46.56,47.0,45.94,46.75,2031200,27.7972035505245,28.0598919002287,27.4270517850321,27.9106371560786,3402236.91308026,0.0,1.0
1998-12-31,48.0,48.5,46.81,47.25,3449800,28.6569108768294,28.9554203651297,27.9464582946746,28.2091466443789,5778375.78906275,0.0,1.0
1999-01-04,45.44,48.0,44.94,48.0,3053200,27.1285422967318,28.6569108768294,26.8300328084315,28.6569108768294,5114075.29687704,0.0,1.0
1999-01-05,46.06,46.94,45.44,45.5,2277200,27.4986940622242,28.0240707616327,27.1285422967318,27.1643634353278,3814284.11700786,0.0,1.0
1999-01-06,47.38,47.5,46.63,47.5,2539700,28.286759111337,28.358401388529,27.8389948788865,28.358401388529,4253968.63339402,0.0,1.0
1999-01-07,46.81,46.94,46.13,46.88,1493400,27.9464582946746,28.0240707616327,27.5404853905862,27.9882496230367,2501428.02579464,0.0,1.0
1999-01-08,46.0,46.75,45.75,46.75,1828900,27.4628729236281,27.9106371560786,27.313618179478,27.9106371560786,3063386.71245199,0.0,1.0
1999-01-11,45.75,45.94,44.81,45.75,1594700,27.313618179478,27.4270517850321,26.7524203414734,27.313618179478,2671104.37440384,0.0,1.0
1999-01-12,44.56,45.63,44.0,45.25,1557300,26.6031655973233,27.2419759022859,26.2688349704269,27.0151086911777,2608459.79949777,0.0,1.0
1999-01-13,43.5,44.0,41.88,42.63,2730200,25.9703254821266,26.2688349704269,25.0031547400336,25.4509189724841,4573053.96814283,0.0,1.0
1999-01-14,44.75,45.31,43.56,44.5,1593700,26.7165992028774,27.0509298297737,26.0061466207226,26.5673444587272,2669429.38576999,0.0,1.0
1999-01-15,45.06,45.63,44.25,45.13,1061600,26.9016750856236,27.2419759022859,26.4180897145771,26.9434664139856,1778167.93369732,0.0,1.0
1999-01-19,44.13,45.31,42.38,45.19,1639100,26.346447437385,27.0509298297737,25.3016642283339,26.9792875525816,2745473.86974687,0.0,1.0
1999-01-20,44.5,47.0,43.69,43.88,933400,26.5673444587272,28.0598919002287,26.0837590876807,26.1971926932348,1563434.39083749,0.0,1.0
1999-01-21,43.38,44.31,42.31,44.0,1209900,25.8986832049345,26.4539108531731,25.2598728999719,26.2688349704269,2026568.74809758,0.0,1.0
1999-01-22,42.63,43.06,41.81,42.75,1013200,25.4509189724841,25.7076371324223,24.9613634116716,25.5225612496761,1697098.48381888,0.0,1.0
1999-01-25,43.56,44.31,43.0,43.5,1293300,26.0061466207226,26.4539108531731,25.6718159938263,25.9703254821266,2166262.80016084,0.0,1.0
1999-01-26,45.31,45.56,43.56,43.63,1145500,27.0509298297737,27.2001845739239,26.0061466207226,26.0479379490847,1918699.48007751,0.0,1.0
1999-01-27,46.13,46.63,44.5,45.56,1367700,27.5404853905862,27.8389948788865,26.5673444587272,27.2001845739239,2290881.95451943,0.0,1.0
1999-01-28,47.63,47.81,46.0,46.0,957600,28.4360138554871,28.5434772712752,27.4628729236281,27.4628729236281,1603969.11577671,0.0,1.0
1999-01-29,49.06,49.13,47.31,47.75,1616500,29.289750992026,29.331542320388,28.2449677829749,28.5076561326792,2707619.12662182,0.0,1.0
1999-02-01,48.5,48.88,48.06,48.63,887800,28.9554203651297,29.1822875762379,28.6927320154254,29.0330328320877,1487054.90913384,0.0,1.0
1999-02-02,48.5,48.63,47.0,48.13,970300,28.9554203651297,29.0330328320877,28.0598919002287,28.7345233437874,1625241.47142663,0.0,1.0
1999-02-03,48.5,49.0,47.81,48.5,1099400,28.9554203651297,29.25392985343,28.5434772712752,28.9554203651297,1841482.50405693,0.0,1.0
1999-02-04,47.31,48.38,47.31,48.38,576900,28.2449677829749,28.8837780879376,28.2449677829749,28.8837780879376,966300.942869242,0.0,1.0
1999-02-05,46.94,47.38,45.75,47.38,721400,28.0240707616327,28.286759111337,27.313618179478,28.286759111337,1208336.80046086,0.0,1.0
1999-02-08,45.31,46.94,45.31,46.94,831400,27.0509298297737,28.0240707616327,27.0509298297737,28.0240707616327,1392585.55018458,0.0,1.0
1999-02-09,43.81,45.56,43.75,45.31,1404900,26.1554013648728,27.2001845739239,26.1195802262768,27.0509298297737,2353191.53169873,0.0,1.0
1999-02-10,44.75,44.75,43.5,43.81,1258600,26.7165992028774,26.7165992028774,25.9703254821266,26.1554013648728,2108140.69456617,0.0,1.0
1999-02-11,45.5,45.5,44.25,44.63,787700,27.1643634353278,27.1643634353278,26.4180897145771,26.6449569256853,1319388.54688525,0.0,1.0
1999-02-12,43.0,46.19,42.88,45.75,983600,25.6718159938263,27.5763065291822,25.6001737166342,27.313618179478,1647518.82025686,0.0,1.0
1999-02-16,42.81,44.19,42.69,43.38,911400,25.5583823882722,26.382268575981,25.4867401110801,25.8986832049345,1526584.64089275,0.0,1.0
1999-02-17,42.44,42.75,41.81,42.75,857100,25.33748536693,25.5225612496761,24.9613634116716,25.5225612496761,1435632.75807458,0.0,1.0
1999-02-18,45.31,45.38,42.0,42.19,835800,27.1046615376678,27.1465358768343,25.1246034999348,25.2382624205298,1397180.25799257,0.09,1.0
1999-02-19,45.88,46.0,44.56,45.06,792500,27.4456382994526,27.517422880881,26.6560079037404,26.9551103263586,1324797.02615352,0.0,1.0
1999-02-22,47.69,47.69,46.13,46.13,1224800,28.5283890693307,28.5283890693307,27.5951895107617,27.5951895107617,2047459.17682377,0.0,1.0
1999-02-23,46.31,47.88,46.0,47.69,885800,27.7028663829043,28.6420479899257,27.517422880881,28.5283890693307,1480763.6665827,0.0,1.0
1999-02-24,46.31,47.5,45.88,46.75,816700,27.7028663829043,28.4147301487358,27.4456382994526,27.9660765148084,1365251.39591114,0.0,1.0
1999-02-25,45.63,46.5,45.13,46.13,900700,27.2960870881435,27.8165253034993,26.9969846655252,27.5951895107617,1505671.52234256,0.0,1.0
1999-02-26,44.5,45.56,43.38,45.5,1162900,26.6201156130262,27.2542127489769,25.9501261863612,27.2183204582627,1943982.91698918,0.0,1.0
1999-03-01,44.25,44.88,43.44,44.25,938700,26.470564401717,26.8474334542161,25.9860184770754,26.470564401717,1569194.91287106,0.0,1.0
1999-03-02,43.88,44.56,43.75,44.56,762200,26.2492286089795,26.6560079037404,26.1714619790988,26.6560079037404,1274145.4805479,0.0,1.0
1999-03-03,43.44,44.0,42.44,43.63,848600,25.9860184770754,26.3210131904079,25.3878136318389,26.0996773976704,1418577.61059165,0.0,1.0
1999-03-04,43.44,43.75,42.94,43.44,998500,25.9860184770754,26.1714619790988,25.6869160544572,25.9860184770754,1669160.66954485,0.0,1.0
1999-03-05,44.75,44.75,43.81,43.88,830700,26.7696668243353,26.7696668243353,26.207354269813,26.2492286089795,1388654.75031638,0.0,1.0
1999-03-08,44.5,45.0,44.0,44.88,652500,26.6201156130262,26.9192180356444,26.3210131904079,26.8474334542161,1090763.48210116,0.0,1.0
1999-03-09,43.75,44.88,43.75,44.5,643200,26.1714619790988,26.8474334542161,26.1714619790988,26.6201156130262,1075216.9681034,0.0,1.0
1999-03-10,45.0,45.0,43.5,43.75,783600,26.9192180356444,26.9192180356444,26.0219107677896,26.1714619790988,1309919.17942448,0.0,1.0
1999-03-11,45.81,46.81,45.13,45.13,1340200,27.403763960286,28.0019688055226,26.9969846655252,26.9969846655252,2240369.68384978,0.0,1.0
1999-03-12,45.44,46.38,44.5,46.06,998100,27.1824281675485,27.7447407220709,26.6201156130262,27.5533151715952,1668492.00227613,0.0,1.0
1999-03-15,45.31,45.94,44.81,45.25,608000,27.1046615376678,27.4815305901668,26.8055591150495,27.0687692469536,1016374.24845595,0.0,1.0
1999-03-16,44.88,45.38,43.88,45.25,1439200,26.8474334542161,27.1465358768343,26.2492286089795,27.0687692469536,2405864.83285823,0.0,1.0
1999-03-17,45.06,45.13,43.25,44.63,939000,26.9551103263586,26.9969846655252,25.8723595564805,26.6978822429069,1569696.4133226,0.0,1.0
1999-03-18,45.06,45.69,44.88,45.13,1475300,26.9551103263586,27.3319793788576,26.8474334542161,26.9969846655252,2466212.05386031,0.0,1.0
1999-03-19,46.25,47.5,45.81,46.25,2722000,27.6669740921901,28.4147301487358,27.403763960286,27.6669740921901,4550280.76364655,0.0,1.0
1999-03-22,45.5,46.69,44.5,46.19,926900,27.2183204582627,27.9301842240942,26.6201156130262,27.6310818014759,1549469.22844379,0.0,1.0
1999-03-23,44.38,45.63,44.0,45.38,940500,26.5483310315978,27.2960870881435,26.3210131904079,27.1465358768343,1572203.9155803,0.0,1.0
1999-03-24,44.13,44.63,43.38,44.5,704900,26.3987798202886,26.6978822429069,25.9501261863612,26.6201156130262,1178358.89430362,0.0,1.0
1999-03-25,46.13,46.13,44.25,44.5,668000,27.5951895107617,27.5951895107617,26.470564401717,26.6201156130262,1116674.33876411,0.0,1.0
1999-03-26,46.25,46.5,45.0,46.13,877300,27.6669740921901,27.8165253034993,26.9192180356444,27.5951895107617,1466554.48712238,0.0,1.0
1999-03-29,48.5,48.5,46.75,47.5,1063200,29.0129349939723,29.0129349939723,27.9660765148084,28.4147301487358,1777317.60026047,0.0,1.0
1999-03-30,48.69,49.06,47.88,48.5,1135700,29.1265939145673,29.3479297073048,28.6420479899257,29.0129349939723,1898513.54271616,0.0,1.0
1999-03-31,48.56,49.44,48.0,48.81,1587600,29.0488272846865,29.5752475484947,28.7138325713541,29.1983784959957,2653940.38955373,0.0,1.0
1999-04-01,49.38,49.44,48.31,49.25,800800,29.5393552577805,29.5752475484947,28.8992760733774,29.4615886278997,1338671.87197948,0.0,1.0
1999-04-05,50.63,51.88,49.63,49.75,1198400,30.2871113143262,31.0348673708719,29.6889064690896,29.760691050518,2003327.13708818,0.0,1.0
1999-04-06,49.44,50.63,49.13,50.63,1828400,29.5752475484947,30.2871113143262,29.3898040464714,30.2871113143262,3056478.08532378,0.0,1.0
1999-04-07,50.56,50.63,49.31,49.31,1133500,30.2452369751596,30.2871113143262,29.4974809186139,29.4974809186139,1894835.87273819,0.0,1.0
1999-04-08,51.44,51.5,50.19,50.56,1077300,30.7716572389678,30.807549529682,30.0239011824221,30.2452369751596,1800888.12148289,0.0,1.0
1999-04-09,52.19,52.19,51.25,51.63,1464800,31.2203108728952,31.2203108728952,30.6579983183728,30.8853161595627,2448659.53805638,0.0,1.0
1999-04-12,53.5,53.5,51.25,51.63,1032600,32.0039592201551,32.0039592201551,30.6579983183728,30.8853161595627,1726164.55420331,0.0,1.0
1999-04-13,51.13,53.25,51.06,53.0,994800,30.5862137369444,31.8544080088459,30.5443393977779,31.7048567975368,1662975.49730918,0.0,1.0
1999-04-14,50.06,51.38,49.88,51.25,1483200,29.9461345525413,30.7357649482536,29.8384576803988,30.6579983183728,2479418.23241755,0.0,1.0
1999-04-15,48.81,50.31,47.88,50.13,1442500,29.1983784959957,30.0956857638505,28.6420479899257,29.9880088917079,2411381.33782518,0.0,1.0
1999-04-16,47.0,48.63,46.5,48.63,1205800,28.1156277261175,29.0907016238531,27.8165253034993,29.0907016238531,2015697.48155952,0.0,1.0
1999-04-19,44.88,49.06,44.69,47.0,1277200,26.8474334542161,29.3479297073048,26.7337745336211,28.1156277261175,2135054.58902621,0.0,1.0
1999-04-20,44.81,46.5,44.69,45.0,1803700,26.8055591150495,27.8165253034993,26.7337745336211,26.9192180356444,3015187.88148026,0.0,1.0
1999-04-21,44.0,45.0,42.31,44.94,2428400,26.3210131904079,26.9192180356444,25.3100470019581,26.8833257449302,4059478.98840531,0.0,1.0
1999-04-22,45.88,46.38,43.69,44.19,1520400,27.4456382994526,27.7447407220709,26.1355696883846,26.4346721110028,2541604.2884086,0.0,1.0
1999-04-23,47.19,47.88,46.13,46.75,1156300,28.2292866467125,28.6420479899257,27.5951895107617,27.9660765148084,1932949.90705529,0.0,1.0
1999-04-26,43.75,44.63,43.0,43.5,4118900,26.1714619790988,26.6978822429069,25.7228083451714,26.0219107677896,6885434.03283752,0.0,1.0
1999-04-27,44.0,44.56,43.19,44.25,1357100,26.3210131904079,26.6560079037404,25.8364672657663,26.470564401717,2268620.87595324,0.0,1.0
1999-04-28,42.69,44.13,42.56,43.88,1060900,25.537364843148,26.3987798202886,25.4595982132673,26.2492286089795,1773472.76346533,0.0,1.0
1999-04-29,41.31,43.5,40.69,42.94,1138200,24.7118421567216,26.0219107677896,24.3409551526749,25.6869160544572,1902692.71314566,0.0,1.0
1999-04-30,41.88,42.75,39.5,41.38,1781600,25.0528189185064,25.5732571338622,23.6290913868434,24.7537164958882,2978244.01488343,0.0,1.0
1999-05-03,45.19,45.56,42.44,42.5,1687000,27.0328769562394,27.2542127489769,25.3878136318389,25.4237059225531,2820104.2058309,0.0,1.0
1999-05-04,42.63,45.06,41.75,45.0,1779200,25.5014725524338,26.9551103263586,24.9750522886257,26.9192180356444,2974232.0112711,0.0,1.0
1999-05-05,42.38,42.44,41.63,42.25,2004500,25.3519213411247,25.3878136318389,24.9032677071973,25.2741547112439,3350858.85037821,0.0,1.0
1999-05-06,42.63,43.44,42.13,42.5,1189600,25.5014725524338,25.9860184770754,25.2023701298156,25.4237059225531,1988616.45717632,0.0,1.0
1999-05-07,42.31,43.25,42.31,42.63,641900,25.3100470019581,25.8723595564805,25.3100470019581,25.5014725524338,1073043.79948006,0.0,1.0
1999-05-10,43.94,44.13,42.13,42.5,1424200,26.2851208996937,26.3987798202886,25.2023701298156,25.4237059225531,2380789.81028119,0.0,1.0
1999-05-11,43.63,44.13,43.5,43.94,900200,26.0996773976704,26.3987798202886,26.0219107677896,26.2851208996937,1504835.68825666,0.0,1.0
1999-05-12,44.69,44.81,42.5,43.88,1001100,26.7337745336211,26.8055591150495,25.4237059225531,26.2492286089795,1673507.00679153,0.0,1.0
1999-05-13,44.5,45.31,44.31,44.81,718300,26.6201156130262,27.1046615376678,26.5064566924312,26.8055591150495,1200759.24780577,0.0,1.0
1999-05-14,43.06,44.0,42.69,43.75,620800,25.7587006358855,26.3210131904079,25.537364843148,26.1714619790988,1037771.60105503,0.0,1.0
1999-05-17,42.0,43.06,42.0,43.0,1224500,25.1246034999348,25.7587006358855,25.1246034999348,25.7228083451714,2046957.67637222,0.0,1.0
1999-05-18,43.75,43.81,42.25,42.5,1404500,26.1714619790988,26.207354269813,25.2741547112439,25.4237059225531,2347857.94729668,0.0,1.0
1999-05-19,45.0,45.0,43.25,44.25,1034500,26.9192180356444,26.9192180356444,25.8723595564805,26.470564401717,1729340.72372974,0.0,1.0
1999-05-20,44.69,45.63,44.44,45.0,1006100,26.7337745336211,27.2960870881435,26.584223322312,26.9192180356444,1681865.34765055,0.0,1.0
1999-05-21,43.13,45.44,42.75,45.0,1112800,25.8005749750521,27.1824281675485,25.5732571338622,26.9192180356444,1860232.34158188,0.0,1.0
1999-05-24,41.75,43.44,41.5,43.0,1349100,24.9750522886257,25.9860184770754,24.8255010773165,25.7228083451714,2255247.53057882,0.0,1.0
1999-05-25,41.56,42.13,40.5,42.0,1674200,24.8613933680307,25.2023701298156,24.22729623208,25.1246034999348,2798706.85323183,0.0,1.0
1999-05-26,41.0,41.69,40.31,41.63,1158100,24.5802370907696,24.9939044954679,24.1665696860712,24.9579334167985,1931718.55196753,0.09,1.0
1999-05-27,39.88,40.81,38.5,40.75,2741400,23.9087769556071,24.4663286749831,23.0814421462104,24.4303575963136,4572673.55009394,0.0,1.0
1999-05-28,41.0,41.25,39.81,39.81,2540600,24.5802370907696,24.7301165852255,23.8668106971594,23.8668106971594,4237737.80600009,0.0,1.0
1999-06-01,41.63,42.06,39.75,40.38,1453300,24.9579334167985,25.2157261472626,23.83083961849,24.2085359445189,2424114.12794613,0.0,1.0
1999-06-02,40.88,42.38,40.06,41.69,1408900,24.5082949334307,25.4075719001662,24.0166901916153,24.9939044954679,2350054.6307461,0.0,1.0
1999-06-03,45.25,45.25,42.13,42.38,4087300,27.1281884965201,27.1281884965201,25.2576924057103,25.4075719001662,6817643.75913728,0.0,1.0
1999-06-04,44.5,45.63,44.0,45.25,1016200,26.6785500131523,27.356005328093,26.3787910242405,27.1281884965201,1695028.40213229,0.0,1.0
1999-06-07,44.69,44.81,42.06,42.63,876200,26.7924584289388,26.8644005862777,25.2157261472626,25.5574513946221,1461507.46501507,0.0,1.0
1999-06-08,43.94,44.31,43.5,44.0,969900,26.3428199455711,26.5646415973658,26.0790320353287,26.3787910242405,1617799.69221424,0.0,1.0
1999-06-09,44.88,45.13,44.13,44.5,948100,26.9063668447253,27.0562463391812,26.4567283613576,26.6785500131523,1581437.1462917,0.0,1.0
1999-06-10,44.75,44.88,44.13,44.25,876500,26.8284295076082,26.9063668447253,26.4567283613576,26.5286705186964,1462007.86702318,0.0,1.0
1999-06-11,44.25,45.81,43.5,44.88,1314500,26.5286705186964,27.4639185641013,26.0790320353287,26.9063668447253,2192594.79886134,0.0,1.0
1999-06-14,44.63,44.63,43.75,44.19,474500,26.7564873502694,26.7564873502694,26.2289115297846,26.492699440027,791469.176158012,0.0,1.0
1999-06-15,44.81,45.31,44.44,44.63,1084100,26.8644005862777,27.1641595751895,26.6425789344829,26.7564873502694,1808286.05663414,0.0,1.0
1999-06-16,48.13,48.13,45.06,45.25,1316100,28.8548002726522,28.8548002726522,27.0142800807336,27.1281884965201,2195263.60957125,0.0,1.0
1999-06-17,47.63,48.0,47.25,48.0,1431100,28.5550412837403,28.7768629355351,28.3272244521673,28.7768629355351,2387084.37934612,0.0,1.0
1999-06-18,49.31,49.5,47.69,47.69,1397400,29.5622314864841,29.6761399022706,28.5910123624098,28.5910123624098,2330872.55376861,0.0,1.0
1999-06-21,48.5,49.88,47.69,49.38,703300,29.0766219244469,29.9039567338435,28.5910123624098,29.6041977449317,1173109.1076753,0.0,1.0
1999-06-22,49.44,49.5,47.56,48.5,881300,29.6401688236011,29.6761399022706,28.5130750252927,29.0766219244469,1470014.29915291,0.0,1.0
1999-06-23,48.81,49.0,48.5,48.88,836400,29.2624724975722,29.3763809133587,29.0766219244469,29.3044387560199,1395120.79860603,0.0,1.0
1999-06-24,48.75,49.0,48.13,49.0,933500,29.2265014189028,29.3763809133587,28.8548002726522,29.3763809133587,1557084.24856376,0.0,1.0
1999-06-25,48.0,48.31,46.88,48.13,740300,28.7768629355351,28.9627135086604,28.1054028003726,28.8548002726522,1234825.35534199,0.0,1.0
1999-06-28,47.44,48.81,47.38,48.13,1581300,28.4411328679538,29.2624724975722,28.4051617892844,28.8548002726522,2637618.98473902,0.0,1.0
1999-06-29,47.88,47.88,46.81,47.06,2020600,28.7049207781963,28.7049207781963,28.0634365419249,28.2133160363809,3370374.32527898,0.0,1.0
1999-06-30,48.5,48.88,47.13,47.63,1559200,29.0766219244469,29.3044387560199,28.2552822948285,28.5550412837403,2600756.03680837,0.0,1.0
1999-07-01,48.06,48.19,46.94,47.0,1232100,28.8128340142045,28.8907713513216,28.141373879042,28.1773449577114,2055151.04730092,0.0,1.0
1999-07-02,48.25,48.81,47.19,47.81,617900,28.926742429991,29.2624724975722,28.2912533734979,28.6629545197486,1030661.3360338,0.0,1.0
1999-07-06,49.19,49.44,47.88,48.25,705200,29.4902893291452,29.6401688236011,28.7049207781963,28.926742429991,1176278.32039332,0.0,1.0
1999-07-07,50.38,50.5,49.06,49.38,1140500,30.2037157227554,30.2756578800942,29.4123519920282,29.6041977449317,1902361.63415851,0.0,1.0
1999-07-08,49.88,50.38,49.5,50.0,1506300,29.9039567338435,30.2037157227554,29.6761399022706,29.9758988911824,2512518.48271194,0.0,1.0
1999-07-09,49.5,50.38,49.31,50.25,474800,29.6761399022706,30.2037157227554,29.5622314864841,30.1257783856383,791969.57816612,0.0,1.0
1999-07-12,49.38,49.38,48.0,48.5,927500,29.6041977449317,29.6041977449317,28.7768629355351,29.0766219244469,1547076.2084016,0.0,1.0
1999-07-13,48.56,49.31,48.44,49.13,484200,29.1125930031163,29.5622314864841,29.0406508457775,29.4543182504758,807648.841086849,0.0,1.0
1999-07-14,48.69,48.75,47.19,48.38,1105000,29.1905303402334,29.2265014189028,28.2912533734979,29.0046797671081,1843147.39653236,0.0,1.0
1999-07-15,48.25,48.94,47.81,48.94,780300,28.926742429991,29.3404098346893,28.6629545197486,29.3404098346893,1301545.62308977,0.0,1.0
1999-07-16,48.88,49.13,48.0,48.44,761000,29.3044387560199,29.4543182504758,28.7768629355351,29.0406508457775,1269353.09390147,0.0,1.0
1999-07-19,48.13,48.56,47.88,48.0,663600,28.8548002726522,29.1125930031163,28.7049207781963,28.7768629355351,1106889.24193563,0.0,1.0
1999-07-20,48.13,48.31,47.81,48.19,956800,28.8548002726522,28.9627135086604,28.6629545197486,28.8907713513216,1595948.80452684,0.0,1.0
1999-07-21,48.5,49.0,47.81,48.13,723700,29.0766219244469,29.3763809133587,28.6629545197486,28.8548002726522,1207136.44422667,0.0,1.0
1999-07-22,48.06,48.44,47.69,48.38,1172800,28.8128340142045,29.0406508457775,28.5910123624098,29.0046797671081,1956238.25036484,0.0,1.0
1999-07-23,46.44,48.0,46.0,48.0,1047400,27.8416148901302,28.7768629355351,27.5778269798878,28.7768629355351,1747070.21097556,0.0,1.0
1999-07-26,46.69,46.94,45.5,45.5,1281400,27.9914943845861,28.141373879042,27.278067990976,27.278067990976,2137383.77730006,0.0,1.0
1999-07-27,48.44,48.56,46.75,46.75,1091000,29.0406508457775,29.1125930031163,28.0274654632555,28.0274654632555,1819795.30282064,0.0,1.0
1999-07-28,49.38,49.5,48.06,48.19,862700,29.6041977449317,29.6761399022706,28.8128340142045,28.8907713513216,1438989.3746502,0.0,1.0
1999-07-29,47.88,48.38,47.13,48.13,761700,28.7049207781963,29.0046797671081,28.2552822948285,28.8548002726522,1270520.69858705,0.0,1.0
1999-07-30,46.44,48.5,46.44,47.88,716700,27.8416148901302,29.0766219244469,27.8416148901302,28.7049207781963,1195460.39737081,0.0,1.0
1999-08-02,45.44,46.5,45.19,46.44,605900,27.2420969123065,27.8775859687996,27.0922174178506,27.8416148901302,1010645.25570946,0.0,1.0
1999-08-03,43.88,45.69,43.56,45.38,978700,26.3068488669017,27.3919764067625,26.1150031139981,27.2061258336371,1632478.15111875,0.0,1.0
1999-08-04,43.63,44.75,43.31,44.0,854500,26.1569693724457,26.8284295076082,25.9651236195422,26.3787910242405,1425311.7197619,0.0,1.0
1999-08-05,42.5,43.75,42.06,43.5,878500,25.479514057505,26.2289115297846,25.2157261472626,26.0790320353287,1465343.88041057,0.0,1.0
1999-08-06,42.31,42.38,41.63,42.25,768900,25.3656056417185,25.4075719001662,24.9579334167985,25.3296345630491,1282530.34678166,0.0,1.0
1999-08-09,42.25,42.5,41.63,42.5,1215800,25.3296345630491,25.479514057505,24.9579334167985,25.479514057505,2027962.5381937,0.0,1.0
1999-08-10,43.69,44.38,41.5,42.25,2047400,26.1929404511152,26.6066078558135,24.8799960796814,25.3296345630491,3415076.90466999,0.0,1.0
1999-08-11,44.0,45.0,43.94,44.25,750300,26.3787910242405,26.9783090020641,26.3428199455711,26.5286705186964,1251505.42227894,0.0,1.0
1999-08-12,44.31,44.75,43.44,43.94,803800,26.5646415973658,26.8284295076082,26.0430609566593,26.3428199455711,1340743.78039159,0.0,1.0
1999-08-13,46.56,46.56,44.06,44.25,723800,27.913557047469,27.913557047469,26.4147621029099,26.5286705186964,1207303.24489604,0.0,1.0
1999-08-16,46.69,46.69,46.06,46.44,592000,27.9914943845861,27.9914943845861,27.6137980585572,27.8416148901302,987459.96266711,0.0,1.0
1999-08-17,45.88,47.0,45.25,47.0,768000,27.505884822549,28.1773449577114,27.1281884965201,28.1773449577114,1281029.14075733,0.0,1.0
1999-08-18,46.31,46.56,45.5,46.13,348000,27.7636775530131,27.913557047469,27.278067990976,27.6557643170049,580466.329405666,0.0,1.0
1999-08-19,45.31,46.06,44.56,46.06,639900,27.1641595751895,27.6137980585572,26.7145210918217,27.6137980585572,1067357.48329507,0.0,1.0
1999-08-20,46.88,47.5,45.75,46.0,761700,28.1054028003726,28.4771039466233,27.4279474854319,27.5778269798878,1270520.69858706,0.0,1.0
1999-08-23,48.38,48.38,46.63,46.63,969400,29.0046797671081,29.0046797671081,27.9555233059167,27.9555233059167,1616965.68886739,0.0,1.0
1999-08-24,48.31,48.63,47.5,48.0,648900,28.9627135086604,29.154559261564,28.4771039466233,28.7768629355351,1082369.54353832,0.0,1.0
1999-08-25,48.13,48.5,46.63,48.25,1219600,28.8548002726522,29.0766219244469,27.9555233059167,28.926742429991,2034300.96362974,0.0,1.0
1999-08-26,46.0,47.88,46.0,47.88,639100,27.5778269798878,28.7049207781963,27.5778269798878,28.7049207781963,1066023.07794012,0.0,1.0
1999-08-27,45.88,46.25,44.75,46.0,991500,27.5598414405531,27.782098226364,26.8810572028062,27.6319247224377,1650590.77346735,0.09,1.0
1999-08-30,44.25,45.88,44.25,45.63,962400,26.5807101949537,27.5598414405531,26.5807101949537,27.4096679366268,1602146.80825514,0.0,1.0
1999-08-31,44.69,45.0,43.63,44.13,1187900,26.8450155618639,27.0312307067325,26.2082799052165,26.508626913069,1977545.92012291,0.0,1.0
1999-09-01,44.31,44.75,44.0,44.5,572000,26.616751835896,26.8810572028062,26.4305366910274,26.73088369888,952231.893518227,0.0,1.0
1999-09-02,42.94,44.38,42.19,44.38,1125700,25.7938010343799,26.6588004169953,25.343280522601,26.6588004169953,1873999.02540816,0.0,1.0
1999-09-03,44.13,44.56,43.0,43.25,1004600,26.508626913069,26.7669253398223,25.8298426753222,25.9800161792485,1672398.88151821,0.0,1.0
1999-09-07,44.0,44.63,44.0,44.38,1049800,26.4305366910274,26.8089739209216,26.4305366910274,26.6588004169953,1747645.17799901,0.0,1.0
1999-09-08,43.38,44.0,43.19,43.88,804600,26.0581064012902,26.4305366910274,25.9439745383062,26.3584534091428,1339450.66700134,0.0,1.0
1999-09-09,42.94,43.38,42.25,43.25,640700,25.7938010343799,26.0581064012902,25.3793221635433,25.9800161792485,1066599.60520477,0.0,1.0
1999-09-10,41.69,43.25,41.5,42.94,1464600,25.0429335147484,25.9800161792485,24.9288016517645,25.7938010343799,2438179.77490699,0.0,1.0
1999-09-13,40.88,42.06,40.63,42.06,1384900,24.5563713620272,25.2651903005593,24.406197858101,25.2651903005593,2305499.91142202,0.0,1.0
1999-09-14,42.06,42.94,40.63,40.63,927300,25.2651903005593,25.7938010343799,24.406197858101,24.406197858101,1543714.39660744,0.0,1.0
1999-09-15,40.81,43.0,40.56,42.25,1214600,24.5143227809279,25.8298426753222,24.3641492770016,25.3793221635433,2021994.50676091,0.0,1.0
1999-09-16,42.44,42.63,40.0,41.5,2402100,25.4934540265273,25.6075858895113,24.0277606282067,24.9288016517645,3998874.53045478,0.0,1.0
1999-09-17,45.5,46.0,43.06,43.31,2346400,27.3315777145851,27.6319247224377,25.8658843162645,26.0160578201908,3906148.45271184,0.0,1.0
1999-09-20,45.63,45.94,44.75,45.56,1741100,27.4096679366268,27.5958830814954,26.8810572028062,27.3676193555274,2898480.68147655,0.0,1.0
1999-09-21,44.5,45.63,43.81,45.5,1229000,26.73088369888,27.4096679366268,26.3164048280434,27.3315777145851,2045966.77820612,0.0,1.0
1999-09-22,45.75,46.5,44.75,45.0,751100,27.4817512185114,27.9322717302903,26.8810572028062,27.0312307067325,1250387.01961808,0.0,1.0
1999-09-23,45.38,46.75,45.0,45.75,1148200,27.2594944327005,28.0824452342166,27.0312307067325,27.4817512185114,1911455.69954131,0.0,1.0
1999-09-24,43.0,45.75,42.13,45.06,1226800,25.8298426753222,27.4817512185114,25.3072388816587,27.0672723476749,2042304.34784644,0.0,1.0
1999-09-27,43.0,44.19,43.0,43.75,957800,25.8298426753222,26.5446685540114,25.8298426753222,26.2803631871011,1594488.99932126,0.0,1.0
1999-09-28,41.81,43.13,41.25,42.94,1518200,25.1150167966331,25.9079328973639,24.7786281478382,25.7938010343799,2527409.8963975,0.0,1.0
1999-09-29,42.0,42.25,41.38,41.44,1585500,25.229148659617,25.3793221635433,24.8567183698798,24.8927600108221,2639446.97058244,0.0,1.0
1999-09-30,43.5,44.44,42.63,43.5,1224200,26.1301896831748,26.6948420579376,25.6075858895113,26.1301896831748,2037976.02105772,0.0,1.0
1999-10-01,44.69,44.75,43.5,43.5,1445300,26.8450155618639,26.8810572028062,26.1301896831748,26.1301896831748,2406050.27220611,0.0,1.0
1999-10-04,45.81,46.19,44.5,44.75,1161900,27.5177928594537,27.7460565854217,26.73088369888,26.8810572028062,1934262.65223572,0.0,1.0
1999-10-05,44.69,45.75,44.31,45.75,1668000,26.8450155618639,27.4817512185114,26.616751835896,27.4817512185114,2776788.10907064,0.0,1.0
1999-10-06,44.88,45.0,43.75,44.75,1136400,26.9591474248479,27.0312307067325,26.2803631871011,26.8810572028062,1891811.75488482,0.0,1.0
1999-10-07,44.75,45.13,44.5,44.75,796100,26.8810572028062,27.1093209287742,26.73088369888,26.8810572028062,1325300.36788438,0.0,1.0
1999-10-08,43.94,45.06,43.56,44.88,894500,26.3944950500851,27.0672723476749,26.1662313241171,26.9591474248479,1489110.88942667,0.0,1.0
1999-10-11,43.88,44.25,43.56,43.94,729700,26.3584534091428,26.5807101949537,26.1662313241171,26.3944950500851,1214761.56066477,0.0,1.0
1999-10-12,42.31,44.0,41.94,43.75,717100,25.4153638044856,26.4305366910274,25.1931070186747,26.2803631871011,1193785.82315021,0.0,1.0
1999-10-13,41.06,42.75,41.06,42.63,600400,24.6644962848542,25.6796691713959,24.6644962848542,25.6075858895113,999510.539979622,0.0,1.0
1999-10-14,41.44,42.13,40.75,41.13,1159400,24.8927600108221,25.3072388816587,24.4782811399856,24.7065448659535,1930100.79955426,0.0,1.0
1999-10-15,40.38,41.5,40.25,41.44,1117400,24.2560243541747,24.9288016517645,24.177934132133,24.8927600108221,1860181.67450571,0.0,1.0
1999-10-18,40.06,40.31,38.13,40.25,1135900,24.063802269149,24.2139757730753,22.904462818838,24.177934132133,1890979.38434852,0.0,1.0
1999-10-19,39.88,40.88,39.56,40.13,1227700,23.9556773463221,24.5563713620272,23.7634552612964,24.1058508502484,2043802.61481176,0.0,1.0
1999-10-20,41.81,42.69,41.19,41.25,1255600,25.1150167966331,25.6436275304536,24.7425865068959,24.7786281478382,2090248.89073686,0.0,1.0
1999-10-21,42.69,42.69,40.88,41.38,643000,25.6436275304536,25.6436275304536,24.5563713620272,24.8567183698798,1070428.50967171,0.0,1.0
1999-10-22,41.88,43.38,41.0,42.63,788600,25.1570653777324,26.0581064012902,24.6284546439119,25.6075858895113,1312814.80983999,0.0,1.0
1999-10-25,41.0,41.25,40.38,40.75,1174600,24.6284546439119,24.7786281478382,24.2560243541747,24.4782811399856,1955404.86385753,0.0,1.0
1999-10-26,39.63,41.5,39.56,41.0,1213000,23.8055038423958,24.9288016517645,23.7634552612964,24.6284546439119,2019330.92104477,0.0,1.0
1999-10-27,39.13,39.88,38.69,39.5,1445300,23.5051568345432,23.9556773463221,23.2408514676329,23.7274136203541,2406050.27220611,0.0,1.0
1999-10-28,41.75,41.81,40.5,40.88,1531300,25.0789751556907,25.1150167966331,24.3281076360593,24.5563713620272,2549218.00444837,0.0,1.0
1999-10-29,44.5,44.94,42.75,43.25,1532600,26.73088369888,26.9951890657902,25.6796691713959,25.9800161792485,2551382.16784272,0.0,1.0
1999-11-01,43.81,44.88,43.5,44.75,1000500,26.3164048280434,26.9591474248479,26.1301896831748,26.8810572028062,1665573.44312061,0.0,1.0
1999-11-02,44.31,45.69,43.81,43.81,1360400,26.616751835896,27.4457095775691,26.3164048280434,26.3164048280434,2264713.7551437,0.0,1.0
1999-11-03,45.31,46.19,45.25,45.75,1286000,27.2174458516011,27.7460565854217,27.1814042106588,27.4817512185114,2140857.01934343,0.0,1.0
1999-11-04,46.81,47.0,45.13,45.63,1212800,28.1184868751589,28.2326187381429,27.1093209287742,27.4096679366268,2018997.97283026,0.0,1.0
1999-11-05,47.0,47.88,46.81,47.0,944000,28.2326187381429,28.7612294719634,28.1184868751589,28.2326187381429,1571515.57251959,0.0,1.0
1999-11-08,47.56,47.81,47.0,47.13,811300,28.5690073869378,28.7191808908641,28.2326187381429,28.3107089601845,1350604.43218765,0.0,1.0
1999-11-09,46.31,47.56,45.75,47.56,1085300,27.8181398673063,28.5690073869378,27.4817512185114,28.5690073869378,1806743.48607576,0.0,1.0
1999-11-10,45.94,46.63,45.69,46.56,653300,27.5958830814954,28.010361952332,27.4457095775691,27.9683133712326,1087575.34271933,0.0,1.0
1999-11-11,46.69,46.94,45.88,46.0,843800,28.0464035932743,28.1965770972006,27.5598414405531,27.6319247224377,1404708.51704664,0.0,1.0
1999-11-12,46.5,47.44,46.0,46.94,723400,27.9322717302903,28.4969241050531,27.6319247224377,28.1965770972006,1204273.69190749,0.0,1.0
1999-11-15,46.94,47.63,46.19,46.25,1241700,28.1965770972006,28.6110559680371,27.7460565854217,27.782098226364,2067108.98982794,0.0,1.0
1999-11-16,50.0,50.0,48.13,48.5,1256900,30.0347007852584,30.0347007852584,28.9114029758897,29.1336597617006,2092413.05413122,0.0,1.0
1999-11-17,49.56,51.88,49.25,51.0,1365400,29.7703954183481,31.1640055347841,29.5841802734795,30.6353948009635,2273037.46050662,0.0,1.0
1999-11-18,48.88,49.69,47.94,49.56,826300,29.3619234876686,29.8484856403898,28.7972711129057,29.7703954183481,1375575.54827642,0.0,1.0
1999-11-19,48.25,48.63,47.31,48.63,652400,28.9834862577743,29.2117499837423,28.4188338830115,29.2117499837423,1086077.07575401,0.0,1.0
1999-11-22,48.06,48.56,47.44,48.56,716100,28.8693543947904,29.1697014026429,28.4969241050531,29.1697014026429,1192121.08207763,0.0,1.0
1999-11-23,47.0,47.69,46.5,47.63,663800,28.2326187381429,28.6470976089794,27.9322717302903,28.6110559680371,1105055.12398147,0.0,1.0
1999-11-24,47.63,47.81,46.5,47.0,531300,28.6110559680371,28.7191808908641,27.9322717302903,28.2326187381429,884476.931864048,0.0,1.0
1999-11-26,47.19,47.5,46.56,47.5,339400,28.4098234727759,28.5964529552205,28.0305442020014,28.5964529552205,563758.729981122,0.105,1.0
1999-11-29,45.81,46.94,45.63,46.94,897200,27.5790212606032,28.2593158256432,27.4706557546676,28.2593158256432,1490289.72462894,0.0,1.0
1999-11-30,44.13,46.0,44.13,45.88,1038600,26.5676098718712,27.6934070724241,26.5676098718712,27.6211634018003,1725161.51136827,0.0,1.0
1999-12-01,44.88,45.75,43.88,44.19,1734300,27.0191328132694,27.5428994252913,26.4171022247384,26.603731707183,2880750.63466782,0.0,1.0
1999-12-02,48.0,48.13,44.44,44.5,2513900,28.897468249486,28.975732225995,26.7542393543158,26.7903611896276,4175701.44755315,0.0,1.0
1999-12-03,49.75,49.94,47.38,47.75,1869100,29.9510217794152,30.065407591236,28.5242092845968,28.7469606023532,3104659.52329909,0.0,1.0
1999-12-06,50.5,50.5,48.75,49.75,1526700,30.4025447208134,30.4025447208134,29.3489911908842,29.9510217794152,2535917.65781431,0.0,1.0
1999-12-07,48.81,50.06,48.56,50.0,1338000,29.3851130261961,30.1376512618597,29.2346053790633,30.1015294265479,2222478.43463388,0.0,1.0
1999-12-08,47.46,49.0,46.13,49.0,2394400,28.5723717316793,29.4994988380169,27.7716710489331,29.4994988380169,3977206.54999056,0.0,1.0
1999-12-09,46.25,47.75,46.0,46.75,1044800,27.8439147195568,28.7469606023532,27.6934070724241,28.1449300138223,1735459.99140918,0.0,1.0
1999-12-10,46.25,46.75,46.19,46.75,767000,27.8439147195568,28.1449300138223,27.8077928842449,28.1449300138223,1274021.64376995,0.0,1.0
1999-12-13,45.31,46.38,45.31,46.0,863100,27.2780059663377,27.9221786960658,27.2780059663377,27.6934070724241,1433648.08440397,0.0,1.0
1999-12-14,46.0,46.38,45.31,45.31,3073400,27.6934070724241,27.9221786960658,27.2780059663377,27.2780059663377,5105056.21898638,0.0,1.0
1999-12-15,44.25,46.0,44.0,45.94,1414200,26.6398535424949,27.6934070724241,26.4893458953621,27.6572852371122,2349050.07642693,0.0,1.0
1999-12-16,44.75,45.88,43.44,44.13,1211900,26.9408688367604,27.6211634018003,26.1522087657848,26.5676098718712,2013020.63896323,0.0,1.0
1999-12-17,43.88,45.44,43.88,45.0,1672400,26.4171022247384,27.3562699428467,26.4171022247384,27.0913764838931,2777931.93877557,0.0,1.0
1999-12-20,45.63,45.88,43.94,44.0,885500,27.4706557546676,27.6211634018003,26.4532240600503,26.4893458953621,1470855.49616465,0.0,1.0
1999-12-21,45.63,46.0,44.75,45.13,758200,27.4706557546676,27.6934070724241,26.9408688367604,27.1696404604021,1259404.44629254,0.0,1.0
1999-12-22,46.75,46.81,45.69,46.0,1160200,28.1449300138223,28.1810518491341,27.5067775899795,27.6934070724241,1927144.60378343,0.0,1.0
1999-12-23,47.38,48.38,47.0,47.63,464000,28.5242092845968,29.1262398731277,28.295437660955,28.6747169317295,770724.957899942,0.0,1.0
1999-12-27,46.25,47.81,46.25,47.25,518700,27.8439147195568,28.7830824376651,27.8439147195568,28.4459453080878,861584.128583405,0.0,1.0
1999-12-28,46.13,46.81,45.75,46.25,417900,27.7716710489331,28.1810518491341,27.5428994252913,27.8439147195568,694150.775660314,0.0,1.0
1999-12-29,46.88,47.0,45.5,46.19,536900,28.2231939903313,28.295437660955,27.3923917781586,27.8077928842449,891815.150638964,0.0,1.0
1999-12-30,47.19,47.5,46.13,46.5,349700,28.4098234727759,28.5964529552205,27.7716710489331,27.9944223666895,580867.495210366,0.0,1.0
1999-12-31,47.81,47.81,46.88,47.38,289500,28.7830824376651,28.7830824376651,28.2231939903313,28.5242092845968,480872.57610352,0.0,1.0
2000-01-03,46.88,47.13,45.88,46.0,1532600,28.2231939903313,28.373701637464,27.6211634018003,27.6934070724241,2545717.82430485,0.0,1.0
2000-01-04,46.31,47.56,46.19,47.5,1061600,27.8800365548687,28.6325747905324,27.8077928842449,28.5964529552205,1763365.55022969,0.0,1.0
2000-01-05,48.25,48.56,46.31,46.31,1674400,29.0479758966187,29.2346053790633,27.8800365548687,27.8800365548687,2781254.02911135,0.0,1.0
2000-01-06,48.56,49.31,47.13,47.81,1437300,29.2346053790633,29.6861283204615,28.373701637464,28.7830824376651,2387420.21980515,0.0,1.0
2000-01-07,48.0,48.56,47.0,47.0,1813900,28.897468249486,29.2346053790633,28.295437660955,28.295437660955,3012969.83003169,0.0,1.0
2000-01-10,50.13,50.81,48.44,48.5,1888900,30.1797934030569,30.589174203258,29.1623617084396,29.1984835437515,3137548.21762328,0.0,1.0
2000-01-11,50.5,50.56,49.56,50.13,1161700,30.4025447208134,30.4386665561252,29.8366359675943,30.1797934030569,1929636.17153526,0.0,1.0
2000-01-12,48.19,50.44,48.06,50.38,1642100,29.0118540613069,30.3664228855015,28.9335900847978,30.3303010501897,2727602.27018856,0.0,1.0
2000-01-13,50.0,50.44,48.0,48.19,1667000,30.1015294265479,30.3664228855015,28.897468249486,29.0118540613069,2768962.29486897,0.0,1.0
2000-01-14,50.56,51.25,49.5,49.75,1841200,30.4386665561252,30.8540676622116,29.8005141322824,29.9510217794152,3058316.36311503,0.0,1.0
2000-01-18,50.0,50.25,49.38,49.5,1199900,30.1015294265479,30.2520370736806,29.7282704616587,29.8005141322824,1993088.09694858,0.0,1.0
2000-01-19,50.25,51.13,49.88,50.0,1419200,30.2520370736806,30.7818239915879,30.0292857559242,30.1015294265479,2357355.30226638,0.0,1.0
2000-01-20,49.19,50.88,49.19,50.56,628600,29.6138846498378,30.6313163444551,29.6138846498378,30.4386665561252,1044132.99253428,0.0,1.0
2000-01-21,46.63,50.63,46.0,50.63,1776500,28.0726863431986,30.4808086973224,27.6934070724241,30.4808086973224,2950846.74075268,0.0,1.0
2000-01-24,43.13,46.0,42.75,46.0,4527700,25.9655792833402,27.6934070724241,25.7368076596984,27.6934070724241,7520714.20664563,0.0,1.0
2000-01-25,42.25,44.06,41.88,43.25,3590500,25.435792365433,26.525467730674,25.2130410476765,26.0378229539639,5963982.67530116,0.0,1.0
2000-01-26,43.94,45.25,41.88,42.38,3154800,26.4532240600503,27.2418841310258,25.2130410476765,25.514056341942,5240265.29565245,0.0,1.0
2000-01-27,42.75,43.75,42.31,42.5,2367700,25.7368076596984,26.3388382482294,25.4719142007448,25.5863000125657,3932856.64400797,0.0,1.0
2000-01-28,44.5,44.5,42.0,42.5,3433600,26.7903611896276,26.7903611896276,25.2852847183002,25.5863000125657,5703364.68845958,0.0,1.0
2000-01-31,45.06,45.5,43.75,44.5,2468500,27.127498319205,27.3923917781586,26.3388382482294,26.7903611896276,4100289.99693105,0.0,1.0
2000-02-01,45.06,45.44,44.25,45.06,1648400,27.127498319205,27.3562699428467,26.6398535424949,27.127498319205,2738066.85474626,0.0,1.0
2000-02-02,45.0,46.0,44.94,46.0,1648300,27.0913764838931,27.6934070724241,27.0552546485812,27.6934070724241,2737900.75022947,0.0,1.0
2000-02-03,47.25,47.63,44.63,44.88,1303700,28.4459453080878,28.6747169317295,26.8686251661366,27.0191328132694,2165504.58537533,0.0,1.0
2000-02-04,46.63,48.25,46.13,48.25,1572600,28.0726863431986,29.0479758966187,27.7716710489331,29.0479758966187,2612159.63102036,0.0,1.0
2000-02-07,43.06,46.69,42.75,46.63,1274900,25.923437142143,28.1088081785104,25.7368076596984,28.0726863431986,2117666.48454017,0.0,1.0
2000-02-08,42.75,44.25,40.5,44.25,3870000,25.7368076596984,26.6398535424949,24.3822388355038,26.6398535424949,6428244.79972582,0.0,1.0
2000-02-09,42.94,43.31,42.38,42.56,1551500,25.8511934715193,26.0739447892758,25.514056341942,25.6224218478776,2577111.57797794,0.0,1.0
2000-02-10,42.06,42.88,41.75,42.88,900700,25.3214065536121,25.8150716362075,25.1347770711675,25.8150716362075,1496103.38271655,0.0,1.0
2000-02-11,40.38,43.0,39.63,43.0,1116800,24.3099951648801,25.8873153068312,23.8584722234819,25.8873153068312,1855055.2434971,0.0,1.0
2000-02-14,35.5,40.63,34.38,40.5,5839900,21.372085892849,24.4605028120128,20.6978116336943,24.3822388355038,9700337.67594801,0.0,1.0
2000-02-15,34.0,36.0,33.94,35.5,6539600,20.4690400100526,21.6731011871145,20.4329181747407,21.372085892849,10862570.9799191,0.0,1.0
2000-02-16,31.88,33.75,31.25,33.75,5904300,19.1927351623669,20.3185323629198,18.8134558915924,20.3185323629198,9807308.98476,0.0,1.0
2000-02-17,31.19,33.69,30.94,32.25,4628200,18.7773340562806,20.282410527608,18.6268264091478,19.4154864801234,7687649.24601834,0.0,1.0
2000-02-18,31.06,32.25,30.56,31.69,3899700,18.6990700797715,19.4154864801234,18.3980547855061,19.0783493505461,6477577.8412121,0.0,1.0
2000-02-22,30.44,31.63,30.25,30.94,2411700,18.3258111148824,19.0422275152342,18.2114253030615,18.6268264091478,4005942.63139501,0.0,1.0
2000-02-23,29.63,30.31,29.06,30.25,2496000,17.8381663381723,18.2475471383733,17.4950089027096,18.2114253030615,4145968.73904796,0.0,1.0
2000-02-24,28.0,30.13,27.25,30.13,3625100,16.9200696906626,18.2072035635594,16.4668535382341,18.2072035635594,5998958.74282449,0.105,1.0
2000-02-25,27.63,28.63,27.5,28.0,4264300,16.6964830554645,17.3007712587025,16.6179255890436,16.9200696906626,7056732.1638097,0.0,1.0
2000-02-28,30.0,30.0,28.0,28.5,7053000,18.1286460971385,18.1286460971385,16.9200696906626,17.2222137922815,11671583.1323663,0.0,1.0
2000-02-29,28.81,30.63,28.56,30.63,3239600,17.4095431352853,18.5093476651784,17.2584710844758,18.5093476651784,5361018.1079844,0.0,1.0
2000-03-01,26.88,29.06,26.38,28.81,4766600,16.2432669030361,17.5606151860948,15.9411228014171,17.4095431352853,7887958.05454944,0.0,1.0
2000-03-02,25.88,27.25,24.94,27.0,4939100,15.6389786997981,16.4668535382341,15.0709477887544,16.3157814874246,8173417.87169582,0.0,1.0
2000-03-03,26.13,27.13,25.81,26.38,4873300,15.7900507506076,16.3943389538456,15.5966785255715,15.9411228014171,8064529.43130028,0.0,1.0
2000-03-06,24.25,26.38,23.75,26.13,3185100,14.6539889285203,15.9411228014171,14.3518448269013,15.7900507506076,5270829.35416133,0.0,1.0
2000-03-07,24.5,24.88,22.06,22.06,4242900,14.8050609793297,15.0346904965602,13.3305977634292,13.3305977634292,7021318.59808837,0.0,1.0
2000-03-08,23.94,24.44,23.13,24.0,3841300,14.4666595855165,14.7688036871355,13.9771861408938,14.5029168777108,6356735.04698125,0.0,1.0
2000-03-09,23.19,24.06,23.0,24.06,4022800,14.013443433088,14.539174169905,13.8986286744728,14.539174169905,6657088.41980482,0.0,1.0
2000-03-10,23.06,23.44,22.88,23.38,3226800,13.9348859666671,14.1645154838975,13.8261140900843,14.1282581917032,5339836.16213238,0.0,1.0
2000-03-13,22.88,23.81,22.38,23.0,3302700,13.8261140900843,14.3881021190956,13.5239699884653,13.8986286744728,5465438.48167676,0.0,1.0
2000-03-14,22.19,23.13,22.06,22.94,4476000,13.4091552298501,13.9771861408938,13.3305977634292,13.8623713822785,7407061.69012784,0.0,1.0
2000-03-15,22.75,23.19,22.0,22.25,5111100,13.7475566236633,14.013443433088,13.2943404712349,13.4454125220444,8458050.26908233,0.0,1.0
2000-03-16,26.5,26.5,23.31,23.38,7671400,16.0136373858056,16.0136373858056,14.0859580174766,14.1282581917032,12694935.891342,0.0,1.0
2000-03-17,21.88,23.5,21.19,22.75,17469100,13.2218258868463,14.2007727760918,12.8048670266121,13.7475566236633,28908557.0533987,0.0,1.0
2000-03-20,23.75,24.13,22.25,22.5,11510800,14.3518448269013,14.5814743441317,13.4454125220444,13.5964845728538,19048526.7432358,0.0,1.0
2000-03-21,24.0,24.44,23.38,23.5,5829100,14.5029168777108,14.7688036871355,14.1282581917032,14.2007727760918,9646225.04421898,0.0,1.0
2000-03-22,24.81,25.06,24.0,24.0,5334800,14.9923903223335,15.143462373143,14.5029168777108,14.5029168777108,8828237.86963674,0.0,1.0
2000-03-23,23.94,25.0,23.88,24.81,2577200,14.4666595855165,15.1072050809487,14.4304022933222,14.9923903223335,4264852.41014242,0.0,1.0
2000-03-24,24.62,24.75,24.0,24.5,2395200,14.8775755637183,14.9561330301392,14.5029168777108,14.8050609793297,3963671.61755903,0.0,1.0
2000-03-27,24.75,25.56,24.63,25.5,1937300,14.9561330301392,15.445606474762,14.8836184457507,15.4093491825677,3205920.60149346,0.0,1.0
2000-03-28,24.31,25.38,24.25,25.0,2367700,14.6902462207145,15.3368345981791,14.6539889285203,15.1072050809487,3918163.53076759,0.0,1.0
2000-03-29,24.31,24.75,24.25,24.75,2109900,14.6902462207145,14.9561330301392,14.6539889285203,14.9561330301392,3491545.90259177,0.0,1.0
2000-03-30,24.06,24.63,23.94,24.38,2908500,14.539174169905,14.8836184457507,14.4666595855165,14.7325463949412,4813100.7430154,0.0,1.0
2000-03-31,24.81,25.0,23.88,24.0,3541400,14.9923903223335,15.1072050809487,14.4304022933222,14.5029168777108,5860448.67502653,0.0,1.0
2000-04-03,23.94,24.81,23.5,24.81,3917800,14.4666595855165,14.9923903223335,14.2007727760918,14.9923903223335,6483330.27023746,0.0,1.0
2000-04-04,24.25,24.25,23.19,24.13,3349700,14.6539889285203,14.6539889285203,14.013443433088,14.5814743441317,5543215.93910214,0.0,1.0
2000-04-05,24.06,24.63,23.88,24.25,1774900,14.539174169905,14.8836184457507,14.4304022933222,14.6539889285203,2937174.66349597,0.0,1.0
2000-04-06,24.13,24.5,24.0,24.31,1478500,14.5814743441317,14.8050609793297,14.5029168777108,14.6902462207145,2446680.22986015,0.0,1.0
2000-04-07,24.5,24.81,24.0,24.38,2890200,14.8050609793297,14.9923903223335,14.5029168777108,14.7325463949412,4782817.17980509,0.0,1.0
2000-04-10,24.88,25.19,24.5,24.63,2132500,15.0346904965602,15.2220198395639,14.8050609793297,14.8836184457507,3528945.27573673,0.0,1.0
2000-04-11,24.81,25.25,24.31,25.0,1642400,14.9923903223335,15.2582771317582,14.6902462207145,15.1072050809487,2717908.42713717,0.0,1.0
2000-04-12,23.94,25.0,23.94,25.0,3674000,14.4666595855165,15.1072050809487,14.4666595855165,15.1072050809487,6079880.39533729,0.0,1.0
2000-04-13,23.94,24.69,23.88,24.06,2581400,14.4666595855165,14.919875737945,14.4304022933222,14.539174169905,4271802.73612512,0.0,1.0
2000-04-14,22.0,23.75,21.5,23.69,2005100,13.2943404712349,14.3518448269013,12.9921963696159,14.315587534707,3318118.72092835,0.0,1.0
2000-04-17,22.25,23.25,22.06,23.06,2704600,13.4454125220444,14.0497007252823,13.3305977634292,13.9348859666671,4475678.96495079,0.0,1.0
2000-04-18,23.81,23.88,21.81,22.25,2541800,14.3881021190956,14.4304022933222,13.1795257126197,13.4454125220444,4206271.09114542,0.0,1.0
2000-04-19,23.75,23.94,23.06,23.38,1776800,14.3518448269013,14.4666595855165,13.9348859666671,14.1282581917032,2940318.85858337,0.0,1.0
2000-04-20,23.94,24.0,23.31,23.75,1112700,14.4666595855165,14.5029168777108,14.0859580174766,14.3518448269013,1841339.93355792,0.0,1.0
2000-04-24,23.69,23.94,23.25,23.63,1945200,14.315587534707,14.4666595855165,14.0497007252823,14.2793302425127,3218993.83369899,0.0,1.0
2000-04-25,24.13,24.19,23.38,23.63,2323000,14.5814743441317,14.617731636326,14.1282581917032,14.2793302425127,3844192.20423749,0.0,1.0
2000-04-26,24.63,24.94,24.31,24.31,2132200,14.8836184457507,15.0709477887544,14.6902462207145,14.6902462207145,3528448.82388082,0.0,1.0
2000-04-27,24.5,24.69,23.94,24.38,2275400,14.8050609793297,14.919875737945,14.4666595855165,14.7325463949412,3765421.8431003,0.0,1.0
2000-04-28,24.88,24.88,24.25,24.63,1935400,15.0346904965602,15.0346904965602,14.6539889285203,14.8836184457507,3202776.40640603,0.0,1.0
2000-05-01,24.25,24.69,24.0,24.56,1619100,14.6539889285203,14.919875737945,14.5029168777108,14.841318271524,2679350.66632841,0.0,1.0
2000-05-02,25.25,25.63,24.31,24.44,1931200,15.2582771317582,15.4879066489886,14.6902462207145,14.7688036871355,3195826.08042335,0.0,1.0
2000-05-03,24.88,26.19,24.31,25.63,2216300,15.0346904965602,15.8263080428019,14.6902462207145,15.4879066489886,3667620.82748666,0.0,1.0
2000-05-04,24.44,24.94,24.13,24.88,1330000,14.7688036871355,15.0709477887544,14.5814743441317,15.0346904965602,2200936.56118633,0.0,1.0
2000-05-05,25.13,25.38,24.25,24.44,922900,15.1857625473697,15.3368345981791,14.6539889285203,14.7688036871355,1527251.39272095,0.0,1.0
2000-05-08,25.81,25.88,24.75,25.06,1232800,15.5966785255715,15.6389786997981,14.9561330301392,15.143462373143,2040086.15987256,0.0,1.0
2000-05-09,25.38,25.63,24.69,25.56,1549300,15.3368345981791,15.4879066489886,14.919875737945,15.445606474762,2563842.86785413,0.0,1.0
2000-05-10,26.25,26.44,25.56,25.63,1708500,15.8625653349962,15.9773800936114,15.445606474762,15.4879066489886,2827293.3193886,0.0,1.0
2000-05-11,26.5,26.69,26.25,26.63,1068000,16.0136373858056,16.1284521444209,15.8625653349962,16.0921948522266,1767368.60702783,0.0,1.0
2000-05-12,26.06,26.44,25.81,26.0,1290400,15.7477505763809,15.9773800936114,15.5966785255715,15.7114932841867,2135404.91620666,0.0,1.0
2000-05-15,26.44,26.44,25.88,26.19,781900,15.9773800936114,15.9773800936114,15.6389786997981,15.8263080428019,1293919.02044481,0.0,1.0
2000-05-16,27.38,27.69,26.19,26.56,1578000,16.545411004655,16.7327403476588,15.8263080428019,16.0498946779999,2611336.76206921,0.0,1.0
2000-05-17,27.0,27.38,26.31,26.75,1273900,16.3157814874246,16.545411004655,15.8988226271904,16.1647094366151,2108100.06413179,0.0,1.0
2000-05-18,28.81,28.88,27.19,27.25,1826700,17.4095431352853,17.451843309512,16.4305962460398,16.4668535382341,3022895.35061585,0.0,1.0
2000-05-19,27.31,28.19,26.94,28.06,1982900,16.5031108304284,17.0348844492778,16.2795241952303,16.9563269828568,3281381.28359126,0.0,1.0
2000-05-22,26.19,28.13,26.06,28.13,1465200,15.8263080428019,16.9986271570835,15.7477505763809,16.9986271570835,2424670.86424828,0.0,1.0
2000-05-23,25.81,26.63,25.63,26.44,1055300,15.5966785255715,16.0921948522266,15.4879066489886,15.9773800936114,1746352.14512777,0.0,1.0
2000-05-24,26.94,27.44,25.44,25.81,1891800,16.2795241952303,16.5816682968493,15.3730918903734,15.5966785255715,3130625.40334761,0.0,1.0
2000-05-25,25.69,27.31,25.44,27.0,1299600,15.5241639411829,16.5031108304284,15.3730918903734,16.3157814874246,2150629.43978779,0.0,1.0
2000-05-26,24.94,25.81,24.94,25.31,1129200,15.1343980500944,15.662342168121,15.1343980500944,15.3589260083356,1860810.57910488,0.105,1.0
2000-05-30,27.19,27.69,25.31,26.0,2064100,16.4997707691286,16.803186928914,15.3589260083356,15.7776403088394,3401433.86143322,0.0,1.0
2000-05-31,27.25,28.06,27.19,28.0,1550700,16.5361807083029,17.0277148871552,16.4997707691286,16.9913049479809,2555401.13798967,0.0,1.0
2000-06-01,26.56,27.19,26.25,27.13,1097300,16.117466407799,16.4997707691286,15.9293483887321,16.4633608299544,1808242.515455,0.0,1.0
2000-06-02,27.31,27.5,26.88,27.19,1039400,16.5725906474771,16.6878887881955,16.3116527500617,16.4997707691286,1712829.00807794,0.0,1.0
2000-06-05,26.69,27.31,26.44,27.31,760800,16.1963546093432,16.5725906474771,16.0446465294505,16.5725906474771,1253723.59952444,0.0,1.0
2000-06-06,26.19,26.56,25.94,26.5,976200,15.8929384495579,16.117466407799,15.7412303696652,16.0810564686248,1608681.62178727,0.0,1.0
2000-06-07,25.19,26.13,25.13,26.0,1621000,15.2861061299871,15.8565285103836,15.2496961908129,15.7776403088394,2671248.62622123,0.0,1.0
2000-06-08,25.0,25.56,24.25,25.5,1869100,15.1708079892687,15.5106340882283,14.7156837495906,15.474224149054,3080093.03347939,0.0,1.0
2000-06-09,24.94,25.5,24.81,25.0,1183300,15.1343980500944,15.474224149054,15.0555098485502,15.1708079892687,1949962.06009105,0.0,1.0
2000-06-12,24.31,25.0,24.0,25.0,1499500,14.7520936887649,15.1708079892687,14.5639756696979,15.1708079892687,2471028.57188077,0.0,1.0
2000-06-13,24.31,24.5,24.06,24.31,857700,14.7520936887649,14.8673918294833,14.6003856088722,14.7520936887649,1413405.27249225,0.0,1.0
2000-06-14,24.19,24.69,23.81,24.63,2646000,14.6792738104164,14.9826899702017,14.4486775289795,14.9462800310275,4360347.85008104,0.0,1.0
2000-06-15,23.75,24.25,23.38,24.19,2127500,14.4122675898052,14.7156837495906,14.1877396315641,14.6792738104164,3505910.82806026,0.0,1.0
2000-06-16,23.56,24.44,23.0,23.5,2681100,14.2969694490868,14.8309818903091,13.9571433501272,14.2605595099126,4418189.19911273,0.0,1.0
2000-06-19,23.38,24.0,22.94,23.56,1598300,14.1877396315641,14.5639756696979,13.9207334109529,14.2969694490868,2633841.25804403,0.0,1.0
2000-06-20,19.5,22.88,18.5,20.0,10521200,11.8332302316296,13.8843234717787,11.2263979120588,12.1366463914149,17337903.1747062,0.0,1.0
2000-06-21,19.13,19.38,18.31,18.81,16958400,11.6087022733884,11.7604103532811,11.1110997713404,11.4145159311257,27945775.8808822,0.0,1.0
2000-06-22,19.69,20.13,19.38,19.63,8172500,11.948528372348,12.2155345929591,11.7604103532811,11.9121184331738,13467476.4946286,0.0,1.0
2000-06-23,18.69,19.94,18.38,19.94,4650000,11.3416960527773,12.1002364522407,11.1535780337103,12.1002364522407,7662742.82043718,0.0,1.0
2000-06-26,19.0,19.25,18.56,19.13,3471100,11.5298140718442,11.6815221517369,11.2628078512331,11.6087022733884,5720031.52774615,0.0,1.0
2000-06-27,19.19,19.25,18.69,18.69,3322800,11.6451122125626,11.6815221517369,11.3416960527773,11.3416960527773,5475647.70833308,0.0,1.0
2000-06-28,19.39,19.63,19.0,19.13,2999600,11.7664786764768,11.9121184331738,11.5298140718442,11.6087022733884,4943045.88477063,0.0,1.0
2000-06-29,19.06,19.88,18.88,19.25,3763800,11.5662240110184,12.0638265130664,11.4569941934957,11.6815221517369,6202372.35001326,0.0,1.0
2000-06-30,19.5,19.5,19.0,19.06,2036600,11.8332302316296,11.8332302316296,11.5298140718442,11.5662240110184,3356116.56518331,0.0,1.0
2000-07-03,19.5,19.63,19.13,19.13,980400,11.8332302316296,11.9121184331738,11.6087022733884,11.6087022733884,1615602.80885089,0.0,1.0
2000-07-05,19.75,20.0,19.31,20.0,2254000,11.9849383115223,12.1366463914149,11.7179320909111,12.1366463914149,3714370.39080976,0.0,1.0
2000-07-06,20.06,20.13,19.56,19.56,1506200,12.1730563305892,12.2155345929591,11.8696401708038,11.8696401708038,2482069.51314893,0.0,1.0
2000-07-07,20.81,20.81,20.0,20.0,1668000,12.6281805702672,12.6281805702672,12.1366463914149,12.1366463914149,2748700.00526652,0.0,1.0
2000-07-10,20.25,20.75,20.25,20.69,820700,12.2883544713076,12.591770631093,12.2883544713076,12.5553606919188,1352432.91026513,0.0,1.0
2000-07-11,20.63,20.81,20.25,20.31,2615600,12.5189507527445,12.6281805702672,12.2883544713076,12.3247644104819,4310251.63895389,0.0,1.0
2000-07-12,20.81,21.81,20.63,20.88,1870600,12.6281805702672,13.235012889838,12.5189507527445,12.6706588326372,3082564.88600213,0.0,1.0
2000-07-13,20.25,20.75,20.0,20.75,1891400,12.2883544713076,12.591770631093,12.1366463914149,12.591770631093,3116841.24098386,0.0,1.0
2000-07-14,20.13,20.25,19.88,20.19,2523800,12.2155345929591,12.2883544713076,12.0638265130664,12.2519445321334,4158974.26456333,0.0,1.0
2000-07-17,19.69,20.0,19.25,20.0,2647200,11.948528372348,12.1366463914149,11.6815221517369,12.1366463914149,4362325.33209923,0.0,1.0
2000-07-18,20.0,20.38,19.63,19.69,2002600,12.1366463914149,12.3672426728518,11.9121184331738,11.948528372348,3300087.90800164,0.0,1.0
2000-07-19,20.5,20.5,19.94,20.0,1160700,12.4400625512003,12.4400625512003,12.1002364522407,12.1366463914149,1912719.48208204,0.0,1.0
2000-07-20,19.56,19.81,19.25,19.75,1619200,11.8696401708038,12.0213482506965,11.6815221517369,11.9849383115223,2668282.40319397,0.0,1.0
2000-07-21,19.25,20.19,19.25,19.81,2496900,11.6815221517369,12.2519445321334,11.6815221517369,12.0213482506965,4114645.7093225,0.0,1.0
2000-07-24,18.88,19.5,18.75,19.25,1755600,11.4569941934957,11.8332302316296,11.3781059919515,11.6815221517369,2893056.19259346,0.0,1.0
2000-07-25,19.13,19.63,19.0,19.13,1262300,11.6087022733884,11.9121184331738,11.5298140718442,11.6087022733884,2080146.29295438,0.0,1.0
2000-07-26,18.9,19.56,18.88,19.13,1899800,11.4691308398871,11.8696401708038,11.4569941934957,11.6087022733884,3130683.6151111,0.0,1.0
2000-07-27,19.25,19.38,19.0,19.0,907300,11.6815221517369,11.7604103532811,11.5298140718442,11.5298140718442,1495141.19591025,0.0,1.0
2000-07-28,19.31,19.38,18.94,19.0,2540900,11.7179320909111,11.7604103532811,11.4934041326699,11.5298140718442,4187153.38332235,0.0,1.0
2000-07-31,18.63,19.38,18.63,19.13,2083700,11.305286113603,11.7604103532811,11.305286113603,11.6087022733884,3433732.73439678,0.0,1.0
2000-08-01,18.94,19.13,18.69,18.69,1869700,11.4934041326699,11.6087022733884,11.3416960527773,11.3416960527773,3081081.7744885,0.0,1.0
2000-08-02,19.13,19.38,18.81,18.81,1860300,11.6087022733884,11.7604103532811,11.4145159311257,11.4145159311257,3065591.49867943,0.0,1.0
2000-08-03,19.25,19.31,19.0,19.06,1169100,11.6815221517369,11.7179320909111,11.5298140718442,11.5662240110184,1926561.85620927,0.0,1.0
2000-08-04,19.63,19.69,19.25,19.38,1890000,11.9121184331738,11.948528372348,11.6815221517369,11.7604103532811,3114534.17862931,0.0,1.0
2000-08-07,20.06,20.31,19.25,19.38,1656600,12.1730563305892,12.3247644104819,11.6815221517369,11.7604103532811,2729913.92609382,0.0,1.0
2000-08-08,20.31,20.44,20.06,20.13,1533700,12.3247644104819,12.4036526120261,12.1730563305892,12.2155345929591,2527386.80939882,0.0,1.0
2000-08-09,20.81,20.88,20.25,20.25,1648100,12.6281805702672,12.6706588326372,12.2883544713076,12.2883544713076,2715906.76179841,0.0,1.0
2000-08-10,21.75,22.69,20.81,20.81,2862100,13.1986029506637,13.7690253310602,12.6281805702672,12.6281805702672,4716459.40352117,0.0,1.0
2000-08-11,22.56,22.81,21.94,22.25,1648000,13.690137129516,13.8418452094087,13.3139010913822,13.5020191104491,2715741.97163023,0.0,1.0
2000-08-14,23.06,23.19,22.0,22.0,2065300,13.9935532893014,14.0724414908456,13.3503110305564,13.3503110305564,3403411.3434514,0.0,1.0
2000-08-15,21.88,22.94,21.75,22.81,1640600,13.2774911522079,13.9207334109529,13.1986029506637,13.8418452094087,2703547.4991848,0.0,1.0
2000-08-16,21.88,22.0,21.69,21.75,1632800,13.2774911522079,13.3503110305564,13.1621930114895,13.1986029506637,2690693.86606665,0.0,1.0
2000-08-17,21.69,22.06,21.56,22.0,1317300,13.1621930114895,13.3867209697307,13.0833048099453,13.3503110305564,2170780.88545418,0.0,1.0
2000-08-18,22.0,22.0,21.56,21.69,1050900,13.3503110305564,13.3503110305564,13.0833048099453,13.1621930114895,1731779.87741881,0.0,1.0
2000-08-21,22.94,23.88,21.88,22.0,3492600,13.9207334109529,14.4911557913494,13.2774911522079,13.3503110305564,5755461.41390518,0.0,1.0
2000-08-22,22.56,22.81,22.06,22.56,1143500,13.690137129516,13.8418452094087,13.3867209697307,13.690137129516,1884375.57315483,0.0,1.0
2000-08-23,22.13,22.88,22.0,22.59,1220600,13.4291992321006,13.8843234717787,13.3503110305564,13.7083420991032,2011428.79282273,0.0,1.0
2000-08-24,21.5,22.13,21.31,22.0,3004200,13.0468948707711,13.4291992321006,12.9315967300526,13.3503110305564,4950626.23250697,0.0,1.0
2000-08-25,21.38,21.75,21.0,21.25,872100,12.9740749924226,13.1986029506637,12.7434787109857,12.8951867908784,1437135.05671038,0.0,1.0
2000-08-28,20.94,21.31,20.75,21.19,1066700,12.7070687718114,12.9315967300526,12.591770631093,12.8587768517041,1757816.72399148,0.0,1.0
2000-08-29,20.94,21.13,20.81,20.94,1549000,12.7707861653664,12.8866624486242,12.691502392611,12.7707861653664,2539863.99740719,0.105,1.0
2000-08-30,20.0,21.19,19.88,21.13,3099600,12.1975035008275,12.9232549591267,12.1243184798225,12.8866624486242,5082351.48248118,0.0,1.0
2000-08-31,19.96,20.13,19.69,20.13,3204700,12.1731084938258,12.2767872735829,12.0084421965647,12.2767872735829,5254681.8285932,0.0,1.0
2000-09-01,20.25,20.25,20.0,20.0,2203700,12.3499722945878,12.3499722945878,12.1975035008275,12.1975035008275,3613362.3570602,0.0,1.0
2000-09-05,21.13,21.13,20.25,20.38,1797900,12.8866624486242,12.8866624486242,12.3499722945878,12.4292560673432,2947980.29757161,0.0,1.0
2000-09-06,21.06,21.63,20.81,20.81,901100,12.8439711863713,13.1916000361449,12.691502392611,12.691502392611,1477515.46033805,0.0,1.0
2000-09-07,19.69,21.25,19.56,21.06,3358600,12.0084421965647,12.9598474696292,11.9291584238093,12.8439711863713,5507028.54854215,0.0,1.0
2000-09-08,20.38,20.5,19.88,19.94,1206200,12.4292560673432,12.5024410883482,12.1243184798225,12.160910990325,1977781.7647983,0.0,1.0
2000-09-11,20.38,20.69,20.31,20.63,1117100,12.4292560673432,12.618317371606,12.3865648050903,12.5817248611035,1831686.29535415,0.0,1.0
2000-09-12,20.19,20.5,20.06,20.5,734800,12.3133797840853,12.5024410883482,12.23409601133,12.5024410883482,1204836.71097148,0.0,1.0
2000-09-13,19.81,20.38,19.69,20.25,611100,12.0816272175696,12.4292560673432,12.0084421965647,12.3499722945878,1002008.32073308,0.0,1.0
2000-09-14,20.0,21.25,19.63,19.88,1998300,12.1975035008275,12.9598474696292,11.9718496860622,12.1243184798225,3276572.12783654,0.0,1.0
2000-09-15,22.88,23.25,21.56,21.81,6416100,13.9539440049466,14.1795978197119,13.148908773892,13.3013775676524,10520349.5117911,0.0,1.0
2000-09-18,22.88,22.88,21.88,22.56,1520000,13.9539440049466,13.9539440049466,13.3440688299053,13.7587839489334,2492313.28344671,0.0,1.0
2000-09-19,22.13,22.31,21.75,22.25,2199500,13.4965376236656,13.606315155173,13.2647850571499,13.5697226446706,3606475.70193489,0.0,1.0
2000-09-20,22.06,22.19,21.81,22.06,1798700,13.4538463614127,13.5331301341681,13.3013775676524,13.4538463614127,2949292.04140499,0.0,1.0
2000-09-21,25.19,25.75,22.06,22.06,5446500,15.3627556592922,15.7042857573154,13.4538463614127,13.4538463614127,8930515.98571874,0.0,1.0
2000-09-22,25.75,25.75,24.25,24.5,2418900,15.7042857573154,15.7042857573154,14.7894729947533,14.9419417885137,3966221.44824291,0.0,1.0
2000-09-25,25.56,25.88,25.06,25.5,1423500,15.5884094740575,15.7835695300708,15.2834718865368,15.551816963555,2334084.18354368,0.0,1.0
2000-09-26,24.94,25.88,24.81,25.5,1539800,15.2102868655319,15.7835695300708,15.1310030927765,15.551816963555,2524778.94332317,0.0,1.0
2000-09-27,24.5,24.94,24.38,24.38,1328900,14.9419417885137,15.2102868655319,14.8687567675087,14.8687567675087,2178970.47524494,0.0,1.0
2000-09-28,25.0,25.31,24.13,24.19,957900,15.2468793760343,15.4359406802972,14.7162879737484,14.7528804842508,1570649.27250895,0.0,1.0
2000-09-29,24.63,25.13,24.56,24.75,1189600,15.021225561269,15.3261631487897,14.9785342990161,15.094410582274,1950563.0802554,0.0,1.0
2000-10-02,24.5,24.75,24.38,24.5,889900,14.9419417885137,15.094410582274,14.8687567675087,14.9419417885137,1459151.04667054,0.0,1.0
2000-10-03,24.94,25.31,24.44,24.5,1083500,15.2102868655319,15.4359406802972,14.9053492780112,14.9419417885137,1776593.05435164,0.0,1.0
2000-10-04,24.38,25.0,24.19,24.88,653600,14.8687567675087,15.2468793760343,14.7528804842508,15.1736943550294,1071694.71188208,0.0,1.0
2000-10-05,24.44,24.69,24.13,24.19,674600,14.9053492780112,15.0578180717715,14.7162879737484,14.7528804842508,1106127.98750865,0.0,1.0
2000-10-06,24.31,25.31,24.25,24.56,775100,14.8260655052558,15.4359406802972,14.7894729947533,14.9785342990161,1270915.80657865,0.0,1.0
2000-10-09,24.38,24.88,24.13,24.81,638600,14.8687567675087,15.1736943550294,14.7162879737484,15.1310030927765,1047099.51500596,0.0,1.0
2000-10-10,24.0,24.19,23.19,24.0,766000,14.637004200993,14.7528804842508,14.1430053092095,14.637004200993,1255994.7204738,0.0,1.0
2000-10-11,22.81,23.88,22.56,23.5,1052800,13.9112527426937,14.563819179988,13.7587839489334,14.3320666134723,1726254.8847452,0.0,1.0
2000-10-12,21.75,22.81,21.06,22.81,2466900,13.2647850571499,13.9112527426937,12.8439711863713,13.9112527426937,4044926.07824649,0.0,1.0
2000-10-13,22.75,22.81,21.5,21.5,1307500,13.8746602321913,13.9112527426937,13.1123162633895,13.1123162633895,2143881.32770168,0.0,1.0
2000-10-16,22.0,22.19,21.19,21.75,1246900,13.4172538509102,13.5331301341681,12.9232549591267,13.2647850571499,2044516.73232217,0.0,1.0
2000-10-17,20.31,22.13,19.75,22.0,1675900,12.3865648050903,13.4965376236656,12.0450347070671,13.4172538509102,2747939.36297917,0.0,1.0
2000-10-18,21.31,21.44,20.13,20.38,1096500,12.9964399801317,13.0757237528871,12.2767872735829,12.4292560673432,1797908.89164428,0.0,1.0
2000-10-19,21.88,22.25,21.31,21.38,1021800,13.3440688299053,13.5697226446706,12.9964399801317,13.0391312423846,1675424.81120121,0.0,1.0
2000-10-20,22.13,22.56,22.0,22.0,973700,13.4965376236656,13.7587839489334,13.4172538509102,13.4172538509102,1596556.21321846,0.0,1.0
2000-10-23,22.38,22.69,22.06,22.31,728800,13.6490064174259,13.8380677216888,13.4538463614127,13.606315155173,1194998.63222103,0.0,1.0
2000-10-24,22.5,22.88,22.5,22.75,1294900,13.7221914384309,13.9539440049466,13.7221914384309,13.8746602321913,2123221.36232575,0.0,1.0
2000-10-25,22.19,23.38,22.06,23.38,940300,13.5331301341681,14.2588815924673,13.4538463614127,14.2588815924673,1541790.9081743,0.0,1.0
2000-10-26,22.69,22.94,22.31,22.31,855500,13.8380677216888,13.9905365154491,13.606315155173,13.606315155173,1402746.06183464,0.0,1.0
2000-10-27,22.88,23.13,22.69,22.69,626800,13.9539440049466,14.106412798707,13.8380677216888,13.8380677216888,1027751.29346342,0.0,1.0
2000-10-30,23.38,23.44,22.88,23.06,637300,14.2588815924673,14.2954741029698,13.9539440049466,14.0637215364541,1044967.9312767,0.0,1.0
2000-10-31,24.81,25.25,23.31,23.31,1415100,15.1310030927765,15.3993481697947,14.2161903302144,14.2161903302144,2320310.87329304,0.0,1.0
2000-11-01,23.5,24.75,23.38,24.69,1070100,14.3320666134723,15.094410582274,14.2588815924673,15.0578180717715,1754621.34514231,0.0,1.0
2000-11-02,23.88,24.31,23.75,23.75,821800,14.563819179988,14.8260655052558,14.4845354072326,14.4845354072326,1347488.85285296,0.0,1.0
2000-11-03,24.13,25.0,23.75,23.75,825200,14.7162879737484,15.2468793760343,14.4845354072326,14.4845354072326,1353063.76414488,0.0,1.0
2000-11-06,24.31,24.56,24.06,24.19,475800,14.8260655052558,14.9785342990161,14.6735967114955,14.7528804842508,780159.644910488,0.0,1.0
2000-11-07,24.44,24.56,23.81,24.31,736300,14.9053492780112,14.9785342990161,14.5211279177351,14.8260655052558,1207296.23065908,0.0,1.0
2000-11-08,24.31,24.75,24.0,24.38,692100,14.8260655052558,15.094410582274,14.637004200993,14.8687567675087,1134822.38386412,0.0,1.0
2000-11-09,22.75,24.5,22.69,24.5,927800,13.8746602321913,14.9419417885137,13.8380677216888,14.9419417885137,1521294.91077753,0.0,1.0
2000-11-10,22.0,22.75,22.0,22.75,1083700,13.4172538509102,13.8746602321913,13.4172538509102,13.8746602321913,1776920.99031,0.0,1.0
2000-11-13,21.44,22.06,21.13,21.94,1532800,13.0757237528871,13.4538463614127,12.8866624486242,13.3806613404077,2513301.18478098,0.0,1.0
2000-11-14,22.75,23.13,21.38,21.5,1345700,13.8746602321913,14.106412798707,13.0391312423846,13.1123162633895,2206517.0957462,0.0,1.0
2000-11-15,22.44,23.19,22.13,23.0,1182500,13.6855989279284,14.1430053092095,13.4965376236656,14.0271290259516,1938921.35373404,0.0,1.0
2000-11-16,22.56,22.88,22.31,22.31,552100,13.7587839489334,13.9539440049466,13.606315155173,13.606315155173,905267.213020345,0.0,1.0
2000-11-17,22.63,22.88,22.44,22.56,677200,13.8014752111863,13.9539440049466,13.6855989279284,13.7587839489334,1110391.15496718,0.0,1.0
2000-11-20,22.06,22.75,22.0,22.75,839100,13.4538463614127,13.8746602321913,13.4172538509102,13.8746602321913,1375855.31325009,0.0,1.0
2000-11-21,22.75,22.94,22.38,22.56,1053800,13.8746602321913,13.9905365154491,13.6490064174259,13.7587839489334,1727894.56453693,0.0,1.0
2000-11-22,22.19,22.63,22.0,22.5,589300,13.5331301341681,13.8014752111863,13.4172538509102,13.7221914384309,966263.301273119,0.0,1.0
2000-11-24,22.25,22.31,21.88,22.13,340800,13.5697226446706,13.606315155173,13.3440688299053,13.4965376236656,558802.873025418,0.0,1.0
2000-11-27,23.19,23.38,22.13,22.25,1066800,14.1430053092095,14.2588815924673,13.4965376236656,13.5697226446706,1749210.40182956,0.0,1.0
2000-11-28,22.69,23.31,22.63,23.25,864800,13.9021046150681,14.2819770197108,13.8653427694575,14.2452151741002,1411463.41099548,0.105,1.0
2000-11-29,22.81,22.94,22.56,22.75,1047600,13.9756283062893,14.0552789717789,13.8224539495785,13.9388664606787,1709816.22266288,0.0,1.0
2000-11-30,22.69,22.88,22.06,22.56,2135400,13.9021046150681,14.0185171261683,13.516105236157,13.8224539495785,3485243.94986094,0.0,1.0
2000-12-01,22.94,22.97,22.31,22.56,1668000,14.0552789717789,14.0736598945842,13.6692795928678,13.8224539495785,2722387.80011615,0.0,1.0
2000-12-04,22.63,22.94,21.94,22.88,2251300,13.8653427694575,14.0552789717789,13.4425815449359,14.0185171261683,3674407.46666758,0.0,1.0
2000-12-05,22.56,22.75,22.19,22.38,1012500,13.8224539495785,13.9388664606787,13.5957559016466,13.7121684127468,1652528.565718,0.0,1.0
2000-12-06,24.44,25.5,22.56,22.56,2212700,14.9743251120434,15.623784384497,13.8224539495785,13.8224539495785,3611407.36529798,0.0,1.0
2000-12-07,24.44,25.56,24.19,24.69,2824200,14.9743251120434,15.6605462301076,14.8211507553326,15.1274994687542,4609453.01264272,0.0,1.0
2000-12-08,27.63,27.69,24.44,24.44,3782900,16.9288299036726,16.9655917492832,14.9743251120434,14.9743251120434,6174173.14691813,0.0,1.0
2000-12-11,27.13,27.44,26.06,26.75,1719800,16.6224811902511,16.8124173925725,15.9668949435291,16.3896561680508,2806931.97760179,0.0,1.0
2000-12-12,26.88,27.44,26.0,26.88,1217500,16.4693068335404,16.8124173925725,15.9301330979185,16.4693068335404,1987114.5963078,0.0,1.0
2000-12-13,27.38,27.81,26.81,27.06,1970400,16.7756555469619,17.0391154405044,16.4264180136614,16.5795923703721,3215942.9984106,0.0,1.0
2000-12-14,26.81,27.31,26.75,27.0,1684300,16.4264180136614,16.7327667270829,16.3896561680508,16.5428305247615,2748991.46986549,0.0,1.0
2000-12-15,25.81,26.5,25.75,26.38,2411900,15.8137205868183,16.23648181134,15.7769587412078,16.1629581201189,3936527.05941258,0.0,1.0
2000-12-18,26.13,26.88,25.81,26.81,985100,16.0097837634081,16.4693068335404,15.8137205868183,16.4264180136614,1607808.28650745,0.0,1.0
2000-12-19,26.5,27.44,26.0,26.13,1345600,16.23648181134,16.8124173925725,15.9301330979185,16.0097837634081,2196190.06225198,0.0,1.0
2000-12-20,24.38,25.63,23.88,24.63,3788900,14.9375632664328,15.7034350499866,14.6312145530113,15.0907376231436,6183965.90878905,0.0,1.0
2000-12-21,25.63,25.94,24.63,24.63,2427800,15.7034350499866,15.8933712523079,15.0907376231436,15.0907376231436,3962477.87837051,0.0,1.0
2000-12-22,26.88,27.69,26.19,26.81,2414500,16.4693068335404,16.9655917492832,16.0465456090187,16.4264180136614,3940770.58955663,0.0,1.0
2000-12-26,25.94,26.88,25.81,26.5,855000,15.8933712523079,16.4693068335404,15.8137205868183,16.23648181134,1395468.56660631,0.0,1.0
2000-12-27,28.13,28.38,26.0,26.0,1446600,17.2351786170941,17.3883529738049,15.9301330979185,15.9301330979185,2361034.88707916,0.0,1.0
2000-12-28,30.5,31.06,28.0,28.0,3088900,18.6872715187121,19.0303820777442,17.1555279516046,17.1555279516046,5041477.0238482,0.0,1.0
2000-12-29,30.81,32.25,29.88,30.38,3192100,18.8772077210334,19.7594920156874,18.3073991140694,18.6137478274909,5209912.52802806,0.0,1.0
2001-01-02,28.31,30.13,27.81,30.0,1731600,17.3454641539259,18.4605734707802,17.0391154405044,18.3809228052906,2826191.07594792,0.0,1.0
2001-01-03,30.25,30.25,27.56,27.88,2633400,18.5340971620013,18.5340971620013,16.8859410837936,17.0820042603834,4298043.18514743,0.0,1.0
2001-01-04,30.25,31.75,29.88,30.0,2874200,18.5340971620013,19.4531433022659,18.3073991140694,18.3809228052906,4691059.36156708,0.0,1.0
2001-01-05,30.0,30.31,29.63,30.13,1337100,18.3809228052906,18.5708590076119,18.1542247573587,18.4605734707802,2182316.98293484,0.0,1.0
2001-01-08,29.75,30.19,29.44,29.75,889000,18.2277484485798,18.4973353163908,18.0378122462585,18.2277484485798,1450960.88387486,0.0,1.0
2001-01-09,29.75,29.88,28.69,29.0,1995200,18.2277484485798,18.3073991140694,17.5782891761262,17.7682253784476,3256419.74747708,0.0,1.0
2001-01-10,29.25,29.69,29.0,29.56,1247300,17.9213997351583,18.1909866029693,17.7682253784476,18.1113359374797,2035751.98026672,0.0,1.0
2001-01-11,29.31,29.63,28.63,29.38,1296600,17.9581615807689,18.1542247573587,17.5415273305157,18.0010504006479,2116215.84030612,0.0,1.0
2001-01-12,29.81,30.0,28.63,28.63,1778400,18.2645102941904,18.3809228052906,17.5415273305157,17.5415273305157,2902574.61854112,0.0,1.0
2001-01-16,31.88,32.06,29.56,29.69,2995600,19.5327939677555,19.6430795045872,18.1113359374797,18.1909866029693,4889199.57675537,0.0,1.0
2001-01-17,33.13,34.0,32.19,32.88,2946100,20.2986657513092,20.8317125126627,19.7227301700768,20.1454913945985,4808409.29132028,0.0,1.0
2001-01-18,32.88,33.31,31.81,33.25,2684100,20.1454913945985,20.408951288141,19.4899051478765,20.3721894425304,4380792.0229567,0.0,1.0
2001-01-19,31.0,32.31,30.56,32.25,1671700,18.9936202321336,19.796253861298,18.7240333643227,19.7594920156874,2728426.66993656,0.0,1.0
2001-01-22,33.0,33.0,30.38,31.0,1890500,20.2190150858197,20.2190150858197,18.6137478274909,18.9936202321336,3085536.05282949,0.0,1.0
2001-01-23,33.81,34.44,32.31,33.0,2514900,20.7153000015625,21.1012993804736,19.796253861298,20.2190150858197,4104636.13819672,0.0,1.0
2001-01-24,33.75,34.94,33.75,33.88,2339600,20.6785381559519,21.4076480938951,20.6785381559519,20.7581888214415,3818524.27886797,0.0,1.0
2001-01-25,32.75,33.38,32.44,32.75,2095300,20.0658407291089,20.45184010802,19.8759045267876,20.0658407291089,3419795.65802361,0.0,1.0
2001-01-26,33.06,33.06,32.44,32.5,1274700,20.2557769314302,20.2557769314302,19.8759045267876,19.9126663723981,2080472.25947726,0.0,1.0
2001-01-29,33.35,33.61,32.0,32.8,1112800,20.4334591852147,20.5927605161939,19.6063176589766,20.096475600451,1816230.90166023,0.0,1.0
2001-01-30,32.6,33.4,31.93,33.2,1435700,19.9739361150824,20.4640940565569,19.5634288390976,20.3415545711883,2343244.70301366,0.0,1.0
2001-01-31,32.26,32.6,31.55,31.7,1198300,19.7656189899558,19.9739361150824,19.3306038168973,19.4225084309237,1955777.75832086,0.0,1.0
2001-02-01,31.66,32.7,31.49,32.7,965200,19.39800053385,20.0352058577667,19.2938419712867,20.0352058577667,1575328.95963556,0.0,1.0
2001-02-02,30.75,31.82,30.72,31.67,1471200,18.8404458754229,19.4960321221449,18.8220649526176,19.4041275081184,2401185.21074993,0.0,1.0
2001-02-05,32.7,33.09,30.32,30.4,2318300,20.0352058577667,20.2741578542355,18.5769859818804,18.6260017760278,3783759.9742262,0.0,1.0
2001-02-06,32.63,33.25,31.84,32.7,1590500,19.9923170378877,20.3721894425304,19.5082860706817,20.0352058577667,2595897.95928343,0.0,1.0
2001-02-07,33.74,34.5,32.4,32.5,2283800,20.6724111816835,21.1380612260842,19.8513966297138,19.9126663723981,3727451.59346839,0.0,1.0
2001-02-08,33.45,34.7,33.34,33.9,1757700,20.494728927899,21.2606007114528,20.4273322109463,20.7704427699784,2868789.59008644,0.0,1.0
2001-02-09,32.82,33.1,32.45,33.1,1381800,20.1087295489879,20.280284828504,19.882031501056,20.280284828504,2255273.05887321,0.0,1.0
2001-02-12,32.63,33.0,32.4,32.82,957600,19.9923170378877,20.2190150858197,19.8513966297138,20.1087295489879,1562924.79459906,0.0,1.0
2001-02-13,31.73,32.5,31.6,32.2,1181800,19.440889353729,19.9126663723981,19.3612386882394,19.7288571443452,1928847.66317583,0.0,1.0
2001-02-14,31.2,31.99,30.64,31.85,1269300,19.1161597175022,19.6001906847082,18.7730491584701,19.5144130449502,2071658.77379343,0.0,1.0
2001-02-15,31.84,32.46,31.1,31.2,2197600,19.5082860706817,19.8881584753244,19.0548899748179,19.1161597175022,3586762.24792283,0.0,1.0
2001-02-16,32.43,32.81,31.63,31.84,1846200,19.8697775525191,20.1026025747195,19.3796196110447,19.5082860706817,3013232.82768253,0.0,1.0
2001-02-20,32.95,34.9,32.5,32.55,2120300,20.1883802144775,21.3831401968214,19.9126663723981,19.9433012437403,3460598.83248579,0.0,1.0
2001-02-21,32.2,32.85,32.01,32.75,816000,19.7288571443452,20.1271104717932,19.6124446332451,20.0658407291089,1331815.61444532,0.0,1.0
2001-02-22,31.1,32.1,30.91,32.0,1124200,19.1192232046364,19.7339892240781,19.0024176609425,19.6725126221339,1828663.20591527,0.105,1.0
2001-02-23,30.01,31.09,28.85,31.0,1948400,18.449128243445,19.113075544442,17.7359996608926,19.0577466026923,3169335.8747601,0.0,1.0
2001-02-26,30.9,31.0,30.27,30.4,1344900,18.9962700007481,19.0577466026923,18.6089674084998,18.6888869910272,2187661.57768675,0.0,1.0
2001-02-27,32.75,33.5,31.75,31.75,2468500,20.1335871367152,20.5946616512965,19.5188211172735,19.5188211172735,4015348.80252787,0.0,1.0
2001-02-28,33.34,33.51,32.6,32.76,2037500,20.4962990881858,20.6008093114909,20.041372233799,20.1397347969096,3314269.06427002,0.0,1.0
2001-03-01,32.26,33.4,31.8,33.4,1387900,19.8323517871888,20.5331850493523,19.5495594182456,20.5331850493523,2257606.88800017,0.0,1.0
2001-03-02,31.25,31.72,30.7,31.3,1783400,19.2114381075527,19.5003781366903,18.8733167968598,19.2421764085248,2900941.07937136,0.0,1.0
2001-03-05,30.49,31.82,30.3,31.6,1222200,18.744215932777,19.5618547386344,18.6274103890831,19.4266062143573,1988073.44802494,0.0,1.0
2001-03-06,31.13,32.0,30.96,32.0,875800,19.1376661852197,19.6725126221339,19.0331559619146,19.6725126221339,1424607.04122095,0.0,1.0
2001-03-07,30.75,31.2,30.52,31.15,1589500,18.9040550978318,19.1806998065806,18.7626589133603,19.1499615056085,2585536.52891151,0.0,1.0
2001-03-08,30.5,30.94,30.27,30.75,1916900,18.7503635929714,19.0208606415258,18.6089674084998,18.9040550978318,3118096.86836771,0.0,1.0
2001-03-09,30.05,30.46,29.96,30.3,1369400,18.4737188842227,18.7257729521938,18.4183899424729,18.6274103890831,2227514.13821416,0.0,1.0
2001-03-12,27.42,29.6,27.27,29.25,2667400,16.856884253091,18.1970741754739,16.7646693501748,17.9819060686693,4338886.52860558,0.0,1.0
2001-03-13,28.32,28.5,27.41,27.41,1811300,17.4101736705885,17.520831554088,16.8507365928966,16.8507365928966,2946324.19931892,0.0,1.0
2001-03-14,26.62,27.75,25.5,26.0,3159400,16.3650714375377,17.0597570395068,15.676533495763,15.9839165054838,5139191.00940107,0.0,1.0
2001-03-15,27.96,28.49,27.11,27.25,2498800,17.1888579035895,17.5146838938936,16.6663067870641,16.7523740297859,4064635.84677199,0.0,1.0
2001-03-16,27.59,28.37,27.03,27.25,2594300,16.9613944763961,17.4409119715606,16.6171255055088,16.7523740297859,4219979.50107274,0.0,1.0
2001-03-19,27.37,28.1,27.19,28.1,1427500,16.8261459521189,17.2749251463114,16.7154880686194,17.2749251463114,2322021.63889348,0.0,1.0
2001-03-20,27.04,28.93,27.0,27.4,1481200,16.6232731657032,17.785180942448,16.5986825249255,16.8445889327022,2409371.94502908,0.0,1.0
2001-03-21,25.23,27.1,24.8,27.05,3517500,15.5105466705137,16.6601591268697,15.2461972821538,16.6294208258976,5721689.04715083,0.0,1.0
2001-03-22,24.33,25.9,23.6,25.9,2470600,14.9572572530162,15.9224399035397,14.5084780588238,15.9224399035397,4018764.73628737,0.0,1.0
2001-03-23,25.0,25.07,23.78,24.1,3004100,15.3691504860421,15.4121841074031,14.6191359423233,14.8158610685446,4886574.57471097,0.0,1.0
2001-03-26,25.54,26.39,25.4,26.0,1734500,15.7011241365407,16.2236752530661,15.6150568938188,15.9839165054838,2821398.62182887,0.0,1.0
2001-03-27,26.65,27.02,25.4,25.5,1855400,16.3835144181209,16.6109778453144,15.6150568938188,15.676533495763,3018058.80826827,0.0,1.0
2001-03-28,26.95,27.15,26.0,26.65,1451200,16.5679442239534,16.6908974278418,15.9839165054838,16.3835144181209,2360572.89132204,0.0,1.0
2001-03-29,27.63,28.23,26.75,26.9,2110600,16.9859851171738,17.3548447288388,16.4449910200651,16.5372059229813,3433176.09180284,0.0,1.0
2001-03-30,27.67,28.38,27.13,27.62,1317100,17.0105757579514,17.447059631755,16.6786021074529,16.9798374569794,2142441.12125156,0.0,1.0
2001-04-02,27.16,28.43,27.12,27.75,1263200,16.6970450880362,17.4777979327271,16.6724544472585,17.0597570395068,2054765.48809123,0.0,1.0
2001-04-03,25.86,27.2,25.51,27.2,1673000,15.897849262762,16.7216357288139,15.6826811559574,16.7216357288139,2721360.56172944,0.0,1.0
2001-04-04,26.58,27.0,25.0,25.7,1327300,16.34048079676,16.5986825249255,15.3691504860421,15.7994866996513,2159032.79951195,0.0,1.0
2001-04-05,27.93,28.24,26.59,26.59,1131000,17.1704149230063,17.3609923890332,16.3466284569544,16.3466284569544,1839724.32475553,0.0,1.0
2001-04-06,27.2,27.7,26.57,27.4,1189100,16.7216357288139,17.0290187385347,16.3343331365656,16.8445889327022,1934231.82543483,0.0,1.0
2001-04-09,27.67,27.85,27.1,27.45,688700,17.0105757579514,17.121233641451,16.6601591268697,16.8753272336743,1120263.60960136,0.0,1.0
2001-04-10,27.75,28.5,27.27,27.8,1791100,17.0597570395068,17.520831554088,16.7646693501748,17.0904953404789,2913466.16982283,0.0,1.0
2001-04-11,27.65,28.14,26.8,27.7,1557300,16.9982804375626,17.299515787089,16.4757293210372,17.0290187385347,2533158.87793262,0.0,1.0
2001-04-12,27.54,27.75,27.25,27.25,1335200,16.930656175424,17.0597570395068,16.7523740297859,16.7523740297859,2171883.21698814,0.0,1.0
2001-04-16,27.32,27.88,27.09,27.54,968300,16.7954076511469,17.1396766220342,16.6540114666753,16.930656175424,1575070.79015099,0.0,1.0
2001-04-17,26.5,26.5,25.33,26.25,2901000,16.2912995152047,16.2912995152047,15.5720232724579,16.1376080103443,4718868.49347107,0.0,1.0
2001-04-18,29.5,29.5,27.23,27.4,2386900,18.1355975735297,18.1355975735297,16.7400787093971,16.8445889327022,3882615.37644472,0.0,1.0
2001-04-19,27.96,29.17,27.35,29.16,1685200,17.1888579035895,17.932724787114,16.8138506317301,17.9265771269196,2741205.51023698,0.0,1.0
2001-04-20,26.0,26.2,25.59,25.75,7836000,15.9839165054838,16.1068697093722,15.7318624375127,15.8302250006234,12746312.8282797,0.0,1.0
2001-04-23,26.48,26.5,25.59,26.1,3663100,16.2790041948158,16.2912995152047,15.7318624375127,16.045393107428,5958527.12114235,0.0,1.0
2001-04-24,25.75,26.33,25.55,26.25,1869600,15.8302250006234,16.1867892918996,15.7072717967351,16.1376080103443,3041157.02702293,0.0,1.0
2001-04-25,25.22,26.09,25.0,26.0,4066200,15.5043990103193,16.0392454472336,15.3691504860421,15.9839165054838,6614223.73945264,0.0,1.0
2001-04-26,25.19,25.52,24.5,25.2,2735700,15.4859560297361,15.6888288161518,15.0617674763213,15.4921036899305,4449985.70754526,0.0,1.0
2001-04-27,26.01,26.04,24.9,25.15,1815400,15.9900641656783,16.0085071462615,15.307673884098,15.4613653889584,2952993.40332553,0.0,1.0
2001-04-30,26.5,26.86,26.12,26.26,2189500,16.2912995152047,16.5126152822037,16.0576884278168,16.1437556705387,3561517.60305237,0.0,1.0
2001-05-01,27.45,27.5,26.4,26.4,2499900,16.8753272336743,16.9060655346464,16.2298229132605,16.2298229132605,4066425.1454079,0.0,1.0
2001-05-02,28.2,28.23,26.9,27.1,1744500,17.3364017482555,17.3548447288388,16.5372059229813,16.6601591268697,2837664.97306457,0.0,1.0
2001-05-03,27.86,28.15,27.1,28.0,1885000,17.1273813016454,17.3056634472835,16.6601591268697,17.2134485443672,3066207.20792588,0.0,1.0
2001-05-04,28.07,28.24,27.15,27.8,1217300,17.2564821657281,17.3609923890332,16.6908974278418,17.0904953404789,1980102.93591946,0.0,1.0
2001-05-07,27.9,28.11,27.63,28.05,2086000,17.151971942423,17.2810728065058,16.9859851171738,17.2441868453393,3393160.86776308,0.0,1.0
2001-05-08,28.11,28.3,27.79,28.05,1511400,17.2810728065058,17.3978783501997,17.0843476802844,17.2441868453393,2458496.32576084,0.0,1.0
2001-05-09,28.5,28.68,28.0,28.03,1075300,17.520831554088,17.6314894375876,17.2134485443672,17.2318915249505,1749120.74837279,0.0,1.0
2001-05-10,28.82,28.95,28.52,28.57,635200,17.7175566803094,17.7974762628368,17.5331268744769,17.563865175449,1033238.63049046,0.0,1.0
2001-05-11,28.34,28.9,28.16,28.9,1060000,17.4224689909774,17.7667379618647,17.3118111074779,17.7667379618647,1724233.23098219,0.0,1.0
2001-05-14,27.75,28.5,27.5,28.45,1489800,17.0597570395068,17.520831554088,16.9060655346464,17.490093253116,2423361.00709176,0.0,1.0
2001-05-15,28.22,28.45,27.63,28.0,1412200,17.3486970686444,17.490093253116,16.9859851171738,17.2134485443672,2297134.12150288,0.0,1.0
2001-05-16,29.02,29.19,27.75,28.1,1552900,17.8405098841977,17.9450201075028,17.0597570395068,17.2749251463114,2526001.68338892,0.0,1.0
2001-05-17,29.7,29.9,28.86,28.9,1748600,18.2585507774181,18.3815039813064,17.7421473210871,17.7667379618647,2844334.17707119,0.0,1.0
2001-05-18,29.11,29.7,28.87,29.7,941800,17.8958388259475,18.2585507774181,17.7482949812815,18.2585507774181,1531964.95937644,0.0,1.0
2001-05-21,29.52,29.72,29.0,29.11,915100,18.1478928939186,18.2708460978069,17.8282145638089,17.8958388259475,1488533.80157717,0.0,1.0
2001-05-22,29.55,29.75,29.0,29.55,1068400,18.1663358745018,18.2892890783902,17.8282145638089,18.1663358745018,1737896.96602017,0.0,1.0
2001-05-23,29.4,29.43,28.76,29.4,1898600,18.0741209715856,18.0925639521688,17.6806707191429,18.0741209715856,3088329.4456064,0.0,1.0
2001-05-24,29.5,30.0,29.17,29.59,1029600,18.1355975735297,18.4429805832506,17.932724787114,18.1909265152795,1674783.52322573,0.0,1.0
2001-05-25,28.79,29.51,28.55,29.51,683400,17.6991136997261,18.1417452337242,17.5515698550601,18.1417452337242,1111642.44344645,0.0,1.0
2001-05-29,28.47,29.1,28.2,28.8,797300,17.5669390055462,17.9556700056689,17.4003400054936,17.7705600056105,1292150.61274098,0.105,1.0
2001-05-30,28.01,28.61,27.86,28.27,1000600,17.2831036721232,17.6533236722401,17.190548672094,17.4435323388405,1621630.38142309,0.0,1.0
2001-05-31,28.23,28.65,27.75,28.06,1177200,17.4188510054994,17.6780050055812,17.1226750054059,17.3139553387996,1907838.58186215,0.0,1.0
2001-06-01,28.14,28.35,27.84,28.1,395500,17.3633180054819,17.4928950055228,17.1782080054234,17.3386366721408,640970.233712604,0.0,1.0
2001-06-04,27.99,28.33,27.85,28.2,691500,17.2707630054527,17.4805543388522,17.1843783387587,17.4003400054936,1120684.99775541,0.0,1.0
2001-06-05,28.37,28.39,27.75,28.0,1872500,17.5052356721934,17.5175763388639,17.1226750054059,17.2769333387879,3034682.07996675,0.0,1.0
2001-06-06,27.56,28.37,27.45,28.37,1017000,17.0054386720356,17.5052356721934,16.9375650053475,17.5052356721934,1648209.17240384,0.0,1.0
2001-06-07,27.46,27.92,27.2,27.55,955600,16.9437353386828,17.2275706721057,16.7833066719654,16.9992683387003,1548700.77202469,0.0,1.0
2001-06-08,27.28,27.5,26.78,27.4,1142900,16.8326693386477,16.9684166720239,16.5241526718836,16.9067133386711,1852250.0129207,0.0,1.0
2001-06-11,26.88,27.3,26.74,27.3,1100200,16.5858560052364,16.8450100053183,16.4994713385425,16.8450100053183,1783047.91689155,0.0,1.0
2001-06-12,26.62,26.9,26.21,26.9,1356800,16.4254273385191,16.598196671907,16.1724436717726,16.598196671907,2198908.75626109,0.0,1.0
2001-06-13,26.44,26.75,26.32,26.61,754800,16.314361338484,16.5056416718778,16.2403173384607,16.4192570051838,1223272.64830917,0.0,1.0
2001-06-14,26.01,26.56,25.98,26.5,1637300,16.0490370050669,16.3884053385074,16.0305260050611,16.3513833384957,2653503.32151113,0.0,1.0
2001-06-15,26.4,27.0,25.89,25.9,1790400,16.2896800051429,16.6599000052598,15.9749930050436,15.9811633383789,2901626.05926435,0.0,1.0
2001-06-18,26.41,26.75,25.89,26.5,688600,16.2958503384782,16.5056416718778,15.9749930050436,16.3513833384957,1115985.08959418,0.0,1.0
2001-06-19,26.52,26.73,26.35,26.5,838000,16.3637240051663,16.4933010052072,16.2588283384665,16.3513833384957,1358111.39279687,0.0,1.0
2001-06-20,26.25,26.61,26.1,26.51,2764100,16.1971250051137,16.4192570051838,16.1045700050845,16.357553671831,4479660.74084705,0.0,1.0
2001-06-21,28.4,28.41,26.9,27.0,2299300,17.5237466721992,17.5299170055345,16.598196671907,16.6599000052598,3726378.90866092,0.0,1.0
2001-06-22,28.57,28.9,28.0,28.6,1483000,17.628642338899,17.8322633389633,17.2769333387879,17.6471533389048,2403435.79417394,0.0,1.0
2001-06-25,28.54,28.77,27.9,28.0,1302100,17.6101313388931,17.7520490056046,17.2152300054351,17.2769333387879,2110258.76439238,0.0,1.0
2001-06-26,29.05,29.15,28.0,28.0,1828700,17.9248183389925,17.9865216723453,17.2769333387879,17.2769333387879,2963697.26015231,0.0,1.0
2001-06-27,29.76,29.92,29.36,29.5,2086600,18.3629120057975,18.461637339162,18.1160986723862,18.2024833390802,3381664.95490447,0.0,1.0
2001-06-28,30.21,30.4,29.8,29.8,1503400,18.6405770058851,18.7578133392555,18.3875933391386,18.3875933391386,2436497.21710122,0.0,1.0
2001-06-29,30.7,30.72,30.07,30.3,1332700,18.9429233393139,18.9552640059845,18.5541923391912,18.6961100059027,2159850.89878329,0.0,1.0
2001-07-02,30.7,30.89,30.35,30.7,1807200,18.9429233393139,19.0601596726843,18.7269616725791,18.9429233393139,2928853.11343975,0.0,1.0
2001-07-03,30.69,30.7,30.2,30.55,1130200,18.9367530059786,18.9429233393139,18.6344066725499,18.8503683392847,1831667.65649049,0.0,1.0
2001-07-05,30.34,30.66,30.2,30.45,613000,18.7207913392438,18.9182420059728,18.6344066725499,18.7886650059319,993463.345804871,0.0,1.0
2001-07-06,29.4,30.2,29.31,30.2,1217300,18.1407800057273,18.6344066725499,18.0852470057098,18.6344066725499,1972826.96712606,0.0,1.0
2001-07-09,29.77,29.9,29.01,29.07,801800,18.3690823391328,18.4492966724914,17.9001370056514,17.9371590056631,1299443.57368082,0.0,1.0
2001-07-10,29.75,30.11,29.52,29.52,1063800,18.3567416724622,18.5788736725323,18.2148240057507,18.2148240057507,1724055.96617818,0.0,1.0
2001-07-11,29.79,29.93,29.25,29.74,905700,18.3814230058033,18.4678076724973,18.0482250056981,18.3505713391269,1467829.9384918,0.0,1.0
2001-07-12,30.0,30.2,29.39,29.7,1618800,18.5110000058442,18.6344066725499,18.1346096723921,18.3258900057858,2623521.14875845,0.0,1.0
2001-07-13,30.77,30.99,29.71,29.85,1546700,18.9861156726609,19.1218630060371,18.3320603391211,18.418445005815,2506671.70792234,0.0,1.0
2001-07-16,30.75,31.15,30.7,31.0,1804900,18.9737750059903,19.2205883394016,18.9429233393139,19.1280333393724,2925125.6000705,0.0,1.0
2001-07-17,31.56,31.82,30.7,30.85,2703500,19.4735720061481,19.6340006728654,18.9429233393139,19.0354783393432,4381448.86685722,0.0,1.0
2001-07-18,31.24,31.65,31.0,31.5,858000,19.2761213394191,19.5291050061657,19.1280333393724,19.4365500061364,1390524.5525295,0.0,1.0
2001-07-19,32.3,32.3,31.75,31.75,1491400,19.930176672959,19.930176672959,19.5908083395185,19.5908083395185,2417049.32126163,0.0,1.0
2001-07-20,31.78,32.42,31.72,32.35,871700,19.6093193395243,20.0042206729823,19.5722973395126,19.9610283396354,1412727.56694634,0.0,1.0
2001-07-23,31.27,31.9,31.2,31.53,729100,19.294632339425,19.6833633395477,19.251440006078,19.4550610061423,1181621.73805274,0.0,1.0
2001-07-24,30.6,31.61,30.5,31.3,1224900,18.8812200059611,19.5044236728245,18.8195166726083,19.3131433394308,1985143.96782445,0.0,1.0
2001-07-25,32.5,32.72,31.34,31.4,2101600,20.0535833396646,20.1893306730408,19.3378246727719,19.3748466727836,3405974.82470394,0.0,1.0
2001-07-26,33.7,33.74,31.8,32.0,2573700,20.7940233398984,20.8187046732395,19.6216600061949,19.7450666729005,4171087.46019248,0.0,1.0
2001-07-27,32.99,33.7,32.51,33.7,1378400,20.3559296730934,20.7940233398984,20.0597536729999,20.7940233398984,2233914.96877232,0.0,1.0
2001-07-30,33.54,33.7,32.8,33.0,1120600,20.6952980065339,20.7940233398984,20.238693339723,20.3621000064287,1816109.33981882,0.0,1.0
2001-07-31,33.4,33.7,32.92,33.54,938600,20.6089133398399,20.7940233398984,20.3127373397464,20.6952980065339,1521149.58625196,0.0,1.0
2001-08-01,32.82,33.31,32.76,33.2,1071000,20.2510340063936,20.5533803398224,20.2140120063819,20.4855066731343,1735724.70368192,0.0,1.0
2001-08-02,33.14,33.43,32.85,32.85,1057000,20.4484846731226,20.6274243398458,20.2695450063994,20.2695450063994,1713035.49186908,0.0,1.0
2001-08-03,32.75,33.0,32.67,33.0,868100,20.2078416730466,20.3621000064287,20.1584790063644,20.3621000064287,1406893.19819447,0.0,1.0
2001-08-06,32.16,32.75,31.91,32.65,733800,19.843792006265,20.2078416730466,19.689533672883,20.1461383396938,1189238.83058991,0.0,1.0
2001-08-07,31.79,32.5,31.7,32.15,959200,19.6154896728596,20.0535833396646,19.5599566728421,19.8376216729297,1554535.14077656,0.0,1.0
2001-08-08,31.3,31.76,31.19,31.3,1795400,19.3131433394308,19.5969786728538,19.2452696727427,19.3131433394308,2909729.3491975,0.0,1.0
2001-08-09,31.0,31.4,30.4,31.3,1032500,19.1280333393724,19.3748466727836,18.7578133392555,19.3131433394308,1673329.37119662,0.0,1.0
2001-08-10,31.65,31.78,30.75,31.25,728500,19.5291050061657,19.6093193395243,18.9737750059903,19.2822916727544,1180649.34326076,0.0,1.0
2001-08-13,31.21,31.88,31.15,31.45,651500,19.2576103394133,19.6710226728771,19.2205883394016,19.40569833946,1055858.67829017,0.0,1.0
2001-08-14,30.83,31.5,30.75,31.0,457600,19.0231376726726,19.4365500061364,18.9737750059903,19.1280333393724,741613.094682396,0.0,1.0
2001-08-15,30.46,31.27,30.45,30.83,621400,18.7948353392672,19.294632339425,18.7886650059319,19.0231376726726,1007076.87289257,0.0,1.0
2001-08-16,30.51,31.22,30.21,30.5,1090600,18.8256870059436,19.2637806727486,18.6405770058851,18.8195166726083,1767489.60021989,0.0,1.0
2001-08-17,29.91,30.87,29.9,30.25,981000,18.4554670058267,19.0478190060137,18.4492966724914,18.6652583392263,1589865.48488512,0.0,1.0
2001-08-20,30.36,30.49,29.9,29.96,698500,18.7331320059144,18.813346339273,18.4492966724914,18.4863186725031,1132029.60366183,0.0,1.0
2001-08-21,30.56,31.25,30.26,30.4,861500,18.85653867262,19.2822916727544,18.6714286725616,18.7578133392555,1396196.8554827,0.0,1.0
2001-08-22,31.02,31.25,30.4,30.5,1469200,19.1403740060429,19.2822916727544,18.7578133392555,18.8195166726083,2381070.71395843,0.0,1.0
2001-08-23,32.53,32.63,31.01,31.3,2019500,20.0720943396704,20.1337976730232,19.1342036727077,19.3131433394308,3272918.80400153,0.0,1.0
2001-08-24,33.0,33.2,32.7,32.8,2086300,20.3621000064287,20.4855066731343,20.1769900063702,20.238693339723,3381178.75750848,0.0,1.0
2001-08-27,33.25,33.55,33.0,33.0,1655600,20.5163583398107,20.7014683398691,20.3621000064287,20.3621000064287,2683161.36266647,0.0,1.0
2001-08-28,31.88,33.25,31.86,33.25,1279500,19.6710226728771,20.5163583398107,19.6586820062066,20.5163583398107,2073631.89389451,0.0,1.0
2001-08-29,31.66,32.4,31.55,32.4,1621400,19.6000638395214,20.0581828300851,19.5319650706538,20.0581828300851,2619048.81638658,0.105,1.0
2001-08-30,31.12,31.9,30.7,31.7,1520500,19.2657607923533,19.7486429715961,19.0057473112226,19.6248270282005,2456064.95948921,0.0,1.0
2001-08-31,31.28,31.75,30.7,30.9,1012100,19.3648135470698,19.6557810140494,19.0057473112226,19.1295632546182,1634846.00164355,0.0,1.0
2001-09-04,30.85,31.47,30.75,30.75,1170000,19.0986092687693,19.4824386932956,19.0367012970715,19.0367012970715,1889902.00763063,0.0,1.0
2001-09-05,30.62,31.28,30.28,31.0,982700,18.9562209338643,19.3648135470698,18.7457338300919,19.191471226316,1587356.15632361,0.0,1.0
2001-09-06,30.46,30.85,30.25,30.5,1179400,18.8571681791479,19.0986092687693,18.7271614385825,18.881931367827,1905085.83572612,0.0,1.0
2001-09-07,29.05,30.26,28.85,30.25,2271000,17.984265778209,18.7333522357523,17.8604498348134,18.7271614385825,3668348.25583689,0.0,1.0
2001-09-10,28.52,29.31,28.5,28.55,1468900,17.6561535282107,18.1452265046233,17.6437719338711,17.67472591972,2372715.43505011,0.0,1.0
2001-09-17,19.43,20.21,16.95,17.0,16214200,12.0287189008813,12.5116010801241,10.493401202776,10.5243551886249,26190811.224038,0.0,1.0
2001-09-18,19.57,20.2,19.28,19.43,7512000,12.1153900612582,12.5054102829543,11.9358569433346,12.0287189008813,12134140.0695053,0.0,1.0
2001-09-19,19.25,20.11,18.2,20.11,6603900,11.9172845518252,12.4496931084263,11.2672508489984,12.4496931084263,10667285.357429,0.0,1.0
2001-09-20,18.05,18.8,17.86,18.8,6083800,11.1743888914517,11.6386986791852,11.0567637452259,11.6386986791852,9827167.37950704,0.0,1.0
2001-09-21,19.06,19.19,17.0,19.19,5541200,11.7996594055994,11.8801397688066,10.5243551886249,11.8801397688066,8950705.13220758,0.0,1.0
2001-09-24,20.36,20.5,19.7,19.8,3848700,12.6044630376707,12.6911341980477,12.1958704244653,12.2577783961631,6216808.42458806,0.0,1.0
2001-09-25,20.73,21.17,20.0,20.4,4132900,12.8335225329526,13.1059176084229,12.3815943395587,12.6292262263499,6675876.92934754,0.0,1.0
2001-09-26,21.91,23.1,21.74,22.0,5983200,13.5640365989865,14.3007414621903,13.4587930471003,13.6197537735146,9664668.11286805,0.0,1.0
2001-09-27,22.0,22.0,21.1,21.91,2352100,13.6197537735146,13.6197537735146,13.0625820282344,13.5640365989865,3799349.15568204,0.0,1.0
2001-09-28,22.02,22.3,20.92,22.0,2966800,13.6321353678541,13.8054776886079,12.9511476791784,13.6197537735146,4792274.59507569,0.0,1.0
2001-10-01,21.55,22.26,21.2,22.03,2067300,13.3411679008745,13.7807144999288,13.1244899999322,13.6383261650239,3339311.47040581,0.0,1.0
2001-10-02,22.3,22.3,21.35,21.5,1882100,13.8054776886079,13.8054776886079,13.2173519574789,13.3102139150256,3040157.75090737,0.0,1.0
2001-10-03,23.72,23.88,21.4,23.88,3185100,14.6845708867166,14.7836236414331,13.2483059433278,14.7836236414331,5144894.77308061,0.0,1.0
2001-10-04,23.17,23.99,22.99,23.99,2512400,14.3440770423787,14.8517224103006,14.2326426933227,14.8517224103006,4058281.88373607,0.0,1.0
2001-10-05,23.52,23.52,22.54,23.52,2063500,14.560754943321,14.560754943321,13.9540568206826,14.560754943321,3333173.32713317,0.0,1.0
2001-10-08,22.03,23.53,21.61,23.53,1811000,13.6383261650239,14.5669457404908,13.3783126838932,14.5669457404908,2925309.85967442,0.0,1.0
2001-10-09,21.4,22.03,21.38,22.03,1883400,13.2483059433278,13.6383261650239,13.2359243489882,13.6383261650239,3042257.64202695,0.0,1.0
2001-10-10,22.35,22.65,20.9,20.9,2858500,13.8364316744568,14.0221555895502,12.9387660848388,12.9387660848388,4617337.51180527,0.0,1.0
2001-10-11,23.0,23.27,22.39,22.4,2085800,14.2388334904925,14.4059850140765,13.8611948631359,13.8673856603057,3369194.53633843,0.0,1.0
2001-10-12,23.3,23.44,22.45,23.0,1709200,14.4245574055859,14.5112285659628,13.8983396461546,14.2388334904925,2760872.23200194,0.0,1.0
2001-10-15,22.69,23.29,22.59,23.28,1580600,14.0469187782293,14.4183666084161,13.9850108065315,14.4121758112463,2553144.5412487,0.0,1.0
2001-10-16,22.45,22.67,22.28,22.44,1345200,13.8983396461546,14.0345371838898,13.7930960942684,13.8921488489848,2172902.71851686,0.0,1.0
2001-10-17,21.3,23.0,21.3,23.0,2013200,13.18639797163,14.2388334904925,13.18639797163,14.2388334904925,3251923.69381366,0.0,1.0
2001-10-18,21.23,21.4,21.0,21.2,1600900,13.1430623914415,13.2483059433278,13.0006740565366,13.1244899999322,2585935.14873153,0.0,1.0
2001-10-19,20.61,20.85,19.8,20.0,8300500,12.7592329669152,12.9078120989899,12.2577783961631,12.3815943395587,13407804.7985795,0.0,1.0
2001-10-22,21.0,21.17,20.5,20.6,2998500,13.0006740565366,13.1059176084229,12.6911341980477,12.7530421697454,4843479.63237645,0.0,1.0
2001-10-23,20.97,21.6,20.84,21.5,2511700,12.9821016650273,13.3721218867234,12.9016213018201,13.3102139150256,4057151.1731332,0.0,1.0
2001-10-24,20.75,21.17,20.65,21.17,2139400,12.8459041272921,13.1059176084229,12.7839961555943,13.1059176084229,3455774.66249998,0.0,1.0
2001-10-25,21.34,21.48,20.4,20.5,2478900,13.2111611603091,13.297832320686,12.6292262263499,12.6911341980477,4004169.30488511,0.0,1.0
2001-10-26,21.14,21.39,21.0,21.35,1097000,13.0873452169135,13.242115146158,13.0006740565366,13.2173519574789,1771985.04476137,0.0,1.0
2001-10-29,20.8,21.19,20.8,21.03,1386800,12.876858113141,13.1182992027624,12.876858113141,13.019246448046,2240099.23434373,0.0,1.0
2001-10-30,21.51,21.75,21.01,21.75,3083900,13.3164047121954,13.4649838442701,13.0068648537064,13.4649838442701,4981426.32592486,0.0,1.0
2001-10-31,21.78,22.05,21.6,22.0,1908000,13.4835562357794,13.6507077593635,13.3721218867234,13.6197537735146,3081994.04321303,0.0,1.0
2001-11-01,22.65,22.75,21.6,22.0,1799700,14.0221555895502,14.084063561248,13.3721218867234,13.6197537735146,2907056.9599426,0.0,1.0
2001-11-02,23.57,23.86,22.65,22.8,2295400,14.5917089291699,14.7712420470935,14.0221555895502,14.1150175470969,3707761.59685073,0.0,1.0
2001-11-05,23.94,24.35,23.6,23.6,1816500,14.8207684244517,15.0745911084127,14.6102813206792,14.6102813206792,2934194.01441115,0.0,1.0
2001-11-06,24.38,24.5,23.6,24.0,1891700,15.093163499922,15.1674530659594,14.6102813206792,14.8579132074704,3055664.6391751,0.0,1.0
2001-11-07,23.88,24.25,23.75,24.25,1293500,14.7836236414331,15.0126831367149,14.7031432782259,15.0126831367149,2089391.66399164,0.0,1.0
2001-11-08,24.2,25.08,23.88,23.88,1809100,14.981729150866,15.5265193018066,14.7836236414331,14.7836236414331,2922240.7880381,0.0,1.0
2001-11-09,24.15,24.4,23.87,24.4,1274600,14.9507751650171,15.1055450942616,14.7774328442633,15.1055450942616,2058862.47771453,0.0,1.0
2001-11-12,24.0,24.12,22.01,23.95,3652700,14.8579132074704,14.9322027735078,13.6259445706843,14.8269592216215,5900209.45578839,0.0,1.0
2001-11-13,25.15,25.25,24.3,24.5,1783100,15.569854881995,15.6317628536928,15.0436371225638,15.1674530659594,2880242.96564631,0.0,1.0
2001-11-14,24.85,25.5,24.65,25.35,1303900,15.3841309669017,15.7865327829373,15.2603150235061,15.6936708253906,2106190.79294835,0.0,1.0
2001-11-15,25.4,25.5,24.95,25.1,2611700,15.7246248112395,15.7865327829373,15.4460389385995,15.5389008961462,4218681.25925549,0.0,1.0
2001-11-16,25.61,25.7,25.01,25.5,2603700,15.8546315518049,15.9103487263329,15.4831837216181,15.7865327829373,4205758.8523657,0.0,1.0
2001-11-19,26.11,26.14,25.3,25.7,1688900,16.1641714102939,16.1827438018032,15.6627168395417,15.9103487263329,2728081.62451911,0.0,1.0
2001-11-20,25.9,26.59,25.66,26.11,1871300,16.0341646697285,16.4613296744433,15.8855855376538,16.1641714102939,3022712.50160615,0.0,1.0
2001-11-21,25.22,25.9,24.85,25.9,1852000,15.6131904621835,16.0341646697285,15.3841309669017,16.0341646697285,2991537.19498455,0.0,1.0
2001-11-23,25.49,25.55,25.0,25.55,632000,15.7803419857675,15.8174867687862,15.4769929244484,15.8174867687862,1020870.14429279,0.0,1.0
2001-11-26,25.9,26.0,25.58,25.74,1436200,16.0341646697285,16.0960726414263,15.8360591602956,15.935111915012,2319895.09688813,0.0,1.0
2001-11-27,25.92,26.05,25.45,25.91,1212700,16.0465462640681,16.1270266272752,15.7555787970884,16.0403554668983,1958875.35440484,0.0,1.0
2001-11-28,25.47,25.81,25.4,25.81,1112200,15.8329637617107,16.0443185979487,15.7894495307205,16.0443185979487,1789161.80358511,0.105,1.0
2001-11-29,25.57,25.68,24.97,25.5,1542200,15.8951269488395,15.9635064546812,15.5221478260666,15.8516127178493,2480889.52840223,0.0,1.0
2001-11-30,26.11,26.23,25.35,25.6,1787800,16.2308081593351,16.3054039838897,15.7583679371561,15.9137759049781,2875978.66611173,0.0,1.0
2001-12-03,26.24,26.35,25.75,26.35,1587800,16.3116203026026,16.3799998084443,16.0070206856714,16.3799998084443,2554244.84061539,0.0,1.0
2001-12-04,26.25,26.35,25.95,26.3,1469800,16.3178366213155,16.3799998084443,16.131347059929,16.3489182148799,2364421.88357255,0.0,1.0
2001-12-05,27.22,27.22,26.27,26.3,1453200,16.920819536465,16.920819536465,16.3302692587412,16.3489182148799,2337717.97605637,0.0,1.0
2001-12-06,27.61,27.8,27.0,27.8,1449400,17.1632559662674,17.2813660218122,16.7840605247816,17.2813660218122,2331605.03337194,0.0,1.0
2001-12-07,27.67,27.8,27.31,27.8,1015200,17.2005538785447,17.2813660218122,16.976766404881,17.2813660218122,1633120.89821939,0.0,1.0
2001-12-10,27.0,27.97,26.87,27.7,1578300,16.7840605247816,17.3870434399312,16.7032483815142,17.2192028346834,2538962.48390432,0.0,1.0
2001-12-11,26.59,27.24,26.55,27.0,2039500,16.5291914575535,16.9332521738908,16.5043261827019,16.7840605247816,3280880.68549886,0.0,1.0
2001-12-12,26.55,26.8,26.27,26.6,1726200,16.5043261827019,16.659734150524,16.3302692587412,16.5354077762663,2776884.64785886,0.0,1.0
2001-12-13,26.74,27.1,26.2,26.75,1126700,16.6224362382467,16.8462237119105,16.2867550277511,16.6286525569596,1812487.5059336,0.0,1.0
2001-12-14,27.3,27.37,26.8,26.8,1481700,16.9705500861681,17.0140643171583,16.659734150524,16.659734150524,2383565.04618959,0.0,1.0
2001-12-17,26.83,27.25,26.53,26.91,1697400,16.6783831066626,16.9394684926037,16.4918935452762,16.7281136563657,2730554.97698739,0.0,1.0
2001-12-18,27.22,27.26,26.79,26.84,1445500,16.920819536465,16.9456848113166,16.6535178318111,16.6845994253755,2325331.22377476,0.0,1.0
2001-12-19,27.37,27.56,26.8,27.22,1144700,17.0140643171583,17.132174372703,16.659734150524,16.920819536465,1841443.55022826,0.0,1.0
2001-12-20,27.64,27.84,27.37,27.37,1769000,17.1819049224061,17.3062312966637,17.0140643171583,17.0140643171583,2845735.68651507,0.0,1.0
2001-12-21,27.63,27.65,27.4,27.65,2278600,17.1756886036932,17.188121241119,17.0327132732969,17.188121241119,3665513.47387973,0.0,1.0
2001-12-24,27.6,27.76,27.56,27.65,384200,17.1570396475546,17.2565007469607,17.132174372703,17.188121241119,618050.678778456,0.0,1.0
2001-12-26,27.68,27.85,27.4,27.4,773900,17.2067701972576,17.3124476153766,17.0327132732969,17.0327132732969,1244949.03775806,0.0,1.0
2001-12-27,27.97,27.97,27.4,27.69,528000,17.3870434399312,17.3870434399312,17.0327132732969,17.2129865159705,849377.299310321,0.0,1.0
2001-12-28,28.28,28.44,27.9,28.0,740200,17.5797493200305,17.6792104194367,17.343529208941,17.4056923960698,1190736.88816193,0.0,1.0
2001-12-31,28.08,28.33,27.95,28.03,821500,17.4554229457729,17.6108309135949,17.3746108025054,17.4243413522085,1321521.68822619,0.0,1.0
2002-01-02,27.65,27.85,27.2,27.83,965100,17.188121241119,17.3124476153766,16.9083868990393,17.3000149779508,1552526.57493256,0.0,1.0
2002-01-03,27.63,27.79,27.5,27.79,1197300,17.1756886036932,17.2751497030993,17.0948764604257,17.2751497030993,1926059.5463338,0.0,1.0
2002-01-04,28.44,28.62,27.5,28.62,1287600,17.6792104194367,17.7911041562685,17.0948764604257,17.7911041562685,2071322.36854539,0.0,1.0
2002-01-07,28.13,28.35,27.6,28.15,1041200,17.4865045393373,17.6232635510207,17.1570396475546,17.4989371767631,1674946.29553392,0.0,1.0
2002-01-08,27.47,27.95,27.26,27.88,2015800,17.0762275042871,17.3746108025054,16.9456848113166,17.3310965715153,3242755.22717755,0.0,1.0
2002-01-09,26.67,27.55,26.56,27.37,1453700,16.5789220072565,17.1259580539901,16.5105425014148,17.0140643171583,2338522.31062011,0.0,1.0
2002-01-10,27.28,27.42,26.52,26.67,825700,16.9581174487423,17.0451459107227,16.4856772265633,16.5789220072565,1328278.09856162,0.0,1.0
2002-01-11,26.63,27.38,26.63,27.25,1209800,16.554056732405,17.0202806358711,16.554056732405,16.9394684926037,1946167.91042732,0.0,1.0
2002-01-14,26.17,26.75,25.92,26.6,1943600,16.2681060716124,16.6286525569596,16.1126981037904,16.5354077762663,3126609.31617338,0.0,1.0
2002-01-15,26.01,26.42,25.46,26.17,2270300,16.1686449722063,16.4235140394345,15.8267474429978,16.2681060716124,3652161.52012164,0.0,1.0
2002-01-16,26.06,26.13,25.91,25.95,3842300,16.1997265657707,16.2432407967609,16.1064817850775,16.131347059929,6180989.38852283,0.0,1.0
2002-01-17,26.46,26.46,25.35,25.9,2385700,16.448379314286,16.448379314286,15.7583679371561,16.1002654663646,3837801.93743302,0.0,1.0
2002-01-18,26.05,26.6,26.01,26.21,1953600,16.1935102470578,16.5354077762663,16.1686449722063,16.2929713464639,3142696.0074482,0.0,1.0
2002-01-22,25.72,26.1,25.49,26.04,1998600,15.9883717295327,16.2245918406222,15.8453963991364,16.1872939283449,3215086.11818487,0.0,1.0
2002-01-23,26.05,26.05,25.4,26.05,1570000,16.1935102470578,16.1935102470578,15.7894495307205,16.1935102470578,2525610.53014623,0.0,1.0
2002-01-24,26.37,26.37,25.9,25.91,1446100,16.3924324458701,16.3924324458701,16.1002654663646,16.1064817850775,2326296.42525124,0.0,1.0
2002-01-25,27.06,27.74,26.22,26.37,2051700,16.8213584370589,17.2440681095349,16.2991876651768,16.3924324458701,3300506.44885415,0.0,1.0
2002-01-28,27.06,27.25,26.89,27.25,1062000,16.8213584370589,16.9394684926037,16.7156810189399,16.9394684926037,1708406.61338554,0.0,1.0
2002-01-29,27.05,27.54,26.9,27.31,1430300,16.815142118346,17.1197417352773,16.7218973376528,16.976766404881,2300879.45303704,0.0,1.0
2002-01-30,26.56,27.1,26.03,27.0,2959400,16.5105425014148,16.8462237119105,16.1810776096321,16.7840605247816,4760695.41586926,0.0,1.0
2002-01-31,27.04,27.09,26.4,26.56,1494400,16.8089257996332,16.8400073931976,16.4110814020087,16.5105425014148,2403995.1441086,0.0,1.0
2002-02-01,26.88,27.24,26.76,27.24,1120000,16.709464700227,16.9332521738908,16.6348688756725,16.9332521738908,1801709.42277947,0.0,1.0
2002-02-04,26.06,26.8,26.01,26.8,788000,16.1997265657707,16.659734150524,16.1686449722063,16.659734150524,1267631.27245556,0.0,1.0
2002-02-05,26.28,26.47,25.82,26.26,983000,16.3364855774541,16.4545956329989,16.0505349166615,16.3240529400284,1581321.75231448,0.0,1.0
2002-02-06,25.86,26.2,25.55,26.05,1075400,16.0754001915131,16.2867550277511,15.8826943114137,16.1935102470578,1729962.77969378,0.0,1.0
2002-02-07,25.67,26.3,25.23,26.3,1694600,15.9572901359683,16.3489182148799,15.6837721126015,16.3489182148799,2726050.70343044,0.0,1.0
2002-02-08,26.62,26.7,25.5,25.5,1655900,16.5478404136921,16.5975709633952,15.8516127178493,15.8516127178493,2663795.2081969,0.0,1.0
2002-02-11,26.09,26.55,25.05,26.55,2083600,16.2183755219094,16.5043261827019,15.5718783757696,16.5043261827019,3351822.9940208,0.0,1.0
2002-02-12,25.55,25.8,25.06,25.8,2305700,15.8826943114137,16.0381022792358,15.5780946944825,16.0381022792358,3709108.40723449,0.0,1.0
2002-02-13,26.48,26.6,25.9,26.0,1753100,16.4608119517118,16.5354077762663,16.1002654663646,16.1624286534934,2820157.84738811,0.0,1.0
2002-02-14,26.43,26.73,26.28,26.6,876000,16.4297303581473,16.6162199195338,16.3364855774541,16.5354077762663,1409194.15567395,0.0,1.0
2002-02-15,25.6,26.26,25.49,26.26,1630400,15.9137759049781,16.3240529400284,15.8453963991364,16.3240529400284,2622774.14544612,0.0,1.0
2002-02-19,25.19,25.67,25.19,25.5,1116700,15.65890683775,15.9572901359683,15.65890683775,15.8516127178493,1796400.81465878,0.0,1.0
2002-02-20,25.74,25.88,25.18,25.88,1428700,16.0008043669585,16.0878328289388,15.6526905190371,16.0878328289388,2298305.58243306,0.0,1.0
2002-02-21,25.68,26.18,25.6,25.75,1491500,15.9635064546812,16.2743223903253,15.9137759049781,16.0070206856714,2399330.00363891,0.0,1.0
2002-02-22,25.93,26.1,25.47,25.6,1311600,16.1189144225032,16.2245918406222,15.8329637617107,15.9137759049781,2109930.42760496,0.0,1.0
2002-02-25,26.13,26.26,25.76,25.92,1867900,16.2432407967609,16.3240529400284,16.0132370043843,16.1126981037904,3004833.06322301,0.0,1.0
2002-02-26,26.56,26.61,25.84,26.2,1116700,16.5758138479001,16.6070183167403,16.1264694966016,16.3511416722508,1789327.04434041,0.105,1.0
2002-02-27,26.67,26.98,26.25,26.81,942700,16.6444636793485,16.8379313861575,16.382346141091,16.7318361921009,1510520.82448259,0.0,1.0
2002-02-28,27.29,27.85,27.2,27.25,2315000,17.0313990929666,17.3808891439766,16.9752310490543,17.0064355178945,3709404.59178657,0.0,1.0
2002-03-01,28.14,28.14,27.4,27.4,1898100,17.5618750632496,17.5618750632496,17.100048924415,17.100048924415,3041391.2983456,0.0,1.0
2002-03-04,28.73,28.75,27.9,28.19,1975100,17.9300877955636,17.9425695830997,17.4120936128167,17.5930795320897,3164771.06230568,0.0,1.0
2002-03-05,29.09,29.4,28.46,28.8,1846800,18.1547599712129,18.3482276780219,17.7615836638267,17.9737740519398,2959191.53352545,0.0,1.0
2002-03-06,29.82,29.99,29.07,29.1,2297700,18.6103452162794,18.716440410336,18.1422781836768,18.1610008649809,3681684.20326047,0.0,1.0
2002-03-07,30.41,30.51,29.5,29.99,3328600,18.9785579485934,19.0409668862738,18.4106366157023,18.716440410336,5333530.93918825,0.0,1.0
2002-03-08,31.47,31.5,30.7,30.9,3067000,19.6400926880051,19.6588153693092,19.1595438678664,19.2843617432271,4914360.20864338,0.0,1.0
2002-03-11,31.47,31.47,30.85,31.14,1724100,19.6400926880051,19.6400926880051,19.253157274387,19.43414319366,2762585.07848779,0.0,1.0
2002-03-12,30.79,31.2,30.48,31.2,2236400,19.2157119117787,19.4715885562682,19.0222442049697,19.4715885562682,3583461.09247149,0.0,1.0
2002-03-13,31.0,31.04,30.5,30.7,1757400,19.3467706809075,19.3717342559796,19.0347259925057,19.1595438678664,2815942.82056402,0.0,1.0
2002-03-14,30.89,31.16,30.66,31.16,850000,19.2781208494591,19.446624981196,19.1345802927943,19.446624981196,1361984.40735144,0.0,1.0
2002-03-15,32.69,32.75,31.99,31.99,3822700,20.4014817277053,20.4389270903135,19.9646191639429,19.9646191639429,6125244.46350866,0.0,1.0
2002-03-18,32.89,33.05,32.25,32.73,1220100,20.526299603066,20.6261539033546,20.1268824019118,20.4264453027775,1955008.44165823,0.0,1.0
2002-03-19,32.59,33.36,32.4,33.35,1570600,20.339072790025,20.8196216101637,20.2204958084323,20.8133807163956,2516626.71786608,0.0,1.0
2002-03-20,32.55,33.59,32.24,32.24,2958600,20.3141092149528,20.9631621668285,20.1206415081438,20.1206415081438,4740667.13834115,0.0,1.0
2002-03-21,32.26,32.8,31.85,32.8,2775400,20.1331232956798,20.4701315591537,19.8772466511904,20.4701315591537,4447119.440192,0.0,1.0
2002-03-22,32.3,32.8,32.14,32.42,1382800,20.158086870752,20.4701315591537,20.0582325704634,20.2329775959684,2215708.28057126,0.0,1.0
2002-03-25,31.7,33.25,31.57,32.5,1815000,19.7836332446699,20.7509717787153,19.7025016256854,20.2829047461127,2908237.29334455,0.0,1.0
2002-03-26,32.05,32.28,31.57,32.0,2599700,20.0020645265511,20.1456050832159,19.7025016256854,19.9708600577109,4165589.25151946,0.0,1.0
2002-03-27,32.63,32.75,31.82,32.75,1359600,20.3640363650971,20.4389270903135,19.8585239698863,20.4389270903135,2178534.11792355,0.0,1.0
2002-03-28,32.65,33.13,32.5,32.63,1229700,20.3765181526332,20.6760810534989,20.2829047461127,20.3640363650971,1970390.85378831,0.0,1.0
2002-04-01,32.44,32.51,31.8,32.51,1352000,20.2454593835045,20.2891456398807,19.8460421823502,20.2891456398807,2166356.37498723,0.0,1.0
2002-04-02,31.83,32.2,31.6,31.9,1690200,19.8647648636543,20.0956779330716,19.7212243069896,19.9084511200306,2708265.93565342,0.0,1.0
2002-04-03,31.28,31.6,31.18,31.58,1440100,19.5215157064124,19.7212243069896,19.4591067687321,19.7087425194535,2307522.05297272,0.0,1.0
2002-04-04,31.0,31.25,30.86,31.25,2080900,19.3467706809075,19.5027930251083,19.259398168155,19.5027930251083,3334298.06265601,0.0,1.0
2002-04-05,31.11,31.2,30.75,31.0,1489000,19.4154205123559,19.4715885562682,19.1907483367066,19.3467706809075,2385876.21476034,0.0,1.0
2002-04-08,31.19,31.24,30.55,30.99,1643200,19.4653476625001,19.4965521313403,19.0659304613459,19.3405297871394,2632956.20959987,0.0,1.0
2002-04-09,31.71,31.9,31.55,31.65,1953300,19.7898741384379,19.9084511200306,19.6900198381494,19.7524287758297,3129840.16809362,0.0,1.0
2002-04-10,32.97,32.97,31.72,31.96,4568300,20.5762267532103,20.5762267532103,19.796115032206,19.9458964826388,7319945.1389454,0.0,1.0
2002-04-11,32.4,32.97,32.23,32.97,2401800,20.2204958084323,20.5762267532103,20.1144006143757,20.5762267532103,3848487.23479611,0.0,1.0
2002-04-12,32.44,32.57,32.2,32.4,2221700,20.2454593835045,20.3265910024889,20.0956779330716,20.2204958084323,3559906.77389728,0.0,1.0
2002-04-15,32.32,32.74,32.1,32.5,1530000,20.170568658288,20.4326861965455,20.0332689953913,20.2829047461127,2451571.9332326,0.0,1.0
2002-04-16,32.7,32.78,32.35,32.35,1042800,20.4077226214734,20.4576497716176,20.1892913395922,20.1892913395922,1670914.51763068,0.0,1.0
2002-04-17,32.67,32.72,32.11,32.3,1384600,20.3889999401693,20.4202044090094,20.0395098891593,20.158086870752,2218592.48284565,0.0,1.0
2002-04-18,32.0,33.0,31.67,32.68,1653000,19.9708600577109,20.5949494345144,19.7649105633658,20.3952408339373,2648659.08864934,0.0,1.0
2002-04-19,32.13,32.25,31.79,32.0,1440300,20.0519916766954,20.1268824019118,19.8398012885822,19.9708600577109,2307842.51989209,0.0,1.0
2002-04-22,32.0,32.24,31.71,31.75,856300,19.9708600577109,20.1206415081438,19.7898741384379,19.8148377135101,1372079.11531181,0.0,1.0
2002-04-23,32.3,32.3,31.5,31.99,1269900,20.158086870752,20.158086870752,19.6588153693092,19.9646191639429,2034804.70458305,0.0,1.0
2002-04-24,32.63,32.93,32.15,32.5,1517400,20.3640363650971,20.5512631781382,20.0644734642315,20.2829047461127,2431382.51731186,0.0,1.0
2002-04-25,32.58,32.6,31.96,32.38,1170000,20.3328318962569,20.345313683793,19.9458964826388,20.2080140208963,1874731.47835434,0.0,1.0
2002-04-26,32.15,32.78,32.09,32.46,943900,20.0644734642315,20.4576497716176,20.0270281016233,20.2579411710405,1512443.62599885,0.0,1.0
2002-04-29,32.11,32.38,32.0,32.25,1494400,20.0395098891593,20.2080140208963,19.9708600577109,20.1268824019118,2394528.82158352,0.0,1.0
2002-04-30,33.31,33.48,32.11,32.11,2656500,20.7884171413235,20.8945123353801,20.0395098891593,20.0395098891593,4256601.85662247,0.0,1.0
2002-05-01,34.58,34.64,33.36,33.5,3191500,21.5810106498639,21.6184560124721,20.8196216101637,20.9069941229161,5113850.86595544,0.0,1.0
2002-05-02,33.64,34.58,33.45,34.58,1704500,20.9943666356686,21.5810106498639,20.875789654076,21.5810106498639,2731179.32038886,0.0,1.0
2002-05-03,33.35,33.77,33.08,33.5,1215500,20.8133807163956,21.0754982546531,20.6448765846587,20.9069941229161,1947637.70251256,0.0,1.0
2002-05-06,32.55,33.3,32.55,33.01,939500,20.3141092149528,20.7821762475554,20.3141092149528,20.6011903282824,1505393.35377257,0.0,1.0
2002-05-07,31.55,33.0,31.4,32.65,2632700,19.6900198381494,20.5949494345144,19.5964064316289,20.3765181526332,4218466.29321663,0.0,1.0
2002-05-08,31.8,32.48,31.79,31.9,2214300,19.8460421823502,20.2704229585766,19.8398012885822,19.9084511200306,3548049.49788036,0.0,1.0
2002-05-09,31.56,32.3,31.55,31.75,1304500,19.6962607319174,20.158086870752,19.6900198381494,19.8148377135101,2090245.48163524,0.0,1.0
2002-05-10,30.93,31.57,30.7,31.5,1567900,19.3030844245312,19.7025016256854,19.1595438678664,19.6588153693092,2512300.4144545,0.0,1.0
2002-05-13,31.86,31.93,30.75,30.88,1237600,19.8834875449585,19.9271738013347,19.1907483367066,19.2718799556911,1983049.29710369,0.0,1.0
2002-05-14,32.35,32.48,31.79,32.1,938900,20.1892913395922,20.2704229585766,19.8398012885822,20.0332689953913,1504431.95301443,0.0,1.0
2002-05-15,32.62,32.75,31.98,32.1,1405100,20.3577954713291,20.4389270903135,19.9583782701749,20.0332689953913,2251440.34208177,0.0,1.0
2002-05-16,32.91,33.18,32.42,32.48,1080100,20.5387813906021,20.707285522339,20.2329775959684,20.2704229585766,1730681.59809446,0.0,1.0
2002-05-17,32.68,32.9,32.46,32.81,869700,20.3952408339373,20.5325404968341,20.2579411710405,20.4763724529217,1393550.39891006,0.0,1.0
2002-05-20,31.89,32.45,31.89,32.43,1050700,19.9022102262626,20.2517002772725,19.9022102262626,20.2392184897364,1683572.96094607,0.0,1.0
2002-05-21,31.81,32.5,31.8,32.4,1316600,19.8522830761183,20.2829047461127,19.8460421823502,20.2204958084323,2109633.73025754,0.0,1.0
2002-05-22,31.35,31.74,30.9,31.74,1525300,19.5652019627887,19.808596819742,19.2843617432271,19.808596819742,2444040.96062724,0.0,1.0
2002-05-23,31.28,31.49,30.85,31.25,1277000,19.5215157064124,19.6525744755412,19.253157274387,19.5027930251083,2046181.28022093,0.0,1.0
2002-05-24,30.95,31.5,30.95,31.2,907500,19.3155662120673,19.6588153693092,19.3155662120673,19.4715885562682,1454118.64667227,0.0,1.0
2002-05-28,30.76,31.3,30.67,31.3,692900,19.1969892304746,19.5339974939485,19.1408211865623,19.5339974939485,1110257.64218096,0.0,1.0
2002-05-29,30.61,30.91,30.5,30.7,1326400,19.1689052085185,19.3567742566255,19.1000198908792,19.2252659229506,2118071.09265464,0.105,1.0
2002-05-30,30.13,30.75,29.81,30.5,1560600,18.8683147315473,19.2565774309684,18.6679210802331,19.1000198908792,2492054.99637879,0.0,1.0
2002-05-31,30.4,30.87,30.35,30.4,1538700,19.0373968748436,19.3317250502112,19.0060853668257,19.0373968748436,2457083.82860954,0.0,1.0
2002-06-03,29.35,30.9,29.34,30.65,1401000,18.379855206469,19.3505119550219,18.3735929048655,19.1939544149328,2237196.62304671,0.0,1.0
2002-06-04,29.4,29.87,29.27,29.4,1444600,18.4111667144869,18.7054948898545,18.3297567936405,18.4111667144869,2306819.58719006,0.0,1.0
2002-06-05,29.66,29.81,29.27,29.4,900000,18.5739865561796,18.6679210802331,18.3297567936405,18.4111667144869,1437171.27818846,0.0,1.0
2002-06-06,29.27,29.8,29.14,29.55,1428300,18.3297567936405,18.6616587786296,18.2483468727941,18.5051012385404,2280790.81848509,0.0,1.0
2002-06-07,29.53,29.73,29.02,29.28,944000,18.4925766353333,18.6178226674046,18.1731992535513,18.3360190952441,1507432.98512212,0.0,1.0
2002-06-10,29.85,30.25,29.69,29.75,1032200,18.6929702866474,18.9434623507901,18.5927734609903,18.6303472706117,1648275.77038459,0.0,1.0
2002-06-11,29.44,30.47,29.39,29.9,1317600,18.4362159209012,19.0812329860685,18.4049044128833,18.7242817946652,2104018.7512679,0.0,1.0
2002-06-12,28.95,29.68,28.76,29.57,1731500,18.1293631423264,18.5865111593868,18.0103794118586,18.5176258417475,2764957.85353702,0.0,1.0
2002-06-13,28.83,29.05,28.66,28.95,820100,18.0542155230836,18.191986158362,17.9477563958229,18.1293631423264,1309582.40582484,0.0,1.0
2002-06-14,28.45,28.8,28.0,28.8,1611300,17.816248062148,18.0354286182729,17.5344444899875,18.0354286182729,2573015.64505008,0.0,1.0
2002-06-17,29.19,29.3,28.71,28.75,1879300,18.279658380812,18.3485436984512,17.9790679038408,18.004117110255,3000973.31455508,0.0,1.0
2002-06-18,29.08,29.35,29.05,29.21,2165200,18.2107730631727,18.379855206469,18.191986158362,18.2921829840191,3457514.7239263,0.0,1.0
2002-06-19,29.44,29.85,28.83,28.9,2501600,18.4362159209012,18.6929702866474,18.0542155230836,18.0980516343085,3994697.41057361,0.0,1.0
2002-06-20,29.2,29.87,29.11,29.5,1782500,18.2859206824155,18.7054948898545,18.2295599679834,18.4737897305226,2846397.55930105,0.0,1.0
2002-06-21,29.01,29.42,28.2,28.2,2776700,18.1669369519478,18.423691317694,17.6596905220588,17.6596905220588,4433992.76460655,0.0,1.0
2002-06-24,28.5,29.12,28.15,29.1,1724200,17.8475595701659,18.235822269587,17.628379014041,18.2232976663799,2753300.79761394,0.0,1.0
2002-06-25,27.86,28.86,27.85,28.5,2267200,17.4467722675376,18.0730024278943,17.440509965934,17.8475595701659,3620394.13545431,0.0,1.0
2002-06-26,27.45,27.94,26.91,27.81,1797200,17.1900179017913,17.4968706803661,16.8518536151987,17.4154607595197,2869871.35684479,0.0,1.0
2002-06-27,27.7,27.99,26.93,27.65,3702500,17.3465754418805,17.5281821883839,16.8643782184058,17.3152639338627,5912362.95276976,0.0,1.0
2002-06-28,27.69,28.0,27.6,27.75,2342300,17.3403131402769,17.5344444899875,17.2839524258448,17.3778869498983,3740318.09433427,0.0,1.0
2002-07-01,27.11,27.81,27.1,27.6,1813100,16.97709964727,17.4154607595197,16.9708373456665,17.2839524258448,2895261.38275946,0.0,1.0
2002-07-02,26.72,27.11,26.2,27.11,1332400,16.7328698847309,16.97709964727,16.4072302013455,16.97709964727,2127652.23450924,0.0,1.0
2002-07-03,27.15,27.46,26.55,26.72,1544700,17.0021488536843,17.1962802033949,16.6264107574703,16.7328698847309,2466664.97046413,0.0,1.0
2002-07-05,28.22,28.29,27.3,27.4,745000,17.672215125266,17.716051236491,17.0960833777378,17.1587063937735,1189658.44694489,0.0,1.0
2002-07-08,28.15,28.45,27.96,28.3,2018500,17.628379014041,17.816248062148,17.5093952835732,17.7223135380945,3223255.80558157,0.0,1.0
2002-07-09,27.88,28.64,27.75,27.9,1969400,17.4592968707447,17.9352317926158,17.3778869498983,17.4718214739518,3144850.12807151,0.0,1.0
2002-07-10,26.7,28.15,26.7,28.13,2612100,16.7203452815238,17.628379014041,16.7203452815238,17.6158544108339,4171150.10639565,0.0,1.0
2002-07-11,27.02,27.14,26.21,26.6,1982300,16.9207389328379,16.9958865520808,16.413492502949,16.6577222654881,3165449.58305889,0.0,1.0
2002-07-12,27.13,27.71,26.8,26.95,1733500,16.9896242504772,17.3528377434841,16.7829682975595,16.876902821613,2768151.56748855,0.0,1.0
2002-07-15,26.41,27.0,25.5,26.9,2583400,16.5387385350204,16.9082143296308,15.9688690890958,16.8455913135951,4125320.31119118,0.0,1.0
2002-07-16,26.3,26.88,25.74,26.42,2093800,16.4698532173811,16.833066710388,16.1191643275814,16.5450008366239,3343499.13585668,0.0,1.0
2002-07-17,26.29,27.45,26.0,27.25,1623600,16.4635909157776,17.1900179017913,16.2819841692741,17.06477186972,2592656.98585198,0.0,1.0
2002-07-18,26.21,26.84,26.2,26.28,1781700,16.413492502949,16.8080175039737,16.4072302013455,16.457328614174,2845120.07372043,0.0,1.0
2002-07-19,25.22,26.2,25.17,26.2,1754500,15.7935246441959,16.4072302013455,15.7622131361781,16.4072302013455,2801685.56397962,0.0,1.0
2002-07-22,24.1,25.25,23.7,25.21,2937200,15.0921468645964,15.8123115490066,14.8416548004537,15.7872623425923,4690288.30921684,0.0,1.0
2002-07-23,23.61,24.6,23.4,24.0,2599600,14.7852940860216,15.4052619447747,14.6537857523467,15.0295238485607,4151189.39419859,0.0,1.0
2002-07-24,25.5,25.54,22.81,23.25,4328400,15.9688690890958,15.99391829551,14.2843099577363,14.5598512282932,6911835.73390103,0.0,1.0
2002-07-25,25.15,25.8,24.27,25.25,2467800,15.7496885329709,16.1567381372028,15.198605991857,15.8123115490066,3940723.64479277,0.0,1.0
2002-07-26,25.03,25.78,24.8,25.1,1915800,15.6745409137281,16.1442135339956,15.5305079768461,15.7183770249531,3059258.59417051,0.0,1.0
2002-07-29,26.75,26.95,25.4,25.5,1607400,16.7516567895416,16.876902821613,15.9062460730601,15.9688690890958,2566787.9028446,0.0,1.0
2002-07-30,26.85,27.24,26.22,26.75,1564300,16.8142798055773,17.0585095681164,16.4197548045526,16.7516567895416,2497963.36718913,0.0,1.0
2002-07-31,26.5,27.09,26.0,26.85,2032100,16.5950992494525,16.9645750440629,16.2819841692741,16.8142798055773,3244973.06045197,0.0,1.0
2002-08-01,25.7,26.6,25.66,26.3,1732700,16.0941151211671,16.6577222654881,16.0690659147528,16.4698532173811,2766874.08190795,0.0,1.0
2002-08-02,23.94,25.7,23.85,25.7,3079500,14.9919500389393,16.0941151211671,14.9355893245072,16.0941151211671,4917521.0568682,0.0,1.0
2002-08-05,23.49,24.1,23.28,23.94,2126500,14.7101464667788,15.0921468645964,14.5786381331039,14.9919500389393,3395716.35896419,0.0,1.0
2002-08-06,24.32,24.65,23.86,24.0,1595500,15.2299174998749,15.4365734527926,14.9418516261108,15.0295238485607,2547785.30483299,0.0,1.0
2002-08-07,24.44,24.8,23.72,24.8,1298200,15.3050651191177,15.5305079768461,14.8541794036608,15.5305079768461,2073039.72593807,0.0,1.0
2002-08-08,25.24,25.45,24.0,24.34,1604900,15.806049247403,15.9375575810779,15.0295238485607,15.242442103082,2562795.76040519,0.0,1.0
2002-08-09,24.95,25.48,24.7,25.3,1369600,15.6244425008996,15.9563444858886,15.4678849608104,15.8436230570244,2187055.31400769,0.0,1.0
2002-08-12,25.3,25.3,24.45,24.7,1134700,15.8436230570244,15.8436230570244,15.3113274207212,15.4678849608104,1811953.6104005,0.0,1.0
2002-08-13,24.51,25.4,24.51,25.05,1540100,15.3489012303426,15.9062460730601,15.3489012303426,15.6870655169353,2459319.42837562,0.0,1.0
2002-08-14,24.96,25.15,23.8,24.51,2265300,15.6307048025032,15.7496885329709,14.9042778164894,15.3489012303426,3617360.10720035,0.0,1.0
2002-08-15,25.75,25.8,24.99,25.0,1895000,16.1254266291849,16.1567381372028,15.6494917073139,15.6557540089174,3026043.9690746,0.0,1.0
2002-08-16,25.6,26.14,25.35,25.74,1617800,16.0314921051314,16.3696563917241,15.8749345650423,16.1191643275814,2583395.21539256,0.0,1.0
2002-08-19,26.44,26.54,25.55,25.6,2081700,16.5575254398311,16.6201484558667,16.0001805971136,16.0314921051314,3324177.16644991,0.0,1.0
2002-08-20,25.77,26.19,25.65,26.1,1733700,16.1379512323921,16.4009678997419,16.0628036131493,16.3446071853098,2768470.9388837,0.0,1.0
2002-08-21,26.0,26.2,25.73,25.99,1767100,16.2819841692741,16.4072302013455,16.1129020259778,16.2757218676705,2821805.96187426,0.0,1.0
2002-08-22,26.71,26.76,25.8,26.0,1575400,16.7266075831274,16.7579190911452,16.1567381372028,16.2819841692741,2515688.47962011,0.0,1.0
2002-08-23,26.39,26.58,26.14,26.46,1506400,16.5262139318132,16.645197662281,16.3696563917241,16.5700500430382,2405505.34829234,0.0,1.0
2002-08-26,26.35,26.5,26.01,26.45,964500,16.501164725399,16.5950992494525,16.2882464708777,16.5637877414346,1540168.5531253,0.0,1.0
2002-08-27,25.9,26.83,25.79,26.8,1618800,16.2193611532384,16.8017552023702,16.1504758355992,16.7829682975595,2584992.07236832,0.0,1.0
2002-08-28,25.0,25.7,24.63,25.5,2055400,15.7215081757549,16.161710404676,15.4888298547537,16.03593833927,3268452.32820881,0.105,1.0
2002-08-29,24.36,24.75,24.26,24.65,2069400,15.3190375664555,15.5642930939973,15.2561515337525,15.5014070612943,3290714.82338978,0.0,1.0
2002-08-30,24.47,24.8,24.18,24.26,1184600,15.3882122024289,15.5957361103488,15.2058427075901,15.2561515337525,1883725.12795376,0.0,1.0
2002-09-03,23.35,24.28,23.27,24.28,1865500,14.6838886361551,15.2687287402931,14.6335798099926,15.2687287402931,2966477.4828615,0.0,1.0
2002-09-04,24.0,24.2,23.29,23.36,1623200,15.0926478487247,15.2184199141307,14.6461570165332,14.6901772394254,2581177.29840836,0.0,1.0
2002-09-05,23.5,23.75,23.26,23.41,2627200,14.7782176852096,14.9354327669671,14.6272912067223,14.7216202557769,4177716.23852788,0.0,1.0
2002-09-06,24.2,24.26,23.52,23.7,3523100,15.2184199141307,15.2561515337525,14.7907948917502,14.9039897506156,5602356.91228593,0.0,1.0
2002-09-09,24.31,24.41,23.55,24.0,2687100,15.287594550104,15.3504805828071,14.8096607015611,15.0926478487247,4272967.91433781,0.0,1.0
2002-09-10,25.2,25.31,24.35,24.7,3139400,15.8472802411609,15.9164548771342,15.3127489631852,15.5328500776458,4992205.52650519,0.0,1.0
2002-09-11,25.6,25.64,25.45,25.5,3034100,16.098824371973,16.1239787850542,16.0044953229185,16.03593833927,4824759.7591799,0.0,1.0
2002-09-12,24.83,25.46,24.4,25.45,5141900,15.6146019201597,16.0107839261888,15.3441919795368,16.0044953229185,8176537.42649458,0.0,1.0
2002-09-13,25.42,25.42,24.0,24.45,3631100,15.9856295131076,15.9856295131076,15.0926478487247,15.3756349958883,5774096.16082466,0.0,1.0
2002-09-16,25.42,25.45,24.75,25.22,3309700,15.9856295131076,16.0044953229185,15.5642930939973,15.8598574477015,5263012.87859915,0.0,1.0
2002-09-17,24.9,25.71,24.79,25.55,3001600,15.6586221430519,16.1679990079463,15.5894475070785,16.0673813556215,4773078.96679554,0.0,1.0
2002-09-18,24.75,25.04,24.41,24.9,2251100,15.5642930939973,15.7466625888361,15.3504805828071,15.6586221430519,3579650.20727395,0.0,1.0
2002-09-19,23.3,24.74,23.25,24.74,3358200,14.6524456198035,15.558004490727,14.621002603452,15.558004490727,5340136.5226189,0.0,1.0
2002-09-20,25.18,25.24,24.16,24.5,5822000,15.8347030346203,15.8724346542421,15.1932655010495,15.4070780122398,9258017.63882055,0.0,1.0
2002-09-23,25.7,25.72,25.1,25.19,3699500,16.161710404676,16.1742876112166,15.7843942084579,15.8409916378906,5882864.35156589,0.0,1.0
2002-09-24,24.5,25.2,24.48,25.05,4452900,15.4070780122398,15.8472802411609,15.3945008056992,15.7529511921064,7080904.6279464,0.0,1.0
2002-09-25,25.4,25.51,24.4,24.75,3584600,15.9730523065669,16.0422269425403,15.3441919795368,15.5642930939973,5700152.8732594,0.0,1.0
2002-09-26,25.6,25.7,24.93,25.4,4784300,16.098824371973,16.161710404676,15.6774879528628,15.9730523065669,7607889.69244402,0.0,1.0
2002-09-27,25.6,25.8,25.23,25.5,2394600,16.098824371973,16.224596437379,15.8661460509718,16.03593833927,3807840.78287868,0.0,1.0
2002-09-30,25.1,25.5,24.64,25.0,2618600,15.7843942084579,16.03593833927,15.495118458024,15.7215081757549,4164040.70577387,0.0,1.0
2002-10-01,25.11,25.24,24.57,25.05,3336200,15.7906828117282,15.8724346542421,15.4510982351319,15.7529511921064,5305152.60162025,0.0,1.0
2002-10-02,24.3,25.3,24.22,25.11,2838300,15.2813059468337,15.9101662738639,15.2309971206713,15.7906828117282,4513402.86229207,0.0,1.0
2002-10-03,24.13,24.95,24.12,24.25,2086800,15.1743996912386,15.6900651594034,15.1681110879683,15.2498629304822,3318383.92454323,0.0,1.0
2002-10-04,23.68,24.63,23.59,24.38,1997400,14.891412544075,15.4888298547537,14.8348151146423,15.3316147729961,3176221.9910306,0.0,1.0
2002-10-07,22.3,23.69,22.07,23.68,4565400,14.0235852927733,14.8977011473453,13.8789474175564,14.891412544075,7259799.67850764,0.0,1.0
2002-10-08,23.79,24.06,22.3,22.3,4827100,14.9605871800483,15.1303794683465,14.0235852927733,14.0235852927733,7675949.32056866,0.0,1.0
2002-10-09,22.87,23.39,22.82,23.25,4617200,14.3820356791806,14.7090430492363,14.350592662829,14.621002603452,7342170.9106771,0.0,1.0
2002-10-10,22.92,23.09,22.52,22.86,3886000,14.4134786955321,14.5203849511272,14.16193456472,14.3757470759103,6179432.59094067,0.0,1.0
2002-10-11,24.47,24.47,23.15,23.6,4019100,15.3882122024289,15.3882122024289,14.558116570749,14.8411037179126,6391085.31298241,0.0,1.0
2002-10-14,23.97,24.2,23.58,23.9,1941800,15.0737820389138,15.2184199141307,14.828526511372,15.0297618160217,3087808.08159768,0.0,1.0
2002-10-15,24.29,24.48,23.97,24.3,4365600,15.2750173435634,15.3945008056992,15.0737820389138,15.2813059468337,6942082.06871093,0.0,1.0
2002-10-16,24.04,24.46,23.69,24.29,1818100,15.1178022618059,15.3819235991586,14.8977011473453,15.2750173435634,2891103.03489172,0.0,1.0
2002-10-17,24.41,24.66,24.03,24.4,2136700,15.3504805828071,15.5076956645646,15.1115136585356,15.3441919795368,3397733.81808104,0.0,1.0
2002-10-18,24.58,24.66,23.9,24.42,2023800,15.4573868384022,15.5076956645646,15.0297618160217,15.3567691860774,3218202.69622896,0.0,1.0
2002-10-21,25.37,25.49,24.23,24.58,2147500,15.954186496756,16.0296497359997,15.2372857239416,15.4573868384022,3414907.74293493,0.0,1.0
2002-10-22,25.2,25.6,24.78,25.38,1859200,15.8472802411609,16.098824371973,15.5831589038082,15.9604751000263,2956459.36003009,0.0,1.0
2002-10-23,26.0,26.01,24.93,25.45,3758000,16.3503685027851,16.3566571060554,15.6774879528628,16.0044953229185,5975889.7778577,0.0,1.0
2002-10-24,25.66,26.0,25.45,26.0,3142600,16.1365559915948,16.3503685027851,16.0044953229185,16.3503685027851,4997294.09683226,0.0,1.0
2002-10-25,27.33,27.33,25.43,25.66,7140900,17.1867527377352,17.1867527377352,15.9919181163779,16.1365559915948,11355303.7026887,0.0,1.0
2002-10-28,26.65,27.45,26.61,27.39,4636900,16.7591277153547,17.2622159769788,16.7339733022735,17.224484357357,7373497.42175317,0.0,1.0
2002-10-29,26.86,27.25,26.52,27.05,3373300,16.891188384031,17.1364439115728,16.6773758728408,17.0106718461668,5364148.21384978,0.0,1.0
2002-10-30,26.64,27.0,26.44,27.0,2145700,16.7528391120844,16.9792288298153,16.6270670466784,16.9792288298153,3412045.42212594,0.0,1.0
2002-10-31,26.12,26.82,26.0,26.64,1958600,16.4258317420287,16.8660339709498,16.3503685027851,16.7528391120844,3114523.07581482,0.0,1.0
2002-11-01,27.09,27.1,26.07,26.2,2926400,17.035826259248,17.0421148625183,16.3943887256772,16.4761405681911,4653497.56410931,0.0,1.0
2002-11-04,28.47,28.96,28.13,28.33,4284700,17.9036535105496,18.2117950707944,17.6898409993594,17.8156130647654,6813436.65012959,0.0,1.0
2002-11-05,29.22,29.26,28.36,28.64,3223400,18.3752987558223,18.4004531689035,17.8344788745763,18.0105597661448,5125780.49759088,0.0,1.0
2002-11-06,29.76,29.78,28.64,29.23,3506400,18.7148833324186,18.7274605389592,18.0105597661448,18.3815873590926,5575800.93589151,0.0,1.0
2002-11-07,28.82,29.56,28.43,29.55,1979400,18.1237546250102,18.5891112670126,17.8784990974684,18.5828226637423,3147598.78294081,0.0,1.0
2002-11-08,29.14,29.4,28.83,28.83,1600400,18.3249899296599,18.4884936146877,18.1300432282805,18.1300432282805,2544921.23482796,0.0,1.0
2002-11-11,28.32,29.13,28.3,29.13,1516900,17.8093244614951,18.3187013263896,17.7967472549545,18.3187013263896,2412141.35285587,0.0,1.0
2002-11-12,28.48,28.97,28.27,28.27,1863400,17.9099421138199,18.2180836740647,17.7778814451436,17.7778814451436,2963138.10858438,0.0,1.0
2002-11-13,28.78,29.17,27.97,28.45,1563000,18.098600211929,18.3438557394708,17.5892233470345,17.891076304009,2485448.56913028,0.0,1.0
2002-11-14,28.89,29.44,28.8,28.8,1532700,18.1677748479023,18.5136480277689,18.1111774184696,18.1111774184696,2437266.1688458,0.0,1.0
2002-11-15,29.39,29.55,28.65,28.85,1695700,18.4822050114174,18.5828226637423,18.0168483694151,18.1426204348211,2696465.21988114,0.0,1.0
2002-11-18,28.78,29.4,28.58,29.35,3005700,18.098600211929,18.4884936146877,17.972828146523,18.4570505983362,4779598.69752713,0.0,1.0
2002-11-19,28.04,28.36,27.63,28.35,3122000,17.6332435699267,17.8344788745763,17.3754108358443,17.828190271306,4964536.42535171,0.0,1.0
2002-11-20,27.83,28.0,27.05,27.5,5030900,17.5011829012503,17.6080891568455,17.0106718461668,17.2936589933304,8000027.64327419,0.0,1.0
2002-11-21,29.09,29.09,27.9,28.0,2802900,18.2935469133084,18.2935469133084,17.5452031241424,17.6080891568455,4457110.55304879,0.0,1.0
2002-11-22,28.71,29.16,28.71,29.0,1885100,18.0545799890369,18.3375671362005,18.0545799890369,18.2369494838757,2997644.97611484,0.0,1.0
2002-11-25,28.37,28.95,28.13,28.72,1909600,17.8407674778466,18.2055064675241,17.6898409993594,18.0608685923072,3036604.34268151,0.0,1.0
2002-11-26,27.33,27.95,27.21,27.75,3242500,17.2527830720734,17.6441744187505,17.1770299082004,17.5179191456289,5136419.12900665,0.105,1.0
2002-11-27,28.26,28.31,27.15,27.33,1922600,17.8398700920891,17.8714339103695,17.1391533262639,17.2527830720734,3045575.76481979,0.0,1.0
2002-11-29,28.05,28.24,27.8,28.04,920100,17.7073020553113,17.8272445647769,17.5494829639093,17.7009892916553,1457523.2816034,0.0,1.0
2002-12-02,27.66,28.15,27.6,28.05,2367300,17.4611042727241,17.7704296918722,17.4232276907876,17.7073020553113,3750021.58954432,0.0,1.0
2002-12-03,26.9,27.67,26.36,27.67,5022300,16.9813342348618,17.4674170363802,16.6404449974334,17.4674170363802,7955786.52015735,0.0,1.0
2002-12-04,27.3,27.59,26.4,26.9,3636100,17.2338447811051,17.4169149271315,16.6656960520577,16.9813342348618,5759917.8396241,0.0,1.0
2002-12-05,26.79,27.6,26.79,27.5,2377400,16.9118938346449,17.4232276907876,16.9118938346449,17.3601000542268,3766020.92129544,0.0,1.0
2002-12-06,26.97,27.16,26.34,26.48,2561500,17.0255235804544,17.14546608992,16.6278194701212,16.7161981613064,4057652.30499632,0.0,1.0
2002-12-09,26.02,26.97,26.02,26.97,1892700,16.4258110331266,17.0255235804544,16.4258110331266,17.0255235804544,2998211.40646751,0.0,1.0
2002-12-10,26.25,26.34,25.75,26.03,2017700,16.5710045972165,16.6278194701212,16.2553664144124,16.4321237967827,3196222.93804062,0.0,1.0
2002-12-11,26.4,26.61,26.08,26.35,1107000,16.9399067233688,17.0746559813956,16.7345745206613,16.9078235666958,1725204.30467802,0.434375,1.0
2002-12-12,26.37,26.44,25.9,26.44,1818400,16.920656829365,16.9655732487072,16.6190751566383,16.9655732487072,2833885.73407995,0.0,1.0
2002-12-13,25.96,26.3,25.9,26.17,1407400,16.657574944646,16.8757404100227,16.6190751566383,16.7923242026728,2193362.72665207,0.0,1.0
2002-12-16,26.46,26.61,25.75,25.87,1893800,16.9784065113765,17.0746559813956,16.5228256866192,16.5998252626345,2951392.87461538,0.0,1.0
2002-12-17,26.31,26.47,25.93,26.47,1436100,16.8821570413573,16.9848231427111,16.6383250506422,16.9848231427111,2238090.24566225,0.0,1.0
2002-12-18,26.48,26.48,25.54,26.3,2727100,16.9912397740457,16.9912397740457,16.3880764285924,16.8757404100227,4250049.37605007,0.0,1.0
2002-12-19,25.47,26.17,25.3,26.0,3370700,16.3431600092501,16.7923242026728,16.2340772765618,16.6832414699844,5253067.88597851,0.0,1.0
2002-12-20,25.56,25.66,24.72,25.48,5338800,16.4009096912616,16.4650760046077,15.8619126591544,16.3495766405847,8320253.60597563,0.0,1.0
2002-12-23,25.07,25.41,24.79,25.4,3587000,16.0864947558658,16.3046602212425,15.9068290784967,16.2982435899079,5590160.65120148,0.0,1.0
2002-12-24,25.12,25.33,24.95,25.0,1005600,16.1185779125388,16.2533271705656,16.0094951798504,16.0415783365235,1567177.46050968,0.0,1.0
2002-12-26,25.12,25.54,25.09,25.12,582700,16.1185779125388,16.3880764285924,16.099328018535,16.1185779125388,908108.896419045,0.0,1.0
2002-12-27,24.56,25.17,24.52,25.1,998600,15.7592465578007,16.1506610692118,15.7335800324622,16.1057446498696,1556268.30953159,0.0,1.0
2002-12-30,24.77,24.85,24.51,24.56,3106800,15.8939958158275,15.9453288665044,15.7271634011276,15.7592465578007,4841792.89410448,0.0,1.0
2002-12-31,24.95,25.19,24.55,24.75,1392600,16.0094951798504,16.1634943318811,15.7528299264661,15.8811625531583,2170297.66458412,0.0,1.0
2003-01-02,25.63,25.64,24.9,24.96,3415200,16.4458261106039,16.4522427419385,15.9774120231774,16.0159118111851,5322418.91719636,0.0,1.0
2003-01-03,26.05,26.1,25.37,25.5,2106800,16.7153246266575,16.7474077833305,16.278993695904,16.362409903254,3283342.75437728,0.0,1.0
2003-01-06,25.76,26.05,25.42,26.05,2035800,16.5292423179538,16.7153246266575,16.3110768525771,16.7153246266575,3172692.79445665,0.0,1.0
2003-01-07,25.77,25.98,25.67,25.77,2153300,16.5356589492884,16.6704082073152,16.4714926359423,16.5356589492884,3355810.6858746,0.0,1.0
2003-01-08,25.16,25.41,24.99,25.2,3688500,16.1442444378772,16.3046602212425,16.0351617051889,16.1699109632157,5748343.34038382,0.0,1.0
2003-01-09,24.91,25.3,24.91,25.0,4872200,15.983828654512,16.2340772765618,15.983828654512,16.0415783365235,7593080.77077891,0.0,1.0
2003-01-10,24.95,25.2,24.86,24.92,4306400,16.0094951798504,16.1699109632157,15.951745497839,15.9902452858466,6711309.68172127,0.0,1.0
2003-01-13,24.9,25.18,24.85,24.92,2544100,15.9774120231774,16.1570777005465,15.9453288665044,15.9902452858466,3964853.00047999,0.0,1.0
2003-01-14,24.99,25.17,24.84,24.89,2748800,16.0351617051889,16.1506610692118,15.9389122351697,15.9709953918428,4283867.74408215,0.0,1.0
2003-01-15,24.95,25.05,24.51,24.6,4053500,16.0094951798504,16.0736614931965,15.7271634011276,15.7849130831391,6317177.64138426,0.0,1.0
2003-01-16,25.18,25.3,24.9,25.0,3671700,16.1570777005465,16.2340772765618,15.9774120231774,16.0415783365235,5722161.37803638,0.0,1.0
2003-01-17,25.14,25.45,25.05,25.18,1897100,16.131411175208,16.3303267465809,16.0736614931965,16.1570777005465,2956535.76007649,0.0,1.0
2003-01-21,24.55,25.29,24.5,25.2,2094700,15.7528299264661,16.2276606452272,15.720746769793,16.1699109632157,3264485.50768658,0.0,1.0
2003-01-22,24.41,24.72,24.29,24.5,2560900,15.6629970877815,15.8619126591544,15.5859975117662,15.720746769793,3991034.96282742,0.0,1.0
2003-01-23,24.42,24.73,24.35,24.46,2199900,15.6694137191161,15.868329290489,15.6244972997739,15.6950802444546,3428434.4623859,0.0,1.0
2003-01-24,24.5,24.5,24.15,24.4,2893000,15.720746769793,15.720746769793,15.4961646730817,15.6565804564469,4508596.25423082,0.0,1.0
2003-01-27,24.2,24.52,24.12,24.49,2364100,15.5282478297547,15.7335800324622,15.4769147790779,15.7143301384584,3684331.9753291,0.0,1.0
2003-01-28,24.15,24.24,23.91,24.21,1898100,15.4961646730817,15.5539143550932,15.3421655210511,15.5346644610893,2958094.21021621,0.0,1.0
2003-01-29,24.15,24.24,23.91,24.21,4046300,15.4961646730817,15.5539143550932,15.3421655210511,15.5346644610893,6305956.8003782,0.0,1.0
2003-01-30,23.53,24.14,23.53,24.0,2242700,15.0983335303359,15.4897480417471,15.0983335303359,15.3999152030626,3495136.12836621,0.0,1.0
2003-01-31,24.1,24.1,23.4,23.4,3196500,15.4640815164086,15.4640815164086,15.014917322986,15.014917322986,4981585.87163804,0.0,1.0
2003-02-03,24.2,24.39,23.85,24.1,2341600,15.5282478297547,15.6501638251123,15.3036657330434,15.4640815164086,3649266.84718524,0.0,1.0
2003-02-04,23.4,24.01,23.34,24.0,2135400,15.014917322986,15.4063318343972,14.9764175349783,15.3999152030626,3327914.42837348,0.0,1.0
2003-02-05,23.35,23.8,23.24,23.57,1956300,14.9828341663129,15.2715825763704,14.9122512216322,15.1240000556743,3048796.00834835,0.0,1.0
2003-02-06,23.18,23.37,23.05,23.1,1488300,14.8737514336246,14.9956674289822,14.7903352262747,14.8224183829477,2319441.342956,0.0,1.0
2003-02-07,22.98,23.34,22.96,23.18,1666400,14.7454188069324,14.9764175349783,14.7325855442632,14.8737514336246,2597001.31284142,0.0,1.0
2003-02-10,22.93,23.0,22.55,22.98,2571600,14.7133356502593,14.7582520696016,14.4695036595442,14.7454188069324,4007710.3793225,0.0,1.0
2003-02-11,22.92,23.23,22.8,22.93,2310500,14.7069190189247,14.9058345902976,14.6299194429094,14.7133356502593,3600799.04783973,0.0,1.0
2003-02-12,22.85,23.15,22.54,22.93,2361900,14.6620025995825,14.8545015396208,14.4630870282096,14.7133356502593,3680903.38502169,0.0,1.0
2003-02-13,22.09,22.72,21.91,22.71,3869700,14.1743386181522,14.5785863922325,14.0588392541292,14.5721697608979,6030734.50570236,0.0,1.0
2003-02-14,23.25,23.33,22.1,22.1,2919800,14.9186678529668,14.9700009036437,14.1807552494868,14.1807552494868,4550362.71797552,0.0,1.0
2003-02-18,23.53,23.7,23.05,23.47,4311700,15.0983335303359,15.2074162630243,14.7903352262747,15.0598337423283,6719569.46746181,0.0,1.0
2003-02-19,23.24,23.35,23.0,23.28,3087700,14.9122512216322,14.9828341663129,14.7582520696016,14.9379177469707,4812026.49643571,0.0,1.0
2003-02-20,23.67,23.98,23.24,23.24,3982000,15.1881663690204,15.3870819403933,14.9122512216322,14.9122512216322,6205748.45639376,0.0,1.0
2003-02-21,23.85,24.0,23.4,23.66,3647200,15.3036657330434,15.3999152030626,15.014917322986,15.1817497376858,5683979.34961308,0.0,1.0
2003-02-24,22.94,23.66,22.9,23.65,2444500,14.719752281594,15.1817497376858,14.6940857562555,15.1753331063512,3809631.36656315,0.0,1.0
2003-02-25,22.89,22.9,21.85,22.29,4754900,14.6876691249209,14.6940857562555,14.0203394661215,14.3026712448443,7410274.56938891,0.0,1.0
2003-02-26,22.19,22.65,22.1,22.65,3131600,14.3058795605117,14.6024412819103,14.2478566150206,14.6024412819103,4857457.64222794,0.105,1.0
2003-02-27,22.37,22.5,21.86,22.19,2914300,14.4219254514937,14.5057363727585,14.0931287603779,14.3058795605117,4520401.33054827,0.0,1.0
2003-02-28,22.97,22.99,22.51,22.59,2206000,14.8087450881006,14.8216390759875,14.512183366702,14.5637593182496,3421749.76330147,0.0,1.0
2003-03-03,22.51,23.07,22.51,23.01,2127100,14.512183366702,14.8732150275351,14.512183366702,14.8345330638744,3299367.14484068,0.0,1.0
2003-03-04,21.95,22.49,21.89,22.44,2026500,14.1511517058689,14.4992893788151,14.1124697422082,14.4670544090979,3143325.42852693,0.0,1.0
2003-03-05,21.88,21.89,21.3,21.65,4013100,14.1060227482648,14.1124697422082,13.7320970995448,13.9577418875654,6224761.5480984,0.0,1.0
2003-03-06,21.38,21.53,21.12,21.39,3497700,13.7836730510923,13.8803779602441,13.6160512085627,13.7901200450358,5425319.196328,0.0,1.0
2003-03-07,21.86,21.9,21.13,21.38,3489500,14.0931287603779,14.1189167361517,13.6224982025061,13.7836730510923,5412600.09022685,0.0,1.0
2003-03-10,21.22,21.62,21.16,21.61,2693700,13.6805211479972,13.9384009057351,13.6418391843365,13.9319539117917,4178226.3542181,0.0,1.0
2003-03-11,20.82,21.37,20.77,21.22,2027300,13.4226413902592,13.7772260571489,13.390406420542,13.6805211479972,3144566.31692705,0.0,1.0
2003-03-12,20.75,20.8,20.34,20.6,3058400,13.3775124326551,13.4097474023723,13.1131856809737,13.2808075235034,4743916.35361795,0.0,1.0
2003-03-13,22.07,22.11,21.01,21.01,2555300,14.2285156331903,14.2543036089641,13.5451342751848,13.5451342751848,3963552.66099919,0.0,1.0
2003-03-14,22.15,22.3,21.94,22.06,3352400,14.2800915847379,14.3767964938896,14.1447047119254,14.2220686392468,5199942.84065811,0.0,1.0
2003-03-17,23.45,23.46,21.5,22.15,4646300,15.1182007973861,15.1246477913296,13.8610369784137,14.2800915847379,7206924.71678496,0.0,1.0
2003-03-18,23.9,23.9,23.1,23.45,4714600,15.4083155248413,15.4083155248413,14.8925560093654,15.1182007973861,7312865.56394428,0.0,1.0
2003-03-19,24.45,24.59,24.1,24.5,7751500,15.762900191731,15.8531581069392,15.5372554037103,15.7951351614482,12023433.0418093,0.0,1.0
2003-03-20,24.69,24.89,23.8,24.21,4261800,15.9176280463737,16.0465679252427,15.3438455854068,15.6081723370882,6610522.72948241,0.0,1.0
2003-03-21,26.75,26.94,24.74,24.74,7606200,17.245708798724,17.3682016836496,15.9498630160909,15.9498630160909,11798056.6861395,0.0,1.0
2003-03-24,25.0,25.76,24.93,25.75,5289100,16.1174848586206,16.6074563983227,16.0723559010165,16.6010094043792,8203978.54627279,0.0,1.0
2003-03-25,25.14,25.29,24.65,24.97,4794100,16.2077427738289,16.3044476829806,15.8918400705999,16.0981438767903,7436178.84870514,0.0,1.0
2003-03-26,24.8,25.01,24.68,24.9,2395200,15.9885449797516,16.1239318525641,15.9111810524303,16.0530149191861,3715219.86992733,0.0,1.0
2003-03-27,24.9,24.98,24.4,24.6,2588400,16.0530149191861,16.1045908707337,15.7306652220137,15.8596051008827,4014894.41855373,0.0,1.0
2003-03-28,24.52,24.73,24.49,24.65,2160700,15.8080291493351,15.9434160221475,15.7886881675047,15.8918400705999,3351484.45764527,0.0,1.0
2003-03-31,24.11,24.3,23.85,24.1,2659600,15.5437023976537,15.6661952825792,15.3760805551241,15.5372554037103,4125333.48616346,0.0,1.0
2003-04-01,23.82,24.25,23.67,23.98,3828600,15.3567395732937,15.633960312862,15.260034664142,15.4598914763889,5938581.66082321,0.0,1.0
2003-04-02,25.26,25.4,24.27,24.3,4854200,16.2851067011503,16.3753646163585,15.6468543007489,15.6661952825792,7529400.58976334,0.0,1.0
2003-04-03,25.45,25.8,25.31,25.51,3090800,16.4075995860758,16.6332443740965,16.3173416708675,16.4462815497365,4794172.33382237,0.0,1.0
2003-04-04,25.4,25.83,25.38,25.57,3401400,16.3753646163585,16.6525853559268,16.3624706284716,16.4849635133972,5275947.25516484,0.0,1.0
2003-04-07,26.3,26.75,26.25,26.25,5053500,16.9555940712689,17.245708798724,16.9233591015516,16.9233591015516,7838536.91244058,0.0,1.0
2003-04-08,25.95,26.3,25.83,26.3,3010000,16.7299492832482,16.9555940712689,16.6525853559268,16.9555940712689,4668842.60541133,0.0,1.0
2003-04-09,25.42,26.15,25.41,25.96,2718500,16.3882586042454,16.8588891621172,16.381811610302,16.7363962771916,4216693.89462151,0.0,1.0
2003-04-10,25.36,25.45,24.86,25.43,1834900,16.3495766405847,16.4075995860758,16.0272269434123,16.3947055981889,2846132.65670076,0.0,1.0
2003-04-11,25.01,25.36,24.73,25.36,3799800,16.1239318525641,16.3495766405847,15.9434160221475,16.3495766405847,5893909.67841925,0.0,1.0
2003-04-14,25.85,25.99,24.98,25.02,2661300,16.6654793438137,16.755737259022,16.1045908707337,16.1303788465075,4127970.37401369,0.0,1.0
2003-04-15,26.48,26.49,25.8,25.84,3884600,17.0716399622509,17.0780869561944,16.6332443740965,16.6590323498703,6025443.84883087,0.0,1.0
2003-04-16,26.01,26.7,25.87,26.45,3480800,16.7686312469089,17.2134738290068,16.6783733317006,17.0522989804206,5399105.42887567,0.0,1.0
2003-04-17,27.01,27.08,26.05,26.05,6131400,17.4133306412537,17.4584595988578,16.7944192226827,16.7944192226827,9510478.9205379,0.0,1.0
2003-04-21,26.71,27.1,26.65,26.75,2325300,17.2199208229503,17.4713535867447,17.1812388592896,17.245708798724,3606797.24596776,0.0,1.0
2003-04-22,27.52,27.62,26.59,26.72,3733300,17.7421273323696,17.806597271804,17.1425568956289,17.2263678168937,5790760.83016017,0.0,1.0
2003-04-23,27.29,27.4,26.9,27.3,9335200,17.5938464716703,17.6647634050482,17.3424137078758,17.6002934656137,14479926.7408757,0.0,1.0
2003-04-24,26.95,27.3,26.64,27.3,3584700,17.374648677593,17.6002934656137,17.1747918653461,17.6002934656137,5560265.80983988,0.0,1.0
2003-04-25,26.19,26.75,26.18,26.75,5122900,16.8846771378909,17.245708798724,16.8782301439475,17.245708798724,7946183.9811501,0.0,1.0
2003-04-28,27.12,27.13,26.18,26.19,2844900,17.4842475746316,17.4906945685751,16.8782301439475,16.8846771378909,4412754.26183878,0.0,1.0
2003-04-29,27.7,27.75,27.07,27.15,3942300,17.8581732233516,17.8904081930689,17.4520126049144,17.503588556462,6114942.92468875,0.0,1.0
2003-04-30,27.59,27.83,27.5,27.7,2642700,17.7872562899737,17.9419841446165,17.7292333444827,17.8581732233516,4099119.71871114,0.0,1.0
2003-05-01,27.66,27.72,27.15,27.59,2518300,17.8323852475778,17.8710672112385,17.503588556462,17.7872562899737,3906161.57249415,0.0,1.0
2003-05-02,28.47,28.48,27.55,27.55,2707900,18.3545917569971,18.3610387509406,17.7614683141999,17.7614683141999,4200252.12332006,0.0,1.0
2003-05-05,28.17,28.49,28.06,28.49,1817500,18.1611819386937,18.367485744884,18.0902650053158,18.367485744884,2819143.33399837,0.0,1.0
2003-05-06,28.76,28.95,28.52,28.55,5268700,18.5415545813571,18.6640474662827,18.3868267267144,18.4061677085447,8172335.89207002,0.0,1.0
2003-05-07,28.83,29.21,28.62,28.7,2908000,18.5866835389613,18.8316693088123,18.4512966661489,18.5028726176965,4510629.33439739,0.0,1.0
2003-05-08,28.42,28.84,28.25,28.53,2650400,18.3223567872799,18.5931305329047,18.2127578902413,18.3932737206578,4111063.2695622,0.0,1.0
2003-05-09,28.75,29.06,28.3,28.46,3076300,18.5351075874137,18.7349643996606,18.2449928599585,18.3481447630537,4771681.2315704,0.0,1.0
2003-05-12,29.28,29.47,28.62,28.9,2672600,18.8767982664165,18.999291151342,18.4512966661489,18.6318124965654,4145497.92266522,0.0,1.0
2003-05-13,29.18,29.58,29.15,29.2,3469200,18.812328326982,19.0702080847199,18.7929873451516,18.8252223148689,5381112.54707408,0.0,1.0
2003-05-14,29.02,29.45,28.96,29.2,2169200,18.7091764238868,18.9863971634551,18.6704944602261,18.8252223148689,3364668.89689644,0.0,1.0
2003-05-15,29.71,30.0,29.54,29.68,3007000,19.1540190059847,19.3409818303447,19.0444201089461,19.1346780241544,4664189.27391093,0.0,1.0
2003-05-16,29.7,30.31,29.7,29.75,4328000,19.1475720120413,19.5408386425916,19.1475720120413,19.1798069817585,6713206.24459144,0.0,1.0
2003-05-19,29.12,29.62,29.12,29.45,4055600,18.7736463633213,19.0959960604937,18.7736463633213,18.9863971634551,6290683.74435422,0.0,1.0
2003-05-20,28.93,29.73,28.62,29.35,3575900,18.6511534783958,19.1669129938716,18.4512966661489,18.9219272240206,5546616.03743866,0.0,1.0
2003-05-21,28.55,29.15,28.5,28.95,3439700,18.4738611449509,18.8621034106942,18.4415076228057,18.7326893221131,5315804.54294148,0.105,1.0
2003-05-22,28.93,29.1,28.56,28.69,3427100,18.719747913255,18.8297498885489,18.48033184938,18.5644510069577,5296332.16533846,0.0,1.0
2003-05-23,28.88,29.01,28.63,28.98,2171400,18.6873943911097,18.7715135486875,18.5256267803834,18.7521014354003,3355739.74025151,0.0,1.0
2003-05-27,29.15,29.29,28.65,28.65,3823600,18.8621034106942,18.952693272701,18.5385681892415,18.5385681892415,5909093.88911562,0.0,1.0
2003-05-28,29.92,29.92,29.37,29.5,2905600,19.3603476517314,19.3603476517314,19.0044589081334,19.0885780657111,4490392.09232513,0.0,1.0
2003-05-29,30.08,30.5,29.92,30.0,2749700,19.4638789225963,19.7356485086166,19.3603476517314,19.4121132871639,4249460.05515776,0.0,1.0
2003-05-30,30.6,30.74,30.191,30.2,2080800,19.8003555529071,19.8909454149139,19.5357037417588,19.5415273757449,3215724.07272513,0.0,1.0
2003-06-02,31.12,31.55,30.65,30.75,3268700,20.136832183218,20.4150724736673,19.8327090750524,19.897416119343,5051536.56118637,0.0,1.0
2003-06-03,31.02,31.24,30.8,31.12,1854900,20.0721251389274,20.2144806363666,19.9297696414882,20.136832183218,2866612.1599855,0.0,1.0
2003-06-04,31.64,31.89,31.15,31.15,2711300,20.4733088135288,20.6350764242552,20.1562442965051,20.1562442965051,4190115.66627241,0.0,1.0
2003-06-05,31.85,32.0,31.42,31.7,2360200,20.609193606539,20.7062541729748,20.3309533160896,20.5121330401031,3647516.31893782,0.0,1.0
2003-06-06,31.45,32.29,31.44,32.0,3336100,20.3503654293768,20.8939046014174,20.3438947249477,20.7062541729748,5155698.32709451,0.0,1.0
2003-06-09,31.25,31.48,31.1,31.4,1774400,20.2209513407957,20.3697775426639,20.1238907743599,20.3180119072315,2742205.3030774,0.0,1.0
2003-06-10,30.82,31.55,30.72,31.5,2685400,19.9427110503463,20.4150724736673,19.8780040060558,20.3827189515221,4150089.11231068,0.0,1.0
2003-06-11,31.8,31.85,31.09,31.1,3349700,20.5768400843937,20.609193606539,20.1174200699308,20.1238907743599,5176716.13149141,0.0,1.0
2003-06-12,32.46,32.55,31.891,32.32,3396300,21.0039065767113,21.0621429165728,20.6357234946981,20.9133167147045,5248733.02008666,0.0,1.0
2003-06-13,32.11,32.46,31.95,32.45,2513300,20.7774319216944,21.0039065767113,20.6739006508295,20.9974358722822,3884121.1610823,0.0,1.0
2003-06-16,32.35,32.54,32.06,32.21,2524500,20.9327288279917,21.0556722121437,20.7450783995491,20.8421389659849,3901429.94117386,0.0,1.0
2003-06-17,32.47,32.79,32.26,32.6,3073500,21.0103772811403,21.2174398228701,20.8744924881302,21.0944964387181,4749869.25101917,0.0,1.0
2003-06-18,32.35,33.0,32.11,32.45,1523900,20.9327288279917,21.3533246158802,20.7774319216944,20.9974358722822,2355075.8912081,0.0,1.0
2003-06-19,31.55,32.5,31.5,32.45,1821000,20.4150724736673,21.0297893944275,20.3827189515221,20.9974358722822,2814222.19167265,0.0,1.0
2003-06-20,32.39,32.45,32.08,32.1,4138600,20.9586116457079,20.9974358722822,20.7580198084072,20.7709612172653,6395903.32919079,0.0,1.0
2003-06-23,32.06,32.3,31.81,32.3,1729500,20.7450783995491,20.9003753058464,20.5833107888227,20.9003753058464,2672815.64003177,0.0,1.0
2003-06-24,32.01,32.29,31.63,32.06,2088100,20.7127248774038,20.8939046014174,20.4668381090998,20.7450783995491,3227005.68832052,0.0,1.0
2003-06-25,31.0,31.6,30.05,30.05,7978300,20.0591837300693,20.4474259958126,19.4444668093091,19.4444668093091,12329878.589688,0.0,1.0
2003-06-26,32.06,32.23,31.2,31.25,4311400,20.7450783995491,20.855080374843,20.1885978186504,20.2209513407957,6662953.07917488,0.0,1.0
2003-06-27,31.88,32.68,31.7,32.3,2230200,20.6286057198261,21.1462620741505,20.5121330401031,20.9003753058464,3446610.83573221,0.0,1.0
2003-06-30,32.51,32.869,32.37,32.65,2848400,21.0362600988566,21.2685583878596,20.9456702368498,21.1268499608633,4401993.67971464,0.0,1.0
2003-07-01,32.43,32.53,32.07,32.26,2310900,20.9844944634241,21.0492015077147,20.7515491039782,20.8744924881302,3571326.77799908,0.0,1.0
2003-07-02,32.29,32.68,32.15,32.43,2668600,20.8939046014174,21.1462620741505,20.8033147394106,20.9844944634241,4124125.94217332,0.0,1.0
2003-07-03,32.33,33.25,31.95,31.95,1104500,20.9197874191336,21.5150922266066,20.6739006508295,20.6739006508295,1706923.89385087,0.0,1.0
2003-07-07,32.73,32.99,32.495,32.5,2206600,21.1786155962958,21.3468539114512,21.026554042213,21.0297893944275,3410138.76339641,0.0,1.0
2003-07-08,32.98,33.06,32.68,32.68,1718400,21.3403832070221,21.3921488424546,21.1462620741505,21.1462620741505,2655661.4026196,0.0,1.0
2003-07-09,32.33,32.98,31.67,32.98,2829800,20.9197874191336,21.3403832070221,20.492720926816,21.3403832070221,4373248.7413483,0.0,1.0
2003-07-10,32.13,32.2,31.96,32.15,1915700,20.7903733305525,20.8356682615559,20.6803713552586,20.8033147394106,2960574.10905398,0.0,1.0
2003-07-11,32.11,32.41,31.94,32.35,2352400,20.7774319216944,20.971553054566,20.6674299464005,20.9327288279917,3635461.98994549,0.0,1.0
2003-07-14,32.0,32.55,31.92,32.17,2216400,20.7062541729748,21.0621429165728,20.6544885375423,20.8162561482687,3425283.94597652,0.0,1.0
2003-07-15,31.97,32.3,31.8,32.3,2120100,20.6868420596876,20.9003753058464,20.5768400843937,20.9003753058464,3276459.34572498,0.0,1.0
2003-07-16,31.58,32.1,31.5,32.08,2154300,20.4344845869545,20.7709612172653,20.3827189515221,20.7580198084072,3329312.94207599,0.0,1.0
2003-07-17,31.08,31.75,30.95,31.5,2468300,20.1109493655018,20.5444865622484,20.026830207924,20.3827189515221,3814576.95535727,0.0,1.0
2003-07-18,31.54,31.7,31.05,31.3,1551200,20.4086017692383,20.5121330401031,20.0915372522146,20.253304862941,2397266.04268128,0.0,1.0
2003-07-21,31.84,31.84,31.35,31.61,2918400,20.6027229021099,20.6027229021099,20.2856583850862,20.4538967002416,4510173.55528691,0.0,1.0
2003-07-22,32.85,32.88,31.86,31.86,4805000,21.2562640494444,21.2756761627316,20.615664310968,20.615664310968,7425775.74463871,0.0,1.0
2003-07-23,32.64,32.88,32.27,32.77,2085900,21.1203792564343,21.2756761627316,20.8809631925593,21.204498414012,3223605.74937395,0.0,1.0
2003-07-24,32.6,33.19,32.55,32.7,1965700,21.0944964387181,21.4762680000323,21.0621429165728,21.1592034830086,3037845.44874844,0.0,1.0
2003-07-25,33.0,33.1,32.65,32.71,1777500,21.3533246158802,21.4180316601708,21.1268499608633,21.1656741874377,2746996.12613846,0.0,1.0
2003-07-28,33.6,33.67,33.12,33.5,3001000,21.7415668816235,21.7868618126269,21.4309730690289,21.676859837333,4637825.80846218,0.0,1.0
2003-07-29,34.06,34.42,33.73,33.9,4302300,22.03921928536,22.272164644806,21.8256860392012,21.9356880144952,6648889.69535049,0.0,1.0
2003-07-30,33.7,34.2,33.7,34.2,1534700,21.8062739259141,22.1298091473668,21.8062739259141,22.1298091473668,2371766.5005821,0.0,1.0
2003-07-31,34.31,34.68,33.8,34.17,2395200,22.2009868960864,22.4404029599614,21.8709809702046,22.1103970340796,3701606.25672396,0.0,1.0
2003-08-01,34.22,34.45,34.05,34.31,2222200,22.1427505562249,22.2915767580932,22.032748580931,22.2009868960864,3434247.42138109,0.0,1.0
2003-08-04,34.08,34.25,33.57,34.22,1819500,22.0521606942181,22.1621626695121,21.7221547683364,22.1427505562249,2811904.05148182,0.0,1.0
2003-08-05,33.59,34.2,33.57,34.15,2416200,21.7350961771945,22.1298091473668,21.7221547683364,22.0974556252215,3734060.21939563,0.0,1.0
2003-08-06,34.0,34.19,33.67,33.7,2398300,22.0003950587857,22.1233384429377,21.7868618126269,21.8062739259141,3706397.07978502,0.0,1.0
2003-08-07,34.23,34.48,33.91,33.97,2185100,22.149221260654,22.3109888713803,21.9421587189242,21.9809829454985,3376912.08732778,0.0,1.0
2003-08-08,34.01,34.22,33.8,34.2,2144200,22.0068657632148,22.1427505562249,21.8709809702046,22.1298091473668,3313704.1314577,0.0,1.0
2003-08-11,33.87,34.01,33.63,33.95,1448900,21.916275901208,22.0068657632148,21.7609789949107,21.9680415366404,2239168.88166639,0.0,1.0
2003-08-12,34.31,34.31,33.5,33.89,2587500,22.2009868960864,22.2009868960864,21.676859837333,21.9292173100661,3998791.82918889,0.0,1.0
2003-08-13,34.19,34.65,34.03,34.55,1906800,22.1233384429377,22.4209908466743,22.0198071720729,22.3562838023837,2946819.81058837,0.0,1.0
2003-08-14,34.705,34.78,34.46,34.65,1844700,22.4565797210341,22.505110004252,22.2980474625222,22.4209908466743,2850848.80668782,0.0,1.0
2003-08-15,34.93,35.5,34.81,35.0,1527300,22.6021705706878,22.9710007231439,22.5245221175391,22.6474655016912,2360330.34230732,0.0,1.0
2003-08-18,35.49,35.87,35.26,35.26,1621700,22.9645300187148,23.2104167870189,22.8157038168466,22.8157038168466,2506218.63165049,0.0,1.0
2003-08-19,35.6,35.75,35.31,35.6,2099900,23.0357077674344,23.1327683338703,22.8480573389919,23.0357077674344,3245241.72448842,0.0,1.0
2003-08-20,35.58,35.7,35.32,35.32,1947200,23.0907087550814,23.168586356279,22.9219739524867,22.9219739524867,3000400.58253967,0.105,1.0
2003-08-21,35.81,35.96,35.58,35.6,2175800,23.2399741573768,23.3373211588737,23.0907087550814,23.103688355281,3352645.63860404,0.0,1.0
2003-08-22,35.36,36.04,35.3,35.79,1564100,22.9479331528858,23.3892395596721,22.9089943522871,23.2269945571772,2410089.64212731,0.0,1.0
2003-08-25,35.0,35.4,34.94,35.37,2004300,22.7143003492931,22.973892353285,22.6753615486943,22.9544229529856,3088384.80258025,0.0,1.0
2003-08-26,34.75,35.0,34.4,35.0,2618900,22.5520553467982,22.7143003492931,22.3249123433052,22.7143003492931,4035409.34963698,0.0,1.0
2003-08-27,34.21,34.83,34.21,34.75,2416200,22.2016061414091,22.6039737475966,22.2016061414091,22.5520553467982,3723073.07289047,0.0,1.0
2003-08-28,34.19,34.52,33.93,34.3,2573400,22.1886265412095,22.4027899445028,22.0198917386147,22.2600143423073,3965299.33191638,0.0,1.0
2003-08-29,34.59,34.72,34.15,34.19,1557000,22.4482185452014,22.5325859464988,22.1626673408103,22.1886265412095,2399149.39760387,0.0,1.0
2003-09-02,34.32,34.41,33.98,34.05,2230500,22.2729939425069,22.331402143405,22.0523407391137,22.0977693398123,3436931.7478198,0.0,1.0
2003-09-03,34.93,35.22,34.5,35.0,3218700,22.6688717485945,22.8570759514887,22.3898103443032,22.7143003492931,4959628.87994065,0.0,1.0
2003-09-04,34.57,35.17,34.43,34.91,2393100,22.4352389450018,22.8246269509897,22.3443817436046,22.6558921483949,3687478.75620156,0.0,1.0
2003-09-05,34.5,35.18,34.44,34.67,2823900,22.3898103443032,22.8311167510895,22.3508715437044,22.5001369459998,4351289.64925728,0.0,1.0
2003-09-08,34.5,34.81,34.5,34.55,1475100,22.3898103443032,22.590994147397,22.3898103443032,22.4222593448022,2272951.36570679,0.0,1.0
2003-09-09,34.06,34.29,33.87,34.22,1727300,22.1042591399121,22.2535245422075,21.9809529380159,22.2080959415089,2661561.17821527,0.0,1.0
2003-09-10,33.41,34.07,33.41,34.07,2609800,21.6824221334252,22.1107489400119,21.6824221334252,22.1107489400119,4021387.34609287,0.0,1.0
2003-09-11,33.55,33.66,33.41,33.42,2028900,21.7732793348224,21.8446671359202,21.6824221334252,21.688911933525,3126290.43853468,0.0,1.0
2003-09-12,34.47,34.5,33.61,33.7,3303800,22.3703409440038,22.3898103443032,21.8122181354212,21.8706263363194,5090757.72627083,0.0,1.0
2003-09-15,34.9,35.01,34.5,34.65,2484000,22.6494023482951,22.7207901493929,22.3898103443032,22.4871573458002,3827544.70369173,0.0,1.0
2003-09-16,35.21,35.29,34.9,34.9,1972600,22.8505861513889,22.9025045521873,22.6494023482951,22.6494023482951,3039538.92210237,0.0,1.0
2003-09-17,34.99,35.65,34.76,35.5,2106600,22.7078105491933,23.13613735578,22.558545146898,23.038790354283,3246016.77648832,0.0,1.0
2003-09-18,35.33,35.48,34.4,34.7,2874000,22.9284637525865,23.0258107540834,22.3249123433052,22.5196063462992,4428487.71272544,0.0,1.0
2003-09-19,35.1,35.86,34.97,35.55,3097200,22.7791983502911,23.2724231578758,22.6948309489937,23.071239354782,4772412.01943398,0.0,1.0
2003-09-22,35.15,35.25,34.83,35.0,2654300,22.8116473507901,22.8765453517881,22.6039737475966,22.7143003492931,4089956.48430312,0.0,1.0
2003-09-23,35.71,35.89,35.42,35.42,2250000,23.1750761563788,23.2918925581751,22.9868719534846,22.9868719534846,3466978.89827149,0.0,1.0
2003-09-24,34.27,35.9,34.27,35.75,4506000,22.2405449420079,23.2983823582749,22.2405449420079,23.201035356778,6943203.07360503,0.0,1.0
2003-09-25,34.17,35.0,34.15,34.42,2976800,22.1756469410099,22.7143003492931,22.1626673408103,22.3378919435048,4586890.1263887,0.0,1.0
2003-09-26,32.91,34.4,32.84,34.15,5910500,21.3579321284353,22.3249123433052,21.3125035277367,22.1626673408103,9107368.34588163,0.0,1.0
2003-09-29,33.23,33.6,33.0,33.5,2933500,21.5656057316289,21.8057283353214,21.4163403293335,21.7408303343234,4520170.04359085,0.0,1.0
2003-09-30,32.89,33.15,32.76,33.03,3832500,21.3449525282357,21.5136873308305,21.2605851269384,21.4358097296329,5905420.72338912,0.0,1.0
2003-10-01,33.86,33.865,32.5,33.0,4190400,21.9744631379161,21.977708037966,21.0918503243436,21.4163403293335,6456901.50014084,0.0,1.0
2003-10-02,33.99,34.04,33.57,33.9,1647400,22.0588305392135,22.0912795397125,21.786258935022,22.0004223383153,2538444.90533887,0.0,1.0
2003-10-03,33.89,34.49,33.83,34.26,2511300,21.9939325382155,22.3833205442034,21.9549937376167,22.2340551419081,3869610.71432409,0.0,1.0
2003-10-06,34.32,34.69,33.89,33.89,1590100,22.2729939425069,22.5131165461994,21.9939325382155,21.9939325382155,2450152.50939622,0.0,1.0
2003-10-07,34.24,34.45,33.82,34.33,2532800,22.2210755417085,22.3573613438042,21.948503937517,22.2794837426067,3902739.62379645,0.0,1.0
2003-10-08,34.48,34.64,34.1,34.36,2489600,22.3768307441036,22.4806675457004,22.1302183403113,22.298953142906,3836173.62894965,0.0,1.0
2003-10-09,34.4,34.74,34.08,34.67,1764700,22.3249123433052,22.5455655466984,22.1172387401117,22.5001369459998,2719190.07190209,0.0,1.0
2003-10-10,34.08,34.45,33.88,34.4,2316200,22.1172387401117,22.3573613438042,21.9874427381157,22.3249123433052,3568985.12185619,0.0,1.0
2003-10-13,34.37,34.65,34.25,34.25,1440000,22.3054429430058,22.4871573458002,22.2275653418083,22.2275653418083,2218866.49489376,0.0,1.0
2003-10-14,34.39,34.6,34.25,34.5,1584400,22.3184225432054,22.4547083453012,22.2275653418083,22.3898103443032,2441369.49618727,0.0,1.0
2003-10-15,34.06,34.85,34.05,34.85,2760100,22.1042591399121,22.6169533477962,22.0977693398123,22.6169533477962,4252981.5364974,0.0,1.0
2003-10-16,34.6,34.7,34.1,34.31,2672700,22.4547083453012,22.5196063462992,22.1302183403113,22.2665041424071,4118308.66729343,0.0,1.0
2003-10-17,34.04,34.7,33.84,34.7,2414100,22.0912795397125,22.5196063462992,21.9614835377165,22.5196063462992,3719837.22591876,0.0,1.0
2003-10-20,33.83,34.21,33.62,34.21,1491900,21.9549937376167,22.2016061414091,21.818707935521,22.2016061414091,2298838.14148055,0.0,1.0
2003-10-21,33.47,33.88,33.44,33.78,2970200,21.721360934024,21.9874427381157,21.7018915337246,21.9225447371178,4576720.32162044,0.0,1.0
2003-10-22,33.0,33.5,32.47,32.47,1447300,21.4163403293335,21.7408303343234,21.0723809240442,21.0723809240442,2230114.91531926,0.0,1.0
2003-10-23,33.38,33.45,32.85,32.95,2026600,21.6629527331258,21.7083813338244,21.3189933278365,21.3838913288345,3122746.4156609,0.0,1.0
2003-10-24,33.54,33.73,33.22,33.38,2035100,21.7667895347226,21.8900957366188,21.5591159315291,21.6629527331258,3135843.89149881,0.0,1.0
2003-10-27,34.15,34.19,33.1,33.1,3410800,22.1626673408103,22.1886265412095,21.4812383303315,21.4812383303315,5255631.83387751,0.0,1.0
2003-10-28,34.55,34.55,34.13,34.15,1482100,22.4222593448022,22.4222593448022,22.1496877406107,22.1626673408103,2283737.52227919,0.0,1.0
2003-10-29,34.83,34.83,34.52,34.6,2702700,22.6039737475966,22.6039737475966,22.4027899445028,22.4547083453012,4164535.05260371,0.0,1.0
2003-10-30,35.17,35.37,34.83,34.83,2246200,22.8246269509897,22.9544229529856,22.6039737475966,22.6039737475966,3461123.55613219,0.0,1.0
2003-10-31,34.91,35.29,34.8,35.18,2698800,22.6558921483949,22.9025045521873,22.5845043472972,22.8311167510895,4158525.62251338,0.0,1.0
2003-11-03,35.3,35.49,34.91,34.91,1175500,22.9089943522871,23.0323005541832,22.6558921483949,22.6558921483949,1811303.86440806,0.0,1.0
2003-11-04,34.8,35.5,34.8,35.44,2082700,22.5845043472972,23.038790354283,22.5845043472972,22.9998515536842,3209189.75619112,0.0,1.0
2003-11-05,34.36,34.8,33.95,34.8,3852000,22.298953142906,22.5845043472972,22.0328713388143,22.5845043472972,5935467.8738408,0.0,1.0
2003-11-06,34.83,34.85,34.19,34.26,1750900,22.6039737475966,22.6169533477962,22.1886265412095,22.2340551419081,2697925.93465935,0.0,1.0
2003-11-07,35.35,35.7,34.83,34.83,2304200,22.9414433527861,23.168586356279,22.6039737475966,22.6039737475966,3550494.56773207,0.0,1.0
2003-11-10,35.19,35.71,35.1,35.4,1581300,22.8376065511893,23.1750761563788,22.7791983502911,22.973892353285,2436592.7697052,0.0,1.0
2003-11-11,35.0,35.34,34.94,35.19,1461000,22.7143003492931,22.9349535526863,22.6753615486943,22.8376065511893,2251224.96461096,0.0,1.0
2003-11-12,35.6,35.7,35.1,35.1,1778800,23.103688355281,23.168586356279,22.7791983502911,22.7791983502911,2740916.47299792,0.0,1.0
2003-11-13,35.8,35.99,35.73,35.8,1880200,23.233484357277,23.3567905591731,23.1880557565784,23.233484357277,2897161.65534669,0.0,1.0
2003-11-14,35.19,35.85,35.07,35.7,1633600,22.8376065511893,23.265933357776,22.7597289499917,23.168586356279,2517180.76809613,0.0,1.0
2003-11-17,34.89,35.0,34.52,35.0,1501100,22.6429125481953,22.7143003492931,22.4027899445028,22.7143003492931,2313014.23297571,0.0,1.0
2003-11-18,34.21,34.98,34.14,34.75,1945100,22.2016061414091,22.7013207490935,22.1561775407105,22.5520553467982,2997164.73556794,0.0,1.0
2003-11-19,34.12,34.21,33.82,34.06,2773100,22.2243204417584,22.2829426234629,22.02891316941,22.1852389872887,4257415.75531898,0.125,1.0
2003-11-20,34.0,34.2,33.77,33.77,2959800,22.146157532819,22.2764290477179,21.9963452906852,21.9963452906852,4544047.87154922,0.0,1.0
2003-11-21,34.16,34.32,34.0,34.0,1781300,22.2503747447382,22.3545919566573,22.146157532819,22.146157532819,2734749.80525394,0.0,1.0
2003-11-24,34.47,34.47,34.15,34.19,2231200,22.4522955928315,22.4522955928315,22.2438611689932,22.269915471973,3425461.04838186,0.0,1.0
2003-11-25,34.75,34.84,34.34,34.6,1971800,22.63467571369,22.6932978953945,22.3676191081472,22.5369720775158,3027215.89064152,0.0,1.0
2003-11-26,35.08,35.13,34.7,34.86,1683200,22.8496237132733,22.882191591998,22.6021078349653,22.7063250468844,2584141.28569215,0.0,1.0
2003-11-28,35.19,35.46,34.92,34.92,918200,22.9212730464677,23.0971395915812,22.7454065013541,22.7454065013541,1409671.17901767,0.0,1.0
2003-12-01,35.3,35.55,35.12,35.24,1647200,22.9929223796621,23.1557617732858,22.875678016253,22.9538409251924,2528872.10420159,0.0,1.0
2003-12-02,35.02,35.54,34.95,35.5,2238900,22.8105422588036,23.1492481975408,22.764947228589,23.123193894561,3437282.51220067,0.0,1.0
2003-12-03,35.09,35.83,35.01,35.41,2520400,22.8561372890182,23.3381418941443,22.8040286830586,23.0645717128565,3869456.80635606,0.0,1.0
2003-12-04,35.5,35.5,35.14,35.27,1705400,23.123193894561,23.123193894561,22.8887051677429,22.9733816524272,2618223.94761134,0.0,1.0
2003-12-05,35.25,35.84,35.04,35.5,2290600,22.9603545009374,23.3446554698892,22.8235694102935,23.123193894561,3516655.19784128,0.0,1.0
2003-12-08,35.3,35.37,35.02,35.25,1910300,22.9929223796621,23.0385174098767,22.8105422588036,22.9603545009374,2932797.70559513,0.0,1.0
2003-12-09,37.06,37.33,36.0,36.0,7079200,24.1393117107727,24.3151782558863,23.4488726818084,23.4488726818084,10868377.4891112,0.0,1.0
2003-12-10,37.07,37.13,36.77,37.05,2566500,24.1458252865177,24.1849067409873,23.9504180141693,24.1327981350278,3940232.0637648,0.0,1.0
2003-12-11,38.02,38.23,37.735,37.74,3758300,24.7646149822876,24.9014000729315,24.5789780735566,24.5822348614291,5769949.02211077,0.0,1.0
2003-12-12,38.04,38.25,37.84,38.14,1527600,24.7776421337775,24.9144272244214,24.6473706188786,24.842777891227,2345255.60124961,0.0,1.0
2003-12-15,38.41,38.95,38.32,38.5,2345400,25.0186444363405,25.3703775265677,24.960022254636,25.0772666180451,3600787.17411026,0.0,1.0
2003-12-16,38.04,38.48,37.76,38.4,1919300,24.7776421337775,25.0642394665552,24.595262012919,25.0121308605956,2946615.00096778,0.0,1.0
2003-12-17,37.77,38.15,37.71,38.0,2143100,24.6017755886639,24.8492914669719,24.5626941341943,24.7515878307977,3290205.07923412,0.0,1.0
2003-12-18,37.87,38.27,36.76,36.76,5533200,24.6669113461134,24.9274543759113,23.9439044384243,23.9439044384243,8494873.19509972,0.0,1.0
2003-12-19,39.12,39.23,38.19,38.26,5063100,25.4811083142318,25.5527576474262,24.8753457699517,24.9209408001663,7773149.80013542,0.0,1.0
2003-12-22,39.36,39.37,38.82,39.12,1871600,25.6374341321105,25.6439477078554,25.2857010418833,25.4811083142318,2873383.33549278,0.0,1.0
2003-12-23,39.34,39.41,39.0,39.31,1668400,25.6244069806206,25.6700020108352,25.4029454052924,25.6048662533857,2561419.51107937,0.0,1.0
2003-12-24,38.88,39.25,38.83,39.18,703400,25.324782496353,25.5657847989161,25.2922146176283,25.5201897687014,1079898.39612397,0.0,1.0
2003-12-26,38.92,39.21,38.87,39.05,263600,25.3508367993328,25.5397304959363,25.3182689206081,25.4355132840171,404693.228914243,0.0,1.0
2003-12-29,39.32,39.34,39.02,39.17,1264500,25.6113798291307,25.6244069806206,25.4159725567823,25.5136761929565,1941329.99985607,0.0,1.0
2003-12-30,39.27,39.58,38.99,39.48,992300,25.578811950406,25.7807327984993,25.3964318295474,25.7155970410498,1523433.57758574,0.0,1.0
2003-12-31,39.73,39.84,39.33,39.33,1694800,25.8784364346735,25.9500857678679,25.6178934048756,25.6178934048756,2601950.24417245,0.0,1.0
2004-01-02,39.82,40.25,39.75,39.91,2287800,25.937058616378,26.2171423734107,25.8914635861634,25.9956807980825,3512356.48372536,0.0,1.0
2004-01-05,40.43,40.61,40.185,40.28,3117600,26.3343867368198,26.4516311002288,26.1748041310686,26.2366831006456,4786311.11708286,0.0,1.0
2004-01-06,40.75,40.8,40.3,40.43,2170800,26.5428211606581,26.5753890393828,26.2497102521355,26.3343867368198,3332731.64388102,0.0,1.0
2004-01-07,40.83,41.0,40.55,40.7,2527700,26.5949297666176,26.7056605542817,26.4125496457591,26.5102532819333,3880664.16815832,0.0,1.0
2004-01-08,41.24,41.3,40.85,40.87,2791500,26.8619863721605,26.9010678266301,26.6079569181075,26.6209840695974,4285664.44808083,0.0,1.0
2004-01-09,41.03,41.47,41.0,41.13,1665600,26.7252012815166,27.0117986142942,26.7056605542817,26.7903370389661,2557120.79696344,0.0,1.0
2004-01-12,41.04,41.15,40.77,41.03,1949800,26.7317148572615,26.8033641904559,26.555848312148,26.7252012815166,2993440.27973062,0.0,1.0
2004-01-13,40.82,41.16,40.63,41.0,1332900,26.5884161908727,26.8098777662009,26.4646582517187,26.7056605542817,2046341.44468814,0.0,1.0
2004-01-14,42.28,42.35,41.53,41.55,4178400,27.5393982496349,27.5849932798496,27.0508800687639,27.0639072202538,6414909.66500483,0.0,1.0
2004-01-15,42.87,43.0,42.2,42.31,2850300,27.9236992185868,28.0083757032711,27.4872896436754,27.5589389768698,4375937.44451542,0.0,1.0
2004-01-16,43.65,43.79,43.19,43.25,3934700,28.4317581266926,28.5229481871219,28.1321336424251,28.1712150968948,6040768.01141454,0.0,1.0
2004-01-20,43.9,44.0,43.59,43.77,3383100,28.5945975203163,28.6597332777658,28.392676672223,28.509921035632,5193921.33057578,0.0,1.0
2004-01-21,43.7,44.05,43.47,44.01,3186000,28.4643260054174,28.6923011564905,28.3145137632836,28.6662468535107,4891322.56191493,0.0,1.0
2004-01-22,43.79,44.0,43.62,43.7,2387600,28.5229481871219,28.6597332777658,28.4122173994578,28.4643260054174,3665574.93685753,0.0,1.0
2004-01-23,43.7,44.02,43.5,43.82,2409800,28.4643260054174,28.6727604292557,28.3340544905184,28.5424889143567,3699657.59877671,0.0,1.0
2004-01-26,44.35,44.4,43.57,43.7,2072000,28.8877084288389,28.9202763075636,28.3796495207331,28.4643260054174,3181048.44579025,0.0,1.0
2004-01-27,43.52,44.28,43.38,44.28,2027500,28.3470816420083,28.8421133986243,28.2558915815791,28.8421133986243,3112729.59644775,0.0,1.0
2004-01-28,42.74,44.1,42.43,43.52,3003300,27.8390227339025,28.7248690352152,27.6371018858091,28.3470816420083,4610831.46585032,0.0,1.0
2004-01-29,44.39,44.85,43.56,44.6,4989000,28.9137627318187,29.2133872160863,28.3731359449881,29.0505478224626,7659387.40156736,0.0,1.0
2004-01-30,44.42,44.57,43.9,44.15,2687000,28.9333034590535,29.0310070952277,28.5945975203163,28.75743691394,4125230.29625406,0.0,1.0
2004-02-02,44.88,45.06,44.41,44.41,2292900,29.2329279433211,29.3501723067301,28.9267898833086,28.9267898833086,3520186.28443652,0.0,1.0
2004-02-03,44.0,44.97,43.91,44.8,3608800,28.6597332777658,29.2915501250256,28.6011110960613,29.1808193373615,5540428.39342078,0.0,1.0
2004-02-04,43.35,43.96,43.15,43.95,3851000,28.2363508543442,28.633678974786,28.1060793394453,28.627165399041,5912267.16444898,0.0,1.0
2004-02-05,43.87,44.18,43.75,43.95,2073700,28.5750567930815,28.7769776411748,28.4968938841421,28.627165399041,3183658.37936064,0.0,1.0
2004-02-06,44.23,44.28,43.87,43.87,2297800,28.8095455198995,28.8421133986243,28.5750567930815,28.5750567930815,3527709.03413941,0.0,1.0
2004-02-09,43.92,44.28,43.89,44.16,2013800,28.6076246718062,28.8421133986243,28.5880839445714,28.7639504896849,3091696.60238051,0.0,1.0
2004-02-10,43.86,44.91,43.64,43.77,2804100,28.5685432173365,29.2524686705559,28.4252445509477,28.509921035632,4305008.66160254,0.0,1.0
2004-02-11,44.1,44.25,43.6,43.7,2495000,28.7248690352152,28.8225726713894,28.3991902479679,28.4643260054174,3830461.32830439,0.0,1.0
2004-02-12,43.78,44.72,43.62,44.52,1920000,28.5164346113769,29.1287107314019,28.4122173994578,28.998439216503,2947689.67949676,0.0,1.0
2004-02-13,44.43,44.87,44.27,44.8,2322900,28.9398170347985,29.2264143675761,28.8355998228793,29.1808193373615,3566243.93567866,0.0,1.0
2004-02-17,45.64,46.3,45.45,46.0,3625300,29.727959699937,30.1578556991035,29.6042017607831,29.9624484267551,5565760.10160397,0.0,1.0
2004-02-18,45.11,45.95,44.88,45.82,2804400,29.4641598822667,30.0128163730914,29.313932509779,29.9279052495114,4293571.73275927,0.125,1.0
2004-02-19,44.8,45.64,44.68,45.55,3475500,29.2616795106528,29.8103360014776,29.1833000119636,29.7515513774606,5321034.28797777,0.0,1.0
2004-02-20,44.55,45.04,44.46,44.98,1711800,29.0983888883835,29.4184385080313,29.0396042643666,29.3792487586867,2620787.36704369,0.0,1.0
2004-02-23,44.28,45.0,44.0,45.0,1837800,28.9220350163327,29.3923120084682,28.7391495193912,29.3923120084682,2813694.95452325,0.0,1.0
2004-02-24,44.9,45.0,44.0,44.28,2775100,29.3269957595605,29.3923120084682,28.7391495193912,28.9220350163327,4248713.06360728,0.0,1.0
2004-02-25,45.15,45.64,44.99,45.0,4070300,29.4902863818298,29.8103360014776,29.3857803835775,29.3923120084682,6231680.58188919,0.0,1.0
2004-02-26,44.9,45.24,44.58,44.6,2780700,29.3269957595605,29.5490710058467,29.1179837630559,29.1310470128374,4257286.73416193,0.0,1.0
2004-02-27,44.37,45.08,44.25,44.39,2507000,28.9808196403497,29.4445650075944,28.9024401416604,28.9938828901312,3838248.58580355,0.0,1.0
2004-03-01,45.25,45.48,44.39,44.8,1787100,29.5556026307375,29.7058300032252,28.9938828901312,29.2616795106528,2736072.61575171,0.0,1.0
2004-03-02,45.22,45.57,44.93,45.2,1851300,29.5360077560652,29.7646146272422,29.3465906342328,29.5229445062836,2834363.62461034,0.0,1.0
2004-03-03,45.41,45.45,45.07,45.12,1545400,29.6601086289898,29.6862351285529,29.4380333827036,29.4706915071575,2366026.87056275,0.0,1.0
2004-03-04,45.6,45.7,45.06,45.24,1583900,29.7842095019145,29.8495257508222,29.4315017578128,29.5490710058467,2424970.85562595,0.0,1.0
2004-03-05,45.61,45.83,45.07,45.3,2674200,29.7907411268052,29.9344368744022,29.4380333827036,29.5882607551913,4094233.89236373,0.0,1.0
2004-03-08,45.24,45.95,45.24,45.89,1339800,29.5490710058467,30.0128163730914,29.5490710058467,29.9736266237468,2051250.68019928,0.0,1.0
2004-03-09,45.24,45.4,44.76,45.22,2303700,29.5490710058467,29.6535770040991,29.2355530110897,29.5360077560652,3526993.72441789,0.0,1.0
2004-03-10,44.41,45.48,44.4,45.29,2632000,29.0069461399127,29.7058300032252,29.000414515022,29.5817291303006,4029625.16068407,0.0,1.0
2004-03-11,42.46,44.07,42.38,44.0,4623300,27.7332792862125,28.7848708936265,27.6810262870863,28.7391495193912,7078330.54916057,0.0,1.0
2004-03-12,42.94,43.18,42.56,42.65,5173800,28.0467972809695,28.203556278348,27.7985955351202,27.8573801591371,7921152.98493434,0.0,1.0
2004-03-15,41.47,43.17,41.3,42.38,3455900,27.0866484220262,28.1970246534572,26.9756107988831,27.6810262870863,5291026.44103649,0.0,1.0
2004-03-16,40.91,41.87,40.64,41.47,4455900,26.720877428143,27.347913417657,26.5445235560922,27.0866484220262,6822039.0400806,0.0,1.0
2004-03-17,42.62,43.0,41.74,41.74,3428600,27.8377852844648,28.0859870303141,27.263002294077,27.263002294077,5249229.79708259,0.0,1.0
2004-03-18,42.67,43.01,41.81,42.5,1655100,27.8704434089186,28.0925186552049,27.3087236683124,27.7594057857755,2533978.95267789,0.0,1.0
2004-03-19,42.51,43.28,42.19,42.2,2704100,27.7659374106663,28.2688725272557,27.5569254141617,27.5634570390524,4140011.16907515,0.0,1.0
2004-03-22,41.97,43.25,41.83,43.25,4163000,27.4132296665647,28.2492776525833,27.3217869180939,28.2492776525833,6373605.44982058,0.0,1.0
2004-03-23,42.3,42.79,42.11,42.2,3615600,27.6287732879601,27.9488229076079,27.5046724150355,27.5634570390524,5535529.15310385,0.0,1.0
2004-03-24,42.85,43.44,41.99,42.4,3388400,27.9880126569525,28.373378525508,27.4262929163462,27.6940895368678,5187683.09060103,0.0,1.0
2004-03-25,43.43,43.6,42.72,43.14,2688900,28.3668469006172,28.4778845237603,27.9031015333725,28.1774297787849,4116739.77756968,0.0,1.0
2004-03-26,43.87,44.02,43.5,43.5,2105600,28.6542383958111,28.7522127691727,28.4125682748526,28.4125682748526,3223700.12854726,0.0,1.0
2004-03-29,44.58,44.78,44.12,44.19,2621000,29.1179837630559,29.2486162608713,28.8175290180804,28.8632503923158,4012784.02209458,0.0,1.0
2004-03-30,44.69,45.38,44.18,45.38,1982000,29.1898316368543,29.6405137543175,28.856718767425,29.6405137543175,3034466.97130541,0.0,1.0
2004-03-31,44.91,45.0,44.64,44.81,2789800,29.3335273844513,29.3923120084682,29.1571735124005,29.2682111355436,4271218.94881322,0.0,1.0
2004-04-01,45.61,45.68,44.95,44.95,2757100,29.7907411268052,29.8364625010406,29.3596538840144,29.3596538840144,4221154.83682449,0.0,1.0
2004-04-02,45.94,46.06,45.6,46.05,3273800,30.0062847482007,30.0846642468899,29.7842095019145,30.0781326219991,5012229.04675057,0.0,1.0
2004-04-05,46.14,46.2,45.38,45.5,3563400,30.1369172460161,30.1761069953607,29.6405137543175,29.7188932530068,5455610.29543374,0.0,1.0
2004-04-06,46.37,46.5,45.73,46.1,3065800,30.2871446185038,30.3720557420838,29.8691206254945,30.110790746453,4693778.4261494,0.0,1.0
2004-04-07,45.98,46.36,45.8,46.36,2333500,30.0324112477638,30.280612993613,29.9148419997299,30.280612993613,3572617.8998694,0.0,1.0
2004-04-08,45.53,46.24,45.42,46.2,1337100,29.7384881276791,30.2022334949238,29.6666402538806,30.1761069953607,2047116.94618186,0.0,1.0
2004-04-12,45.75,46.3,45.75,45.95,1127600,29.882183875276,30.2414232442684,29.882183875276,30.0128163730914,1726369.80668213,0.0,1.0
2004-04-13,44.71,46.0,44.65,46.0,1668400,29.2028948866359,30.0454744975453,29.1637051372912,30.0454744975453,2554341.42024517,0.0,1.0
2004-04-14,44.11,44.65,44.06,44.65,3387300,28.8109973931896,29.1637051372912,28.7783392687358,29.1637051372912,5185998.97674208,0.0,1.0
2004-04-15,44.09,44.31,43.5,44.31,1743500,28.7979341434081,28.941629891005,28.4125682748526,28.941629891005,2669320.46643338,0.0,1.0
2004-04-16,44.7,44.76,44.16,44.65,2390200,29.1963632617451,29.2355530110897,28.8436555176435,29.1637051372912,3659426.3142352,0.0,1.0
2004-04-19,44.57,44.69,44.1,44.5,2017600,29.1114521381651,29.1898316368543,28.8044657682989,29.0657307639297,3088971.01983137,0.0,1.0
2004-04-20,44.12,44.9,44.04,44.69,2269400,28.8175290180804,29.3269957595605,28.7652760189542,29.1898316368543,3474479.99227068,0.0,1.0
2004-04-21,44.16,44.3,42.92,44.3,3492900,28.8436555176435,28.9350982661143,28.0337340311879,28.9350982661143,5347673.90720113,0.0,1.0
2004-04-22,44.56,44.62,43.04,44.16,2664000,29.1049205132743,29.1441102626189,28.1121135298772,28.8436555176435,4078617.56385348,0.0,1.0
2004-04-23,44.3,44.55,43.86,44.43,1044900,28.9350982661143,29.0983888883835,28.6477067709204,29.0200093896943,1599755.06474118,0.0,1.0
2004-04-26,43.77,44.69,43.64,44.48,2457000,28.5889221469034,29.1898316368543,28.5040110233234,29.0526675141481,3761697.95585135,0.0,1.0
2004-04-27,43.67,44.19,43.46,43.77,2153900,28.5236058979957,28.8632503923158,28.3864417752895,28.5889221469034,3297648.03708109,0.0,1.0
2004-04-28,43.45,43.91,43.26,43.73,3217100,28.3799101503988,28.6803648953742,28.2558092774741,28.5627956473403,4925420.63238476,0.0,1.0
2004-04-29,43.13,43.46,42.76,43.45,2374900,28.1708981538941,28.3864417752895,27.9292280329356,28.3799101503988,3636001.82146983,0.0,1.0
2004-04-30,42.67,43.3,42.46,43.15,2038300,27.8704434089186,28.2819357770372,27.7332792862125,28.1839614036756,3120662.98063159,0.0,1.0
2004-05-03,42.69,42.9,42.47,42.67,1910100,27.8835066587002,28.0206707814064,27.7398109111032,27.8704434089186,2924387.16543413,0.0,1.0
2004-05-04,43.01,43.3,42.82,43.0,2447200,28.0925186552049,28.2819357770372,27.9684177822802,28.0859870303141,3746694.03238071,0.0,1.0
2004-05-05,43.2,43.33,42.77,43.2,2317000,28.2166195281295,28.3015306517095,27.9357596578264,28.2166195281295,3547356.19198518,0.0,1.0
2004-05-06,42.67,42.95,42.44,42.95,1617200,27.8704434089186,28.0533289058602,27.7202160364309,28.0533289058602,2475953.57517412,0.0,1.0
2004-05-07,41.5,42.38,41.39,42.25,2526700,27.1062432966985,27.6810262870863,27.0343954229,27.5961151635063,3868409.53400472,0.0,1.0
2004-05-10,40.7,41.0,40.4,40.9,3053400,26.5837133054368,26.7796620521599,26.3877645587137,26.7143458032522,4674793.86992125,0.0,1.0
2004-05-11,40.98,41.0,40.46,40.55,2202300,26.7665988023784,26.7796620521599,26.4269543080583,26.4857389320753,3371749.04687482,0.0,1.0
2004-05-12,40.92,41.13,40.05,41.0,3161700,26.7274090530338,26.86457317574,26.1591576875367,26.7796620521599,4840602.53439772,0.0,1.0
2004-05-13,40.99,41.04,40.44,40.8,1823600,26.7731304272692,26.805788551723,26.4138910582768,26.6490295543445,2791954.57561681,0.0,1.0
2004-05-14,41.13,41.24,40.49,40.85,2172200,26.86457317574,26.9364210495384,26.4465491827306,26.6816876787984,3325665.56764359,0.0,1.0
2004-05-17,40.15,40.5,40.05,40.5,2687300,26.2244739364444,26.4530808076214,26.1591576875367,26.4530808076214,4114290.15741121,0.0,1.0
2004-05-18,40.39,40.71,40.16,40.41,2511800,26.3812329338229,26.5902449303276,26.2310055613352,26.3942961836045,3845597.44627897,0.0,1.0
2004-05-19,40.25,41.31,40.1,41.09,2732400,26.3714354964868,27.0659378971396,26.273156854885,26.9217958894569,4170387.31223605,0.125,1.0
2004-05-20,40.3,40.69,40.17,40.35,1790300,26.4041950436874,26.6597195118521,26.3190202209658,26.436954590888,2732485.87509011,0.0,1.0
2004-05-21,40.9,41.1,40.6,40.65,2110700,26.7973096100946,26.928347798897,26.600752326891,26.6335118740916,3221503.62316522,0.0,1.0
2004-05-24,41.31,41.47,41.23,41.25,3267000,27.0659378971396,27.1707684481815,27.0135226216186,27.0266264404989,4986332.65593441,0.0,1.0
2004-05-25,41.83,41.88,41.2,41.32,2467200,27.4066371880259,27.4393967352265,26.9938668932983,27.0724898065797,3765619.81289298,0.0,1.0
2004-05-26,42.03,42.34,41.95,42.1,3380500,27.5376753768283,27.740784569472,27.4852601013073,27.5835387429091,5159564.59852657,0.0,1.0
2004-05-27,42.73,42.78,42.34,42.5,2124600,27.9963090376368,28.0290685848374,27.740784569472,27.845615120514,3242718.81261042,0.0,1.0
2004-05-28,42.61,42.99,42.61,42.8,1326500,27.9176861243553,28.1666586830799,27.9176861243553,28.0421724037176,2024600.63302633,0.0,1.0
2004-06-01,42.35,42.66,41.93,42.62,1566100,27.7473364789122,27.9504456715559,27.4721562824271,27.9242380337954,2390295.55324728,0.0,1.0
2004-06-02,41.97,42.6,41.85,42.5,2561200,27.4983639201876,27.9111342149152,27.4197410069061,27.845615120514,3909089.43935697,0.0,1.0
2004-06-03,41.62,42.08,41.55,41.97,1845900,27.2690470897833,27.5704349240289,27.2231837237025,27.4983639201876,2817346.63287094,0.0,1.0
2004-06-04,42.12,42.5,41.98,42.0,2300100,27.5966425617894,27.845615120514,27.5049158296277,27.5180196485079,3510579.65776392,0.0,1.0
2004-06-07,42.89,42.95,42.37,42.37,1803800,28.1011395886787,28.1404510453194,27.7604402977924,27.7604402977924,2753090.55548653,0.0,1.0
2004-06-08,43.27,43.34,42.45,42.45,1956800,28.3501121474033,28.3959755134841,27.8128555733134,27.8128555733134,2986610.26664599,0.0,1.0
2004-06-09,43.1,43.6,43.02,43.3,3053100,28.2387296869212,28.5663251589273,28.1863144114003,28.3697678757236,4659862.94209776,0.0,1.0
2004-06-10,43.35,43.53,43.11,43.45,1771100,28.4025274229243,28.5204617928464,28.2452815963614,28.4680465173255,2703181.44074852,0.0,1.0
2004-06-14,43.01,43.41,42.98,43.35,1451800,28.1797625019601,28.441838879565,28.1601067736398,28.4025274229243,2215842.59255758,0.0,1.0
2004-06-15,43.6,43.69,43.33,43.45,2681000,28.5663251589273,28.6252923438884,28.389423604044,28.4680465173255,4091936.89946745,0.0,1.0
2004-06-16,43.56,44.08,43.29,43.6,1984600,28.5401175211668,28.8808168120531,28.3632159662835,28.5663251589273,3029040.64553641,0.0,1.0
2004-06-17,45.21,45.3,44.02,44.6,5710700,29.6211825787868,29.6801497637478,28.8415053554124,29.2215161029394,8716085.06221139,0.0,1.0
2004-06-18,45.25,45.43,44.8,45.0,2422700,29.6473902165472,29.7653245864694,29.3525542917418,29.4835924805442,3697700.68121589,0.0,1.0
2004-06-21,45.64,45.68,45.18,45.26,2075900,29.902914684712,29.9291223224724,29.6015268504664,29.6539421259874,3168389.3359211,0.0,1.0
2004-06-22,45.67,45.71,45.02,45.15,2170300,29.9225704130323,29.9487780507928,29.4966962994245,29.581871122146,3312469.47143387,0.0,1.0
2004-06-23,46.6,46.64,45.54,45.58,3450200,30.5318979909636,30.558105628724,29.8373955903107,29.8636032280712,5265945.80027698,0.0,1.0
2004-06-24,46.74,46.74,46.27,46.48,2978200,30.6236247231253,30.6236247231253,30.3156849794396,30.4532750776821,4545545.12271315,0.0,1.0
2004-06-25,46.93,46.98,46.52,46.67,2925100,30.7481110024876,30.7808705496882,30.4794827154426,30.5777613570444,4464500.04648722,0.0,1.0
2004-06-28,47.0,47.18,46.82,46.93,2632900,30.7939743685684,30.9119087384906,30.6760399986462,30.7481110024876,4018523.18635131,0.0,1.0
2004-06-29,46.98,47.1,46.87,47.01,1596500,30.7808705496882,30.8594934629696,30.7087995458468,30.8005262780085,2436694.24095479,0.0,1.0
2004-06-30,47.0,47.06,46.61,46.88,1987400,30.7939743685684,30.8332858252091,30.5384499004037,30.7153514552869,3033314.20887789,0.0,1.0
2004-07-01,47.81,47.92,46.97,47.01,3644500,31.3246790332182,31.3967500370595,30.774318640248,30.8005262780085,5562500.57072329,0.0,1.0
2004-07-02,47.81,48.05,47.5,47.78,3724000,31.3246790332182,31.4819248597811,31.1215698405744,31.3050233048978,5683839.24416889,0.0,1.0
2004-07-06,47.66,48.0,47.32,47.51,2629700,31.2264003916164,31.4491653125805,31.0036354706523,31.1281217500146,4013639.11396104,0.0,1.0
2004-07-07,47.56,47.7,47.4,47.5,1818500,31.1608812972152,31.2526080293769,31.0560507461732,31.1215698405744,2775526.7630293,0.0,1.0
2004-07-08,46.75,47.5,46.75,47.5,3414000,30.6301766325654,31.1215698405744,30.6301766325654,31.1215698405744,5210694.73136213,0.0,1.0
2004-07-09,46.5,46.86,46.27,46.75,3351800,30.4663788965624,30.7022476364067,30.3156849794396,30.6301766325654,5115760.57427638,0.0,1.0
2004-07-12,46.59,46.86,46.32,46.61,2099900,30.5253460815234,30.7022476364067,30.3484445266402,30.5384499004037,3205019.87884809,0.0,1.0
2004-07-13,46.21,46.47,46.12,46.25,2148400,30.2763735227988,30.446723168242,30.2174063378378,30.3025811605593,3279044.10101301,0.0,1.0
2004-07-14,45.9,46.48,45.84,46.21,2522400,30.0732643301551,30.4532750776821,30.0339528735144,30.2763735227988,3849870.06162503,0.0,1.0
2004-07-15,45.81,46.18,45.76,45.9,2106200,30.014297145194,30.2567177944785,29.9815375979934,30.0732643301551,3214635.39636641,0.0,1.0
2004-07-16,45.68,46.2,45.65,46.2,1467300,29.9291223224724,30.2698216133587,29.9094665941521,30.2698216133587,2239499.81819791,0.0,1.0
2004-07-19,45.68,46.17,45.62,45.82,1188900,29.9291223224724,30.2501658850384,29.8898108658317,30.0208490546341,1814585.52024501,0.0,1.0
2004-07-20,45.97,46.31,45.53,45.56,1893700,30.1191276962359,30.3418926172001,29.8308436808706,29.850499409191,2890302.46420049,0.0,1.0
2004-07-21,45.42,46.28,45.42,46.1,1244100,29.7587726770293,30.3222368888797,29.7587726770293,30.2043025189575,1898835.76897704,0.0,1.0
2004-07-22,45.34,45.54,44.76,45.32,1947900,29.7063574015083,29.8373955903107,29.3263466539813,29.6932535826281,2973026.44031058,0.0,1.0
2004-07-23,44.39,45.05,44.37,45.01,1599000,29.0839260046968,29.5163520277448,29.0708221858166,29.4901443899843,2440509.92250969,0.0,1.0
2004-07-26,44.0,44.58,43.88,44.48,1853600,28.8284015365321,29.2084122840591,28.7497786232507,29.1428931896579,2829098.93206001,0.0,1.0
2004-07-27,45.46,45.97,44.03,44.03,3298700,29.7849803147898,30.1191276962359,28.8480572648525,28.8480572648525,5034715.49805046,0.0,1.0
2004-07-28,46.07,46.62,45.31,46.5,3859600,30.1846467906372,30.5450018098438,29.686701673188,30.4663788965624,5890801.81170629,0.0,1.0
2004-07-29,46.77,46.89,46.1,46.1,2774900,30.6432804514456,30.7219033647271,30.2043025189575,30.2043025189575,4235253.89866924,0.0,1.0
2004-07-30,46.61,46.9,46.5,46.76,1867400,30.5384499004037,30.7284552741672,30.4663788965624,30.6367285420055,2850161.49424301,0.0,1.0
2004-08-02,46.41,46.51,45.95,46.47,1024200,30.4074117116013,30.4729308060025,30.1060238773557,30.446723168242,1563208.41940864,0.0,1.0
2004-08-03,45.66,46.46,45.6,46.22,1310300,29.9160185035922,30.4401712588019,29.8767070469515,30.282925432239,1999875.01655062,0.0,1.0
2004-08-04,45.66,45.81,45.12,45.12,2538000,29.9160185035922,30.014297145194,29.5622153938257,29.5622153938257,3873679.91452756,0.0,1.0
2004-08-05,44.45,45.52,44.37,45.51,1730000,29.1232374613376,29.8242917714305,29.0708221858166,29.8177398619904,2640451.63598608,0.0,1.0
2004-08-06,43.6,44.45,43.41,44.44,2681900,28.5663251589273,29.1232374613376,28.441838879565,29.1166855518974,4093310.54482721,0.0,1.0
2004-08-09,43.32,43.82,43.22,43.6,1396500,28.3828716946039,28.7104671666099,28.3173526002027,28.5663251589273,2131439.71656333,0.0,1.0
2004-08-10,44.0,44.0,43.55,43.6,1218800,28.8284015365321,28.8284015365321,28.5335656117267,28.5663251589273,1860221.07164153,0.0,1.0
2004-08-11,43.69,43.8,43.16,43.8,1683300,28.6252923438884,28.6973633477297,28.278041143562,28.6973633477297,2569174.70454068,0.0,1.0
2004-08-12,42.95,43.59,42.54,43.45,2410100,28.1404510453194,28.5597732494872,27.8718227582745,28.4680465173255,3678469.64617923,0.0,1.0
2004-08-13,43.39,43.56,43.04,43.47,2043200,28.4287350606847,28.5401175211668,28.1994182302805,28.4811503362057,3118480.22118311,0.0,1.0
2004-08-16,43.96,44.06,43.22,43.49,1409200,28.8021938987716,28.8677129931728,28.3173526002027,28.494254155086,2150823.37886219,0.0,1.0
2004-08-17,44.34,44.75,44.11,44.74,2599800,29.0511664574962,29.3197947445412,28.9004725403734,29.3132428351011,3968003.56256453,0.0,1.0
2004-08-18,44.63,44.66,44.02,44.1,1472600,29.3230706992613,29.3427814794759,28.9222848348976,28.9748469154699,2241311.58274824,0.125,1.0
2004-08-19,44.9,45.16,44.64,44.8,1840100,29.5004677211927,29.6712944830526,29.3296409593328,29.4347651204773,2800650.17208682,0.0,1.0
2004-08-20,44.75,45.05,44.72,44.86,1641200,29.4019138201197,29.5990216222657,29.3822030399051,29.4741866809066,2497922.42944888,0.0,1.0
2004-08-23,44.6,45.0,44.6,44.8,2272600,29.3033599190466,29.5661703219081,29.3033599190466,29.4347651204773,3458919.3962744,0.0,1.0
2004-08-24,44.59,44.93,44.4,44.8,1387800,29.2967896589751,29.5201785014073,29.1719547176159,29.4347651204773,2112245.15451448,0.0,1.0
2004-08-25,45.18,45.25,44.45,44.7,1450600,29.6844350031957,29.7304268236964,29.2048060179736,29.369062519762,2207827.36787628,0.0,1.0
2004-08-26,45.25,45.25,44.84,45.03,1894700,29.7304268236964,29.7304268236964,29.4610461607635,29.5858811021227,2883751.90535998,0.0,1.0
2004-08-27,45.36,45.46,45.08,45.15,1007000,29.8026996844833,29.8684022851987,29.6187324024803,29.6647242229811,1532663.83527603,0.0,1.0
2004-08-30,45.23,45.53,45.12,45.36,918600,29.7172863035534,29.9143941056994,29.6450134427665,29.8026996844833,1398118.17188139,0.0,1.0
2004-08-31,45.79,45.79,45.23,45.46,1367300,30.0852208675593,30.0852208675593,29.7172863035534,29.8684022851987,2081043.95429287,0.0,1.0
2004-09-01,45.64,45.8,45.29,45.66,1549500,29.9866669664863,30.0917911276309,29.7567078639826,29.9998074866294,2358354.13382345,0.0,1.0
2004-09-02,46.45,46.47,45.3,45.4,1705000,30.5188580322806,30.5319985524237,29.7632781240541,29.8289807247695,2595026.6525776,0.0,1.0
2004-09-03,46.46,46.52,46.02,46.15,1271600,30.5254282923522,30.5648498527814,30.2363368492046,30.3217502301346,1935387.6195998,0.0,1.0
2004-09-07,46.97,47.15,46.63,46.63,2793500,30.8605115560005,30.9787762372881,30.6371227135683,30.6371227135683,4251734.2838566,0.0,1.0
2004-09-08,46.93,47.05,46.79,46.97,2699500,30.8342305157143,30.9130736365728,30.7422468747128,30.8605115560005,4108665.36576728,0.0,1.0
2004-09-09,46.66,47.02,46.01,46.94,3280600,30.6568334937829,30.8933628563581,30.2297665891331,30.8408007757859,4993105.24131733,0.0,1.0
2004-09-10,46.93,47.16,46.53,46.81,2189000,30.8342305157143,30.9853464973596,30.5714201128529,30.7553873948559,3331679.37976091,0.0,1.0
2004-09-13,47.22,47.3,46.85,46.94,1950000,31.0247680577888,31.0773301383611,30.7816684351421,30.8408007757859,2967919.04546998,0.0,1.0
2004-09-14,47.43,47.43,47.05,47.33,1448100,31.1627435192911,31.1627435192911,30.9130736365728,31.0970409185757,2204022.34345901,0.0,1.0
2004-09-15,47.27,47.46,46.86,47.08,2090000,31.0576193581465,31.1824542995057,30.7882386952136,30.9327844167874,3181000.41283705,0.0,1.0
2004-09-16,48.05,48.23,47.17,47.27,5240800,31.5700996437263,31.6883643250139,30.9919167574312,31.0576193581465,7976548.78640975,0.0,1.0
2004-09-17,48.31,49.14,47.71,47.89,5439100,31.7409264055862,32.2862579915236,31.3467108012941,31.4649754825817,8278363.32318755,0.0,1.0
2004-09-20,47.61,48.11,47.56,48.1,2072600,31.2810082005787,31.6095212041555,31.248156900221,31.6029509440839,3154517.44289286,0.0,1.0
2004-09-21,48.27,48.58,47.86,47.88,3424600,31.7146453653,31.9183234275176,31.4452647023671,31.4584052225102,5212274.64775204,0.0,1.0
2004-09-22,47.9,48.12,47.75,48.0,2611600,31.4715457426532,31.616091464227,31.3729918415802,31.5372483433686,3974880.7072561,0.0,1.0
2004-09-23,47.81,48.08,47.52,47.92,2034100,31.4124134020094,31.5898104239409,31.2218758599349,31.4846862627963,3095920.06686691,0.0,1.0
2004-09-24,47.94,48.14,47.68,47.7,1325700,31.4978267829394,31.6292319843701,31.3270000210795,31.3401405412225,2017728.34798951,0.0,1.0
2004-09-27,47.76,47.94,47.48,47.94,1537300,31.3795621016517,31.4978267829394,31.1955948196488,31.4978267829394,2339785.61466718,0.0,1.0
2004-09-28,47.59,48.02,47.31,47.89,2012500,31.2678676804356,31.5503888635117,31.0839003984327,31.4649754825817,3063044.65590171,0.0,1.0
2004-09-29,47.39,47.5,47.03,47.25,2315700,31.1364624790049,31.2087353397918,30.8999331164297,31.0444788380035,3524518.01722812,0.0,1.0
2004-09-30,47.29,47.93,47.04,47.47,3110500,31.0707598782896,31.4912565228678,30.9065033765012,31.1890245595772,4734211.37996633,0.0,1.0
2004-10-01,47.84,48.02,47.29,47.52,2098700,31.432124182224,31.5503888635117,31.0707598782896,31.2218758599349,3194241.89780915,0.0,1.0
2004-10-04,49.03,49.04,48.35,48.7,3367500,32.2139851307367,32.2205553908082,31.7672074458723,31.9971665483761,5125367.89006161,0.0,1.0
2004-10-05,48.99,49.5,48.57,48.9,2866600,32.1877040904506,32.5227873540989,31.9117531674461,32.1285717498067,4362993.19781755,0.0,1.0
2004-10-06,49.1,49.16,48.75,48.81,2647100,32.2599769512375,32.2993985116667,32.0300178487337,32.0694394091629,4028912.05398131,0.0,1.0
2004-10-07,48.89,49.14,48.83,49.1,1582500,32.1220014897352,32.2862579915236,32.082579929306,32.2599769512375,2408580.4561314,0.0,1.0
2004-10-08,48.8,49.04,48.58,48.6,2026500,32.0628691490914,32.2205553908082,31.9183234275176,31.9314639476607,3084352.79263841,0.0,1.0
2004-10-11,48.83,49.07,48.76,48.99,771400,32.082579929306,32.2402661710228,32.0365881088053,32.1877040904506,1174078.33419258,0.0,1.0
2004-10-12,48.51,48.61,48.12,48.55,1982600,31.8723316070169,31.9380342077322,31.616091464227,31.898612647303,3017536.56387116,0.0,1.0
2004-10-13,48.46,49.05,48.23,48.76,1733700,31.8394803066592,32.2271256508798,31.6883643250139,32.0365881088053,2638708.33288784,0.0,1.0
2004-10-14,48.87,48.99,48.51,48.58,1958200,32.1088609695921,32.1877040904506,31.8723316070169,31.9183234275176,2980399.52555862,0.0,1.0
2004-10-15,48.98,49.37,48.91,49.1,2432300,32.181133830379,32.4373739731689,32.1351420098783,32.2599769512375,3701984.35604955,0.0,1.0
2004-10-18,49.15,49.28,48.89,49.05,1590500,32.2928282515951,32.3782416325251,32.1220014897352,32.2271256508798,2420756.53426667,0.0,1.0
2004-10-19,48.82,49.74,48.56,49.5,2529600,32.0760096692345,32.6804735958157,31.9051829073746,32.5227873540989,3850075.90636966,0.0,1.0
2004-10-20,49.74,49.77,48.53,48.53,2887800,32.6804735958157,32.7001843760303,31.88547212716,31.88547212716,4395259.804876,0.0,1.0
2004-10-21,49.35,49.96,48.56,49.95,2954700,32.4242334530258,32.8250193173895,31.9051829073746,32.8184490573179,4497082.25828212,0.0,1.0
2004-10-22,49.17,49.95,49.0,49.78,2788200,32.3059687717382,32.8184490573179,32.1942743505221,32.7067546361018,4243667.63209199,0.0,1.0
2004-10-25,50.08,50.13,49.65,49.65,5034600,32.9038624382479,32.9367137386056,32.6213412551719,32.6213412551719,7662710.3724734,0.0,1.0
2004-10-26,50.46,50.49,50.0,50.1,3224800,33.1535323209662,33.1732431011808,32.8513003576756,32.917002958391,4908177.09632389,0.0,1.0
2004-10-27,50.56,50.65,49.98,50.47,2799400,33.2192349216816,33.2783672623254,32.8381598375325,33.1601025810378,4260714.14148135,0.0,1.0
2004-10-28,50.66,50.73,50.33,50.73,2043900,33.2849375223969,33.3309293428977,33.0681189400363,33.3309293428977,3110835.76258261,0.0,1.0
2004-10-29,50.56,50.75,50.12,50.5,2598000,33.2192349216816,33.3440698630407,32.930143478534,33.1798133612524,3954181.37442615,0.0,1.0
2004-11-01,51.0,51.07,50.55,50.7,1704600,33.5083263648291,33.5543181853299,33.21266466161,33.3112185626831,2594417.84867083,0.0,1.0
2004-11-02,51.64,51.92,51.31,51.36,2670600,33.9288230094074,34.1127902914104,33.7120044270467,33.7448557274044,4064679.28350364,0.0,1.0
2004-11-03,52.0,52.07,51.6,51.95,1929700,34.1653523719826,34.2113441924834,33.9025419691212,34.132501071625,2937022.24720175,0.0,1.0
2004-11-04,52.57,52.87,51.7,51.82,1970300,34.5398571960601,34.7369649982062,33.9682445698366,34.047087690695,2998815.8437382,0.0,1.0
2004-11-05,52.5,52.86,52.32,52.73,2248900,34.4938653755594,34.7303947381347,34.3756006942718,34.6449813572047,3422847.76479868,0.0,1.0
2004-11-08,51.65,52.45,51.6,52.45,2220300,33.9353932694789,34.4610140752017,33.9025419691212,34.4610140752017,3379318.28546512,0.0,1.0
2004-11-09,52.17,52.4,51.8,51.8,1889300,34.2770467931987,34.428162774844,34.0339471705519,34.0339471705519,2875533.05261868,0.0,1.0
2004-11-10,52.6,53.1,52.44,52.5,2623000,34.5595679762747,34.8880809798515,34.4544438151302,34.4938653755594,3992231.61859885,0.0,1.0
2004-11-11,53.0,53.28,52.9,53.12,2576200,34.8223783791361,35.0063456611391,34.7566757784208,34.9012214999946,3921001.56150757,0.0,1.0
2004-11-12,53.65,53.65,53.3,53.45,3174000,35.2494452837859,35.2494452837859,35.0194861812822,35.1180400823552,4830859.00016498,0.0,1.0
2004-11-15,52.62,53.57,52.5,53.5,1917800,34.5727084964178,35.1968832032137,34.4938653755594,35.1508913827129,2918910.33097555,0.0,1.0
2004-11-16,52.05,52.75,51.94,52.6,2347500,34.1982036723403,34.6581218773478,34.1259308115534,34.5595679762747,3572917.92781578,0.0,1.0
2004-11-17,51.62,52.46,51.45,52.37,2979200,34.0142363903373,34.5677419805714,33.9022174018376,34.5084378101892,4521233.46928015,0.15,1.0
2004-11-18,51.51,51.97,51.15,51.81,3071300,33.9417535154257,34.2448637196015,33.7045368338968,34.1394340833665,4661004.41534645,0.0,1.0
2004-11-19,50.9,51.68,50.63,51.53,2418700,33.5398030272795,34.0537725039255,33.3618905161329,33.9549322199551,3670618.75407758,0.0,1.0
2004-11-22,50.7,50.9,50.57,50.9,2328900,33.4080159819857,33.5398030272795,33.3223544025447,33.5398030272795,3534338.28766332,0.0,1.0
2004-11-23,51.97,51.98,50.87,50.87,2962700,34.2448637196015,34.2514530718662,33.5200349704855,33.5200349704855,4496193.07177642,0.0,1.0
2004-11-24,53.08,53.1,52.05,52.05,2305900,34.9762818209823,34.9894605255117,34.2975785377191,34.2975785377191,3499433.49114296,0.0,1.0
2004-11-26,52.87,53.27,52.84,53.08,603500,34.8379054234238,35.1014795140114,34.8181373666297,34.9762818209823,915871.508697156,0.0,1.0
2004-11-29,53.17,53.35,52.83,52.88,2214700,35.0355859913645,35.154194332129,34.811548014365,34.8444947756885,3361028.38494051,0.0,1.0
2004-11-30,53.01,53.26,52.78,53.17,2818800,34.9301563551294,35.0948901617467,34.7786012530415,35.0355859913645,4277810.45354689,0.0,1.0
2004-12-01,53.85,53.93,53.25,53.25,3435900,35.4836619453635,35.5363767634811,35.088300809482,35.088300809482,5214321.32018652,0.0,1.0
2004-12-02,54.31,54.45,53.88,53.88,2724500,35.7867721495393,35.879023081245,35.5034300021576,35.5034300021576,4134700.78781343,0.0,1.0
2004-12-03,54.62,54.88,54.23,54.55,2621000,35.9910420697448,36.1623652286267,35.7340573314218,35.9449166038919,3977629.20347183,0.0,1.0
2004-12-06,55.07,55.1,54.5,54.65,3036100,36.2875629216559,36.30733097845,35.9119698425685,36.0108101265388,4607584.90067181,0.0,1.0
2004-12-07,54.75,55.42,54.55,55.4,2862200,36.0767036491858,36.5181902509201,35.9449166038919,36.5050115463907,4343674.28698095,0.0,1.0
2004-12-08,54.77,54.77,54.32,54.54,1892700,36.0898823537151,36.0898823537151,35.793361501804,35.9383272516272,2872361.23365553,0.0,1.0
2004-12-09,54.57,54.57,53.77,54.31,2308200,35.9580953084213,35.9580953084213,35.430947127246,35.7867721495393,3502923.97079499,0.0,1.0
2004-12-10,54.65,54.91,54.23,54.45,1457500,36.0108101265388,36.1821332854208,35.7340573314218,35.879023081245,2211901.77949645,0.0,1.0
2004-12-13,55.26,55.46,54.79,55.14,2118400,36.412760614685,36.5445476599789,36.1030610582445,36.3336883875087,3214883.51950963,0.0,1.0
2004-12-14,55.4,55.65,55.3,55.33,2433000,36.5050115463907,36.669745353008,36.4391180237438,36.4588860805379,3692320.43191414,0.0,1.0
2004-12-15,54.85,55.72,54.85,55.65,2271300,36.1425971718327,36.7158708188608,36.1425971718327,36.669745353008,3446924.53637755,0.0,1.0
2004-12-16,55.82,56.2,55.41,55.6,4407000,36.7817643415077,37.032159727566,36.5116008986554,36.6367985916845,6688062.53326989,0.0,1.0
2004-12-17,56.48,56.84,56.06,56.07,4033100,37.2166615909774,37.4538782725063,36.9399087958603,36.946498148125,6120631.94983679,0.0,1.0
2004-12-20,56.95,57.24,56.54,56.55,1949800,37.5263611474179,37.7174523630939,37.2561977045655,37.2627870568302,2959016.18501693,0.0,1.0
2004-12-21,57.4,57.49,57.16,57.25,3873700,37.822881999329,37.8821861697112,37.6647375449764,37.7240417153586,5878726.53395224,0.0,1.0
2004-12-22,57.92,58.15,57.7,57.89,2210600,38.165528317093,38.3170834191809,38.0205625672697,38.1457602602989,3354806.22556078,0.0,1.0
2004-12-23,57.95,58.26,57.95,58.15,759800,38.185296373887,38.3895662940925,38.185296373887,38.3170834191809,1153072.36505071,0.0,1.0
2004-12-27,57.74,58.35,57.74,58.1,884100,38.0469199763285,38.4488704644747,38.0469199763285,38.2841366578574,1341710.0262455,0.0,1.0
2004-12-28,58.74,58.75,57.99,58.01,1692200,38.7058552027977,38.7124445550623,38.2116537829458,38.2248324874752,2568082.46398894,0.0,1.0
2004-12-29,58.32,58.65,58.12,58.49,1831900,38.4291024076806,38.6465510324154,38.2973153623868,38.5411213961804,2780091.16285389,0.0,1.0
2004-12-30,58.13,58.49,58.06,58.49,1006200,38.3039047146515,38.5411213961804,38.2577792487986,38.5411213961804,1527008.96777312,0.0,1.0
2004-12-31,57.63,58.34,57.4,58.31,1845400,37.9744371014169,38.44228111221,37.822881999329,38.4225130554159,2800578.76081149,0.0,1.0
2005-01-03,57.31,58.24,57.12,58.24,1970700,37.7635778289468,38.3763875895631,37.6383801359176,38.3763875895631,2990734.02185499,0.0,1.0
2005-01-04,57.05,57.85,57.03,57.47,3762600,37.5922546700648,38.1194028512401,37.5790759655354,37.8690074651818,5710121.19076044,0.0,1.0
2005-01-05,56.95,57.27,56.61,56.85,2902500,37.5263611474179,37.737220419888,37.3023231704184,37.460467624771,4404833.56088401,0.0,1.0
2005-01-06,57.36,57.48,56.73,56.95,4984900,37.7965245902702,37.8755968174465,37.3813953975947,37.5263611474179,7565083.48584004,0.0,1.0
2005-01-07,57.5,57.88,56.8,57.6,2670900,37.8887755219759,38.1391709080342,37.4275208634475,37.9546690446228,4053357.43592252,0.0,1.0
2005-01-10,56.79,57.38,56.75,57.29,2669400,37.4209315111828,37.8097032947996,37.3945741021241,37.7503991244174,4051081.03614945,0.0,1.0
2005-01-11,56.09,56.79,55.9,56.79,3142600,36.9596768526544,37.4209315111828,36.8344791596253,37.4209315111828,4769209.28455955,0.0,1.0
2005-01-12,56.13,56.23,55.56,56.09,2798000,36.9860342617132,37.0519277843601,36.6104411826258,36.9596768526544,4246244.37669369,0.0,1.0
2005-01-13,56.32,56.5,55.86,56.03,2704900,37.1112319547423,37.2298402955068,36.8081217505665,36.9201407390663,4104955.83077869,0.0,1.0
2005-01-14,57.24,57.26,56.58,56.7,4327500,37.7174523630939,37.7306310676233,37.2825551136243,37.3616273408006,6567413.34529735,0.0,1.0
2005-01-18,57.92,57.95,56.65,56.8,2918700,38.165528317093,38.185296373887,37.3286805794771,37.4275208634475,4429418.67843312,0.0,1.0
2005-01-19,58.45,58.98,58.0,58.4,4495800,38.5147639871216,38.8639996571502,38.2182431352105,38.4818172257981,6822825.39983543,0.0,1.0
2005-01-20,57.82,58.2,57.5,57.6,3889000,38.099634794446,38.3500301805043,37.8887755219759,37.9546690446228,5901945.81163753,0.0,1.0
2005-01-21,56.81,58.04,56.7,57.75,3642100,37.4341102157122,38.2446005442692,37.3616273408006,38.0535093285932,5527250.40899075,0.0,1.0
2005-01-24,55.26,56.85,54.78,56.82,6896900,36.412760614685,37.460467624771,36.0964717059798,37.4406995679769,10466734.3965757,0.0,1.0
2005-01-25,55.13,55.75,54.99,55.45,3820500,36.327099035244,36.7356388756549,36.2348481035384,36.5379583077142,5797990.22200082,0.0,1.0
2005-01-26,56.33,56.49,55.5,55.55,4486500,37.117821307007,37.2232509432421,36.5709050690376,36.6038518303611,6808711.72124241,0.0,1.0
2005-01-27,56.95,57.11,55.83,56.17,3221800,37.5263611474179,37.6317907836529,36.7883536937724,37.0123916707719,4889403.19257746,0.0,1.0
2005-01-28,56.72,56.95,56.06,56.95,2790900,37.37480604533,37.5263611474179,36.9399087958603,37.5263611474179,4235469.41776785,0.0,1.0
2005-01-31,57.6,57.7,56.97,56.97,3672100,37.9546690446228,38.0205625672697,37.5395398519473,37.5395398519473,5572778.40445209,0.0,1.0
2005-02-01,56.73,56.99,55.89,56.8,4487600,37.3813953975947,37.5527185564766,36.8278898073606,37.4275208634475,6810381.08107599,0.0,1.0
2005-02-02,56.54,57.03,56.26,57.0,1870700,37.2561977045655,37.5790759655354,37.0716958411542,37.5593079087413,2838974.03698388,0.0,1.0
2005-02-03,56.03,56.64,55.62,56.51,2228500,36.9201407390663,37.3220912272124,36.6499772962139,37.2364296477715,3381971.26285271,0.0,1.0
2005-02-04,56.51,56.51,55.91,55.91,1890700,37.2364296477715,37.2364296477715,36.84106851189,36.84106851189,2869326.0339581,0.0,1.0
2005-02-07,56.85,57.14,56.1,56.4,1880400,37.460467624771,37.651558840447,36.9662662049191,37.1639467728599,2853694.75551638,0.0,1.0
2005-02-08,55.9,56.7,55.52,56.65,2237800,36.8344791596253,37.3616273408006,36.584083773567,37.3286805794771,3396084.94144573,0.0,1.0
2005-02-09,55.5,56.21,55.43,56.0,3030000,36.5709050690376,37.0387490798307,36.5247796031848,36.9003726822722,4598327.54159468,0.0,1.0
2005-02-10,54.72,55.92,54.49,55.72,6392800,36.0569355923917,36.8476578641547,35.9053804903038,36.7158708188608,9701712.3128404,0.0,1.0
2005-02-11,55.55,55.76,54.406,54.41,4679100,36.6038518303611,36.7422282279196,35.8500299312804,35.8526656721862,7101001.45210417,0.0,1.0
2005-02-14,55.72,56.43,55.49,55.69,1980800,36.7158708188608,37.1837148296539,36.5643157167729,36.6961027620668,3006061.78032698,0.0,1.0
2005-02-15,56.54,56.6036,55.78,56.02,3590300,37.2561977045655,37.298105984969,36.755406932449,36.9135513868016,5448638.73682752,0.0,1.0
2005-02-16,56.35,56.49,55.91,56.24,1852200,37.2298402955068,37.3223367931353,36.9391370172455,37.1571644759414,2803435.87755321,0.15,1.0
2005-02-17,56.06,56.49,56.02,56.35,2371000,37.0382404075618,37.3223367931353,37.0118128368108,37.2298402955068,3588676.42029947,0.0,1.0
2005-02-18,55.64,56.12,55.64,55.86,1319400,36.7607509146761,37.0778817636884,36.7607509146761,36.9061025538067,1997005.34329106,0.0,1.0
2005-02-22,53.99,55.2,53.91,55.2,2702100,35.6706136211963,36.4700476364148,35.6177584796942,36.4700476364148,4089819.71965043,0.0,1.0
2005-02-23,53.74,54.35,48.9,54.35,2667200,35.5054413040024,35.9084617579555,32.3077052431283,35.9084617579555,4036996.09794295,0.0,1.0
2005-02-24,53.94,54.07,53.35,53.74,2920000,35.6375791577575,35.7234687626983,35.2477724891799,35.5054413040024,4419626.80188715,0.0,1.0
2005-02-25,54.75,54.96,54.01,54.07,2746400,36.1727374654658,36.3114822119086,35.6838274065718,35.7234687626983,4156870.90709002,0.0,1.0
2005-02-28,54.38,54.65,53.59,54.65,2418200,35.9282824360188,36.1066685385882,35.406337913686,36.1066685385882,3660116.96312449,0.0,1.0
2005-03-01,54.4,54.55,54.2,54.3,2070800,35.9414962213943,36.0405996117106,35.8093583676392,35.8754272945167,3134302.45936572,0.0,1.0
2005-03-02,54.3,54.65,53.87,54.0,1640300,35.8754272945167,36.1066685385882,35.5913309089432,35.677220513884,2482710.22025188,0.0,1.0
2005-03-03,53.71,54.31,53.53,54.31,2003600,35.4856206259391,35.8820341872045,35.3666965575595,35.8820341872045,3032590.50008942,0.0,1.0
2005-03-04,53.78,54.5,53.77,54.36,2717100,35.5318688747534,36.0075651482718,35.5252619820656,35.9150686506433,4112523.2819889,0.0,1.0
2005-03-07,54.49,54.56,54.15,54.16,3073800,36.0009582555841,36.0472065043984,35.7763239042004,35.7829307968881,4652413.99439751,0.0,1.0
2005-03-08,54.5,55.07,54.31,54.65,2283400,36.0075651482718,36.384158031474,35.8820341872045,36.1066685385882,3456087.61624286,0.0,1.0
2005-03-09,53.45,54.31,53.31,54.3,2538000,35.3138414160574,35.8820341872045,35.2213449184288,35.8754272945167,3841442.74766767,0.0,1.0
2005-03-10,53.67,54.14,53.25,53.85,3294700,35.4591930551881,35.7697170115126,35.1817035623023,35.5781171235677,4986761.78910191,0.0,1.0
2005-03-11,53.87,54.79,53.7,54.4,3305300,35.5913309089432,36.1991650362168,35.4790137332513,35.9414962213943,5002805.6398211,0.0,1.0
2005-03-14,54.07,54.34,53.6,54.13,2992700,35.7234687626983,35.9018548652678,35.4129448063738,35.7631101188249,4529663.40068757,0.0,1.0
2005-03-15,54.51,55.1,54.5,54.82,3368400,36.0141720409596,36.4039787095372,36.0075651482718,36.2189857142801,5098311.95872489,0.0,1.0
2005-03-16,55.2,55.43,54.51,54.52,3660600,36.4700476364148,36.6220061682332,36.0141720409596,36.0207789336474,5540577.35307812,0.0,1.0
2005-03-17,55.4,55.74,54.91,55.4,4041200,36.6021854901699,36.8268198415536,36.2784477484699,36.6021854901699,6116642.40814602,0.0,1.0
2005-03-18,54.83,55.96,54.52,55.8,11526900,36.2255926069678,36.9721714806843,36.0207789336474,36.8664611976802,17446779.514614,0.0,1.0
2005-03-21,51.59,54.32,51.22,53.99,10660900,34.0849593761348,35.8886410798922,33.8405043466878,35.6706136211963,16136027.1822735,0.0,1.0
2005-03-22,52.55,52.95,51.6,52.0,7339700,34.7192210741594,34.9834967816696,34.0915662688225,34.3558419763328,11109155.7663737,0.0,1.0
2005-03-23,51.89,52.55,51.88,52.55,4467000,34.2831661567675,34.7192210741594,34.2765592640797,34.7192210741594,6761120.8643938,0.0,1.0
2005-03-24,51.13,51.97,51.07,51.79,2555400,33.781042312498,34.3360212982695,33.7414009563714,34.2170972298899,3867778.87998028,0.0,1.0
2005-03-28,51.54,51.63,51.22,51.26,2632400,34.051924912696,34.1113869468858,33.8405043466878,33.8669319174388,3984323.83331772,0.0,1.0
2005-03-29,51.52,52.04,51.48,51.54,3469800,34.0387111273205,34.3822695470838,34.0122835565694,34.051924912696,5251788.04013289,0.0,1.0
2005-03-30,51.9,51.9,51.29,51.5,1774300,34.2897730494552,34.2897730494552,33.8867525955021,34.025497341945,2685528.71047547,0.0,1.0
2005-03-31,51.81,51.96,51.5,51.9,3609300,34.2303110152654,34.3294144055817,34.025497341945,34.2897730494552,5462931.16988058,0.0,1.0
2005-04-01,50.78,51.78,50.65,51.77,2756600,33.5498010684265,34.2104903372021,33.4639114634857,34.2038834445144,4172309.32948018,0.0,1.0
2005-04-04,50.22,50.5,49.85,50.5,2943800,33.1798150779121,33.3648080731693,32.9353600484652,33.3648080731693,4455649.78746418,0.0,1.0
2005-04-05,51.1,51.17,50.2,50.24,3028400,33.7612216344347,33.807469883249,33.1666012925366,33.1930288632877,4583697.8790531,0.0,1.0
2005-04-06,51.26,51.51,51.15,51.29,2232300,33.8669319174388,34.0321042346327,33.7942560978735,33.8867525955021,3378744.14720983,0.0,1.0
2005-04-07,51.27,51.4,50.5,51.17,2986400,33.8735388101266,33.9594284150674,33.3648080731693,33.807469883249,4520127.9045054,0.0,1.0
2005-04-08,50.93,51.65,50.79,51.5,2564700,33.6489044587428,34.1246007322613,33.5564079611143,34.025497341945,3881855.08863014,0.0,1.0
2005-04-11,50.5,51.06,50.39,51.0,2300300,33.3648080731693,33.7347940636837,33.292132253604,33.6951527075571,3481666.96314419,0.0,1.0
2005-04-12,50.7,50.93,50.0,50.5,2134400,33.4969459269245,33.6489044587428,33.0344634387815,33.3648080731693,3230565.5636808,0.0,1.0
2005-04-13,50.13,51.23,49.89,50.8,3267600,33.1203530437223,33.8471112393755,32.9617876192162,33.563014853802,4945744.01981044,0.0,1.0
2005-04-14,49.68,50.92,49.53,50.92,2992300,32.8230428727733,33.6422975660551,32.723939482457,33.6422975660551,4529057.97235854,0.0,1.0
2005-04-15,48.65,49.78,48.59,49.67,2612500,32.1425329259344,32.8891117996509,32.1028915698079,32.8164359800856,3954203.7739487,0.0,1.0
2005-04-18,49.01,49.41,48.71,48.72,2723100,32.3803810626936,32.6446567702039,32.1821742820609,32.1887811747487,4121604.70692429,0.0,1.0
2005-04-19,48.95,49.4,48.92,49.05,3158700,32.3407397065671,32.6380498775161,32.3209190285038,32.4068086334447,4780916.1572332,0.0,1.0
2005-04-20,47.91,49.15,47.9,48.95,4483900,31.6536228670404,32.4728775603222,31.6470159743527,32.3407397065671,6786700.21129515,0.0,1.0
2005-04-21,49.88,49.94,48.43,48.5,4943300,32.9551807265284,32.994822082655,31.9971812868038,32.0434295356181,7482034.64718109,0.0,1.0
2005-04-22,49.21,50.53,48.84,50.25,2844400,32.5125189164488,33.3846287512326,32.2680638870018,33.1996357559754,4305200.8477013,0.0,1.0
2005-04-25,49.17,49.61,48.98,49.3,2093300,32.4860913456977,32.776794623959,32.3605603846304,32.5719809506386,3168357.80287342,0.0,1.0
2005-04-26,47.85,48.7086,47.84,48.7,4216200,31.6139815109139,32.1812493170847,31.6073746182262,32.1755673893732,6381517.30209473,0.0,1.0
2005-04-27,47.1,47.53,46.81,47.52,6916200,31.1184645593322,31.4025609449057,30.9268646713873,31.3959540522179,10468158.5230178,0.0,1.0
2005-04-28,47.9,48.15,46.76,47.05,5325000,31.6470159743527,31.8121882915466,30.8938302079485,31.0854300958934,8059764.63015379,0.0,1.0
2005-04-29,48.88,48.88,47.93,48.25,4446200,32.2944914577528,32.2944914577528,31.666836652416,31.8782572184242,6729638.59128447,0.0,1.0
2005-05-02,48.82,49.22,48.65,48.79,2951800,32.2548501016263,32.5191258091365,32.1425329259344,32.235029423563,4467758.35404469,0.0,1.0
2005-05-03,48.89,49.13,48.5,48.75,2638500,32.3010983504406,32.4596637749467,32.0434295356181,32.208601852812,3993556.61533536,0.0,1.0
2005-05-04,50.05,50.05,48.87,49.14,2636700,33.0674979022203,33.0674979022203,32.287884565065,32.4662706676345,3990832.18785474,0.0,1.0
2005-05-05,50.1,50.46,49.83,50.05,2484200,33.1005323656591,33.3383805024183,32.9221462630897,33.0674979022203,3760012.63741372,0.0,1.0
2005-05-06,50.04,50.34,49.99,50.16,1812200,33.0608910095325,33.2590977901652,33.0278565460938,33.1401737217856,2742893.04465065,0.0,1.0
2005-05-09,49.84,49.91,49.4905,49.9,1976700,32.9287531557774,32.9750014045917,32.6978422563403,32.9683945119039,2991875.44496244,0.0,1.0
2005-05-10,49.0,49.44,48.86,49.4,2994000,32.3737741700059,32.6644774482672,32.2812776723773,32.6380498775161,4531631.04275689,0.0,1.0
2005-05-11,49.41,49.6,48.6,48.95,2440200,32.6446567702039,32.7701877312713,32.1094984624956,32.3407397065671,3693415.5212209,0.0,1.0
2005-05-12,49.43,49.5,49.13,49.45,2639600,32.6578705555794,32.7041188043937,32.4596637749467,32.6710843409549,3995221.54324018,0.0,1.0
2005-05-13,49.67,50.14,49.25,49.25,2974700,32.8164359800856,33.1269599364101,32.5389464871998,32.5389464871998,4502419.1258814,0.0,1.0
2005-05-16,51.06,51.18,49.87,49.87,2529500,33.7347940636837,33.8140767759368,32.9485738338407,32.9485738338407,3828577.39567587,0.0,1.0
2005-05-17,52.0,52.11,51.09,51.09,2856800,34.3558419763328,34.4285177958981,33.7546147417469,33.7546147417469,4323969.1259011,0.0,1.0
2005-05-18,52.95,53.01,51.34,51.64,5332200,35.1156346354247,35.1554257228303,34.047907123375,34.2468625604029,8040292.96156234,0.2,1.0
2005-05-19,53.03,53.12,52.1,52.42,3218000,35.1686894186322,35.2283760497406,34.5519275638457,34.7641466966755,4852342.88854649,0.0,1.0
2005-05-20,52.46,52.81,52.05,52.8,2560800,34.7906740882792,35.0227887648117,34.518768324341,35.0161569169108,3861367.20602543,0.0,1.0
2005-05-23,53.26,53.42,52.56,52.91,1488700,35.3212219203536,35.4273314867685,34.8569925672885,35.089107243821,2244774.03921043,0.0,1.0
2005-05-24,52.66,52.85,52.4,52.75,3455500,34.9233110462978,35.0493161564155,34.7508830008736,34.9829976774061,5210463.28507532,0.0,1.0
2005-05-25,52.23,52.55,51.99,52.46,2864200,34.6381415865578,34.8503607193875,34.4789772369355,34.7906740882792,4318856.58837006,0.0,1.0
2005-05-26,53.14,53.15,52.39,52.48,4004600,35.2416397455424,35.2482715934433,34.7442511529727,34.803937784081,6038437.64184999,0.0,1.0
2005-05-27,52.84,52.99,52.51,52.99,1011600,35.0426843085145,35.1421620270285,34.8238333277838,35.1421620270285,1525366.70790977,0.0,1.0
2005-05-31,52.9,52.97,52.46,52.52,2853500,35.0824753959201,35.1288983312266,34.7906740882792,34.8304651756848,4302722.32208434,0.0,1.0
2005-06-01,52.9,52.9,52.9,52.9,3310400,35.0824753959201,35.0824753959201,35.0824753959201,35.0824753959201,4991670.57123813,0.0,1.0
2005-06-02,53.22,53.29,52.75,53.14,1842900,35.2946945287499,35.3411174640564,34.9829976774061,35.2416397455424,2778863.48952838,0.0,1.0
2005-06-03,52.3,53.18,52.28,52.97,2110400,34.6845645218643,35.2681671371461,34.6713008260624,35.1288983312266,3182220.14667138,0.0,1.0
2005-06-06,52.25,52.65,51.98,52.45,2015200,34.6514052823596,34.9166791983968,34.4723453890345,34.7840422403782,3038670.41298909,0.0,1.0
2005-06-07,52.07,52.62,52.07,52.44,3082200,34.5320320201429,34.8967836546941,34.5320320201429,34.7774103924773,4647573.41549968,0.0,1.0
2005-06-08,51.49,52.43,51.33,52.1,3169300,34.147384841889,34.7707785445764,34.0412752754741,34.5519275638457,4778909.35881615,0.0,1.0
2005-06-09,51.63,51.95,51.18,51.3,1847300,34.240230712502,34.4524498453317,33.9417975569601,34.0213797317713,2785498.14108512,0.0,1.0
2005-06-10,51.0,51.6,50.72,50.8,3198800,33.8224242947434,34.2203351687992,33.6367325535173,33.6897873367248,4823391.68175342,0.0,1.0
2005-06-13,50.9,51.38,50.57,50.9,2175000,33.7561058157341,34.0744345149787,33.5372548350034,33.7561058157341,3279628.89452722,0.0,1.0
2005-06-14,51.45,53.72,51.0,51.0,3821000,34.1208574502852,35.6262869237964,33.8224242947434,33.8224242947434,5761591.72689128,0.0,1.0
2005-06-15,52.02,52.18,51.56,51.59,3952900,34.4988727806383,34.6049823470531,34.1938077771955,34.2137033208983,5960480.48605823,0.0,1.0
2005-06-16,54.33,54.92,52.23,52.47,5902300,36.0308296457531,36.422108671908,34.6381415865578,34.7973059361801,8899932.70076691,0.0,1.0
2005-06-17,55.54,55.55,54.75,55.18,4706800,36.8332832417656,36.8399150896666,36.3093672575922,36.5945367173322,7097267.7152923,0.0,1.0
2005-06-20,55.5,55.75,55.09,55.25,3717300,36.8067558501619,36.9725520476852,36.5348500862238,36.6409596526387,5605225.05270164,0.0,1.0
2005-06-21,55.32,55.68,55.15,55.25,2461000,36.6873825879452,36.9261291123787,36.5746411736294,36.6409596526387,3710881.24571563,0.0,1.0
2005-06-22,55.13,55.61,55.09,55.35,2882400,36.5613774778275,36.8797061770722,36.5348500862238,36.707278131648,4346299.91980932,0.0,1.0
2005-06-23,54.16,55.49,54.08,55.29,2415800,35.9180882314373,36.800124002261,35.8650334482298,36.6674870442424,3642725.27972362,0.0,1.0
2005-06-24,55.12,55.36,54.24,54.24,2737300,36.5547456299266,36.7139099795489,35.9711430146447,35.9711430146447,4127507.20597212,0.0,1.0
2005-06-27,54.63,54.93,54.55,54.9,1692600,36.229785082781,36.4287405198089,36.1767302995736,36.4088449761061,2552229.82385139,0.0,1.0
2005-06-28,55.12,55.28,53.84,54.25,2410400,36.5547456299266,36.6608551963415,35.7058690986075,35.9777748625457,3634582.75281307,0.0,1.0
2005-06-29,55.03,55.23,54.45,54.89,1907800,36.4950589988182,36.6276959568368,36.1104118205643,36.4022131282052,2876724.59999036,0.0,1.0
2005-06-30,54.55,55.15,54.42,55.04,1988600,36.1767302995736,36.5746411736294,36.0905162768615,36.5016908467191,2998560.92857785,0.0,1.0
2005-07-01,54.72,54.89,54.58,54.67,1175600,36.2894717138894,36.4022131282052,36.1966258432764,36.2563124743847,1772658.26593389,0.0,1.0
2005-07-05,55.28,55.57,54.12,54.47,2086500,36.6608551963415,36.8531787854684,35.8915608398336,36.1236755163661,3146181.92571542,0.0,1.0
2005-07-06,54.14,54.95,54.14,54.75,1543300,35.9048245356354,36.4420042156108,35.9048245356354,36.3093672575922,2327104.03352822,0.0,1.0
2005-07-07,54.66,54.75,52.62,52.68,7234400,36.2496806264838,36.3093672575922,34.8967836546941,34.9365747420996,10908573.4595714,0.0,1.0
2005-07-08,54.74,54.9,54.21,54.56,2482300,36.3027354096912,36.4088449761061,35.9512474709419,36.1833621474745,3742998.9907517,0.0,1.0
2005-07-11,54.95,55.17,54.53,54.84,1237500,36.4420042156108,36.5879048694312,36.1634666037717,36.3690538887005,1865995.75033445,0.0,1.0
2005-07-12,54.86,55.12,54.59,54.96,1461900,36.3823175845024,36.5547456299266,36.2032576911773,36.4486360635117,2204362.97972844,0.0,1.0
2005-07-13,54.51,54.9,54.34,54.78,1330400,36.1502029079698,36.4088449761061,36.037461493654,36.329262801295,2006077.370703,0.0,1.0
2005-07-14,54.35,54.79,54.35,54.5,1635800,36.044093341555,36.3358946491959,36.044093341555,36.1435710600689,2466582.50375523,0.0,1.0
2005-07-15,54.38,54.59,54.12,54.35,2699400,36.0639888852577,36.2032576911773,35.8915608398336,36.044093341555,4070358.7300629,0.0,1.0
2005-07-18,53.99,54.32,53.94,54.21,1685400,35.8053468171215,36.0241977978522,35.7721875776168,35.9512474709419,2541373.12130399,0.0,1.0
2005-07-19,54.27,54.44,53.55,54.0,2202400,35.9910385583475,36.1037799726633,35.5135455094806,35.8119786650224,3320944.6792215,0.0,1.0
2005-07-20,54.38,54.68,53.5,53.94,2118800,36.0639888852577,36.2629443222857,35.4803862699759,35.7721875776168,3194886.29964335,0.0,1.0
2005-07-21,54.35,54.74,53.94,54.38,2110500,36.044093341555,36.3027354096912,35.7721875776168,36.0639888852577,3182370.93420676,0.0,1.0
2005-07-22,53.82,54.35,53.61,54.35,1341600,35.6926054028057,36.044093341555,35.5533365968861,36.044093341555,2022965.57466562,0.0,1.0
2005-07-25,53.45,54.01,53.37,53.82,1281800,35.4472270304713,35.8186105129233,35.3941722472638,35.6926054028057,1932794.62850804,0.0,1.0
2005-07-26,53.45,53.78,53.31,53.49,1383600,35.4472270304713,35.6660780112019,35.3543811598582,35.473754422075,2086296.33952545,0.0,1.0
2005-07-27,53.31,53.72,52.9,53.66,1982900,35.3543811598582,35.6262869237964,35.0824753959201,35.5864958363908,2989966.03906117,0.0,1.0
2005-07-28,53.42,53.55,53.16,53.46,1436700,35.4273314867685,35.5135455094806,35.2549034413443,35.4538588783722,2166364.52081253,0.0,1.0
2005-07-29,52.4,53.2,52.39,53.14,1911400,34.7508830008736,35.281430832948,34.7442511529727,35.2416397455424,2882152.95126406,0.0,1.0
2005-08-01,51.76,52.67,51.7,52.55,2141100,34.3264447352141,34.9299428941987,34.2866536478085,34.8503607193875,3228511.92003321,0.0,1.0
2005-08-02,51.95,51.97,51.53,51.95,2229500,34.4524498453317,34.4657135411336,34.1739122334927,34.4524498453317,3361808.10130964,0.0,1.0
2005-08-03,51.64,52.15,51.5,51.95,1371900,34.2468625604029,34.5850868033503,34.1540166897899,34.4524498453317,2068654.19788593,0.0,1.0
2005-08-04,51.55,51.64,51.25,51.28,3150500,34.1871759292945,34.2468625604029,33.9882204922666,34.0081160359694,4750561.30216461,0.0,1.0
2005-08-05,51.76,52.0,51.62,52.0,4522000,34.3264447352141,34.4856090848364,34.233598864601,34.4856090848364,6818612.34990901,0.0,1.0
2005-08-08,52.2,52.5,52.1,52.34,2368700,34.618246042855,34.8172014798829,34.5519275638457,34.711091913468,3571704.35055937,0.0,1.0
2005-08-09,52.47,52.58,52.26,52.34,2187700,34.7973059361801,34.8702562630903,34.6580371302606,34.711091913468,3298778.91152056,0.0,1.0
2005-08-10,51.79,53.03,51.7,52.73,3087300,34.3463402789169,35.1686894186322,34.2866536478085,34.9697339816043,4655263.57980409,0.0,1.0
2005-08-11,51.15,52.17,50.83,52.03,3238200,33.9219020132573,34.5983504991522,33.7096828804276,34.5055046285392,4882801.97069336,0.0,1.0
2005-08-12,50.46,51.01,50.25,51.0,3010500,33.4643045080932,33.8290561426443,33.3250357021736,33.8224242947434,4539458.75263182,0.0,1.0
2005-08-15,50.23,50.46,50.02,50.3,2411200,33.3117720063718,33.4643045080932,33.1725032004522,33.3581949416783,3635789.05309611,0.0,1.0
2005-08-16,49.31,50.35,49.21,50.23,3520400,32.7016419994862,33.3913541811829,32.6353235204769,33.3117720063718,5308324.39553731,0.0,1.0
2005-08-17,49.79,49.9,49.12,49.12,3422300,33.1526076567495,33.2258510157019,32.7064890158573,32.7064890158573,5139756.08688836,0.2,1.0
2005-08-18,50.93,51.18,49.81,49.81,3948200,33.9116751949839,34.0781373744213,33.1659246311044,33.1659246311044,5929575.13434026,0.0,1.0
2005-08-19,50.93,51.26,50.52,51.18,1998300,33.9116751949839,34.1314052718413,33.6386772207066,34.0781373744213,3001132.15919967,0.0,1.0
2005-08-22,51.13,51.49,50.78,50.93,1570700,34.0448449385338,34.2845504769237,33.8117978873215,33.9116751949839,2358944.24383472,0.0,1.0
2005-08-23,51.33,51.47,51.07,51.34,1657700,34.1780146820837,34.2712335025687,34.0048940154689,34.1846731692612,2489604.55402357,0.0,1.0
2005-08-24,50.33,51.45,50.27,51.33,2360500,33.5121659643342,34.2579165282137,33.4722150412692,34.1780146820837,3545099.56552611,0.0,1.0
2005-08-25,50.29,50.88,49.97,50.65,1711500,33.4855320156242,33.8783827590964,33.2724604259444,33.7252375540141,2570403.68837023,0.0,1.0
2005-08-26,49.74,50.51,49.55,50.4,2850400,33.119315220862,33.6320187335291,32.9928039644896,33.5587753745767,4280852.27772744,0.0,1.0
2005-08-29,50.1,50.2,49.1,49.1,2168000,33.3590207592518,33.4256056310268,32.6931720415023,32.6931720415023,3255994.85620021,0.0,1.0
2005-08-30,49.09,49.98,48.76,49.95,4934900,32.6865135543248,33.2791189131219,32.4667834774674,33.2591434515894,7411443.27299927,0.0,1.0
2005-08-31,49.34,49.35,48.82,49.13,2350000,32.8529757337622,32.8596342209397,32.5067344005324,32.7131475030348,3529330.21774469,0.0,1.0
2005-09-01,48.52,49.65,48.25,49.34,3805200,32.3069797852075,33.0593888362645,32.1272006314152,32.8529757337622,5714811.63598389,0.0,1.0
2005-09-02,48.24,48.69,48.21,48.5,2609600,32.1205421442377,32.420174067225,32.1005666827052,32.2936628108526,3919208.56860704,0.0,1.0
2005-09-06,49.35,49.38,48.39,48.39,4848100,32.8596342209397,32.8796096824721,32.2204194519001,32.2204194519001,7281083.33133959,0.0,1.0
2005-09-07,49.87,50.07,49.07,49.34,4591900,33.2058755541694,33.3390452977193,32.6731965799698,32.8529757337622,6896311.24547314,0.0,1.0
2005-09-08,49.42,49.78,49.32,49.77,2218800,32.9062436311821,33.145949169572,32.8396587594072,33.1392906823945,3332288.46260933,0.0,1.0
2005-09-09,49.7,49.92,49.38,49.74,1883700,33.092681272152,33.2391679900569,32.8796096824721,33.119315220862,2829020.9919854,0.0,1.0
2005-09-12,51.0,51.09,50.26,50.44,3907500,33.9582846052264,34.0182109898238,33.4655565540917,33.5854093232866,5868450.13865421,0.0,1.0
2005-09-13,50.22,50.73,50.21,50.65,2524000,33.4389226053818,33.778505451434,33.4322641182043,33.7252375540141,3790650.83812238,0.0,1.0
2005-09-14,49.7,50.8,49.62,50.41,3076100,33.092681272152,33.8251148616765,33.039413374732,33.5654338617542,4619818.16289551,0.0,1.0
2005-09-15,49.66,50.0,49.49,49.95,2768600,33.066047323442,33.2924358874769,32.9528530414246,33.2591434515894,4158001.54929701,0.0,1.0
2005-09-16,49.03,49.9,49.0,49.67,10817200,32.6465626312598,33.2258510157019,32.6265871697273,33.0727058106195,16245732.2686757,0.0,1.0
2005-09-19,50.78,51.27,49.41,49.41,6191300,33.8117978873215,34.1380637590188,32.8995851440046,32.8995851440046,9298358.37324372,0.0,1.0
2005-09-20,49.75,51.22,49.7,50.9,3982000,33.1259737080395,34.1047713231313,33.092681272152,33.8916997334514,5980337.41576994,0.0,1.0
2005-09-21,48.8,49.71,48.74,49.7,3153900,32.4934174261774,33.0993397593295,32.4534665031124,33.092681272152,4736661.52074255,0.0,1.0
2005-09-22,49.01,49.53,48.5,48.8,2287700,32.6332456569048,32.9794869901346,32.2936628108526,32.4934174261774,3435765.42090832,0.0,1.0
2005-09-23,49.63,49.92,48.8,48.97,2309400,33.0460718619095,33.2391679900569,32.4934174261774,32.6066117081948,3468355.40632324,0.0,1.0
2005-09-26,50.45,50.92,49.98,50.0,2914600,33.5920678104642,33.9050167078064,33.2791189131219,33.2924358874769,4377270.57559092,0.0,1.0
2005-09-27,49.59,50.19,49.58,50.19,1586800,33.0194379131995,33.4189471438493,33.012779426022,33.4189471438493,2383123.91043289,0.0,1.0
2005-09-28,49.1,50.01,49.1,49.95,2092000,32.6931720415023,33.2990943746544,32.6931720415023,33.2591434515894,3141854.8151157,0.0,1.0
2005-09-29,49.07,49.35,48.73,49.2,2910800,32.6731965799698,32.8596342209397,32.4468080159349,32.7597569132772,4371563.57353671,0.0,1.0
2005-09-30,49.98,50.08,48.97,48.97,2467000,33.2791189131219,33.3457037848968,32.6066117081948,32.6066117081948,3705045.807309,0.0,1.0
2005-10-03,49.49,50.0,49.4,49.69,2256200,32.9528530414246,33.2924358874769,32.8929266568271,33.0860227849745,3388457.37756408,0.0,1.0
2005-10-04,49.56,50.25,49.52,49.85,3030600,32.9994624516671,33.4588980669142,32.9728285029571,33.1925585798144,4551484.32250939,0.0,1.0
2005-10-05,48.5,49.34,48.46,49.25,2891600,32.2936628108526,32.8529757337622,32.2670288621426,32.7930493491647,4342728.1947364,0.0,1.0
2005-10-06,48.28,48.69,47.99,48.52,4319400,32.1471760929477,32.420174067225,31.9540799648003,32.3069797852075,6487059.12447932,0.0,1.0
2005-10-07,48.07,48.31,47.94,48.31,3221800,32.0073478622203,32.1671515544801,31.9207875289128,32.1671515544801,4838636.63639568,0.0,1.0
2005-10-10,47.47,47.92,47.0,47.91,4306400,31.6078386315705,31.9074705545578,31.2948897342282,31.9008120673803,6467535.17008331,0.0,1.0
2005-10-11,47.5,47.88,47.25,47.55,4806500,31.627814093103,31.8808366058478,31.4613519136656,31.6611065289905,7218606.67727229,0.0,1.0
2005-10-12,46.75,47.34,46.35,47.33,5082900,31.1284275547909,31.5212782982631,30.862088067691,31.5146198110856,7633715.98458489,0.0,1.0
2005-10-13,46.64,46.84,46.05,46.75,4538200,31.0551841958384,31.1883539393883,30.6623334523662,31.1284275547909,6815662.29539106,0.0,1.0
2005-10-14,47.54,47.58,46.5,46.74,3371600,31.654448041813,31.681081990523,30.9619653753535,31.1217690676134,5063612.66474384,0.0,1.0
2005-10-17,47.11,47.2,46.57,46.82,3093000,31.3681330931807,31.4280594777782,31.0085747855959,31.1750369650333,4645199.30361036,0.0,1.0
2005-10-18,46.55,46.81,46.41,46.8,3827700,30.995257811241,31.1683784778558,30.902038990756,31.1617199906783,5748603.09551547,0.0,1.0
2005-10-19,47.81,47.9,45.78,46.08,5513200,31.8342271956054,31.8941535802028,30.4825542985738,30.6823089138987,8279958.87509363,0.0,1.0
2005-10-20,47.44,48.0,47.2,47.4,3614900,31.587863170038,31.9607384519778,31.4280594777782,31.5612292213281,5429010.98047886,0.0,1.0
2005-10-21,47.75,47.83,47.35,47.35,3390300,31.7942762725404,31.8475441699604,31.5279367854406,31.5279367854406,5091697.12222121,0.0,1.0
2005-10-24,49.35,49.4,48.01,48.02,4034200,32.8596342209397,32.8929266568271,31.9673969391553,31.9740554263328,6058733.60188325,0.0,1.0
2005-10-25,49.98,49.99,49.11,49.12,3680800,33.2791189131219,33.2857774002994,32.6998305286798,32.7064890158573,5527982.41084028,0.0,1.0
2005-10-26,49.44,49.8,49.26,49.73,3819500,32.9195606055371,33.1592661439269,32.7997078363422,33.1126567336845,5736287.98581952,0.0,1.0
2005-10-27,48.36,49.35,48.21,49.19,3673700,32.2004439903676,32.8596342209397,32.1005666827052,32.7530984260997,5517319.32805476,0.0,1.0
2005-10-28,48.72,48.96,47.95,48.37,3895300,32.4401495287574,32.5999532210173,31.9274460160903,32.2071024775451,5850127.65837486,0.0,1.0
2005-10-31,49.67,49.9184,48.96,49.0,3443700,33.0727058106195,33.2381026321085,32.5999532210173,32.6265871697273,5171895.51950954,0.0,1.0
2005-11-01,50.52,50.66,49.52,49.62,3705000,33.6386772207066,33.7318960411915,32.9728285029571,33.039413374732,5564327.00286983,0.0,1.0
2005-11-02,51.87,51.92,50.45,50.51,4166600,34.5375729896685,34.570865425556,33.5920678104642,33.6320187335291,6257577.56819364,0.0,1.0
2005-11-03,51.94,52.18,51.75,51.9,4870600,34.584182399911,34.7439860921708,34.4576711435385,34.557548451201,7314874.79087119,0.0,1.0
2005-11-04,52.12,52.2,51.51,51.88,2063800,34.7040351691059,34.7573030665258,34.2978674512787,34.544231476846,3099502.85250276,0.0,1.0
2005-11-07,52.39,52.52,51.69,52.12,2183200,34.8838143228982,34.9703746562057,34.4177202204736,34.7040351691059,3278822.86441712,0.0,1.0
2005-11-08,52.33,52.49,51.88,52.4,2658100,34.8438633998333,34.9503991946732,34.544231476846,34.8904728100757,3992047.93693071,0.0,1.0
2005-11-09,52.66,52.85,52.3,52.33,2112400,35.0635934766906,35.190104733063,34.8238879383008,34.8438633998333,3172492.40509102,0.0,1.0
2005-11-10,53.59,53.75,52.98,53.0,2517200,35.6828327841977,35.7893685790376,35.2766650663705,35.2899820407255,3780438.30813062,0.0,1.0
2005-11-11,54.05,54.12,53.47,53.6,1558900,35.9891231943625,36.0357326046049,35.6029309380678,35.6894912713752,2341222.5006137,0.0,1.0
2005-11-14,53.3,53.54,53.2,53.53,1591200,35.4897366560503,35.6495403483102,35.4231517842754,35.6428818611327,2389732.01807462,0.0,1.0
2005-11-15,53.52,54.07,53.23,53.31,1876600,35.6362233739552,36.0024401687175,35.4431272458079,35.4963951432278,2818357.90919987,0.0,1.0
2005-11-16,52.37,53.05,52.28,53.0,2684100,35.0369595279806,35.4918980897341,34.976747071278,35.4584467248993,4011943.92703349,0.25,1.0
2005-11-17,53.3,53.39,52.57,52.7,2459900,35.6591549139081,35.7193673706108,35.1707649873199,35.2577385358904,3676830.54510252,0.0,1.0
2005-11-18,53.28,53.53,52.87,53.53,2115400,35.6457743679742,35.8130311921483,35.3714731763287,35.8130311921483,3161903.87215329,0.0,1.0
2005-11-21,53.22,53.4,52.86,53.0,1902500,35.6056327301724,35.7260576435777,35.3647829033618,35.4584467248993,2843680.68297799,0.0,1.0
2005-11-22,53.82,53.9,52.94,52.94,1530000,36.0070491081902,36.0605712919259,35.4183050870975,35.4183050870975,2286902.20497047,0.0,1.0
2005-11-23,54.63,54.76,53.6,53.72,1846600,36.5489612185141,36.6359347670846,35.859863102917,35.9401463785205,2760126.54359377,0.0,1.0
2005-11-25,54.16,54.64,54.15,54.64,526200,36.2345183890669,36.5556514914811,36.2278281160999,36.5556514914811,786514.993631019,0.0,1.0
2005-11-28,54.78,54.96,54.29,54.6,1835000,36.6493153130185,36.7697402264238,36.3214919376374,36.5288903996132,2742787.93864105,0.0,1.0
2005-11-29,54.83,54.98,54.19,54.84,1526500,36.6827666778533,36.7831207723578,36.2545892079678,36.6894569508203,2281670.72933818,0.0,1.0
2005-11-30,54.49,54.88,54.35,54.6,1852400,36.4552973969766,36.7162180426881,36.3616335754391,36.5288903996132,2768795.84607013,0.0,1.0
2005-12-01,55.46,55.58,54.49,54.73,2107800,37.1042538747719,37.1845371503755,36.4552973969766,36.6158639481837,3150544.09649461,0.0,1.0
2005-12-02,56.0,56.03,55.18,55.47,1686400,37.4655286149879,37.4855994338888,36.916926231697,37.1109441477389,2520674.43036745,0.0,1.0
2005-12-05,55.11,55.85,54.88,55.75,1679400,36.8700943209283,37.3651745204835,36.7162180426881,37.2982717908138,2510211.47910288,0.0,1.0
2005-12-06,54.83,55.57,54.75,55.09,2171800,36.6827666778533,37.1778468774085,36.6292444941176,36.8567137749943,3246205.36519926,0.0,1.0
2005-12-07,54.65,55.05,54.52,54.94,2064500,36.562341764448,36.8299526831265,36.4753682158775,36.7563596804899,3085823.26938662,0.0,1.0
2005-12-08,54.36,54.84,54.19,54.64,2575200,36.3683238484061,36.6894569508203,36.2545892079678,36.5556514914811,3849170.29950324,0.0,1.0
2005-12-09,54.57,54.76,54.17,54.26,1785900,36.5088195807123,36.6359347670846,36.2412086620338,36.3014211187365,2669397.80905671,0.0,1.0
2005-12-12,55.04,55.19,54.89,54.95,1627100,36.8232624101595,36.923616504664,36.7229083156551,36.7630499534569,2432038.2860833,0.0,1.0
2005-12-13,55.92,55.95,55.11,55.25,3576800,37.4120064312522,37.4320772501531,36.8700943209283,36.9637581424657,5346269.15473096,0.0,1.0
2005-12-14,55.41,55.92,55.35,55.91,2216800,37.0708025099371,37.4120064312522,37.0306608721354,37.4053161582852,3313467.19475721,0.0,1.0
2005-12-15,54.84,55.3,53.94,54.6,3020500,36.6894569508203,36.9972095073005,36.0873323837937,36.5288903996132,4514763.47066229,0.0,1.0
2005-12-16,52.65,54.23,52.09,53.91,11200800,35.2242871710556,36.2813502998356,34.8496318849057,36.0672615648928,16741917.789172,0.0,1.0
2005-12-19,53.04,53.33,52.84,53.15,7824600,35.4852078167671,35.679225732809,35.3514023574279,35.5588008194037,11695486.9235372,0.0,1.0
2005-12-20,53.98,54.1,53.1,53.1,2907800,36.1140934756615,36.1943767512651,35.5253494545689,35.5253494545689,4346309.9553027,0.0,1.0
2005-12-21,53.71,54.37,53.48,54.1,2024300,35.9334561055536,36.3750141213731,35.7795798273134,36.1943767512651,3025736.03498151,0.0,1.0
2005-12-22,53.87,54.06,53.53,53.71,1392200,36.040500473025,36.1676156593972,35.8130311921483,35.9334561055536,2080931.53579077,0.0,1.0
2005-12-23,53.91,54.1,53.61,54.1,973500,36.0672615648928,36.1943767512651,35.8665533758839,36.1943767512651,1455097.57943709,0.0,1.0
2005-12-27,53.05,53.87,53.03,53.81,1300200,35.4918980897341,36.040500473025,35.4785175438001,36.0003588352232,1943418.46202784,0.0,1.0
2005-12-28,53.38,53.62,53.24,53.45,913800,35.7126770976438,35.8732436488509,35.6190132761064,35.7595090084126,1365863.55222354,0.0,1.0
2005-12-29,53.52,54.03,53.46,53.56,997900,35.8063409191813,36.1475448404964,35.7661992813795,35.8331020110491,1491568.43813074,0.0,1.0
2005-12-30,53.47,53.62,53.39,53.41,909300,35.7728895543465,35.8732436488509,35.7193673706108,35.7327479165447,1359137.36926774,0.0,1.0
2006-01-03,54.57,54.6,53.69,53.83,2015600,36.5088195807123,36.5288903996132,35.9200755596196,36.0137393811571,3012732.08126698,0.0,1.0
2006-01-04,54.36,54.58,54.12,54.42,1984600,36.3683238484061,36.5155098536793,36.207757297199,36.4084654862079,2966396.15423817,0.0,1.0
2006-01-05,53.79,54.53,53.62,54.38,1777000,35.9869782892893,36.4820584888445,35.8732436488509,36.38170439434,2656094.91387746,0.0,1.0
2006-01-06,53.98,54.12,53.81,54.0,3497100,36.1140934756615,36.207757297199,36.0003588352232,36.1274740215955,5227140.98104721,0.0,1.0
2006-01-09,54.56,54.6,54.0,54.0,1743300,36.5021293077454,36.5288903996132,36.1274740215955,36.1274740215955,2605723.27707517,0.0,1.0
2006-01-10,53.73,54.43,53.63,54.42,2393500,35.9468366514875,36.4151557591748,35.8799339218179,36.4084654862079,3577581.97882145,0.0,1.0
2006-01-11,53.89,54.3,53.82,54.02,2038100,36.0538810189589,36.3281822106043,36.0070491081902,36.1408545675294,3046362.99604595,0.0,1.0
2006-01-12,54.4,55.08,54.35,54.35,2923900,36.395084940274,36.8500235020274,36.3616335754391,36.3616335754391,4370374.74321121,0.0,1.0
2006-01-13,55.9,56.14,55.0,55.01,3217900,37.3986258853183,37.5591924365254,36.7965013182917,36.8031915912586,4809818.69632318,0.0,1.0
2006-01-17,55.12,56.01,54.83,55.9,3354100,36.8767845938952,37.4722188879549,36.6827666778533,37.3986258853183,5013397.83378526,0.0,1.0
2006-01-18,54.47,54.81,53.49,54.4,4389400,36.4419168510427,36.6693861319194,35.7862701002804,36.395084940274,6560868.32581528,0.0,1.0
2006-01-19,54.34,54.57,54.15,54.15,3144900,36.3549433024722,36.5088195807123,36.2278281160999,36.2278281160999,4700705.06170694,0.0,1.0
2006-01-20,53.55,54.57,53.44,54.45,3160000,35.8264117380822,36.5088195807123,35.7528187354456,36.4285363051088,4723275.14229194,0.0,1.0
2006-01-23,53.64,54.13,53.29,53.9,2213900,35.8866241947848,36.214447570166,35.6524646409412,36.0605712919259,3309132.54351904,0.0,1.0
2006-01-24,52.71,54.23,52.63,54.01,4598900,35.2644288088574,36.2813502998356,35.2109066251217,36.1341642945624,6874009.51009064,0.0,1.0
2006-01-25,52.94,53.73,52.53,53.2,3729200,35.4183050870975,35.9468366514875,35.144003895452,35.5922521842385,5574062.5508339,0.0,1.0
2006-01-26,52.63,53.5,52.4,53.45,3508500,35.2109066251217,35.7929603732474,35.0570303468815,35.7595090084126,5244180.64453522,0.0,1.0
2006-01-27,52.4,53.22,52.33,52.99,2414500,35.0570303468815,35.6056327301724,35.0101984361128,35.4517564519323,3608970.83261516,0.0,1.0
2006-01-30,51.81,52.74,51.7836,52.4,3008700,34.6623042418308,35.2844996277582,34.644641921198,35.0570303468815,4497125.92424486,0.0,1.0
2006-01-31,51.76,52.02,51.48,51.8,3087000,34.628852876996,34.802799974137,34.441525233921,34.6556139688638,4614161.5076757,0.0,1.0
2006-02-01,52.25,52.61,51.46,51.77,3545200,34.9566762523771,35.1975260791877,34.4281446879871,34.6355431499629,5299036.40330804,0.0,1.0
2006-02-02,52.75,53.45,52.72,53.33,7063300,35.2911899007252,35.7595090084126,35.2711190818243,35.679225732809,10557566.238149,0.0,1.0
2006-02-03,52.11,52.62,51.85,52.33,3018300,34.8630124308396,35.2042163521547,34.6890653336986,35.0101984361128,4511475.11455057,0.0,1.0
2006-02-06,51.71,52.4299,51.42,52.15,2584300,34.5954015121611,35.0770342630528,34.4013835961192,34.8897735227075,3862772.13614718,0.0,1.0
2006-02-07,51.5,52.0,51.26,51.71,3083600,34.4549057798549,34.789419428203,34.2943392286478,34.5954015121611,4609079.50277578,0.0,1.0
2006-02-08,52.0,52.01,51.6,51.75,1743600,34.789419428203,34.79610970117,34.5218085095246,34.622162604029,2606171.68927223,0.0,1.0
2006-02-09,52.24,52.59,52.15,52.37,2672300,34.9499859794101,35.1841455332538,34.8897735227075,35.0369595279806,3994306.38061607,0.0,1.0
2006-02-10,52.2,52.81,51.87,52.46,3223800,34.9232248875423,35.331331538527,34.7024458796325,35.0971719846833,4818637.46953189,0.0,1.0
2006-02-13,51.7,52.15,51.38,52.15,2153800,34.5887112391942,34.8897735227075,34.3746225042514,34.8897735227075,3219300.63337607,0.0,1.0
2006-02-14,51.92,52.29,51.47,51.6,2750900,34.7358972444674,34.9834373442449,34.4348349609541,34.5218085095246,4111790.37624396,0.0,1.0
2006-02-15,53.3,53.5,52.12,52.15,3878200,35.8264117380822,35.9608448027654,35.0332566564511,35.0534216161536,5769711.50533272,0.25,1.0
2006-02-16,53.95,53.98,52.82,53.16,2116800,36.2633191983027,36.2834841580052,35.5037723828424,35.7323085928039,3149225.23709151,0.0,1.0
2006-02-17,53.55,53.98,53.36,53.69,2470300,35.9944530689362,36.2834841580052,35.8667416574871,36.0885562142145,3675137.5204021,0.0,1.0
2006-02-21,51.83,51.94,50.81,51.47,7260800,34.8383287126604,34.9122668982362,34.1527200827759,34.5963491962306,10802104.4035686,0.0,1.0
2006-02-22,52.21,52.33,51.56,51.82,5684600,35.0937515355585,35.1744113743685,34.656844075338,34.8316070594262,8457145.5889883,0.0,1.0
2006-02-23,51.55,51.96,51.31,51.95,3765000,34.6501224221039,34.9257102047045,34.488802744484,34.9189885514703,5601300.55633481,0.0,1.0
2006-02-24,51.83,51.96,51.34,51.42,2604900,34.8383287126604,34.9257102047045,34.5089677041865,34.5627409300598,3875385.87495261,0.0,1.0
2006-02-27,52.55,52.69,51.65,51.75,2020000,35.32228774552,35.4163908907983,34.7173389544455,34.7845554867871,3005213.04748907,0.0,1.0
2006-02-28,51.65,52.54,51.52,52.38,2849000,34.7173389544455,35.3155660922859,34.6299574624014,35.2080196405393,4238540.58034473,0.0,1.0
2006-03-01,52.12,52.16,51.6,51.64,2392600,35.0332566564511,35.0601432693877,34.6837306882747,34.7106173012113,3559540.95911997,0.0,1.0
2006-03-02,51.8,51.88,51.32,51.5,2560800,34.8181637529579,34.8719369788312,34.4955243977181,34.6165141559331,3809777.01584654,0.0,1.0
2006-03-03,51.78,52.02,51.06,51.34,2434800,34.8047204464896,34.9660401241095,34.3207614136299,34.5089677041865,3622323.13268633,0.0,1.0
2006-03-06,50.79,51.73,50.74,51.65,3365400,34.1392767763076,34.7711121803188,34.1056685101368,34.7173389544455,5006803.9554553,0.0,1.0
2006-03-07,49.89,50.31,49.82,50.3,4355000,33.534327985233,33.8166374210678,33.4872764125939,33.8099157678337,6479060.80287866,0.0,1.0
2006-03-08,49.71,49.96,49.61,49.93,3870600,33.4133382270181,33.5813795578722,33.3461216946765,33.5612145981697,5758404.76317385,0.0,1.0
2006-03-09,49.83,50.14,49.53,50.09,3107000,33.493998065828,33.7023693160871,33.2923484688032,33.6687610499163,4622374.72205373,0.0,1.0
2006-03-10,49.55,50.17,49.43,50.1,3350100,33.3057917752715,33.7225342757895,33.2251319364616,33.6754827031504,4984041.69821442,0.0,1.0
2006-03-13,50.15,50.26,49.912,50.01,2816100,33.7090909693212,33.783029154897,33.5491156223482,33.614987824043,4189594.28863068,0.0,1.0
2006-03-14,50.83,51.08,50.11,50.16,2217800,34.1661633892442,34.3342047200983,33.6822043563846,33.7158126225554,3299485.88946597,0.0,1.0
2006-03-15,50.97,51.16,50.58,50.97,1691200,34.2602665345225,34.3879779459716,33.9981220583902,34.2602665345225,2516047.67619481,0.0,1.0
2006-03-16,50.03,50.59,49.95,50.58,3161800,33.6284311305113,34.0048437116243,33.574657904638,33.9981220583902,4703902.2839361,0.0,1.0
2006-03-17,50.97,50.97,50.15,50.28,3339500,34.2602665345225,34.2602665345225,33.7090909693212,33.7964724613653,4968271.76836125,0.0,1.0
2006-03-20,50.25,50.62,50.08,50.31,4790000,33.7763075016628,34.0250086713268,33.6620393966821,33.8166374210678,7126223.01855081,0.0,1.0
2006-03-21,49.54,50.04,49.3,49.95,4126500,33.2990701220374,33.6351527837454,33.1377504444175,33.574657904638,6139114.67349684,0.0,1.0
2006-03-22,50.03,50.1,48.05,49.9,3312300,33.6284311305113,33.6754827031504,32.2975437901473,33.5410496384672,4927805.53326635,0.0,1.0
2006-03-23,47.49,48.8,47.0212,48.49,16888700,31.9211312090342,32.8016677827094,31.6060201054167,32.5932965324504,25125812.6708557,0.0,1.0
2006-03-24,47.84,48.05,47.41,47.65,8295100,32.1563890722299,32.2975437901473,31.8673579831609,32.0286776607808,12340862.7476369,0.0,1.0
2006-03-27,48.13,48.2,47.66,47.77,5047200,32.3513170160206,32.3983685886597,32.0353993140149,32.1093374995907,7508866.97687465,0.0,1.0
2006-03-28,47.79,48.25,47.6,47.6,5086800,32.122780806059,32.4319768548305,31.99506939461,31.99506939461,7567781.05443931,0.0,1.0
2006-03-29,47.08,47.54,47.05,47.46,4080200,31.6455434264336,31.954739475205,31.6253784667311,31.9009662493317,6070232.81008162,0.0,1.0
2006-03-30,47.11,47.35,46.7,47.08,3390100,31.665708386136,31.8270280637559,31.3901206035354,31.6455434264336,5043550.86747163,0.0,1.0
2006-03-31,47.37,47.54,46.92,47.16,3153000,31.8404713702243,31.954739475205,31.537996974687,31.6993166523069,4690810.26669951,0.0,1.0
2006-04-03,47.55,47.87,47.23,47.4,3625300,31.9614611284392,32.1765540319323,31.746368224946,31.8606363299267,5393464.78270401,0.0,1.0
2006-04-04,47.18,47.6,47.1,47.4,4789400,31.7127599587752,31.99506939461,31.6589867329019,31.8606363299267,7125330.38101194,0.0,1.0
2006-04-05,46.93,47.31,46.9,47.1,4006600,31.5447186279211,31.8001414508193,31.5245536682187,31.6589867329019,5960735.93864837,0.0,1.0
2006-04-06,47.88,47.88,46.91,47.01,4147100,32.1832756851665,32.1832756851665,31.5312753214528,31.5984918537944,6169761.89566431,0.0,1.0
2006-04-07,47.82,48.39,47.64,48.35,3290600,32.1429457657615,32.5260800001088,32.0219560075466,32.4991933871721,4895521.80894432,0.0,1.0
2006-04-10,47.95,48.18,47.64,47.96,2618800,32.2303272578056,32.3849252821914,32.0219560075466,32.2370489110398,3896065.31126949,0.0,1.0
2006-04-11,46.74,47.98,46.58,47.76,3172600,31.4170072164721,32.2504922175081,31.3094607647255,32.1026158463566,4719969.75963555,0.0,1.0
2006-04-12,47.22,47.25,46.75,46.95,2967600,31.7396465717118,31.7598115314143,31.4237288697062,31.5581619343895,4414985.26719236,0.0,1.0
2006-04-13,47.66,47.71,47.39,47.56,2979600,32.0353993140149,32.0690075801858,31.8539146766926,31.9681827816733,4432838.01796952,0.0,1.0
2006-04-17,47.3,47.87,47.19,47.67,2651400,31.7934197975851,32.1765540319323,31.7194816120093,32.0421209672491,3944565.28421412,0.0,1.0
2006-04-18,48.05,48.05,47.28,47.3,3072600,32.2975437901473,32.2975437901473,31.7799764911168,31.7934197975851,4571196.83649252,0.0,1.0
2006-04-19,47.63,47.96,47.37,47.96,4919400,32.0152343543125,32.2370489110398,31.8404713702243,32.2370489110398,7318735.18109787,0.0,1.0
2006-04-20,47.6,47.9,47.0,47.19,3887200,31.99506939461,32.1967189916348,31.5917702005603,31.7194816120093,5783101.06841559,0.0,1.0
2006-04-21,47.63,48.56,47.5,48.56,4335000,32.0152343543125,32.6403481050895,31.9278528622684,32.6403481050895,6449306.21825004,0.0,1.0
2006-04-24,47.5,47.65,47.36,47.64,2336000,31.9278528622684,32.0286776607808,31.8337497169901,32.0219560075466,3475335.48462101,0.0,1.0
2006-04-25,47.07,47.74,47.06,47.5,2513600,31.6388217731994,32.0891725398882,31.6321001199652,31.9278528622684,3739556.19612303,0.0,1.0
2006-04-26,46.97,47.53,46.87,47.33,1910200,31.5716052408578,31.9480178219708,31.5043887085162,31.8135847572876,2841860.37787803,0.0,1.0
2006-04-27,47.0,47.27,46.91,47.0,2315700,31.5917702005603,31.7732548378826,31.5312753214528,31.5917702005603,3445134.58122298,0.0,1.0
2006-04-28,46.82,47.09,46.77,46.98,1612000,31.4707804423454,31.6522650796677,31.4371721761746,31.5783268940919,2398219.52106553,0.0,1.0
2006-05-01,46.98,47.27,46.85,47.04,1579300,31.5783268940919,31.7732548378826,31.4909454020478,31.6186568134969,2349570.77519777,0.0,1.0
2006-05-02,47.38,47.43,46.9,47.04,1517700,31.8471930234584,31.8808012896292,31.5245536682187,31.6186568134969,2257926.65454166,0.0,1.0
2006-05-03,47.31,47.4,46.93,47.18,2036800,31.8001414508193,31.8606363299267,31.5447186279211,31.7127599587752,3030206.89857709,0.0,1.0
2006-05-04,48.13,48.29,47.72,47.75,2320600,32.3513170160206,32.4588634677671,32.0757292334199,32.0958941931224,3452424.45445699,0.0,1.0
2006-05-05,48.27,48.72,48.19,48.49,2712000,32.4454201612988,32.7478945568361,32.3916469354255,32.5932965324504,4034721.67563879,0.0,1.0
2006-05-08,48.69,49.27,48.61,49.0,3957000,32.7277295971336,33.117585484715,32.6739563712603,32.9361008473926,5886944.56876942,0.0,1.0
2006-05-09,48.46,49.3,48.38,49.05,3488200,32.5731315727479,33.1377504444175,32.5193583468746,32.9697091135634,5189497.10507493,0.0,1.0
2006-05-10,48.13,48.86,48.03,48.55,3207500,32.3513170160206,32.8419977021144,32.2841004836789,32.6336264518553,4771891.50981246,0.0,1.0
2006-05-11,47.55,48.45,47.54,48.34,3408100,31.9614611284392,32.5664099195137,31.954739475205,32.4924717339379,5070329.99363736,0.0,1.0
2006-05-12,46.66,47.82,46.62,47.54,3072700,31.3632339905988,32.1429457657615,31.3363473776621,31.954739475205,4571345.60941567,0.0,1.0
2006-05-15,46.54,47.52,46.19,46.99,3511900,31.2825741517888,31.9412961687367,31.0473162885932,31.5850485473261,5224756.28785983,0.0,1.0
2006-05-16,42.35,44.2,40.0,44.0,27085700,28.4662014466751,29.709707294995,26.886612936647,29.5752742303117,40296187.6437497,0.0,1.0
2006-05-17,41.03,41.7,40.0,40.95,14877300,27.7469845506197,28.2000793507395,27.0504358280475,27.6928836789636,21999349.799125,0.25,1.0
2006-05-18,40.54,41.74,39.2,40.45,8904900,27.4156167117262,28.2271297865676,26.5094271114866,27.3547532311131,13167846.9901278,0.0,1.0
2006-05-19,40.71,40.87,39.9,40.04,7489300,27.5305810639954,27.6387828073075,26.9828097384774,27.0774862638756,11074572.0292383,0.0,1.0
2006-05-22,41.08,41.32,39.9,40.2,6044100,27.7807975954048,27.9431002103731,26.9828097384774,27.1856880071878,8937526.97874555,0.0,1.0
2006-05-23,40.27,41.41,40.27,40.83,6423000,27.2330262698868,28.0039636909862,27.2330262698868,27.6117323714795,9497813.70005175,0.0,1.0
2006-05-24,40.47,40.63,39.82,40.5,4769400,27.3682784490271,27.4764801923393,26.9287088668213,27.3885662758981,7052603.55924439,0.0,1.0
2006-05-25,40.11,40.3,39.95,40.26,5091900,27.1248245265746,27.2533140967579,27.0166227832625,27.2262636609298,7529490.51522552,0.0,1.0
2006-05-26,40.1,40.15,39.7,39.97,3603500,27.1180619176176,27.1518749624027,26.8475575593372,27.0301480011765,5328564.79341997,0.0,1.0
2006-05-30,39.85,40.04,39.36,40.0,4368800,26.9489966936923,27.0774862638756,26.6176288547988,27.0504358280475,6460228.63035748,0.0,1.0
2006-05-31,39.91,40.22,39.55,39.8,5180500,26.9895723474344,27.1992132251018,26.746118424982,26.9151836489073,7660505.04018652,0.0,1.0
2006-06-01,40.11,40.17,39.48,39.91,3288400,27.1248245265746,27.1654001803167,26.6987801622829,26.9895723474344,4862620.35983967,0.0,1.0
2006-06-02,40.14,40.36,39.9,40.22,3024400,27.1451123534457,27.2938897504999,26.9828097384774,27.1992132251018,4472238.47959465,0.0,1.0
2006-06-05,39.32,40.1,39.29,40.1,2497900,26.5905784189707,27.1180619176176,26.5702905920997,27.1180619176176,3693692.79796968,0.0,1.0
2006-06-06,38.5,38.91,38.09,38.76,4694800,26.0360444844957,26.3133114517332,25.7587775172583,26.211872317378,6942291.10369032,0.0,1.0
2006-06-07,38.45,38.81,38.18,38.24,4139000,26.0022314397107,26.2456853621631,25.8196409978714,25.8602166516134,6120418.94823511,0.0,1.0
2006-06-08,37.4,38.18,37.35,37.89,7644000,25.2921574992244,25.8196409978714,25.2583444544394,25.623525338118,11303329.8961849,0.0,1.0
2006-06-09,37.39,37.58,37.33,37.4,4401000,25.2853948902674,25.4138844604506,25.2448192365253,25.2921574992244,6507843.38999342,0.0,1.0
2006-06-12,36.41,37.35,36.4,37.34,5420500,24.6226592124803,25.2583444544394,24.6158966035232,25.2515818454824,8015397.65859105,0.0,1.0
2006-06-13,37.01,37.05,36.4,36.41,5563400,25.028415749901,25.055466185729,24.6158966035232,24.6226592124803,8226706.6384661,0.0,1.0
2006-06-14,37.6,37.71,36.7,37.02,5735500,25.4274096783647,25.5017983768918,24.8187748722336,25.035178358858,8481194.22024703,0.0,1.0
2006-06-15,38.17,38.48,37.6,37.85,4712600,25.8128783889143,26.0225192665817,25.4274096783647,25.59647490229,6968612.306222,0.0,1.0
2006-06-16,40.19,40.49,37.22,38.0,13922500,27.1789253982307,27.3818036669411,25.1704305379982,25.6979140366451,20587468.6655722,0.0,1.0
2006-06-19,41.45,41.66,40.0,40.1,7161800,28.0310141268142,28.1730289149115,27.0504358280475,27.1180619176176,10590291.4770404,0.0,1.0
2006-06-20,40.64,41.35,40.64,41.35,3737300,27.4832428012963,27.9633880372441,27.4832428012963,27.9633880372441,5526417.4281805,0.0,1.0
2006-06-21,41.5,41.65,40.7075,40.73,3691200,28.0648271715993,28.1662663059545,27.5288904117561,27.5441062819094,5458248.47106196,0.0,1.0
2006-06-22,40.95,41.48,40.87,41.11,3738200,27.6928836789636,28.0513019536853,27.6387828073075,27.8010854222758,5527748.27549953,0.0,1.0
2006-06-23,40.79,41.32,40.52,40.82,2171800,27.5846819356515,27.9431002103731,27.4020914938121,27.6049697625225,3211482.45271249,0.0,1.0
2006-06-26,41.07,41.19,40.62,40.7,1890700,27.7740349864478,27.8551862939319,27.4697175833823,27.5238184550384,2795814.47340617,0.0,1.0
2006-06-27,40.91,41.12,40.67,41.07,2560700,27.6658332431356,27.8078480312328,27.5035306281673,27.7740349864478,3786556.3664522,0.0,1.0
2006-06-28,40.7,40.94,40.48,40.89,2780400,27.5238184550384,27.6861210700066,27.3750410579841,27.6523080252216,4111430.98421669,0.0,1.0
2006-06-29,41.07,41.08,40.48,40.5,2418100,27.7740349864478,27.7807975954048,27.3750410579841,27.3885662758981,3575691.00235016,0.0,1.0
2006-06-30,41.74,41.78,41.23,41.23,2941500,28.2271297865676,28.2541802223956,27.88223672976,27.88223672976,4349652.65432075,0.0,1.0
2006-07-03,42.07,42.13,41.73,41.87,1081400,28.450295882149,28.490871535891,28.2203671776106,28.3150437030087,1599086.98976116,0.0,1.0
2006-07-05,41.7,42.06,41.34,42.06,2680900,28.2000793507395,28.443533273192,27.9566254282871,28.443533273192,3964298.41950315,0.0,1.0
2006-07-06,41.93,42.12,41.7,41.7,2694200,28.3556193567508,28.484108926934,28.2000793507395,28.2000793507395,3983965.38543973,0.0,1.0
2006-07-07,41.71,42.14,41.52,41.93,3387100,28.2068419596966,28.4976341448481,28.0783523895133,28.3556193567508,5008569.94915852,0.0,1.0
2006-07-10,41.86,42.04,41.66,41.72,2341400,28.3082810940517,28.4300080552779,28.1730289149115,28.2136045686536,3462273.23638505,0.0,1.0
2006-07-11,41.67,41.84,41.33,41.76,2075800,28.1797915238685,28.2947558761377,27.9498628193301,28.2406550044816,3069525.40535068,0.0,1.0
2006-07-12,40.45,41.65,40.42,41.59,3206700,27.3547532311131,28.1662663059545,27.334465404242,28.1256906522124,4741808.99765777,0.0,1.0
2006-07-13,39.64,40.45,39.58,40.11,4737700,26.8069819055951,27.3547532311131,26.766406251853,27.1248245265746,7005728.15923012,0.0,1.0
2006-07-14,39.72,39.96,39.32,39.7,3277000,26.8610827772512,27.0233853922195,26.5905784189707,26.8475575593372,4845762.96046544,0.0,1.0
2006-07-17,39.24,39.65,38.93,39.1,3865200,26.5364775473146,26.8137445145521,26.3268366696472,26.4418010219165,5715545.61940526,0.0,1.0
2006-07-18,39.09,39.31,38.74,39.06,2602700,26.4350384129594,26.5838158100137,26.198347099464,26.4147505860884,3848662.574673,0.0,1.0
2006-07-19,40.49,40.6,39.26,39.3,4180900,27.3818036669411,27.4561923654682,26.5500027652286,26.5770532010567,6182377.28453157,0.0,1.0
2006-07-20,39.75,40.29,39.62,40.01,3072500,26.8813706041222,27.2465514878009,26.7934566876811,27.0571984370045,4543364.8751999,0.0,1.0
2006-07-21,39.57,40.25,39.21,40.25,5015800,26.759643642896,27.2195010519728,26.5161897204436,27.2195010519728,7416959.9808064,0.0,1.0
2006-07-24,39.81,39.83,39.38,39.68,3065400,26.9219462578643,26.9354714757783,26.6311540727128,26.8340323414231,4532865.9685721,0.0,1.0
2006-07-25,40.76,41.06,39.81,39.9,5168300,27.5643941087804,27.7672723774908,26.9219462578643,26.9828097384774,7642464.66541763,0.0,1.0
2006-07-26,40.01,40.66,39.91,40.65,4747100,27.0571984370045,27.4967680192103,26.9895723474344,27.4900054102533,7019628.12011765,0.0,1.0
2006-07-27,39.62,40.35,39.31,40.02,5912600,26.7934566876811,27.2871271415429,26.5838158100137,27.0639610459615,8743075.39824472,0.0,1.0
2006-07-28,39.7,39.94,39.52,39.75,2634700,26.8475575593372,27.0098601743054,26.7258305981109,26.8813706041222,3895981.59046026,0.0,1.0
2006-07-31,38.96,40.01,38.86,39.7,3501900,26.3471244965183,27.0571984370045,26.2794984069482,26.8475575593372,5178326.91829537,0.0,1.0
2006-08-01,38.1,38.97,37.95,38.96,4605900,25.7655401262153,26.3538871054753,25.6641009918601,26.3471244965183,6810832.96295629,0.0,1.0
2006-08-02,38.52,38.75,38.36,38.51,3003200,26.0495697024098,26.205109708421,25.9413679590976,26.0428070934527,4440889.63163558,0.0,1.0
2006-08-03,38.31,38.78,38.09,38.36,4092300,25.9075549143125,26.2253975352921,25.7587775172583,25.9413679590976,6051362.75957056,0.0,1.0
2006-08-04,38.5,38.95,38.33,38.72,2286000,26.0360444844957,26.3403618875613,25.9210801322265,26.18482188155,3380352.19030333,0.0,1.0
2006-08-07,37.96,38.574,37.85,38.54,2017100,25.6708636008171,26.0860877907776,25.59647490229,26.0630949203238,2982724.5857659,0.0,1.0
2006-08-08,37.79,38.49,37.76,38.26,2528500,25.5558992485479,26.0292818755387,25.5356114216769,25.8737418695274,3738941.60681625,0.0,1.0
2006-08-09,37.6,38.39,37.5,38.12,3434900,25.4274096783647,25.9616557859686,25.3597835887945,25.7790653441293,5079252.72899076,0.0,1.0
2006-08-10,37.91,38.08,37.53,37.58,2794200,25.637050556032,25.7520149083012,25.3800714156656,25.4138844604506,4131837.30977496,0.0,1.0
2006-08-11,37.59,38.06,37.56,37.58,2486500,25.4206470694077,25.7384896903872,25.4003592425366,25.4138844604506,3676835.39859545,0.0,1.0
2006-08-14,36.74,37.59,36.69,37.51,4432800,24.8458253080616,25.4206470694077,24.8120122632766,25.3665461977516,6554866.66193203,0.0,1.0
2006-08-15,37.18,37.52,37.02,37.19,4608300,25.1433801021702,25.3733088067086,25.035178358858,25.1501427111272,6814381.88914033,0.0,1.0
2006-08-16,38.26,38.3,37.05,37.1,3575300,26.0428070934528,26.0700342833048,25.2191846004293,25.2532185877443,5252543.5337725,0.25,1.0
2006-08-17,39.78,39.98,38.99,39.1,5407100,27.0774403078293,27.2135762570894,26.539703308252,26.6145780803451,7943676.93381293,0.0,1.0
2006-08-18,39.88,39.9,39.23,39.78,2890800,27.1455082824594,27.1591218773854,26.7030664473641,27.0774403078293,4246931.12394192,0.0,1.0
2006-08-21,39.7,39.91,39.59,39.85,1897900,27.0229859281253,27.1659286748484,26.9481111560323,27.1250878900704,2788242.20981368,0.0,1.0
2006-08-22,39.48,39.58,39.33,39.45,2050500,26.8732363839392,26.9413043585693,26.7711344219942,26.8528159915502,3012429.87050053,0.0,1.0
2006-08-23,39.22,39.29,38.9,38.99,1894900,26.6962596499011,26.7439072321421,26.478442131085,26.539703308252,2783834.85082246,0.0,1.0
2006-08-24,38.95,39.27,38.83,39.23,2490800,26.5124761184,26.7302936372161,26.430794548844,26.7030664473641,3659283.2584456,0.0,1.0
2006-08-25,39.02,39.1,38.79,38.95,1466700,26.560123700641,26.6145780803451,26.403567358992,26.5124761184,2154757.81080865,0.0,1.0
2006-08-28,39.73,39.9,39.0,39.0,1745800,27.0434063205143,27.1591218773854,26.546510105715,26.546510105715,2564789.1089587,0.0,1.0
2006-08-29,40.6,40.62,39.94,39.97,3239100,27.6355976997957,27.6492112947217,27.1863490672374,27.2067694596264,4758625.50282284,0.0,1.0
2006-08-30,40.59,40.92,40.34,40.6,2271100,27.6287909023327,27.8534152186118,27.4586209657576,27.6355976997957,3336517.66832174,0.0,1.0
2006-08-31,41.9,42.12,41.28,41.52,4676500,28.5204813699862,28.6702309141722,28.0984599272799,28.261823066392,6870338.10748387,0.0,1.0
2006-09-01,42.03,42.5,42.0,42.0,3060500,28.6089697370052,28.9288892177664,28.5885493446162,28.5885493446162,4496240.73087874,0.0,1.0
2006-09-05,41.78,42.48,41.64,42.34,2358700,28.4387998004301,28.9152756228404,28.3435046359481,28.8199804583583,3465212.55086544,0.0,1.0
2006-09-06,42.03,42.14,41.63,41.78,2561200,28.6089697370052,28.6838445090982,28.3366978384851,28.4387998004301,3762709.28277295,0.0,1.0
2006-09-07,42.1,42.2,41.77,42.03,2532500,28.6566173192462,28.7246852938763,28.4319930029671,28.6089697370052,3720545.5484236,0.0,1.0
2006-09-08,42.69,42.81,42.0,42.1,2589600,29.0582183695635,29.1398999391195,28.5885493446162,28.6566173192462,3804432.28122319,0.0,1.0
2006-09-11,43.02,43.17,42.5,42.6,3307200,29.2828426858426,29.3849446477876,28.9288892177664,28.9969571923964,4858672.55192359,0.0,1.0
2006-09-12,44.76,44.77,43.5,43.59,6451000,30.4672254444053,30.4740322418683,29.6095689640668,29.6708301412338,9477290.95079193,0.0,1.0
2006-09-13,43.85,44.4,43.54,44.15,5420000,29.8478068752719,30.2221807357371,29.6367961539188,30.052010799162,7962628.57747517,0.0,1.0
2006-09-14,43.58,43.82,43.44,43.66,2853800,29.6640233437708,29.8273864828829,29.5687281792887,29.7184777234748,4192573.69638351,0.0,1.0
2006-09-15,43.81,43.92,43.19,43.67,4248100,29.8205796854199,29.8954544575129,29.3985582427137,29.7252845209378,6240967.24353732,0.0,1.0
2006-09-18,42.76,43.81,42.76,43.6,3355800,29.1058659518045,29.8205796854199,29.1058659518045,29.6776369386968,4930071.7675814,0.0,1.0
2006-09-19,42.82,43.21,42.37,42.77,3922700,29.1467067365825,29.4121718376397,28.8404008507473,29.1126727492675,5762915.70495606,0.0,1.0
2006-09-20,43.58,43.62,43.0,43.1,4031900,29.6640233437708,29.6912505336228,29.2692290909166,29.3372970655466,5923343.57223656,0.0,1.0
2006-09-21,44.75,46.08,44.38,44.849,9580600,30.4604186469423,31.3657227095218,30.2085671408111,30.527805941826,14075047.8504352,0.0,1.0
2006-09-22,44.7,44.99,44.52,44.95,3258900,30.4263846596272,30.6237817860543,30.3038623052932,30.5965545962023,4787714.07216492,0.0,1.0
2006-09-25,46.07,46.18,44.65,45.25,4258600,31.3589159120588,31.4337906841518,30.3923506723122,30.8007585200924,6256393.00000659,0.0,1.0
2006-09-26,46.33,46.33,45.44,45.76,3944600,31.5358926460969,31.5358926460969,30.9300876718895,31.1479051907056,5795089.42559198,0.0,1.0
2006-09-27,46.36,46.85,46.13,46.26,3460800,31.5563130384859,31.8898461141731,31.3997566968368,31.4882450638558,5084329.33227418,0.0,1.0
2006-09-28,46.93,47.23,46.6,46.69,3406700,31.9443004938771,32.1485044177672,31.719676177598,31.780937354765,5004849.95846581,0.0,1.0
2006-09-29,47.03,47.37,46.73,46.9,2416200,32.0123684685071,32.2437995822493,31.808164544617,31.9238801014881,3549686.93153054,0.0,1.0
2006-10-02,47.14,47.53,46.96,47.53,2781400,32.0872432406002,32.3527083416573,31.9647208862661,32.3527083416573,4086209.43272868,0.0,1.0
2006-10-03,48.03,48.09,46.86,47.15,3577500,32.6930482148075,32.7338889995855,31.8966529116361,32.0940500380632,5255775.59703274,0.0,1.0
2006-10-04,48.74,48.75,47.96,47.98,3351900,33.1763308346808,33.1831376321438,32.6454006325665,32.6590142274925,4924342.20089281,0.0,1.0
2006-10-05,48.27,48.48,47.75,48.34,3581600,32.8564113539196,32.9993541006427,32.5024578858434,32.9040589361606,5261798.98765408,0.0,1.0
2006-10-06,48.37,48.48,47.87,48.01,2293300,32.9244793285497,32.9993541006427,32.5841394553995,32.6794346198815,3369132.12485679,0.0,1.0
2006-10-09,48.3,48.43,47.81,48.07,2017300,32.8768317463086,32.9653201133277,32.5432986706214,32.7202754046595,2963655.09766433,0.0,1.0
2006-10-10,47.95,48.1,47.1,47.34,4044800,32.6385938351035,32.7406957970485,32.0600160507482,32.2233791898603,5942295.21589881,0.0,1.0
2006-10-11,47.03,47.44,46.74,47.32,3164400,32.0123684685071,32.2914471644903,31.81497134208,32.2097655949342,4648882.26394141,0.0,1.0
2006-10-12,47.44,47.64,47.0,47.34,2527500,32.2914471644903,32.4275831137504,31.9919480761181,32.2233791898603,3713199.95010489,0.0,1.0
2006-10-13,47.95,48.22,47.1732,48.22,2802000,32.6385938351035,32.8223773666046,32.1098418081774,32.8223773666046,4116473.29780174,0.0,1.0
2006-10-16,47.77,48.12,47.54,47.79,2303000,32.5160714807694,32.7543093919746,32.3595151391203,32.5296850756954,3383382.58559508,0.0,1.0
2006-10-17,47.54,47.63,47.16,47.47,2368600,32.3595151391203,32.4207763162874,32.1008568355262,32.3118675568793,3479756.83553648,0.0,1.0
2006-10-18,48.14,48.4,47.54,47.54,3386900,32.7679229869006,32.9448997209387,32.3595151391203,32.3595151391203,4975761.38912373,0.0,1.0
2006-10-19,48.01,48.22,47.72,48.02,1503400,32.6794346198815,32.8223773666046,32.4820374934544,32.6862414173445,2208674.50246793,0.0,1.0
2006-10-20,48.08,48.29,47.9,48.25,1605000,32.7270822021225,32.8700249488456,32.6045598477885,32.8427977589936,2357937.060304,0.0,1.0
2006-10-23,48.4,48.43,47.72,47.85,1436200,32.9448997209387,32.9653201133277,32.4820374934544,32.5705258604735,2109949.66106454,0.0,1.0
2006-10-24,48.13,48.32,47.83,48.1,1852200,32.7611161894376,32.8904453412346,32.5569122655474,32.7406957970485,2721103.44118072,0.0,1.0
2006-10-25,48.43,48.49,47.79,47.9,3317400,32.9653201133277,33.0061608981057,32.5296850756954,32.6045598477885,4873657.57249375,0.0,1.0
2006-10-26,49.46,49.58,48.28,48.45,3104200,33.6664202520171,33.7481018215731,32.8632181513826,32.9789337082537,4560441.26018421,0.0,1.0
2006-10-27,48.81,49.199,48.53,48.9,1612000,33.2239784169218,33.4887628382327,33.0333880879577,33.2852395940889,2368220.89795018,0.0,1.0
2006-10-30,49.29,49.46,48.46,48.82,2039200,33.550704695146,33.6664202520171,32.9857405057167,33.2307852143848,2995828.81830025,0.0,1.0
2006-10-31,48.82,49.63,48.78,49.49,1992000,33.2307852143848,33.7821358088881,33.2035580245328,33.6868406444061,2926486.37017169,0.0,1.0
2006-11-01,48.96,49.25,48.86,48.88,1893300,33.3260803788669,33.523477505294,33.2580124042368,33.2716259991629,2781484.25936047,0.0,1.0
2006-11-02,48.19,48.51,48.03,48.51,2600000,32.8019569742156,33.0197744930317,32.6930482148075,33.0197744930317,3819711.12572609,0.0,1.0
2006-11-03,47.37,48.28,47.32,48.28,2724600,32.2437995822493,32.8632181513826,32.2097655949342,32.8632181513826,4002763.4358282,0.0,1.0
2006-11-06,48.14,48.39,47.56,47.67,1637700,32.7679229869006,32.9380929234757,32.3731287340463,32.4480035061394,2405977.27330832,0.0,1.0
2006-11-07,48.36,48.59,47.84,48.14,1410800,32.9176725310866,33.0742288727357,32.5637190630104,32.7679229869006,2072634.02160553,0.0,1.0
2006-11-08,48.89,49.09,48.23,48.36,1375200,33.2784327966259,33.4145687458859,32.8291841640676,32.9176725310866,2020333.36157635,0.0,1.0
2006-11-09,48.17,49.09,48.05,49.09,1643500,32.7883433792896,33.4145687458859,32.7066618097335,33.4145687458859,2414498.16735801,0.0,1.0
2006-11-10,48.28,48.6,47.94,48.6,1941800,32.8632181513826,33.0810356701987,32.6317870376405,33.0810356701987,2852736.5630519,0.0,1.0
2006-11-13,48.73,48.97,47.98,48.29,3361900,33.1695240372178,33.3328871763299,32.6590142274925,32.8700249488456,4939033.39753022,0.0,1.0
2006-11-14,49.16,49.38,48.89,49.0,2363000,33.4622163281269,33.611965872313,33.2784327966259,33.3533075687189,3471529.76541953,0.0,1.0
2006-11-15,49.69,49.71,49.06,49.06,2120900,34.0101635238988,34.0238524607166,33.5789620141371,33.5789620141371,3098706.68295801,0.275,1.0
2006-11-16,49.9,49.99,49.56,49.73,1994600,34.153897360486,34.2154975761662,33.9211854345829,34.0375413975344,2914178.10826916,0.0,1.0
2006-11-17,49.86,50.03,49.7,49.91,1236200,34.1265194868503,34.2428754498019,34.0170079923077,34.1607418288949,1806130.0398287,0.0,1.0
2006-11-20,49.91,50.45,49.87,50.2,2146900,34.1607418288949,34.5303431229763,34.1333639552592,34.3592314127534,3136693.56294147,0.0,1.0
2006-11-21,50.37,50.49,50.1,50.15,1812800,34.475587375705,34.557720996612,34.2907867286643,34.3250090707089,2648562.15515408,0.0,1.0
2006-11-22,50.58,50.72,50.3,50.3,1384500,34.6193212122922,34.715143770017,34.4276760968426,34.4276760968426,2022801.35911895,0.0,1.0
2006-11-24,50.51,50.99,50.16,50.16,663200,34.5714099334298,34.8999444170577,34.3318535391178,34.3318535391178,968957.64634719,0.0,1.0
2006-11-27,49.67,50.92,49.09,50.73,2742300,33.9964745870809,34.8520331381953,33.5994954193639,34.7219882384259,4006593.11456258,0.0,1.0
2006-11-28,48.88,49.63,48.79,49.61,2841600,33.4557615827767,33.9690967134453,33.3941613670964,33.9554077766274,4151673.77542245,0.0,1.0
2006-11-29,48.67,49.06,48.44,48.99,2753500,33.3120277461894,33.5789620141371,33.1546049727844,33.5310507352747,4022956.69363237,0.0,1.0
2006-11-30,48.99,49.26,48.12,48.46,2083000,33.5310507352747,33.7158513823154,32.9355819836991,33.1682939096022,3043333.5002129,0.0,1.0
2006-12-01,47.09,48.29,46.81,48.25,4723300,32.2306017375809,33.0519379466507,32.0389566221312,33.024560073015,6900901.16253269,0.0,1.0
2006-12-04,47.55,47.97,47.3,47.5,4051700,32.5454472843909,32.8329149575654,32.3743355741681,32.5112249423464,5919670.83188317,0.0,1.0
2006-12-05,47.69,48.04,47.36,47.52,2402400,32.6412698421158,32.8808262364278,32.4154023846216,32.5249138791642,3509987.71047118,0.0,1.0
2006-12-06,48.02,48.08,47.635,47.81,1877800,32.86713729961,32.9082041100634,32.6036252658667,32.7234034630227,2743529.35511271,0.0,1.0
2006-12-07,47.38,47.82,47.26,47.42,1981800,32.4290913214394,32.7302479314317,32.3469577005324,32.4564691950751,2895476.87504653,0.0,1.0
2006-12-08,47.29,47.66,47.16,47.33,1320200,32.3674911057592,32.620736436889,32.2785130164433,32.3948689793948,1928856.88285217,0.0,1.0
2006-12-11,47.55,47.73,47.2,47.46,1654600,32.5454472843909,32.6686477157514,32.3058908900789,32.4838470687107,2417426.60079322,0.0,1.0
2006-12-12,47.45,47.8,47.09,47.45,2099900,32.4770026003018,32.7165589946138,32.2306017375809,32.4770026003018,3068024.97220215,0.0,1.0
2006-12-13,47.74,47.8,47.26,47.7,1478500,32.6754921841603,32.7165589946138,32.3469577005324,32.6481143105247,2160138.54059759,0.0,1.0
2006-12-14,47.8,48.33,47.76,47.87,1764700,32.7165589946138,33.0793158202863,32.6891811209782,32.7644702734762,2578286.42718469,0.0,1.0
2006-12-15,47.69,47.9,47.66,47.8,2938800,32.6412698421158,32.785003678703,32.620736436889,32.7165589946138,4293686.26520675,0.0,1.0
2006-12-18,48.07,48.37,47.51,47.86,1323500,32.9013596416545,33.106693693922,32.5180694107553,32.7576258050673,1933678.29454238,0.0,1.0
2006-12-19,48.09,48.33,47.58,48.33,2106300,32.9150485784724,33.0793158202863,32.5659806896177,33.0793158202863,3077375.58881346,0.0,1.0
2006-12-20,48.05,48.37,47.81,47.95,2054000,32.8876707048367,33.106693693922,32.7234034630227,32.8192260207475,3000963.5186929,0.0,1.0
2006-12-21,49.06,49.28,47.78,48.45,3647300,33.5789620141371,33.7295403191332,32.702870057796,33.1614494411933,5328828.74475589,0.0,1.0
2006-12-22,48.87,49.91,48.62,49.66,1740200,33.4489171143677,34.1607418288949,33.2778054041449,33.989630118672,2542491.09796951,0.0,1.0
2006-12-26,48.8,49.15,48.62,48.8,581900,33.4010058355053,33.6405622298174,33.2778054041449,33.4010058355053,850175.59470662,0.0,1.0
2006-12-27,49.92,50.31,49.72,49.76,1955600,34.1675862973038,34.4345205652515,34.0306969291255,34.0580748027612,2857197.78829398,0.0,1.0
2006-12-28,49.66,50.07,49.35,49.93,1123100,33.989630118672,34.2702533234375,33.7774515979957,34.1744307657127,1640887.11190068,0.0,1.0
2006-12-29,49.05,49.85,48.98,49.66,1107700,33.5721175457282,34.1196750184414,33.5242062668658,33.989630118672,1618387.19067971,0.0,1.0
2007-01-03,50.95,51.2,50.35,50.53,4324900,34.8725665434221,35.0436782536449,34.4618984388872,34.5850988702476,6318825.27847852,0.0,1.0
2007-01-04,50.87,51.32,50.57,51.05,2776100,34.8178107961507,35.1258118745519,34.6124767438833,34.9410112275112,4055976.05854107,0.0,1.0
2007-01-05,49.88,50.63,49.75,50.63,2033200,34.1402084236681,34.6535435543368,34.0512303343523,34.6535435543368,2970574.01470614,0.0,1.0
2007-01-08,49.86,50.44,49.69,50.11,2703100,34.1265194868503,34.5234986545674,34.0101635238988,34.2976311970732,3949320.58781829,0.0,1.0
2007-01-09,50.43,50.66,50.15,50.3,2225700,34.5166541861585,34.6740769595635,34.3250090707089,34.4276760968426,3251823.02996824,0.0,1.0
2007-01-10,50.25,50.55,50.1,50.24,2236800,34.393453754798,34.5987878070655,34.2907867286643,34.3866092863891,3268040.50565349,0.0,1.0
2007-01-11,50.8,51.25,50.57,51.1,4420300,34.7698995172883,35.0779005956895,34.6124767438833,34.9752335695558,6458207.9073409,0.0,1.0
2007-01-12,50.91,51.28,50.6,51.12,2209200,34.8451886697864,35.0984340009163,34.63301014911,34.9889225063736,3227715.97151721,0.0,1.0
2007-01-16,50.95,51.6,50.87,51.27,2896400,34.8725665434221,35.3174569900015,34.8178107961507,35.0915895325073,4231738.43015681,0.0,1.0
2007-01-17,51.33,51.69,50.83,51.4,3421400,35.1326563429608,35.3790572056818,34.7904329225151,35.1805676218232,4998781.1990535,0.0,1.0
2007-01-18,51.95,52.5,51.48,52.4,3622300,35.5570133843136,35.9334591468039,35.2353233690946,35.8650144627147,5292302.89861795,0.0,1.0
2007-01-19,52.39,52.73,52.05,52.51,4195600,35.8581699943058,36.0908819202089,35.6254580684027,35.9403036152128,6129913.60225313,0.0,1.0
2007-01-22,52.18,52.55,51.85,52.36,2305000,35.7144361577186,35.9676814888485,35.4885687002244,35.8376365890791,3367683.01391778,0.0,1.0
2007-01-23,51.99,52.35,51.55,52.15,2659200,35.5843912579492,35.8307921206702,35.283234647957,35.6939027524919,3885181.20200007,0.0,1.0
2007-01-24,52.26,52.42,51.83,52.0,3507700,35.7691919049899,35.8787033995326,35.4748797634066,35.5912357263581,5124868.41992165,0.0,1.0
2007-01-25,51.68,52.29,51.31,52.05,3394000,35.3722127372729,35.7897253102167,35.118967406143,35.6254580684027,4958748.87168631,0.0,1.0
2007-01-26,51.96,52.22,51.65,52.13,3142100,35.5638578527225,35.7418140313543,35.3516793320461,35.680213815674,4590714.44600046,0.0,1.0
2007-01-29,51.99,52.1,51.75,52.01,1892600,35.5843912579492,35.6596804104473,35.4201240161353,35.598080194767,2765152.65602638,0.0,1.0
2007-01-30,52.15,52.2,51.96,52.05,1762100,35.6939027524919,35.7281250945364,35.5638578527225,35.6254580684027,2574487.73918634,0.0,1.0
2007-01-31,51.56,51.69,51.22,51.49,4057600,35.2900791163659,35.3790572056818,35.0573671904628,35.2421678375035,5928290.93157171,0.0,1.0
2007-02-01,52.15,52.21,51.6,52.09,2741900,35.6939027524919,35.7349695629454,35.3174569900015,35.6528359420384,4006008.70102436,0.0,1.0
2007-02-02,51.77,52.41,51.69,52.01,3375800,35.4338129529531,35.8718589311236,35.3790572056818,35.598080194767,4932158.05569789,0.0,1.0
2007-02-05,50.78,51.25,50.27,51.0,3342300,34.7562105804705,35.0779005956895,34.4071426916158,34.9067888854666,4883213.42187306,0.0,1.0
2007-02-06,49.27,50.15,48.87,50.15,5755900,33.7226958507243,34.3250090707089,33.4489171143677,34.3250090707089,8409564.71141405,0.0,1.0
2007-02-07,49.89,50.34,49.04,49.44,5271000,34.1470528920771,34.4550539704782,33.5652730773193,33.8390518136759,7701109.39972261,0.0,1.0
2007-02-08,49.57,49.79,49.19,49.46,2091600,33.9280299029918,34.0786082079879,33.667940103453,33.8527407504937,3055898.39128435,0.0,1.0
2007-02-09,48.45,49.74,48.25,48.6,2538500,33.1614494411933,34.0443858659433,33.024560073015,33.264116467327,3708834.41684611,0.0,1.0
2007-02-12,48.66,49.1,48.51,48.94,1632100,33.3051832777805,33.6063398877728,33.2025162516468,33.4968283932301,2384553.33926907,0.0,1.0
2007-02-13,48.76,49.15,48.56,48.72,2622000,33.3736279618697,33.6405622298174,33.2367385936914,33.346250088234,3830830.74294682,0.0,1.0
2007-02-14,48.93,49.02,48.58,48.72,2145700,33.6782068060664,33.7401532318286,33.4373040392133,33.5336651459545,3117419.57060162,0.275,1.0
2007-02-15,48.66,48.92,48.46,48.83,1736000,33.4923675287797,33.6713238698706,33.3547088048636,33.6093774441084,2522179.41677048,0.0,1.0
2007-02-16,48.36,48.45,48.03,48.18,2056500,33.2858794429056,33.3478258686678,33.0587425484441,33.1619865913811,2987823.71577678,0.0,1.0
2007-02-20,48.9,48.95,48.15,48.24,2020000,33.657557997479,33.691972678458,33.1413377827937,33.2032842085559,2934794.02181818,0.0,1.0
2007-02-21,48.66,48.9,48.04,48.9,1859900,33.4923675287797,33.657557997479,33.0656254846399,33.657557997479,2702189.80256417,0.0,1.0
2007-02-22,48.63,48.98,48.385,48.53,1633200,33.4717187201923,33.7126214870454,33.3030867833951,33.4028893582342,2372824.55268983,0.0,1.0
2007-02-23,47.61,48.33,47.61,48.16,2828600,32.7696592282203,33.2652306343182,32.7696592282203,33.1482207189895,4109583.35154204,0.0,1.0
2007-02-26,47.35,47.91,47.18,47.75,2264000,32.5907028871294,32.9761473140944,32.4736929718008,32.8660203349616,3289293.89376058,0.0,1.0
2007-02-27,46.23,47.03,45.85,46.51,5079900,31.8198140331994,32.3704489288637,31.5582624577589,32.0125362466819,7380425.81754168,0.0,1.0
2007-02-28,46.44,46.55,45.75,45.92,3356300,31.9643556933113,32.0400679914652,31.4894330958009,31.6064430111295,4876261.96803384,0.0,1.0
2007-03-01,46.09,46.55,45.4,45.91,3910100,31.7234529264582,32.0400679914652,31.2485303289478,31.5995600749337,5680860.44787687,0.0,1.0
2007-03-02,45.7,46.18,45.54,45.7,3974500,31.4550184148219,31.7853993522204,31.344891435689,31.4550184148219,5774425.16817641,0.0,1.0
2007-03-05,44.99,45.41,44.91,45.04,3966700,30.9663299449198,31.2554132651436,30.9112664553534,31.0007446258988,5763092.79522088,0.0,1.0
2007-03-06,45.97,46.14,45.14,45.17,2831700,31.6408576921086,31.7578676074372,31.0695739878569,31.0902227964443,4114087.24335769,0.0,1.0
2007-03-07,45.46,46.03,45.21,45.97,2526600,31.2898279461226,31.6821553092834,31.1177545412275,31.6408576921086,3670817.11659694,0.0,1.0
2007-03-08,46.25,47.03,45.9,45.93,3192200,31.8335799055911,32.3704489288637,31.5926771387379,31.6133259473253,4637846.2754693,0.0,1.0
2007-03-09,46.26,46.71,46.02,46.48,1833300,31.8404628417869,32.150194970598,31.6752723730876,31.9918874380945,2663543.50504914,0.0,1.0
2007-03-12,46.4,46.84,46.26,46.28,1859000,31.9368239485281,32.2396731411435,31.8404628417869,31.8542287141785,2700882.22106931,0.0,1.0
2007-03-13,45.29,46.57,45.26,46.31,3061600,31.1728180307939,32.0538338638568,31.1521692222065,31.8748775227659,4448101.67188047,0.0,1.0
2007-03-14,45.14,45.34,44.39,45.01,4186900,31.0695739878569,31.2072327117729,30.5533537731716,30.9800958173114,6083014.40096561,0.0,1.0
2007-03-15,45.61,45.88,45.0,45.21,4127400,31.3930719890596,31.5789112663463,30.9732128811156,31.1177545412275,5996568.73547147,0.0,1.0
2007-03-16,45.55,46.47,45.45,46.04,5001900,31.3517743718848,31.9850045018987,31.2829450099268,31.6890382454792,7267102.08798632,0.0,1.0
2007-03-19,45.92,45.95,45.24,45.72,2237900,31.6064430111295,31.627091819717,31.1384033498149,31.4687842872135,3251374.03040936,0.0,1.0
2007-03-20,45.93,46.25,45.49,45.6,3174300,31.6133259473253,31.8335799055911,31.31047675471,31.3861890528638,4611839.93240468,0.0,1.0
2007-03-21,47.6,47.69,46.16,46.31,3463500,32.7627762920245,32.8247227177868,31.7716334798288,31.8748775227659,5032009.45275608,0.0,1.0
2007-03-22,47.84,48.04,47.35,47.58,3215500,32.9279667607238,33.0656254846399,32.5907028871294,32.7490104196329,4671698.10750315,0.0,1.0
2007-03-23,48.12,48.28,47.7,47.86,2364700,33.1206889742063,33.2308159533392,32.8316056539826,32.9417326331154,3435597.73435319,0.0,1.0
2007-03-26,48.06,48.2,47.41,48.13,2694000,33.0793913570315,33.1757524637727,32.6320005043043,33.1275719104021,3914027.27464266,0.0,1.0
2007-03-27,47.38,47.65,47.16,47.6,2726400,32.6113516957168,32.7971909730035,32.4599270994092,32.7627762920245,3961100.20845797,0.0,1.0
2007-03-28,46.43,46.94,46.32,46.94,2520600,31.9574727571155,32.3085025031015,31.8817604589617,32.3085025031015,3662099.90663114,0.0,1.0
2007-03-29,46.89,47.1,46.62,46.65,3304600,32.2740878221225,32.4186294822344,32.0882485448358,32.1088973534232,4801148.67549522,0.0,1.0
2007-03-30,46.86,47.25,46.69,47.02,1908900,32.2534390135351,32.5218735251714,32.1364290982064,32.3635659926679,2773380.35061818,0.0,1.0
2007-04-02,47.19,47.37,46.82,47.24,1733900,32.4805759079966,32.604468759521,32.2259072687519,32.5149905889756,2519128.39328245,0.0,1.0
2007-04-03,47.42,47.77,47.34,47.35,1782900,32.6388834405001,32.8797862073532,32.5838199509336,32.5907028871294,2590318.94133645,0.0,1.0
2007-04-04,47.0,47.6,46.95,47.51,2332700,32.3498001202763,32.7627762920245,32.3153854392973,32.7008298662623,3389105.94786895,0.0,1.0
2007-04-05,46.75,47.18,46.67,46.95,1886300,32.1777267153812,32.4736929718008,32.1226632258148,32.3153854392973,2740545.52641368,0.0,1.0
2007-04-09,46.49,46.84,46.44,46.74,1940200,31.9987703742903,32.2396731411435,31.9643556933113,32.1708437791854,2818855.12927309,0.0,1.0
2007-04-10,46.04,46.89,46.02,46.77,3108600,31.6890382454792,32.2740878221225,31.6752723730876,32.1914925877728,4516386.4832792,0.0,1.0
2007-04-11,45.11,46.1,45.05,45.4,4255500,31.0489251792695,31.730335862654,31.0076275620946,31.2485303289478,6182681.16824121,0.0,1.0
2007-04-12,45.34,45.47,45.08,45.23,4298100,31.2072327117729,31.2967108823184,31.0282763706821,31.1315204136191,6244573.35899839,0.0,1.0
2007-04-13,45.25,45.7,45.1,45.47,3047900,31.1452862860107,31.4550184148219,31.0420422430737,31.2967108823184,4428197.3757919,0.0,1.0
2007-04-16,46.78,46.93,45.54,45.605,4314700,32.1983755239686,32.3016195669057,31.344891435689,31.3896305209617,6268690.97323709,0.0,1.0
2007-04-17,46.7,46.91,46.43,46.78,2697600,32.1433120344022,32.2878536945141,31.9574727571155,32.1983755239686,3919257.60062214,0.0,1.0
2007-04-18,46.41,46.77,46.23,46.43,2763600,31.9437068847239,32.1914925877728,31.8198140331994,31.9574727571155,4015146.9102459,0.0,1.0
2007-04-19,46.55,46.68,45.95,46.11,2529000,32.0400679914652,32.1295461620106,31.627091819717,31.7372187988498,3674304.00058325,0.0,1.0
2007-04-20,47.2,47.45,46.61,47.1,4890600,32.4874588441924,32.6595322490875,32.08136560864,32.4186294822344,7105397.84312079,0.0,1.0
2007-04-23,47.42,47.62,47.29,47.29,3373200,32.6388834405001,32.7765421644161,32.5494052699546,32.5494052699546,4900815.44277083,0.0,1.0
2007-04-24,47.72,48.05,47.53,47.99,2919000,32.8453715263742,33.0725084208357,32.7145957386539,33.0312108036609,4240922.64836003,0.0,1.0
2007-04-25,48.55,48.65,48.06,48.06,2347700,33.4166552306259,33.4854845925839,33.0793913570315,33.0793913570315,3410898.97278343,0.0,1.0
2007-04-26,48.47,48.64,48.0,48.0,2880200,33.3615917410594,33.4786016563881,33.0380937398567,33.0380937398567,4184551.35724789,0.0,1.0
2007-04-27,48.68,48.8,48.19,48.71,2176000,33.5061334011713,33.5887286355209,33.1688695275769,33.5267822097587,3161441.48092889,0.0,1.0
2007-04-30,48.89,49.18,48.42,48.64,4120700,33.6506750612832,33.8502802109615,33.3271770600804,33.4786016563881,5986834.51767632,0.0,1.0
2007-05-01,48.5,48.9,48.05,48.8,4318700,33.3822405496468,33.657557997479,33.0725084208357,33.5887286355209,6274502.44654762,0.0,1.0
2007-05-02,48.9,49.05,48.43,48.66,2018000,33.657557997479,33.760802040416,33.3340599962762,33.4923675287797,2931888.28516291,0.0,1.0
2007-05-03,48.15,48.92,47.95,48.91,2332900,33.1413377827937,33.6713238698706,33.0036790588777,33.6644409336748,3389396.52153447,0.0,1.0
2007-05-04,47.95,48.59,47.81,48.17,1654600,33.0036790588777,33.4441869754091,32.9073179521364,33.1551036551853,2403915.93490117,0.0,1.0
2007-05-07,47.72,47.96,47.53,47.95,1149800,32.8453715263742,33.0105619950735,32.7145957386539,33.0036790588777,1670508.00311215,0.0,1.0
2007-05-08,47.3,47.75,47.2,47.72,2104800,32.5562882061504,32.8660203349616,32.4874588441924,32.8453715263742,3057997.25600144,0.0,1.0
2007-05-09,48.19,48.34,47.42,47.42,1708500,33.1688695275769,33.272113570514,32.6388834405001,32.6388834405001,2482225.53776058,0.0,1.0
2007-05-10,48.13,48.97,47.9,48.43,3820700,33.1275719104021,33.7057385508496,32.9692643778986,33.3340599962762,5550974.0193865,0.0,1.0
2007-05-11,48.79,48.84,47.91,48.29,2337200,33.5818456993251,33.6162603803042,32.9761473140944,33.237698889535,3395643.8553433,0.0,1.0
2007-05-14,48.2,48.6499,47.91,48.59,1512900,33.1757524637727,33.4854157632219,32.9761473140944,33.4441869754091,2198044.49287561,0.0,1.0
2007-05-15,47.9,48.6,47.84,48.04,2143000,32.9692643778986,33.4510699116049,32.9279667607238,33.0656254846399,3113496.82611701,0.0,1.0
2007-05-16,47.89,48.09,47.56,47.86,1360900,33.2032842085559,33.341948999571,32.9744873033811,33.1824844899037,1962863.0888027,0.35,1.0
2007-05-17,47.46,47.61,47.18,47.36,2452800,32.9051549078736,33.0091535011349,32.7110242004525,32.835822512366,3537740.16034628,0.0,1.0
2007-05-18,49.18,49.25,47.6,47.72,4368100,34.0976721106031,34.1462047874584,33.0022202615841,33.0854191361931,6300229.4497752,0.0,1.0
2007-05-21,49.42,49.5,48.57,48.91,3989300,34.2640698598212,34.3195357762272,33.6747444980072,33.9104746427328,5753875.90576868,0.0,1.0
2007-05-22,49.88,50.1,49.36,49.53,3086200,34.5829988791558,34.7355301492724,34.2224704225166,34.3403354948794,4451310.20990733,0.0,1.0
2007-05-23,49.73,50.2,49.7,49.92,2356000,34.4790002858945,34.8048625447799,34.4582005672422,34.6107318373588,3398122.88722107,0.0,1.0
2007-05-24,49.57,50.19,49.36,49.94,2201700,34.3680684530825,34.7979293052291,34.2224704225166,34.6245983164603,3175571.79999772,0.0,1.0
2007-05-25,49.95,50.02,49.56,49.94,1073900,34.6315315560111,34.6800642328663,34.3611352135317,34.6245983164603,1548915.18191286,0.0,1.0
2007-05-29,50.38,51.35,50.1,51.35,2340100,34.9296608566934,35.6021850931165,34.7355301492724,35.6021850931165,3375189.88471394,0.0,1.0
2007-05-30,50.42,50.45,49.78,50.0,2136300,34.9573938148964,34.9781935335487,34.5136664836483,34.6661977537648,3081243.60100611,0.0,1.0
2007-05-31,50.44,50.66,50.03,50.6,2114900,34.971260293998,35.1237915641145,34.6869974724171,35.08219212681,3050377.79888957,0.0,1.0
2007-06-01,50.54,50.76,50.18,50.7,1801900,35.0405926895055,35.193123959622,34.7909960656784,35.1515245223175,2598929.38475537,0.0,1.0
2007-06-04,50.73,50.99,50.38,50.7,2571800,35.1723242409698,35.3525884692894,34.9296608566934,35.1515245223175,3709377.09734939,0.0,1.0
2007-06-05,51.26,51.85,51.0,51.0,4301200,35.5397859371597,35.9488470706541,35.3595217088401,35.3595217088401,6203737.75998102,0.0,1.0
2007-06-06,50.18,50.77,50.1,50.37,3083400,34.7909960656784,35.2000571991728,34.7355301492724,34.9227276171427,4447271.69374255,0.0,1.0
2007-06-07,48.93,50.12,48.93,49.91,3708500,33.9243411218343,34.7493966283739,33.9243411218343,34.603798597808,5348870.42752943,0.0,1.0
2007-06-08,49.0,49.1,48.6,48.99,3314900,33.9728737986895,34.0422061941971,33.6955442166594,33.9659405591388,4781170.44093767,0.0,1.0
2007-06-11,48.92,49.44,48.7,49.01,3480400,33.9174078822835,34.2779363389227,33.7648766121669,33.9798070382403,5019875.59282013,0.0,1.0
2007-06-12,49.7,50.65,48.92,48.92,4712500,34.4582005672422,35.1168583245638,33.9174078822835,33.9174078822835,6796966.93804301,0.0,1.0
2007-06-13,49.88,49.9,49.41,49.63,3475900,34.5829988791558,34.5968653582573,34.2571366202704,34.409667890387,5013385.12041245,0.0,1.0
2007-06-14,49.78,49.9,49.51,49.73,2893700,34.5136664836483,34.5968653582573,34.3264690157779,34.4790002858945,4173662.22357878,0.0,1.0
2007-06-15,49.71,49.86,49.52,49.78,3796400,34.465133806793,34.5691324000543,34.3334022553287,34.5136664836483,5475650.98855946,0.0,1.0
2007-06-18,49.66,49.94,49.25,49.62,4882700,34.4304676090392,34.6245983164603,34.1462047874584,34.4027346508362,7042451.02777349,0.0,1.0
2007-06-19,49.71,50.46,48.71,48.91,5301600,34.465133806793,34.9851267730995,33.7718098517177,33.9104746427328,7646641.89256844,0.0,1.0
2007-06-20,49.39,49.94,49.32,49.67,3453200,34.2432701411689,34.6245983164603,34.1947374643136,34.43740084859,4980644.2929337,0.0,1.0
2007-06-21,48.33,48.73,47.84,48.56,6001900,33.5083467487891,33.7856763308192,33.1686180108022,33.6678112584564,8656703.63192366,0.0,1.0
2007-06-22,49.32,49.32,48.0,48.1,18724800,34.1947374643136,34.1947374643136,33.2795498436142,33.3488822391218,27007288.3865183,0.0,1.0
2007-06-25,48.49,49.06,48.23,48.85,5166000,33.6192785816011,34.014473235994,33.4390143532816,33.8688752054282,7451062.32401701,0.0,1.0
2007-06-26,48.75,48.83,48.41,48.79,3134900,33.7995428099207,33.8550087263267,33.5638126651951,33.8272757681237,4521551.54463045,0.0,1.0
2007-06-27,48.5,48.54,47.86,47.88,5002500,33.6262118211519,33.6539447793549,33.1824844899037,33.1963509690052,7215241.82653795,0.0,1.0
2007-06-28,48.54,48.85,48.19,48.44,7017900,33.6539447793549,33.8688752054282,33.4112813950785,33.5846123838474,10122108.0688577,0.0,1.0
2007-06-29,48.77,48.85,47.99,48.07,4480200,33.8134092890222,33.8688752054282,33.2726166040635,33.3280825204695,6461914.32908653,0.0,1.0
2007-07-02,47.98,48.5,47.87,48.1,4492000,33.2656833645127,33.6262118211519,33.1894177294544,33.3488822391218,6478933.79006667,0.0,1.0
2007-07-03,47.67,48.26,47.52,48.04,2206400,33.0507529384394,33.4598140719338,32.9467543451781,33.3072828018172,3182350.73784574,0.0,1.0
2007-07-05,48.06,48.3,47.91,48.15,2893800,33.3211492809188,33.4875470301368,33.2171506876575,33.3835484368755,4173806.45629895,0.0,1.0
2007-07-06,48.15,48.17,47.85,48.11,2209400,33.3835484368755,33.397414915977,33.1755512503529,33.3558154786725,3186677.71945087,0.0,1.0
2007-07-09,47.44,48.24,47.4,48.24,2928600,32.8912884287721,33.4459475928323,32.8635554705691,33.4459475928323,4223999.44291835,0.0,1.0
2007-07-10,46.82,47.19,46.4,46.67,4090400,32.4614275766254,32.7179574400032,32.1702315154938,32.3574289833641,5899695.18586124,0.0,1.0
2007-07-11,46.59,46.78,46.05,46.25,4233200,32.3019630669581,32.4336946184224,31.9275681312174,32.0662329222325,6105659.51026495,0.0,1.0
2007-07-12,46.86,46.88,46.21,46.43,2650200,32.4891605348284,32.5030270139299,32.0384999640295,32.191031234146,3822455.54996319,0.0,1.0
2007-07-13,47.73,47.85,47.21,47.7,3285400,33.0923523757439,33.1755512503529,32.7318239191047,33.0715526570916,4738621.78848731,0.0,1.0
2007-07-16,47.71,47.72,47.38,47.59,2286000,33.0784858966424,33.0854191361931,32.8496889914676,32.9952870220334,3297159.9831016,0.0,1.0
2007-07-17,47.64,47.78,47.02,47.43,3542200,33.0299532197871,33.1270185734977,32.6000923676404,32.8843551892213,5109011.41388561,0.0,1.0
2007-07-18,47.54,47.61,47.14,47.52,2942200,32.9606208242796,33.0091535011349,32.6832912422495,32.9467543451781,4243615.09286156,0.0,1.0
2007-07-19,47.41,47.63,47.3,47.54,1856700,32.8704887101198,33.0230199802364,32.7942230750615,32.9606208242796,2677968.9154089,0.0,1.0
2007-07-20,46.86,47.7,46.48,47.42,3463900,32.4891605348284,33.0715526570916,32.2256974318998,32.8774219496706,4996077.19399197,0.0,1.0
2007-07-23,46.9,47.08,46.46,46.85,1900100,32.5168934930314,32.641691804945,32.2118309527983,32.4822272952776,2740565.91596297,0.0,1.0
2007-07-24,45.77,46.43,45.73,46.31,3669100,31.7334374237963,32.191031234146,31.7057044655933,32.107832359537,5292042.73578219,0.0,1.0
2007-07-25,45.67,45.87,45.0,45.83,4037500,31.6641050282888,31.8027698193038,31.1995779783883,31.7750368611008,5823396.07689095,0.0,1.0
2007-07-26,45.05,45.22,44.22,44.3,7189700,31.2342441761421,31.3521092485049,30.6587852934296,30.7142512098356,10369899.8821109,0.0,1.0
2007-07-27,44.32,45.07,44.21,44.9,5352600,30.7281176889371,31.2481106552436,30.6518520538789,31.1302455828808,7720200.57985549,0.0,1.0
2007-07-30,44.77,45.03,44.05,44.2,4485900,31.040113468721,31.2203776970406,30.5409202210668,30.6449188143281,6470135.59413626,0.0,1.0
2007-07-31,44.31,45.33,44.22,45.0,3899500,30.7211844493864,31.4283748835632,30.6587852934296,31.1995779783883,5624354.92305542,0.0,1.0
2007-08-01,44.8,44.95,43.94,44.2,5730400,31.0609131873733,31.1649117806346,30.4646545860085,30.6449188143281,8265111.79666028,0.0,1.0
2007-08-02,44.9,45.1,44.58,44.99,4536700,31.1302455828808,31.2689103738959,30.9083819172567,31.1926447388376,6543405.81598296,0.0,1.0
2007-08-03,43.61,44.8,43.57,44.8,3584900,30.2358576808337,31.0609131873733,30.2081247226307,31.0609131873733,5170598.78539848,0.0,1.0
2007-08-06,44.44,44.49,43.23,43.71,6804300,30.8113165635462,30.8459827612999,29.9723945779051,30.3051900763412,9814026.97857315,0.0,1.0
2007-08-07,45.58,45.87,43.87,44.09,5251500,31.601705872332,31.8027698193038,30.4161219091533,30.5686531792698,7574381.29976293,0.0,1.0
2007-08-08,46.81,46.84,45.86,45.86,3707400,32.4544943370746,32.4752940557269,31.7958365797531,31.7958365797531,5347283.86760756,0.0,1.0
2007-08-09,47.4,47.54,44.8,44.85,4662400,32.8635554705691,32.9606208242796,31.0609131873733,31.095579385127,6724706.34523748,0.0,1.0
2007-08-10,47.67,47.75,46.51,47.0,4882600,33.0507529384394,33.1062188548454,32.246497150552,32.5862258885389,7042306.79505331,0.0,1.0
2007-08-13,46.53,47.93,46.37,47.89,3055800,32.2603636296535,33.231017166759,32.1494317968415,33.2032842085559,4407463.46297545,0.0,1.0
2007-08-14,44.43,46.16,44.43,45.92,4803500,30.8043833239954,32.0038337662757,30.8043833239954,31.8374360170576,6928218.71339832,0.0,1.0
2007-08-15,43.11,44.28,42.74,43.45,5848600,29.889195703296,30.7003847307341,29.6326658399182,30.1249258480216,8435594.87190203,0.0,1.0
2007-08-16,43.49,43.53,41.7,43.11,6546900,30.1526588062246,30.1803917644277,28.9116089266399,29.889195703296,9442771.95685385,0.0,1.0
2007-08-17,45.1,45.25,43.18,44.31,5635500,31.2689103738959,31.3729089671572,29.9377283801513,30.7211844493864,8128234.94521831,0.0,1.0
2007-08-20,44.53,45.15,44.29,45.0,2847500,30.873715719503,31.3035765716496,30.7073179702849,31.1995779783883,4107026.70685993,0.0,1.0
2007-08-21,44.55,44.69,43.98,44.23,2687800,30.8875821986045,30.984647552315,30.4923875442115,30.6657185329804,3876687.05274736,0.0,1.0
2007-08-22,45.12,45.3,44.72,44.84,2764600,31.5254402372737,31.651206621199,31.2459593841064,31.3298036400566,3956764.79253466,0.35,1.0
2007-08-23,45.14,45.76,44.93,45.56,4095600,31.5394142799321,31.9726096023414,31.3926868320193,31.8328691757578,5861725.34337876,0.0,1.0
2007-08-24,45.85,45.89,45.04,45.52,1865700,32.0354927943041,32.0634408796208,31.4695440666403,31.8049210904411,2670236.58881281,0.0,1.0
2007-08-27,45.7,46.24,45.51,45.53,2368200,31.9306874743664,32.3079866261422,31.7979340691119,31.8119081117702,3389427.17994666,0.0,1.0
2007-08-28,44.47,45.5,44.44,45.5,3262100,31.0712838508768,31.7909470477827,31.0503227868893,31.7909470477827,4668799.2583836,0.0,1.0
2007-08-29,45.08,45.2,44.43,44.9,2290400,31.497492151957,31.5813364079072,31.0433357655601,31.3717257680317,3278077.87051341,0.0,1.0
2007-08-30,45.0,45.35,44.48,44.56,1611900,31.4415959813235,31.6861417278449,31.078270872206,31.1341670428395,2306991.66935058,0.0,1.0
2007-08-31,45.59,45.83,45.2,45.525,1803500,31.8538302397453,32.0215187516457,31.5813364079072,31.8084146011056,2581214.39026849,0.0,1.0
2007-09-04,46.28,46.44,46.0,46.2,2511100,32.335934711459,32.4477270527259,32.1402981142418,32.2800385408255,3593949.24058951,0.0,1.0
2007-09-05,46.05,46.11,45.79,45.9,2354300,32.1752332208878,32.2171553488629,31.993570666329,32.07042790095,3369533.1516546,0.0,1.0
2007-09-06,46.16,46.3,45.5,45.75,2581000,32.2520904555088,32.3499087541173,31.7909470477827,31.9656225810123,3693991.87207261,0.0,1.0
2007-09-07,44.72,45.75,44.52,45.64,3555000,31.2459593841064,31.9656225810123,31.1062189575228,31.8887653463913,5088005.07757386,0.0,1.0
2007-09-10,44.2,44.77,43.63,44.67,2684500,30.8826342749889,31.2808944907523,30.4843740592255,31.2110242774605,3842123.66547033,0.0,1.0
2007-09-11,44.98,45.19,44.54,44.54,2144900,31.4276219386652,31.574349386578,31.1201930001811,31.1201930001811,3069834.62472241,0.0,1.0
2007-09-12,44.59,45.09,44.48,44.85,1998500,31.155128106827,31.5044791732862,31.078270872206,31.3367906613858,2860303.27638013,0.0,1.0
2007-09-13,44.95,45.28,44.6,44.79,2239300,31.4066608746776,31.6372325785407,31.1621151281562,31.2948685334107,3204942.27010159,0.0,1.0
2007-09-14,44.54,44.91,43.96,43.97,3018300,31.1201930001811,31.3787127893609,30.7149457630885,30.7219327844177,4319866.58949119,0.0,1.0
2007-09-17,44.38,44.6,44.01,44.2,2346100,31.0084006589142,31.1621151281562,30.7498808697344,30.8826342749889,3357797.10618735,0.0,1.0
2007-09-18,46.7,46.98,44.52,44.63,4819700,32.6293896072847,32.8250262045018,31.1062189575228,31.1830761921438,6898075.40714,0.0,1.0
2007-09-19,47.3,47.42,46.31,46.61,4789300,33.0486108870356,33.1324551429858,32.3568957754465,32.566506415322,6854566.16540774,0.0,1.0
2007-09-20,48.53,49.89,48.04,48.07,9692000,33.9080145105251,34.858249411294,33.5656504653952,33.5866115293827,13871433.2522773,0.0,1.0
2007-09-21,49.21,50.3,48.53,50.25,4375200,34.3831319609096,35.1447172857905,33.9080145105251,35.1097821791446,6261895.86931115,0.0,1.0
2007-09-24,49.19,50.2,48.92,49.43,3117800,34.3691579182512,35.0748470724987,34.1805083423633,34.5368464301516,4462273.48266098,0.0,1.0
2007-09-25,48.64,48.91,48.43,48.68,3361000,33.9848717451462,34.1735213210341,33.8381442972333,34.0128198304629,4810347.41651919,0.0,1.0
2007-09-26,48.87,49.29,48.57,49.06,1957400,34.1455732357174,34.439028131543,33.9359625958419,34.2783266409718,2801479.92653813,0.0,1.0
2007-09-27,49.09,49.4,48.92,49.06,1623000,34.2992877049594,34.5158853661641,34.1805083423633,34.2783266409718,2322878.26748309,0.0,1.0
2007-09-28,48.43,49.62,48.27,49.55,2779200,33.8381442972333,34.6695998354061,33.7263519559664,34.6206906861018,3977660.6783666,0.0,1.0
2007-10-01,49.44,49.66,48.3,48.52,2375500,34.5438334514808,34.6975479207228,33.7473130199539,33.901027489196,3399875.12286264,0.0,1.0
2007-10-02,50.01,50.16,49.58,49.61,2166200,34.9420936672442,35.046898987182,34.6416517500894,34.6626128140769,3100319.71843615,0.0,1.0
2007-10-03,49.96,50.6,49.77,50.47,3130100,34.9071585605983,35.354327925666,34.7744051553438,35.2634966483866,4479877.55086187,0.0,1.0
2007-10-04,50.0,50.69,49.9,50.2,1874900,34.935106645915,35.4172111176287,34.8652364326232,35.0748470724987,2683403.85933706,0.0,1.0
2007-10-05,50.8,51.01,50.06,50.19,2494600,35.4940683522497,35.6407958001625,34.9770287738901,35.0678600511695,3570334.02714929,0.0,1.0
2007-10-08,50.75,50.9,50.34,50.42,1298900,35.4591332456038,35.5639385655415,35.1726653711073,35.2285615417407,1859018.22651496,0.0,1.0
2007-10-09,51.33,51.34,50.4,50.58,3068300,35.8643804826964,35.8713675040256,35.2145874990824,35.3403538830077,4391427.84234033,0.0,1.0
2007-10-10,51.04,52.1,51.03,51.71,3159200,35.6617568641501,36.4023811250435,35.6547698428209,36.1298872932053,4521526.20002006,0.0,1.0
2007-10-11,50.25,51.37,50.04,51.16,3376000,35.1097821791446,35.8923285680131,34.9630547312318,35.7456011201003,4831815.79237394,0.0,1.0
2007-10-12,50.23,50.78,50.02,50.31,1654600,35.0958081364862,35.4800943095913,34.9490806885734,35.1517043071197,2368104.97928375,0.0,1.0
2007-10-15,49.32,50.47,49.11,50.3,3910000,34.4599891955306,35.2634966483866,34.3132617476178,35.1447172857905,5596089.97280275,0.0,1.0
2007-10-16,48.45,49.0,48.26,49.0,3852100,33.8521183398917,34.2364045129967,33.7193649346372,34.2364045129967,5513222.04200344,0.0,1.0
2007-10-17,48.73,49.22,48.05,48.71,3184900,34.0477549371088,34.3901189822388,33.5726374867244,34.0337808944504,4558308.68398452,0.0,1.0
2007-10-18,48.24,48.64,48.07,48.45,2889800,33.7053908919788,33.9848717451462,33.5866115293827,33.8521183398917,4135954.1696689,0.0,1.0
2007-10-19,47.25,47.93,47.14,47.72,3951500,33.0136757803897,33.4887932307742,32.9368185457687,33.3420657828613,5655485.81266754,0.0,1.0
2007-10-22,48.52,48.56,47.3,47.5,5978500,33.901027489196,33.9289755745127,33.0486108870356,33.1883513136193,8556579.00317167,0.0,1.0
2007-10-23,48.62,49.49,48.28,49.49,3753000,33.9708977024878,34.5787685581267,33.7333389772956,34.5787685581267,5371387.63885645,0.0,1.0
2007-10-24,47.9,48.41,47.37,48.39,3754900,33.4678321667866,33.8241702545749,33.0975200363399,33.8101962119166,5374106.96646472,0.0,1.0
2007-10-25,47.43,48.09,47.17,47.61,3958700,33.139442164315,33.6005855720411,32.9577796097563,33.2652085482403,5665790.63307782,0.0,1.0
2007-10-26,47.67,47.83,47.17,47.81,1823800,33.3071306762154,33.4189230174823,32.9577796097563,33.404948974824,2610268.25892523,0.0,1.0
2007-10-29,47.93,48.17,47.71,47.95,1399000,33.4887932307742,33.6564817426746,33.3350787615321,33.5027672734325,2002283.85471894,0.0,1.0
2007-10-30,47.71,48.25,47.68,48.14,2374100,33.3350787615321,33.712377913308,33.3141176975446,33.635520678687,3397871.40778287,0.0,1.0
2007-10-31,47.98,48.25,47.54,48.07,3502700,33.5237283374201,33.712377913308,33.216299398936,33.5866115293827,5013152.00709365,0.0,1.0
2007-11-01,46.8,47.88,46.71,47.64,2981500,32.6992598205765,33.4538581241282,32.6363766286138,33.2861696122279,4267197.50739422,0.0,1.0
2007-11-02,46.1,47.17,45.71,47.07,5496200,32.2101683275337,32.9577796097563,31.9376744956955,32.8879093964644,7866299.15818887,0.0,1.0
2007-11-05,45.66,46.23,45.29,45.98,3674800,31.9027393890496,32.3009996048131,31.6442195998698,32.1263240715835,5259465.8394004,0.0,1.0
2007-11-06,45.55,46.19,45.29,45.86,3491300,31.8258821544286,32.2730515194963,31.6442195998698,32.0424798156333,4996836.04144405,0.0,1.0
2007-11-07,44.63,45.93,44.63,45.35,4533700,31.1830761921438,32.0913889649376,31.1830761921438,31.6861417278449,6488745.04084292,0.0,1.0
2007-11-08,44.79,45.32,44.23,45.0,6107700,31.2948685334107,31.6651806638574,30.9035953389764,31.4415959813235,8741493.28053385,0.0,1.0
2007-11-09,43.89,44.5,43.86,44.29,4858700,30.6660366137842,31.0922449148644,30.6450755497967,30.9455174669515,6953893.18436234,0.0,1.0
2007-11-12,44.23,45.13,43.5,43.5,4897200,30.9035953389764,31.5324272586029,30.3935427819461,30.3935427819461,7008995.34905618,0.0,1.0
2007-11-13,45.31,45.35,44.54,44.69,3882600,31.6581936425282,31.6861417278449,31.1201930001811,31.2249983201189,5556874.40624143,0.0,1.0
2007-11-14,44.9,46.03,44.77,45.69,4599600,31.3717257680317,32.1612591782294,31.2808944907523,31.9237004530372,6583062.7720981,0.0,1.0
2007-11-15,44.7,45.04,44.03,44.14,4140600,31.2319853414481,31.4695440666403,30.7638549123928,30.8407121470138,5926130.47094298,0.0,1.0
2007-11-16,44.91,44.99,44.26,44.71,3739900,31.3787127893609,31.4346089599944,30.924556402964,31.2389723627772,5352638.59060998,0.0,1.0
2007-11-19,43.9,44.28,43.33,43.74,4908500,30.6730236351134,30.9385304456224,30.27476341935,30.5612312938465,7025168.19220008,0.0,1.0
2007-11-20,43.51,44.04,43.0,43.9,3505600,30.6800106564426,31.0537271732873,30.3203966496675,30.9550096028,4971597.23013232,0.4,1.0
2007-11-21,42.34,43.0296,42.06,42.77,3935600,29.8550138173702,30.3412683645705,29.6575786763957,30.1582177838669,5581417.74843359,0.0,1.0
2007-11-23,42.73,43.2,42.45,43.2,2314400,30.1300127637277,30.4614217503636,29.9325776227531,30.4614217503636,3282252.57571264,0.0,1.0
2007-11-26,42.23,43.3,42.23,43.3,3309000,29.7774500119874,30.5319343007117,29.7774500119874,30.5319343007117,4692781.61641597,0.0,1.0
2007-11-27,43.72,43.89,42.3,42.53,5146900,30.8280870121735,30.9479583477652,29.826808797231,29.9889876630316,7299267.96661572,0.0,1.0
2007-11-28,44.8,45.0,43.97,44.08,4148200,31.5896225559326,31.7306476566287,31.0043683880437,31.0819321934266,5882924.35817974,0.0,1.0
2007-11-29,44.61,44.91,43.92,44.4,4078200,31.4556487102713,31.6671863613155,30.9691121128697,31.3075723545404,5783651.2505493,0.0,1.0
2007-11-30,45.12,45.79,44.78,45.15,4413900,31.8152627170464,32.2876968043784,31.575520045863,31.8364164821508,6259736.71099984,0.0,1.0
2007-12-03,44.95,45.15,44.7,44.8,2615000,31.6953913814547,31.8364164821508,31.5191100055846,31.5896225559326,3708559.66362278,0.0,1.0
2007-12-04,44.29,44.5,44.0,44.37,1926400,31.2300085491575,31.3780849048884,31.0255221531481,31.2864185894359,2731995.92198964,0.0,1.0
2007-12-05,44.09,44.3,43.83,44.2,2972000,31.0889834484614,31.2370598041923,30.9056508175564,31.1665472538442,4214852.51253801,0.0,1.0
2007-12-06,45.26,45.43,44.33,44.33,3581100,31.9139802875337,32.0338516231254,31.2582135692967,31.2582135692967,5078670.36764801,0.0,1.0
2007-12-07,45.0,45.43,44.88,44.94,2829600,31.7306476566287,32.0338516231254,31.6460325962111,31.6883401264199,4012902.64787267,0.0,1.0
2007-12-10,45.54,45.78,45.32,45.62,4883600,32.1114154285083,32.2806455493436,31.9562878177425,32.1678254687867,6925859.26320007,0.0,1.0
2007-12-11,44.13,46.2,43.97,46.0,4943600,31.1171884686006,32.5767982608055,31.0043683880437,32.4357731601094,7010950.49831188,0.0,1.0
2007-12-12,44.62,45.57,44.2,45.45,3897600,31.4626999653061,32.1325691936127,31.1665472538442,32.047954133195,5527526.63286277,0.0,1.0
2007-12-13,44.79,44.89,44.31,44.31,3094100,31.5825713008978,31.6530838512459,31.2441110592271,31.2441110592271,4388013.17599053,0.0,1.0
2007-12-14,45.02,45.59,44.49,44.53,5507600,31.7447501666984,32.1466717036823,31.3710336498536,31.3992386699928,7810808.10836283,0.0,1.0
2007-12-17,44.05,45.38,43.96,45.21,4551400,31.0607784283221,31.9985953479514,30.9973171330089,31.8787240123597,6454737.45813106,0.0,1.0
2007-12-18,44.5,44.9,43.74,44.55,3292100,31.3780849048884,31.6601351062807,30.8421895222431,31.4133411800625,4668814.25185949,0.0,1.0
2007-12-19,44.25,45.03,44.0,45.0,3458400,31.2018035290183,31.7518014217332,31.0255221531481,31.7306476566287,4904658.79184436,0.0,1.0
2007-12-20,44.01,45.1,43.56,44.78,5399700,31.0325734081829,31.8011602069768,30.7152669316166,31.575520045863,7657785.70388678,0.0,1.0
2007-12-21,45.33,45.46,44.45,44.63,4131300,31.9633390727774,32.0550053882298,31.3428286297144,31.4697512203409,5858956.99362324,0.0,1.0
2007-12-24,45.8,45.95,45.18,45.18,1000600,32.2947480594133,32.4005168849353,31.8575702472553,31.8575702472553,1419038.16421451,0.0,1.0
2007-12-26,45.41,45.95,45.03,45.65,1411600,32.0197491130558,32.4005168849353,31.7518014217332,32.1889792338912,2001913.12473037,0.0,1.0
2007-12-27,44.49,45.22,44.43,44.82,1572300,31.3710336498536,31.8857752673945,31.3287261196448,31.6037250660022,2229815.81610482,0.0,1.0
2007-12-28,44.61,44.82,44.32,44.44,1267100,31.4556487102713,31.6037250660022,31.2511623142619,31.3357773746796,1796985.06683611,0.0,1.0
2007-12-31,44.49,44.87,44.1,44.55,1365600,31.3710336498536,31.6389813411763,31.0960347034962,31.4133411800625,1936676.51114465,0.0,1.0
2008-01-02,43.66,44.61,43.59,44.2,2719100,30.7857794819647,31.4556487102713,30.736420696721,31.1665472538442,3856192.95654176,0.0,1.0
2008-01-03,42.95,43.52,42.82,43.31,2843900,30.2851403744934,30.6870619114774,30.1934740590409,30.5389855557465,4033182.72557432,0.0,1.0
2008-01-04,41.71,42.58,41.49,42.07,4874400,29.4107847501774,30.0242439382056,29.2556571394117,29.6646299314305,6912811.94048294,0.0,1.0
2008-01-07,41.23,41.94,40.85,41.54,5231000,29.0723245085067,29.572963615978,28.8043768171841,29.2909134145857,7418537.51449743,0.0,1.0
2008-01-08,40.62,42.32,40.5,42.19,4495500,28.6421979513835,29.8409113073006,28.5575828909659,29.7492449918481,6375460.7907519,0.0,1.0
2008-01-09,40.26,40.36,39.13,40.05,7048700,28.3883527701305,28.4588653204786,27.5915609511974,28.2402764143996,9996376.48220952,0.0,1.0
2008-01-10,40.46,40.83,39.5,39.74,5794300,28.5293778708266,28.7902743071145,27.8524573874852,28.0216875083206,8217402.39347208,0.0,1.0
2008-01-11,39.56,40.95,39.37,40.71,4195900,27.8947649176941,28.8748893675322,27.7607910720327,28.7056592466968,5950571.89009361,0.0,1.0
2008-01-14,39.44,40.03,39.28,39.84,3609100,27.8101498572764,28.22617390433,27.6973297767195,28.0922000586686,5118379.61070018,0.0,1.0
2008-01-15,38.99,39.29,38.37,38.85,5621100,27.4928433807101,27.7043810317543,27.0556655685521,27.3941258102228,7971772.36144933,0.0,1.0
2008-01-16,39.53,40.08,38.77,39.12,7414900,27.8736111525896,28.261430179504,27.3377157699444,27.5845096961626,10515716.6538419,0.0,1.0
2008-01-17,38.13,39.99,38.05,39.88,5012900,26.8864354477168,28.1979688841907,26.8300254074383,28.1204050788079,7109230.874866,0.0,1.0
2008-01-18,38.26,39.26,37.64,39.0,6572800,26.9781017631692,27.6832272666499,26.5409239510112,27.4998946357449,9321461.16904774,0.0,1.0
2008-01-22,39.84,40.14,37.61,38.139,8791100,28.0922000586686,28.3037377097128,26.5197701859068,26.8927815772481,12467425.9498563,0.0,1.0
2008-01-23,42.25,42.33,38.35,38.54,8689900,29.791552522057,29.8479625623354,27.0415630584825,27.1755369041438,12323905.3999677,0.0,1.0
2008-01-24,42.81,42.95,42.07,42.3,6055600,30.1864228040061,30.2851403744934,29.6646299314305,29.826808797231,8587974.72238399,0.0,1.0
2008-01-25,41.41,42.9,41.28,42.77,5394300,29.1992470991332,30.2498840993194,29.1075807836808,30.1582177838669,7650127.49272673,0.0,1.0
2008-01-28,43.13,43.17,41.61,42.0,4553100,30.4120629651199,30.4402679852592,29.3402721998294,29.6152711461868,6457148.37645924,0.0,1.0
2008-01-29,41.76,42.5,41.08,42.25,6460300,29.4460410253515,29.9678338979271,28.9665556829846,29.791552522057,9161915.10321308,0.0,1.0
2008-01-30,41.84,42.72,41.35,42.1,4159100,29.5024510656299,30.1229615086929,29.1569395689244,29.6857836965349,5898382.59922505,0.0,1.0
2008-01-31,44.4,44.89,41.81,41.96,6677000,31.3075723545404,31.6530838512459,29.4812973005255,29.5870661260476,9469236.28069188,0.0,1.0
2008-02-01,44.78,45.22,44.11,44.4,4671000,31.575520045863,31.8857752673945,31.103085958531,31.3075723545404,6624352.65345392,0.0,1.0
2008-02-04,42.03,44.67,41.94,44.61,7633100,29.6364249112912,31.4979562404801,29.572963615978,31.4556487102713,10825165.1121985,0.0,1.0
2008-02-05,40.72,42.0,40.54,41.86,7376600,28.7127105017316,29.6152711461868,28.5857879111051,29.5165535756995,10461400.0820955,0.0,1.0
2008-02-06,40.6,41.73,40.57,41.43,5480300,28.6280954413139,29.4248872602471,28.6069416762095,29.2133496092029,7772091.59638697,0.0,1.0
2008-02-07,40.86,41.33,40.6,40.79,5181300,28.8114280722189,29.1428370588548,28.6280954413139,28.7620692869753,7348053.60807981,0.0,1.0
2008-02-08,40.81,41.45,40.3,40.72,3322300,28.7761717970449,29.2274521192725,28.4165577902697,28.7127105017316,4711643.50686575,0.0,1.0
2008-02-11,41.37,41.44,40.41,40.8,2868500,29.171042078994,29.2204008642377,28.4941215956526,28.7691205420101,4068070.13197015,0.0,1.0
2008-02-12,42.36,42.75,41.41,41.47,4041400,29.8691163274399,30.1441152737973,29.1992470991332,29.2415546293421,5731461.95968072,0.0,1.0
2008-02-13,42.67,43.06,42.31,42.8,3358700,30.0877052335189,30.3627041798763,29.8338600522658,30.1793715489713,4763265.52283358,0.0,1.0
2008-02-14,42.07,43.01,42.0,42.91,4436300,29.6646299314305,30.3274479047023,29.6152711461868,30.2569353543542,6291504.10544157,0.0,1.0
2008-02-15,41.35,41.97,40.91,41.71,4922600,29.1569395689244,29.5941173810824,28.8466843473929,29.4107847501774,6981168.56602275,0.0,1.0
2008-02-19,41.88,42.4,41.49,42.4,5418600,29.5306560857692,29.8973213475791,29.2556571394117,29.8973213475791,7684589.44294698,0.0,1.0
2008-02-20,41.68,41.88,40.8,40.85,4766400,29.6716811864653,29.8140596950376,29.0452157487472,29.0808103758903,6695392.51084364,0.4,1.0
2008-02-21,40.87,41.85,40.58,41.52,4003000,29.0950482267475,29.7927029187517,28.8885993893177,29.5577783796074,5623039.65695433,0.0,1.0
2008-02-22,41.85,41.85,40.57,40.97,2823500,29.7927029187517,29.7927029187517,28.8814804638891,29.1662374810336,3966188.47649527,0.0,1.0
2008-02-25,42.12,42.25,41.26,41.82,3323200,29.9849139053243,30.0774599358963,29.3726863184635,29.7713461424659,4668120.25680506,0.0,1.0
2008-02-26,42.5,42.81,41.75,41.9,3030800,30.2554330716117,30.4761197598987,29.7215136644656,29.8282975458948,4257384.1099918,0.0,1.0
2008-02-27,42.35,42.94,42.09,42.22,3049500,30.1486491901825,30.5686657904707,29.9635571290385,30.0561031596105,4283652.11938102,0.0,1.0
2008-02-28,40.6,41.75,40.55,41.69,3445400,28.9028372401749,29.7215136644656,28.8672426130318,29.6788001118939,4839775.37698488,0.0,1.0
2008-02-29,39.35,40.59,39.12,40.59,4541600,28.0129715615981,28.8957183147463,27.84923627674,28.8957183147463,6379614.51561923,0.0,1.0
2008-03-03,39.47,39.77,38.89,39.15,3439300,28.0983986667415,28.3119664295999,27.6855009918818,27.8705930530258,4831206.66803972,0.0,1.0
2008-03-04,40.05,40.26,39.12,39.18,4775900,28.5112963416011,28.660793775602,27.84923627674,27.8919498293116,6708737.22149593,0.0,1.0
2008-03-05,39.76,40.62,39.32,39.97,4042600,28.3048475041713,28.9170750910321,27.9916147853123,28.4543449381722,5678666.02977856,0.0,1.0
2008-03-06,38.54,39.96,38.52,39.91,4624000,27.4363386018803,28.4472260127436,27.4221007510231,28.4116313856005,6495362.32169794,0.0,1.0
2008-03-07,38.42,39.25,38.22,38.9,4386300,27.3509114967369,27.941782307312,27.2085329881647,27.6926199173104,6161463.61411412,0.0,1.0
2008-03-10,37.82,38.76,37.53,38.61,4434200,26.9237759710201,27.5929549613098,26.7173271335903,27.4861710798806,6228749.04992927,0.0,1.0
2008-03-11,38.97,39.17,38.17,38.74,4814900,27.7424523953107,27.884830903883,27.1729383610216,27.5787171104526,6763520.7704895,0.0,1.0
2008-03-12,38.45,39.3,38.34,39.154,5633700,27.3722682730228,27.977376934455,27.293960093308,27.8734406231973,7913694.35807734,0.0,1.0
2008-03-13,39.23,39.59,37.41,38.23,6134800,27.9275444564547,28.1838257718848,26.6319000284469,27.2156519135933,8617592.72732537,0.0,1.0
2008-03-14,37.85,39.03,37.37,38.87,6170200,26.9451327473059,27.7851659478824,26.6034243267324,27.6712631410246,8667319.33333491,0.0,1.0
2008-03-17,36.48,37.31,36.1,36.88,6012100,25.9698399635857,26.5607107741607,25.6993207972984,26.2545969807303,8445235.25395333,0.0,1.0
2008-03-18,38.38,38.49,36.95,37.26,4098200,27.3224357950225,27.4007439747372,26.3044294587306,26.5251161470177,5756767.70475399,0.0,1.0
2008-03-19,37.6,38.93,37.52,37.94,4874600,26.7671596115906,27.7139766935963,26.7102082081616,27.0092030761634,6847381.74164115,0.0,1.0
2008-03-20,40.89,40.9,37.6,38.67,9075800,29.1092860776047,29.1164050030333,26.7671596115906,27.5288846324523,12748834.2039935,0.0,1.0
2008-03-24,42.35,43.33,41.14,41.14,5558300,30.1486491901825,30.8463038821867,29.2872592133201,29.2872592133201,7807779.49668978,0.0,1.0
2008-03-25,42.11,42.63,41.74,42.15,3831500,29.9777949798957,30.3479791021837,29.714394739037,30.0062706816102,5382132.51202111,0.0,1.0
2008-03-26,41.2,41.93,41.11,41.65,4451900,29.3299727658918,29.8496543221806,29.2659024370342,29.6503244101794,6253612.35293404,0.0,1.0
2008-03-27,40.77,41.99,40.7,41.7,3207700,29.0238589724614,29.8923678747523,28.9740264944611,29.6859190373225,4505876.66940104,0.0,1.0
2008-03-28,39.7,40.93,39.6,40.77,3428100,28.2621339515996,29.1377617793192,28.1909446973135,29.0238589724614,4815473.95653389,0.0,1.0
2008-03-31,40.48,40.81,39.58,39.84,4301700,28.8174101350315,29.0523346741758,28.1767068464562,28.3617989076002,6042625.45398963,0.0,1.0
2008-04-01,43.14,43.19,41.06,41.06,5813700,30.711044299043,30.7466389261861,29.2303078098912,29.2303078098912,8166541.50727839,0.0,1.0
2008-04-02,42.64,43.54,42.42,43.12,3102000,30.3550980276123,30.9958013161876,30.1984816681828,30.6968064481858,4357399.20456466,0.0,1.0
2008-04-03,42.1,42.15,41.09,41.73,3430700,29.9706760544671,30.0062706816102,29.251664586177,29.7072758136083,4819126.19313345,0.0,1.0
2008-04-04,41.66,42.04,41.49,41.65,3481800,29.657443335608,29.9279625018954,29.5364216033216,29.6503244101794,4890906.68937887,0.0,1.0
2008-04-07,42.05,42.24,41.62,42.04,3885400,29.935081427324,30.0703410104677,29.6289676338936,29.9279625018954,5457846.18614298,0.0,1.0
2008-04-08,41.55,41.76,41.3,41.4,3654500,29.5791351558933,29.7286325898942,29.4011620201779,29.4723512744641,5133499.48197342,0.0,1.0
2008-04-09,40.02,41.6,39.88,41.48,4343200,28.4899395653153,29.6147297830364,28.3902746093147,29.529302677893,6100920.7689443,0.0,1.0
2008-04-10,40.26,40.82,39.85,40.11,3241100,28.660793775602,29.0594535996044,28.3689178330288,28.5540098941728,4552793.86264169,0.0,1.0
2008-04-11,39.72,40.19,39.5,40.05,2288100,28.2763718024568,28.6109612976017,28.1197554430273,28.5112963416011,3214108.67826061,0.0,1.0
2008-04-14,39.8,40.11,39.6,40.11,2266700,28.3333232058857,28.5540098941728,28.1909446973135,28.5540098941728,3184047.96163338,0.0,1.0
2008-04-15,39.26,39.9,38.76,39.87,3169400,27.9489012327406,28.4045124601719,27.5929549613098,28.383155683886,4452076.4148766,0.0,1.0
2008-04-16,40.81,40.84,39.91,40.06,2932100,29.0523346741758,29.0736914504617,28.4116313856005,28.5184152670297,4118739.58984657,0.0,1.0
2008-04-17,41.4,41.52,40.61,40.7,2677700,29.4723512744641,29.5577783796074,28.9099561656035,28.9740264944611,3761382.28564242,0.0,1.0
2008-04-18,42.48,42.79,42.13,42.17,4504900,30.2411952207544,30.4618819090415,29.9920328307529,30.0205085324674,6328061.79130992,0.0,1.0
2008-04-21,41.25,42.23,41.15,42.09,2751800,29.3655673930349,30.0632220850391,29.2943781387487,29.9635571290385,3865471.02873018,0.0,1.0
2008-04-22,40.32,40.98,40.01,40.98,3703400,28.7035073281737,29.1733564064623,28.4828206398867,29.1733564064623,5202189.62417304,0.0,1.0
2008-04-23,39.38,39.81,38.95,39.29,4905600,28.0343283378839,28.3404421313144,27.7282145444535,27.9702580090264,6890927.63955913,0.0,1.0
2008-04-24,39.75,40.17,38.55,38.65,5062400,28.2977285787427,28.5967234467445,27.4434575273089,27.5146467815951,7111185.60064092,0.0,1.0
2008-04-25,39.45,39.59,38.64,38.98,4702100,28.0841608158842,28.1838257718848,27.5075278561665,27.7495713207394,6605069.89032351,0.0,1.0
2008-04-28,39.53,39.85,39.33,39.48,3077600,28.1411122193132,28.3689178330288,27.9987337107409,28.1055175921701,4323124.36878407,0.0,1.0
2008-04-29,39.71,39.97,39.21,39.28,3568600,28.2692528770282,28.4543449381722,27.9133066055975,27.9631390835978,5012835.20354915,0.0,1.0
2008-04-30,40.17,40.93,39.67,40.02,4192600,28.5967234467445,29.1377617793192,28.2407771753138,28.4899395653153,5889371.98744609,0.0,1.0
2008-05-01,41.55,41.97,39.8,39.89,4105800,29.5791351558933,29.8781300238951,28.3333232058857,28.3973935347433,5767443.47327581,0.0,1.0
2008-05-02,41.94,42.71,41.6,42.25,3966600,29.8567732476093,30.4049305056126,29.6147297830364,30.0774599358963,5571908.34456033,0.0,1.0
2008-05-05,40.97,41.87,40.89,41.8,2737200,29.1662374810336,29.8069407696089,29.1092860776047,29.7571082916086,3844962.31551722,0.0,1.0
2008-05-06,40.55,40.89,40.045,40.89,3691000,28.8672426130318,29.1092860776047,28.5077368788868,29.1092860776047,5184771.26500586,0.0,1.0
2008-05-07,39.88,41.24,39.79,40.55,3107900,28.3902746093147,29.3584484676062,28.3262042804571,28.8672426130318,4365686.97223291,0.0,1.0
2008-05-08,40.46,40.8,40.11,40.48,2835600,28.8031722841743,29.0452157487472,28.5540098941728,28.8174101350315,3983185.42374712,0.0,1.0
2008-05-09,39.72,40.16,39.54,39.94,3017400,28.2763718024568,28.5896045213159,28.1482311447418,28.4329881618863,4238561.04444017,0.0,1.0
2008-05-12,40.72,40.76,39.98,40.15,2192300,28.9882643453183,29.0167400470327,28.4614638636008,28.5824855958873,3079537.80663027,0.0,1.0
2008-05-13,39.91,40.73,39.84,40.46,2908600,28.4116313856005,28.9953832707469,28.3617989076002,28.8031722841743,4085728.98981198,0.0,1.0
2008-05-14,39.62,39.91,39.33,39.51,4791000,28.2051825481707,28.4116313856005,27.9987337107409,28.1268743684559,6729948.28790112,0.0,1.0
2008-05-15,40.36,40.46,39.389,39.48,4986200,28.7319830298882,28.8031722841743,28.0407353707697,28.1055175921701,7004146.9741458,0.0,1.0
2008-05-16,39.65,40.5,39.45,40.36,4581500,28.2265393244565,28.8316479858888,28.0841608158842,28.7319830298882,6435662.30035881,0.0,1.0
2008-05-19,40.0,40.28,39.4,39.61,4061700,28.475701714458,28.6750316264592,28.0485661887412,28.1980636227421,5705495.92172157,0.0,1.0
2008-05-20,39.22,39.48,39.06,39.21,5431400,27.9204255310261,28.1055175921701,27.8065227241683,27.9133066055975,7629522.25650306,0.0,1.0
2008-05-21,37.43,38.26,37.32,38.02,8856400,26.9308948964487,27.5280801158997,26.8517498673648,27.355400052444,12309099.0208318,0.4,1.0
2008-05-22,37.95,38.395,37.26,37.32,5557200,27.3050350339361,27.6252126515936,26.8085798515009,26.8517498673648,7723694.17354301,0.0,1.0
2008-05-23,36.99,37.67,36.92,37.67,4380000,26.6143147801132,27.1035749599044,26.5639497616053,27.1035749599044,6087558.56908486,0.0,1.0
2008-05-27,38.08,38.21,37.21,37.37,3603100,27.3985700683079,27.4921051026798,26.7726048382809,26.8877248805848,5007781.34252733,0.0,1.0
2008-05-28,38.83,39.08,38.38,38.59,4941500,27.9381952666071,28.1180703327068,27.6144201476276,27.7655152031513,6867961.33998466,0.0,1.0
2008-05-29,39.02,39.18,38.02,38.24,4436700,28.0749003168429,28.1900203591467,27.355400052444,27.5136901106118,6166363.26562985,0.0,1.0
2008-05-30,40.06,40.2,38.85,39.1,5540300,28.8231805918176,28.9239106288335,27.952585271895,28.1324603379948,7700205.64847053,0.0,1.0
2008-06-02,39.28,39.6,38.97,39.45,5721900,28.2619703855865,28.4922104701942,28.0389253036229,28.3842854305344,7952603.05398327,0.0,1.0
2008-06-03,38.23,39.14,37.79,39.0,5944900,27.5064951079678,28.1612403485707,27.1899149916323,28.0605103115549,8262540.39665583,0.0,1.0
2008-06-04,38.58,39.3,38.19,38.34,5261100,27.7583202005074,28.2763603908745,27.4777150973918,27.5856401370516,7312158.53603021,0.0,1.0
2008-06-05,39.35,39.555,38.57,38.78,2854400,28.3123354040945,28.4598329582962,27.7511251978634,27.9022202533871,3967197.98620909,0.0,1.0
2008-06-06,37.23,38.57,37.2,38.48,5042500,26.7869948435689,27.7511251978634,26.765409835637,27.6863701740675,7008336.54899782,0.0,1.0
2008-06-09,36.95,37.61,36.57,37.39,2775200,26.5855347695372,27.0604049440405,26.3121246690657,26.9021148858727,3857121.58468592,0.0,1.0
2008-06-10,37.47,37.62,36.55,36.61,3544900,26.9596749070246,27.0675999466845,26.2977346637777,26.3409046796416,4926891.86565045,0.0,1.0
2008-06-11,36.21,37.21,36.2,37.05,5107300,26.0531045738821,26.7726048382809,26.0459095712381,26.6574847959771,7098399.05933496,0.0,1.0
2008-06-12,36.65,37.13,36.34,36.64,3858300,26.3696846902176,26.715044817129,26.146639608254,26.3624896875736,5362471.96965756,0.0,1.0
2008-06-13,36.99,37.22,36.56,37.16,2369700,26.6143147801132,26.7797998409249,26.3049296664217,26.736629825061,3293535.96830146,0.0,1.0
2008-06-16,36.22,36.62,35.96,36.48,4802700,26.0602995765261,26.3480996822856,25.8732295077824,26.2473696452698,6675049.66660819,0.0,1.0
2008-06-17,35.51,36.21,35.51,36.21,5728700,25.5494543888029,26.0531045738821,25.5494543888029,26.0531045738821,7962054.05815444,0.0,1.0
2008-06-18,34.97,35.28,34.35,35.06,12724300,25.1609242460275,25.3839693279912,24.7148340821003,25.2256792698234,17684913.5846134,0.0,1.0
2008-06-19,36.84,37.06,33.87,34.2,12320800,26.5063897404534,26.6646797986211,24.3694739551888,24.6069090424404,17124107.6753381,0.0,1.0
2008-06-20,35.47,36.09,35.09,35.59,9554100,25.520674378227,25.9667645421542,25.2472642777554,25.6070144099548,13278799.8458661,0.0,1.0
2008-06-23,34.4,35.22,34.35,34.9,5322500,24.7508090953202,25.3407993121272,24.7148340821003,25.1105592275196,7397495.54428177,0.0,1.0
2008-06-24,34.48,34.8,33.9,34.13,5797200,24.8083691164721,25.0386092010797,24.3910589631208,24.5565440239325,8057259.02664355,0.0,1.0
2008-06-25,35.53,36.24,34.63,34.68,5888300,25.5638443940909,26.0746895818141,24.9162941561319,24.9522691693519,8183874.6854663,0.0,1.0
2008-06-26,33.47,34.94,33.44,34.7,6652000,24.0816738494293,25.1393392380956,24.0600888414973,24.9666591746399,9245305.8451033,0.0,1.0
2008-06-27,32.93,33.36,32.43,33.26,6008300,23.6931437066539,24.0025288203454,23.3333935744545,23.9305787939055,8350657.11201657,0.0,1.0
2008-06-30,32.96,33.55,32.76,33.31,5992900,23.7147287145859,24.1392338705812,23.5708286617061,23.9665538071255,8329253.36727594,0.0,1.0
2008-07-01,32.3,32.625,31.6,31.83,6761800,23.2398585400826,23.4736961260122,22.7362083550034,22.9016934158152,9397911.76539682,0.0,1.0
2008-07-02,32.23,32.9,32.15,32.61,6145200,23.1894935215747,23.6715586987219,23.1319335004228,23.4629036220463,8540928.06363934,0.0,1.0
2008-07-03,31.89,32.88,31.82,32.77,3738700,22.9448634316791,23.657168693434,22.8944984131712,23.5780236643501,5196245.48452913,0.0,1.0
2008-07-07,32.35,32.66,31.71,31.83,6959000,23.2758335533026,23.4988786352662,22.8153533840873,22.9016934158152,9671990.88636107,0.0,1.0
2008-07-08,34.26,34.39,32.56,32.77,9455600,24.6500790583044,24.7436140926762,23.4269286088263,23.5780236643501,13141899.2707394,0.0,1.0
2008-07-09,32.4,34.35,32.31,34.28,7239100,23.3118085665225,24.7148340821003,23.2470535427266,24.6644690635923,10061288.8670005,0.0,1.0
2008-07-10,30.88,32.42,30.56,32.22,10833100,22.2181681646363,23.3261985718105,21.9879280800286,23.1822985189307,15056422.5421811,0.0,1.0
2008-07-11,30.29,30.89,29.67,30.47,8431100,21.7936630086409,22.2253631672803,21.3475728447137,21.9231730562327,11717994.3040666,0.0,1.0
2008-07-14,29.97,31.23,29.93,30.47,4580900,21.5634229240333,22.4699932571759,21.5346429134574,21.9231730562327,6366780.14820111,0.0,1.0
2008-07-15,30.25,30.99,29.22,30.29,7368200,21.764882998065,22.2973131937201,21.0237977257342,21.7936630086409,10240718.9608975,0.0,1.0
2008-07-16,33.21,33.24,30.01,30.05,10548800,23.8946037806856,23.9161887886175,21.5922029346093,21.6209829451852,14661287.1766124,0.0,1.0
2008-07-17,36.41,37.07,33.0,33.46,14717300,26.1970046267619,26.6718748012651,23.7435087251618,24.0744788467853,20454891.7189024,0.0,1.0
2008-07-18,36.64,36.9,35.31,35.46,7925400,26.3624896875736,26.5495597563173,25.4055543359231,25.513479375583,11015145.3615126,0.0,1.0
2008-07-21,35.42,36.64,35.26,36.17,5682500,25.484699365007,26.3624896875736,25.3695793227032,26.0243245633061,7897842.82393259,0.0,1.0
2008-07-22,39.73,39.86,34.97,35.16,14644500,28.585745504566,28.6792805389379,25.1609242460275,25.2976292962633,20353710.3801286,0.0,1.0
2008-07-23,39.9,41.15,38.67,39.73,10351800,28.7080605495138,29.6074358800124,27.8230752243033,28.585745504566,14387486.0263591,0.0,1.0
2008-07-24,37.63,39.36,37.39,39.27,6715700,27.0747949493285,28.3195304067385,26.9021148858727,28.2547753829426,9333839.5165304,0.0,1.0
2008-07-25,37.91,38.93,37.58,37.99,4893600,27.2762550233601,28.010145293047,27.0388199361085,27.333815044512,6801387.35472003,0.0,1.0
2008-07-28,36.13,37.83,36.07,37.5,7001300,25.9955445527302,27.2186950022082,25.9523745368663,26.9812599149566,9730781.69172006,0.0,1.0
2008-07-29,38.21,38.44,36.17,36.17,6471100,27.4921051026798,27.6575901634915,26.0243245633061,26.0243245633061,8993881.33707877,0.0,1.0
2008-07-30,37.51,38.6,36.56,37.92,6151500,26.9884549176006,27.7727102057953,26.3049296664217,27.2834500260041,8549684.14103322,0.0,1.0
2008-07-31,36.94,37.96,36.66,36.68,6853800,26.5783397668933,27.3122300365801,26.3768796928616,26.3912696981496,9525778.29241867,0.0,1.0
2008-08-01,36.56,37.83,36.155,37.83,5322900,26.3049296664217,27.2186950022082,26.0135320593402,27.2186950022082,7398051.48570361,0.0,1.0
2008-08-04,37.36,37.72,36.61,36.92,4667200,26.8805298779408,27.1395499731244,26.3409046796416,26.5639497616053,6486724.50996184,0.0,1.0
2008-08-05,40.18,40.24,38.64,38.95,7972100,28.9095206235455,28.9526906394094,27.8014902163713,28.0245352983349,11080051.5225117,0.0,1.0
2008-08-06,39.78,39.97,38.96,39.75,4501300,28.621720517786,28.7584255680217,28.0317303009789,28.600135509854,6256147.80525609,0.0,1.0
2008-08-07,37.63,38.45,37.41,38.12,6514800,27.0747949493285,27.6647851661355,26.9165048911607,27.4273500788839,9054617.93741416,0.0,1.0
2008-08-08,39.9,40.03,38.07,38.25,5539500,28.7080605495138,28.8015955838857,27.3913750656639,27.5208851132557,7699093.76562686,0.0,1.0
2008-08-11,40.82,41.49,39.64,39.71,5306700,29.3700007927608,29.852065969908,28.5209904807701,28.5713554992781,7375535.85811932,0.0,1.0
2008-08-12,39.19,40.67,38.93,39.78,7163200,28.1972153617907,29.2620757531009,28.010145293047,28.621720517786,9955798.98220745,0.0,1.0
2008-08-13,37.69,38.66,37.44,38.01,6440600,27.1179649651924,27.8158802216593,26.9380898990927,27.3482050498,8951490.80366392,0.0,1.0
2008-08-14,39.28,39.51,37.05,37.2,5618800,28.2619703855865,28.4274554463983,26.6574847959771,26.765409835637,7809309.1525055,0.0,1.0
2008-08-15,39.47,39.95,38.57,38.63,4990300,28.3986754358223,28.7440355627338,27.7511251978634,27.7942952137273,6935786.19344845,0.0,1.0
2008-08-18,38.21,39.11,37.87,38.99,4547300,27.4921051026798,28.1396553406387,27.2474750127842,28.0533153089109,6320081.06876703,0.0,1.0
2008-08-19,36.82,37.65,36.34,37.55,4807800,26.4919997351654,27.0891849546164,26.146639608254,27.0172349281765,6682137.91973657,0.0,1.0
2008-08-20,35.76,36.73,35.55,36.36,6454800,26.0171295606622,26.7228514754788,25.8643444038462,26.4536585801364,8871987.49046491,0.4,1.0
2008-08-21,36.01,36.23,35.36,35.75,4911900,26.1990166521097,26.3590772925836,25.726110214346,26.0098540770043,6751303.73588876,0.0,1.0
2008-08-22,37.26,37.29,36.22,36.42,3587500,27.1084521093476,27.1302785603214,26.3518018089257,26.4973114820838,4930943.65774974,0.0,1.0
2008-08-25,36.36,37.25,36.08,37.0,3597800,26.4536585801364,27.1011766256897,26.2499450377151,26.9192895342422,4945100.79215385,0.0,1.0
2008-08-26,36.0,36.53,35.61,35.97,2757300,26.1917411684518,26.5773418023207,25.9079973057936,26.1699147174781,3789851.13519536,0.0,1.0
2008-08-27,36.23,36.52,35.52,35.99,2735300,26.3590772925836,26.5700663186628,25.8425179528725,26.1844656847939,3759612.59569138,0.0,1.0
2008-08-28,37.78,37.78,36.4,36.44,4878400,27.4867772595586,27.4867772595586,26.482760514768,26.5118624493996,6705258.68709862,0.0,1.0
2008-08-29,37.06,37.48,36.58,36.63,4487700,26.9629424361896,27.2685127498215,26.6137192206102,26.6500966388997,6168249.71508946,0.0,1.0
2008-09-02,39.13,40.2,38.06,38.06,10544800,28.4689675533756,29.2474443047712,27.6904908019799,27.6904908019799,14493606.8800667,0.0,1.0
2008-09-03,39.05,39.33,38.47,38.47,5354200,28.4107636841123,28.6144772265336,27.9887856319539,27.9887856319539,7359235.8278254,0.0,1.0
2008-09-04,37.9,38.28,37.82,38.06,6385800,27.5740830634535,27.8505514424538,27.5158791941902,27.6904908019799,8777148.43474792,0.0,1.0
2008-09-05,38.99,39.11,37.4,37.58,6916100,28.3671107821649,28.4544165860598,27.2103088805583,27.3412675864006,9506034.68470046,0.0,1.0
2008-09-08,40.71,40.73,38.75,40.11,6898400,29.6184939713243,29.6330449386401,28.1924991743752,29.1819649518501,9481706.40519044,0.0,1.0
2008-09-09,40.02,42.05,39.97,40.92,10839600,29.116485598929,30.5934087814833,29.0801081806394,29.7712791281403,14898803.3094199,0.0,1.0
2008-09-10,39.6,40.27,38.75,40.27,6847800,28.810915285297,29.2983726903765,28.1924991743752,29.2983726903765,9412157.76433132,0.0,1.0
2008-09-11,40.25,40.27,38.53,39.08,6569600,29.2838217230607,29.2983726903765,28.0324385339014,28.432590135086,9029777.68751293,0.0,1.0
2008-09-12,41.1,41.22,39.32,39.84,7468000,29.9022378339825,29.9895436378774,28.6072017428757,28.9855268930867,10264609.6825296,0.0,1.0
2008-09-15,41.02,42.24,39.71,39.92,11090800,29.8440339647193,30.7316429709835,28.890945605534,29.0437307623499,15244072.4513925,0.0,1.0
2008-09-16,40.97,42.18,39.56,39.69,8051100,29.8076565464298,30.6879900690361,28.7818133506654,28.8763946382181,11066068.4272916,0.0,1.0
2008-09-17,38.93,40.38,38.18,40.3,10353400,28.3234578802175,29.3784030106135,27.7777966058748,29.3201991413502,14230531.5863822,0.0,1.0
2008-09-18,39.23,39.8,37.15,39.72,13153800,28.5417223899546,28.9564249584551,27.0284217891107,28.8982210891919,18079622.7694239,0.0,1.0
2008-09-19,39.76,42.39,39.0,41.95,8794100,28.9273230238235,30.840775225852,28.3743862658228,30.5206539449043,12087306.3750848,0.0,1.0
2008-09-22,37.39,40.15,37.04,40.15,8086600,27.2030333969004,29.2110668864817,26.9483914688738,29.2110668864817,11114862.4342185,0.0,1.0
2008-09-23,37.22,38.31,37.02,37.53,4790000,27.079350174716,27.8723778934275,26.933840501558,27.304890168111,6583754.73745539,0.0,1.0
2008-09-24,36.88,37.53,36.57,37.33,4443600,26.8319837303473,27.304890168111,26.6064437369523,27.159380494953,6107635.18817469,0.0,1.0
2008-09-25,36.26,37.6,35.83,37.46,7367300,26.3809037435573,27.3558185537164,26.0680579462675,27.2539617825057,10126199.6403455,0.0,1.0
2008-09-26,35.5,36.17,35.02,35.9,6666900,25.8279669855567,26.3154243906362,25.4787437699773,26.1189863318728,9163514.50086456,0.0,1.0
2008-09-29,33.23,35.06,32.56,34.78,8058000,24.1764321952126,25.5078457046089,23.6889747901331,25.3041321621876,11075552.3328634,0.0,1.0
2008-09-30,35.35,35.44,33.54,34.3,8592300,25.7188347306881,25.7843140836092,24.4019721886076,24.9549089466083,11809936.4990893,0.0,1.0
2008-10-01,35.97,36.18,34.62,35.08,6491400,26.1699147174781,26.3226998742941,25.1877244236612,25.5223966719247,8922293.424367,0.0,1.0
2008-10-02,34.68,35.87,34.26,35.19,6684500,25.2313773256086,26.0971598808991,24.9258070119767,25.6024269921617,9187705.33246775,0.0,1.0
2008-10-03,32.74,34.9,32.7,34.78,9072300,23.8199334959754,25.3914379660825,23.7908315613438,25.3041321621876,12469686.4519032,0.0,1.0
2008-10-06,30.95,32.55,30.0,31.88,12216600,22.5176219212107,23.6816993064752,21.8264509737099,23.1942419013957,16791460.9865548,0.0,1.0
2008-10-07,29.59,31.76,29.4,31.76,8965500,21.5281561437358,23.1069360975008,21.3899219542357,23.1069360975008,12322892.0874022,0.0,1.0
2008-10-08,29.59,30.57,28.46,29.05,12289100,21.5281561437358,22.2411535422104,20.7060264903928,21.1352800262091,16891110.7190111,0.0,1.0
2008-10-09,27.92,30.51,27.84,30.51,10718000,20.313150372866,22.1975006402629,20.2549465036028,22.1975006402629,14731666.654707,0.0,1.0
2008-10-10,28.02,28.94,24.08,26.35,21257700,20.385905209445,21.0552497059721,17.5193646482311,19.1708994385752,29218263.6915251,0.0,1.0
2008-10-13,30.97,31.0,28.0,28.66,9041700,22.5321728885265,22.5539993395002,20.3713542421292,20.8515361635508,12427627.3924113,0.0,1.0
2008-10-14,30.35,32.16,29.43,31.73,10126000,22.0810929017365,23.397955443817,21.4117484052094,23.0851096465271,13917975.0462366,0.0,1.0
2008-10-15,27.82,30.16,27.69,29.4,8065800,20.2403955362869,21.9428587122363,20.1458142487342,21.3899219542357,11086273.2695966,0.0,1.0
2008-10-16,29.32,29.45,25.9,27.93,10317400,21.3317180849724,21.4262993725252,18.8435026739695,20.3204258565239,14181050.3399211,0.0,1.0
2008-10-17,29.59,30.36,28.39,28.44,7026300,21.5281561437358,22.0883683853944,20.6550981047874,20.691475523077,9657502.27803399,0.0,1.0
2008-10-20,30.07,30.16,29.0,29.63,5659000,21.8773793593152,21.9428587122363,21.0989026079195,21.5572580783674,7778177.04786221,0.0,1.0
2008-10-21,29.92,30.92,29.59,30.06,4925000,21.7682471044466,22.495795470237,21.5281561437358,21.8701038756573,6769309.41168431,0.0,1.0
2008-10-22,28.16,29.27,27.03,29.12,6013600,20.4877619806557,21.2953406666829,19.6656323273126,21.1862084118144,8265567.32550347,0.0,1.0
2008-10-23,27.31,28.43,25.95,28.17,7000400,19.8693458697339,20.684200039419,18.879880092259,20.4950374643136,9621903.27016339,0.0,1.0
2008-10-24,26.52,27.03,25.06,25.21,7762800,19.2945826607595,19.6656323273126,18.2323620467056,18.3414943015742,10669806.1118828,0.0,1.0
2008-10-27,25.04,27.32,25.04,25.9,8128600,18.2178110793898,19.8766213533918,18.2178110793898,18.8435026739695,11172590.5550898,0.0,1.0
2008-10-28,27.72,27.77,23.53,26.06,10913800,20.1676406997079,20.2040181179974,17.1192130470464,18.959910412496,15000789.6562924,0.0,1.0
2008-10-29,28.4,29.86,27.84,28.28,7913000,20.6623735884453,21.7245942024992,20.2549465036028,20.5750677845505,10876252.8679508,0.0,1.0
2008-10-30,28.71,29.87,27.82,29.31,5890300,20.8879135818403,21.7318696861571,20.2403955362869,21.3244426013145,8096094.05637443,0.0,1.0
2008-10-31,25.4,26.14,21.92,25.91,24617600,18.4797284910744,19.0181142817592,15.947860178124,18.8507781576274,33836375.9133155,0.0,1.0
2008-11-03,24.07,24.98,23.66,24.98,8307000,17.5120891645732,18.1741581774424,17.2137943345992,18.1741581774424,11417797.6208856,0.0,1.0
2008-11-04,24.95,25.46,24.85,25.28,15120700,18.1523317264687,18.5233813930218,18.0795768898897,18.3924226871795,20783085.6489857,0.0,1.0
2008-11-05,23.46,24.91,23.23,24.61,7405900,17.0682846614411,18.1232297918371,16.9009485373093,17.9049652821,10179254.5323843,0.0,1.0
2008-11-06,21.88,24.23,21.57,23.91,11196200,15.9187582434924,17.6284969030997,15.6932182500974,17.3956814260468,15388942.5451979,0.0,1.0
2008-11-07,22.03,22.71,21.84,22.71,7591000,16.0278904983609,16.5226233870984,15.8896563088608,16.5226233870984,10433670.6079382,0.0,1.0
2008-11-10,20.85,22.84,20.61,22.83,6116300,15.1693834267284,16.6172046746511,14.9947718189387,16.6099291909932,8406726.32582427,0.0,1.0
2008-11-11,20.92,21.57,20.34,21.15,7449100,15.2203118123337,15.6932182500974,14.7983337601753,15.3876479364655,10238632.0281375,0.0,1.0
2008-11-12,19.24,20.63,19.14,20.17,8029000,13.9980305578059,15.0093227862545,13.9252757212269,14.6746505379909,11035692.4398809,0.0,1.0
2008-11-13,20.06,20.15,18.1,19.4,9720600,14.594620217754,14.6600995706751,13.168625420805,14.1144382963324,13360761.2319225,0.0,1.0
2008-11-14,18.97,20.42,18.91,19.91,6977300,13.8015924990425,14.8565376294385,13.7579395970951,14.4854879628854,9590152.80368426,0.0,1.0
2008-11-17,18.54,19.76,18.54,19.04,6448100,13.4887467017527,14.3763557080169,13.4887467017527,13.8525208846479,8862778.4807069,0.0,1.0
2008-11-18,18.8,19.3,18.2,18.5,5633100,13.6779092768582,14.0416834597533,13.241380257384,13.4596447671211,7742578.03999162,0.0,1.0
2008-11-19,16.47,18.4,16.41,18.4,9183700,12.2737409308828,13.7120117260622,12.2290278491674,13.7120117260622,12323507.5476797,0.4,1.0
2008-11-20,15.02,16.73,14.86,16.54,13207500,11.1931747894269,12.4674976183163,11.0739399048524,12.3259061928842,17723001.1799143,0.0,1.0
2008-11-21,15.77,15.95,14.85,15.93,11492200,11.7520883108696,11.8862275560159,11.0664877245665,11.8713231954441,15421258.6908811,0.0,1.0
2008-11-24,17.75,18.06,16.13,16.71,12844600,13.2276200074785,13.4586375963415,12.0203668011621,12.4525932577445,17236029.6010242,0.0,1.0
2008-11-25,17.84,18.6,16.79,18.55,11435800,13.2946896300516,13.8610553317803,12.5122107000318,13.8237944303507,15345576.1418334,0.0,1.0
2008-11-26,19.47,19.64,17.7,17.9,6808500,14.5093950166539,14.6360820815142,13.190359106049,13.339402711767,9136252.39700523,0.0,1.0
2008-11-28,21.0,21.09,19.52,19.52,4416500,15.6495786003971,15.7166482229702,14.5466559180834,14.5466559180834,5926453.50831661,0.0,1.0
2008-12-01,19.59,20.29,19.55,19.85,9872400,14.5988211800847,15.1204738000979,14.5690124589411,14.7925778675182,13247666.6173452,0.0,1.0
2008-12-02,20.09,20.67,19.36,20.42,12162300,14.9714301943799,15.4036566509623,14.4274210335089,15.2173521438147,16320458.6220308,0.0,1.0
2008-12-03,21.19,21.31,19.67,19.95,8593900,15.7911700258292,15.8805961892601,14.6584386223719,14.8670996703772,11532061.3166812,0.0,1.0
2008-12-04,21.08,21.24,20.27,20.86,12097400,15.7091960426843,15.8284309272588,15.1055694395261,15.5452480763944,16233370.0150593,0.0,1.0
2008-12-05,21.48,21.68,19.23,20.14,8248300,16.0072832541204,16.1563268598385,14.3305426897922,15.0086910958094,11068304.420389,0.0,1.0
2008-12-08,21.93,22.34,21.26,21.52,8677600,16.3426313669861,16.6481707587081,15.8433352878306,16.037091975264,11644377.4400019,0.0,1.0
2008-12-09,21.9,23.19,21.7,22.05,5589900,16.3202748261284,17.2816060830099,16.1712312204103,16.4320575304169,7501026.25747516,0.0,1.0
2008-12-10,22.74,22.85,21.72,22.19,5519700,16.9462579701443,17.0282319532892,16.1861355809821,16.5363880544196,7406825.63791581,0.0,1.0
2008-12-11,21.83,22.87,21.56,22.25,5883600,16.2681095641271,17.043136313861,16.0669006964077,16.581101136135,7895139.10597342,0.0,1.0
2008-12-12,21.72,21.86,21.0,21.25,4316000,16.1861355809821,16.2904661049848,15.6495786003971,15.8358831075447,5791593.64698168,0.0,1.0
2008-12-15,20.81,22.14,20.4,21.52,4771400,15.5079871749649,16.4991271529901,15.2024477832429,16.037091975264,6402689.97386663,0.0,1.0
2008-12-16,22.87,23.0,20.88,20.93,6103500,17.043136313861,17.1400146575777,15.5601524369662,15.5974133383958,8190220.53390932,0.0,1.0
2008-12-17,23.47,23.75,22.06,22.39,6394800,17.4902671310152,17.6989281790205,16.4395097107028,16.6854316601376,8581112.84840556,0.0,1.0
2008-12-18,24.24,24.75,22.05,22.57,11508700,18.0640850130298,18.4441462076108,16.4320575304169,16.8195709052839,15443399.862145,0.0,1.0
2008-12-19,24.2,24.615,23.73,24.43,6528300,18.0342762918862,18.3435417737511,17.6840238184487,18.2056764384619,8760255.05226838,0.0,1.0
2008-12-22,23.13,23.76,22.54,23.6,4925900,17.2368930012945,17.7063803593064,16.7972143644262,17.587145474732,6610011.85024722,0.0,1.0
2008-12-23,23.13,23.98,23.01,23.56,3630300,17.2368930012945,17.8703283255963,17.1474668378637,17.5573367535883,4871460.24481871,0.0,1.0
2008-12-24,23.2,23.57,22.86,23.2,956000,17.2890582632958,17.5647889338742,17.0356841335751,17.2890582632958,1282846.04414145,0.0,1.0
2008-12-26,23.34,23.44,22.99,23.41,1230400,17.3933887872985,17.4679105901575,17.1325624772918,17.4455540492998,1651060.43170673,0.0,1.0
2008-12-29,23.04,23.07,22.62,22.82,2769500,17.1698233787214,17.1921799195791,16.8568318067134,17.0058754124315,3716362.0494244,0.0,1.0
2008-12-30,24.17,24.2,23.26,23.26,2245400,18.0119197510284,18.0342762918862,17.3337713450112,17.3337713450112,3013077.93673139,0.0,1.0
2008-12-31,24.32,24.9046,23.99,24.23,3732800,18.123702455317,18.5593569148309,17.8777805058822,18.0566328327439,5009003.88448869,0.0,1.0
2009-01-02,25.55,25.64,24.18,24.18,3442300,19.0403206304831,19.1073902530562,18.0193719313143,18.0193719313143,4619185.08132646,0.0,1.0
2009-01-05,25.08,25.34,24.34,24.84,5064900,18.6900681570456,18.8838248444791,18.1386068158888,18.511215830184,6796534.4445314,0.0,1.0
2009-01-06,25.22,25.76,25.04,25.52,4524100,18.7943986810483,19.1968164164871,18.660259435902,19.0179640896254,6070840.78274091,0.0,1.0
2009-01-07,24.21,24.79,23.82,24.5,3478800,18.0417284721721,18.4739549287544,17.7510934410218,18.2578417004633,4668164.03594064,0.0,1.0
2009-01-08,24.13,24.18,23.32,24.03,3263100,17.9821110298848,18.0193719313143,17.3784844267267,17.9075892270258,4378718.54250832,0.0,1.0
2009-01-09,23.61,24.86,23.21,24.71,4282800,17.5945976550179,18.5261201907558,17.2965104435817,18.4143374864672,5747042.92662026,0.0,1.0
2009-01-12,22.49,23.48,22.28,23.42,3326600,16.7599534629967,17.4977193113011,16.6034576769927,17.4530062295857,4463928.50464532,0.0,1.0
2009-01-13,22.7,22.85,22.05,22.09,5321500,16.9164492490006,17.0282319532892,16.4320575304169,16.4618662515605,7140863.20491498,0.0,1.0
2009-01-14,21.72,22.27,21.34,22.22,5528100,16.1861355809821,16.5960054967068,15.9029527301178,16.5587445952773,7418097.50692294,0.0,1.0
2009-01-15,20.95,21.47,20.11,21.05,7470300,15.6123176989676,15.9998310738345,14.9863345549517,15.6868395018266,10024314.6480647,0.0,1.0
2009-01-16,21.11,21.55,20.3,21.26,5485300,15.731552583542,16.0594485161218,15.1279259803838,15.8433352878306,7360664.65055342,0.0,1.0
2009-01-20,19.11,20.74,19.09,20.39,6941300,14.2411165263613,15.4558219129636,14.2262121657895,15.194995602957,9314455.27845088,0.0,1.0
2009-01-21,19.88,19.96,18.92,19.61,7317600,14.8149344083759,14.8745518506631,14.0995251009292,14.6137255406565,9819408.1721856,0.0,1.0
2009-01-22,19.44,19.86,18.98,19.26,8031100,14.4870384757961,14.8000300478041,14.1442381826446,14.3528992306499,10776846.0932054,0.0,1.0
2009-01-23,19.38,19.59,18.6,18.85,7018400,14.4423253940807,14.5988211800847,13.8610553317803,14.0473598389279,9417914.93326604,0.0,1.0
2009-01-26,19.04,19.88,18.8,19.19,6224100,14.18895126436,14.8149344083759,14.0100989374983,14.3007339686486,8352052.36751127,0.0,1.0
2009-01-27,19.58,19.89,19.24,19.34,3246100,14.5913689997988,14.8223865886618,14.3379948700781,14.4125166729371,4355906.42666061,0.0,1.0
2009-01-28,19.97,20.32,19.15,20.12,8958800,14.882004030949,15.1428303409556,14.2709252475049,14.9937867352376,12021716.6739063,0.0,1.0
2009-01-29,18.6,19.46,18.48,19.25,11436800,13.8610553317803,14.501942836368,13.7716291683494,14.345447050364,15346918.0310009,0.0,1.0
2009-01-30,18.19,19.1,18.14,18.95,9391600,13.5555159400582,14.2336643460754,13.5182550386287,14.1218816417869,12602486.3056055,0.0,1.0
2009-02-02,18.01,18.16,17.59,17.8,4926200,13.421376694912,13.5331593992005,13.108385122904,13.264880908908,6610414.41699746,0.0,1.0
2009-02-03,18.89,19.09,17.84,18.43,6135300,14.0771685600715,14.2262121657895,13.2946896300516,13.7343682669199,8232892.60943618,0.0,1.0
2009-02-04,18.48,19.56,18.41,19.07,5248700,13.7716291683494,14.576464639227,13.7194639063481,14.2113078052177,7043173.6735201,0.0,1.0
2009-02-05,19.33,19.56,18.505,18.92,5781600,14.4050644926512,14.576464639227,13.7902596190642,14.0995251009292,7758266.41088722,0.0,1.0
2009-02-06,20.7,21.09,19.52,19.71,6675000,15.42601319182,15.7166482229702,14.5466559180834,14.6882473435155,8957110.1931424,0.0,1.0
2009-02-09,21.45,21.63,20.24,20.59,7033200,15.9849267132627,16.119065958409,15.0832128986684,15.344039208675,9437774.89294522,0.0,1.0
2009-02-10,21.21,21.669,20.7875,20.84,12068600,15.806074386401,16.148129461524,15.4912197693216,15.5303437158226,16194723.607035,0.0,1.0
2009-02-11,21.64,21.99,21.11,21.2,8124200,16.1265181386949,16.3873444487015,15.731552583542,15.7986222061151,10901775.9747008,0.0,1.0
2009-02-12,21.2,21.3,20.2,21.13,7185000,15.7986222061151,15.8731440089742,15.0534041775248,15.7464569441138,9641473.66857354,0.0,1.0
2009-02-13,20.87,21.54,20.83,21.07,6051500,15.5527002566803,16.0519963358359,15.5228915355367,15.7017438623984,8120442.29719871,0.0,1.0
2009-02-17,20.02,20.34,19.64,20.0,6397900,14.9192649323785,15.1577347015275,14.6360820815142,14.9043605718067,8585272.70482487,0.0,1.0
2009-02-18,19.72,20.03,19.37,20.0,6303100,14.6956995238014,14.9267171126644,14.4348732137948,14.9043605718067,8458061.61174473,0.0,1.0
2009-02-19,19.39,20.13,19.27,19.91,4502000,14.4497775743666,15.0012389155235,14.3603514109358,14.8372909492336,6041185.03213891,0.0,1.0
2009-02-20,19.4,19.72,18.83,18.99,6825700,14.4572297546525,14.6956995238014,14.032455478356,14.1516903629305,9159332.89068649,0.0,1.0
2009-02-23,18.57,19.82,18.51,19.79,7044400,13.8386987909226,14.7702213266605,13.7939857092071,14.7478647858028,9452804.0516213,0.0,1.0
2009-02-24,20.25,20.71,18.9,19.12,9739400,15.0906650789543,15.4334653721059,14.0846207403574,14.2485687066472,13069195.3580661,0.0,1.0
2009-02-25,19.79,20.63,19.5,20.63,9629600,14.7478647858028,15.3738479298186,14.5317515575116,15.3738479298186,12921855.9274733,0.0,1.0
2009-02-26,19.99,20.97,19.92,20.68,7844700,14.8969083915208,15.6272220595394,14.8447431295195,15.4111088312482,10526717.9523812,0.0,1.0
2009-02-27,19.56,20.1,19.21,20.09,12694600,14.576464639227,14.9788823746658,14.3156383292204,14.9714301943799,17034746.2258975,0.0,1.0
2009-03-02,18.21,19.33,18.04,19.16,9484600,13.57042030063,14.4050644926512,13.4437332357697,14.2783774277909,12727281.9981841,0.0,1.0
2009-03-03,18.1,18.68,17.66,18.6,10059400,13.4884463174851,13.9206727740675,13.1605503849053,13.8610553317803,13498599.8916699,0.0,1.0
2009-03-04,19.52,20.03,18.71,18.99,10629000,14.5466559180834,14.9267171126644,13.9430293149252,14.1516903629305,14262939.9614847,0.0,1.0
2009-03-05,18.1,19.62,17.88,19.23,9452000,13.4884463174851,14.6211777209424,13.3244983511952,14.3305426897922,12683536.4113232,0.0,1.0
2009-03-06,17.3,18.19,16.87,17.98,9805500,12.8922718946128,13.5555159400582,12.571828142319,13.3990201540543,13157894.2320387,0.0,1.0
2009-03-09,16.98,18.0,16.8,17.17,7252300,12.6538021254639,13.4139245146261,12.5196628803177,12.7953935508961,9731782.80954709,0.0,1.0
2009-03-10,19.18,19.19,17.57,17.85,12282400,14.2932817883627,14.3007339686486,13.0934807623322,13.3021418103375,16481619.511049,0.0,1.0
2009-03-11,19.67,20.35,19.35,19.83,7220900,14.6584386223719,15.1651868818134,14.419968853223,14.7776735069464,9689647.48968722,0.0,1.0
2009-03-12,20.74,20.78,18.96,19.17,7302100,15.4558219129636,15.4856306341072,14.1293338220728,14.2858296080768,9798608.89008916,0.0,1.0
2009-03-13,20.54,21.05,20.03,20.87,6350100,15.3067783072455,15.6868395018266,14.9267171126644,15.5527002566803,8521130.40261778,0.0,1.0
2009-03-16,20.5,21.48,20.48,21.0,5344200,15.2769695861019,16.0072832541204,15.2620652255301,15.6495786003971,7171324.08901748,0.0,1.0
2009-03-17,21.58,21.58,20.15,20.15,4808800,16.0818050569795,16.0818050569795,15.0161432760953,15.0161432760953,6452876.62873156,0.0,1.0
2009-03-18,22.07,22.6,21.14,21.49,5992000,16.4469618909887,16.8419274461416,15.7539091243997,16.0147354344063,8040599.89173175,0.0,1.0
2009-03-19,22.39,22.75,22.15,22.51,5818000,16.6854316601376,16.9537101504302,16.506579333276,16.7748578235685,7807111.17658467,0.0,1.0
2009-03-20,21.3,22.39,20.88,22.24,6713300,15.8731440089742,16.6854316601376,15.5601524369662,16.5736489558491,9008504.54825811,0.0,1.0
2009-03-23,23.31,23.5,21.24,21.88,12223000,17.3710322464408,17.5126236718729,15.8284309272588,16.3053704655566,16401911.2944988,0.0,1.0
2009-03-24,22.83,24.94,22.58,23.01,15274600,17.0133275927174,18.585737633043,16.8270230855698,17.1474668378637,20496820.2780784,0.0,1.0
2009-03-25,22.71,23.09,21.97,22.5,9482100,16.9239014292865,17.2070842801509,16.3724400881297,16.7674056432826,12723927.2752653,0.0,1.0
2009-03-26,23.14,23.53,22.51,22.67,10304000,17.2443451815804,17.5349802127306,16.7748578235685,16.8940927081429,13826825.9820434,0.0,1.0
2009-03-27,22.17,22.79,21.94,22.49,5359000,16.5214836938478,16.9835188715738,16.350083547272,16.7599534629967,7191184.04869664,0.0,1.0
2009-03-30,20.92,21.55,20.7,21.37,5019200,15.5899611581098,16.0594485161218,15.42601319182,15.9253092709755,6735210.10957611,0.0,1.0
2009-03-31,21.6,21.99,21.14,21.48,5792200,16.0967094175513,16.3873444487015,15.7539091243997,16.0072832541204,7772490.43606283,0.0,1.0
2009-04-01,23.04,23.21,21.25,21.43,6684700,17.1698233787214,17.2965104435817,15.8358831075447,15.9700223526909,8970126.51806726,0.0,1.0
2009-04-02,24.19,24.93,23.19,23.46,7726700,18.0268241116002,18.5782854527571,17.2816060830099,17.4828149507293,10368375.0306148,0.0,1.0
2009-04-03,25.52,25.64,24.0401,24.26,6552900,19.0179640896254,19.1073902530562,17.9151159291146,18.0789893736016,8793265.5257892,0.0,1.0
2009-04-06,24.75,25.2,24.26,25.2,5545600,18.4441462076108,18.7794943204765,18.0789893736016,18.7794943204765,7441580.56735441,0.0,1.0
2009-04-07,23.5,24.06,23.36,23.98,5265700,17.5126236718729,17.9299457678835,17.4082931478703,17.8703283255963,7065985.7893678,0.0,1.0
2009-04-08,23.99,24.2,23.56,23.92,3750700,17.8777805058822,18.0342762918862,17.5573367535883,17.8256152438809,5033023.70058715,0.0,1.0
2009-04-09,25.6,25.93,24.34,24.87,6711400,19.0775815319126,19.3235034813474,18.1386068158888,18.5335723710417,9005954.95883986,0.0,1.0
2009-04-13,26.2,26.51,24.8298,25.29,5355700,19.5247123490668,19.7557299379298,18.5036146062923,18.8465639430496,7186755.81444388,0.0,1.0
2009-04-14,25.28,26.01,25.09,25.64,4537400,18.8391117627637,19.3831209236347,18.6975203373316,19.1073902530562,6088687.90866883,0.0,1.0
2009-04-15,25.82,25.89,24.85,24.87,6067000,19.2415294982025,19.2936947602038,18.5186680104699,18.5335723710417,8141241.57929513,0.0,1.0
2009-04-16,27.41,27.83,25.45,25.66,7449600,20.4264261636611,20.7394177356691,18.9657988276241,19.122294613628,9996537.5422972,0.0,1.0
2009-04-17,27.25,28.0,26.61,27.47,7617700,20.3071912790867,20.8661048005294,19.8302517407889,20.4711392453766,10222109.1113559,0.0,1.0
2009-04-20,25.25,26.2,25.23,25.94,5983700,18.816755221906,19.5247123490668,18.8018508613342,19.3309556616333,8029462.21164139,0.0,1.0
2009-04-21,25.57,25.61,24.85,25.04,5136200,19.0552249910549,19.0850337121985,18.5186680104699,18.660259435902,6892211.14217499,0.0,1.0
2009-04-22,26.59,27.09,24.6,24.85,9364400,19.8153473802171,20.1879563945122,18.3323635033223,18.5186680104699,12565986.9202491,0.0,1.0
2009-04-23,27.72,28.42,26.66,27.26,9152300,20.6574437525241,21.1790963725374,19.8675126422184,20.3146434593726,12281372.2278198,0.0,1.0
2009-04-24,28.43,28.75,27.6,27.92,6253200,21.1865485528233,21.4250183219722,20.5680175890933,20.8064873582422,8391101.34228585,0.0,1.0
2009-04-27,24.59,26.21,23.76,25.86,18640800,18.3249113230364,19.5321645293527,17.7063803593064,19.2713382193461,25013887.5937571,0.0,1.0
2009-04-28,25.55,26.25,23.93,24.06,10687200,19.0403206304831,19.5619732504963,17.8330674241668,17.9299457678835,14341037.911034,0.0,1.0
2009-04-29,26.53,26.9,25.83,26.12,6500500,19.7706342985016,20.0463649690801,19.2489816784884,19.4650949067796,8722950.53341159,0.0,1.0
2009-04-30,26.88,27.67,26.82,27.01,8419000,20.0314606085083,20.6201828510946,19.9867475267928,20.128338952225,11297364.9012833,0.0,1.0
2009-05-01,26.14,27.17,26.04,27.1,4171500,19.4799992673514,20.2475738367995,19.4054774644924,20.1954085747981,5597690.66227619,0.0,1.0
2009-05-04,29.57,29.59,26.29,26.49,10696900,22.0360971054163,22.0510014659881,19.59178197164,19.740825577358,14354054.2359588,0.0,1.0
2009-05-05,29.32,29.65,28.77,29.21,5307900,21.8497925982687,22.0957145477035,21.439922682544,21.7678186151237,7122613.51223679,0.0,1.0
2009-05-06,29.47,29.53,28.83,29.41,6458000,21.9615753025572,22.0062883842726,21.4846357642594,21.9168622208418,8665920.24379233,0.0,1.0
2009-05-07,28.13,29.76,28.03,29.59,10112500,20.9629831442462,22.1776885308484,20.8884613413871,22.0510014659881,13569854.2064648,0.0,1.0
2009-05-08,27.87,28.5,27.41,27.95,7899500,20.7692264568127,21.2387138148246,20.4264261636611,20.8288438990999,10600253.4787608,0.0,1.0
2009-05-11,27.26,27.71,26.95,27.23,3944700,20.3146434593726,20.6499915722382,20.0836258705096,20.2922869185149,5293350.19908447,0.0,1.0
2009-05-12,26.86,27.99,26.4,27.99,3986000,20.0165562479364,20.8586526202435,19.6737559547849,20.8586526202435,5348770.22170273,0.0,1.0
2009-05-13,25.28,26.0,25.0,25.96,4714400,18.8391117627637,19.3756687433488,18.6304507147584,19.3458600222051,6326202.29131845,0.0,1.0
2009-05-14,25.56,26.15,25.0,25.47,5343500,19.047772810769,19.4874514476373,18.6304507147584,18.9807031881959,7170384.76660022,0.0,1.0
2009-05-15,25.0,25.79,24.64,25.53,4623000,18.6304507147584,19.2191729573448,18.3621722244659,19.0254162699113,6203553.62140785,0.0,1.0
2009-05-18,26.49,26.6,25.81,26.18,6267000,19.740825577358,19.822799560503,19.2340773179166,19.509807988495,8409619.41279754,0.0,1.0
2009-05-19,26.54,27.15,26.37,26.8,4549800,19.7780864787875,20.2326694762276,19.6513994139272,19.971843166221,6105327.33434598,0.0,1.0
2009-05-20,25.05,26.77,24.92,26.53,5810500,18.6677116161879,19.9494866253633,18.5708332724712,19.7706342985016,7797047.00782833,0.0,1.0
2009-05-21,24.68,24.97,24.29,24.85,4436300,18.3919809456095,18.6080941739007,18.1013459144593,18.5186680104699,5953022.91383336,0.0,1.0
2009-05-22,24.95,25.3,24.4545,25.05,3679900,18.5931898133289,18.8540161233355,18.2239342801624,18.6677116161879,4938017.94752731,0.0,1.0
2009-05-26,25.91,26.01,24.69,24.69,6740400,19.3085991207756,19.3831209236347,18.3994331258954,18.3994331258954,9044869.74469771,0.0,1.0
2009-05-27,24.8,26.28,24.65,26.02,5189200,18.4814071090404,19.5843297913541,18.3696244047518,19.3905731039206,6963331.26805311,0.0,1.0
2009-05-28,24.39,25.05,23.79,24.98,7422000,18.1758677173183,18.6677116161879,17.7287369001641,18.6155463541866,9959501.40127386,0.0,1.0
2009-05-29,25.44,25.48,24.49,24.69,4798900,18.9583466473382,18.9881553684818,18.2503895201773,18.3994331258954,6439591.92597319,0.0,1.0
2009-06-01,26.68,27.09,25.75,25.87,5485700,19.8824170027902,20.1879563945122,19.1893642362012,19.278790399632,7361201.40622042,0.0,1.0
2009-06-02,26.8,27.0,26.28,26.55,4160000,19.971843166221,20.1208867719391,19.5843297913541,19.7855386590734,5582258.93684981,0.0,1.0
2009-06-03,26.24,26.46,25.82,26.08,3288000,19.5545210702104,19.7184690365003,19.2415294982025,19.435286185636,4412131.58277937,0.0,1.0
2009-06-04,25.99,26.28,25.52,26.0,3678300,19.3682165630629,19.5843297913541,19.0179640896254,19.3756687433488,4935870.92485927,0.0,1.0
2009-06-05,25.56,26.22,25.41,25.86,3961300,19.047772810769,19.5396167096386,18.9359901064805,19.2713382193461,5315625.55926518,0.0,1.0
2009-06-08,25.0,25.31,24.63,25.17,5569300,18.6304507147584,18.8614683036214,18.35472004418,18.7571377796188,7473383.34062443,0.0,1.0
2009-06-09,25.03,25.25,24.8,25.25,4185600,18.6528072556161,18.816755221906,18.4814071090404,18.816755221906,5616611.29953812,0.0,1.0
2009-06-10,23.85,25.47,23.35,25.47,9546200,17.7734499818795,18.9807031881959,17.4008409675844,18.9807031881959,12809942.3709028,0.0,1.0
2009-06-11,23.73,24.48,23.42,24.48,7850300,17.6840238184487,18.2429373398914,17.4530062295857,18.2429373398914,10534232.5317192,0.0,1.0
2009-06-12,24.17,24.2,23.58,24.11,5108400,18.0119197510284,18.0342762918862,17.5722411141601,17.967206669313,6854906.62331817,0.0,1.0
2009-06-15,23.16,23.63,22.84,23.63,5646500,17.2592495421522,17.6095020155897,17.0207797730033,17.6095020155897,7576977.18435635,0.0,1.0
2009-06-16,22.53,23.38,22.41,23.28,5171900,16.7897621841403,17.4231975084421,16.7003360207094,17.348675705583,6940116.58545516,0.0,1.0
2009-06-17,23.05,23.55,22.18,22.59,6649100,17.1772755590073,17.5498845733024,16.5289358741337,16.8344752658557,8922355.26370383,0.0,1.0
2009-06-18,24.77,25.32,23.81,24.01,12497300,18.4590505681826,18.8689204839073,17.7436412607359,17.892684866454,16769991.4931474,0.0,1.0
2009-06-19,26.6,27.09,26.07,26.73,12052200,19.822799560503,20.1879563945122,19.4278340053501,19.9196779042197,16172716.6246878,0.0,1.0
2009-06-22,24.56,26.16,24.52,26.04,6575600,18.3025547821787,19.4949036279232,18.2727460610351,19.4054774644924,8823726.40989171,0.0,1.0
2009-06-23,24.54,25.05,24.29,24.89,4867400,18.2876504216069,18.6677116161879,18.1013459144593,18.5484767316135,6531511.33394776,0.0,1.0
2009-06-24,25.48,26.38,24.98,25.05,7273400,18.9881553684818,19.6588515942131,18.6155463541866,18.6677116161879,9760096.67098157,0.0,1.0
2009-06-25,25.74,26.14,24.91,24.91,5560700,19.1819120559153,19.4799992673514,18.5633810921853,18.5633810921853,7461843.09378381,0.0,1.0
2009-06-26,25.35,25.72,25.25,25.43,5200400,18.891277024765,19.1670076953435,18.816755221906,18.9508944670523,6978360.42672927,0.0,1.0
2009-06-29,26.09,26.35,25.32,25.48,4377500,19.4427383659219,19.6364950533554,18.8689204839073,18.9881553684818,5874119.83078365,0.0,1.0
2009-06-30,25.77,25.99,25.11,25.96,4627200,19.204268596773,19.3682165630629,18.7124246979034,19.3458600222051,6209189.55591139,0.0,1.0
2009-07-01,26.27,26.39,25.5,25.81,4348900,19.5768776110681,19.666303774499,19.0030597290536,19.2340773179166,5835741.80059283,0.0,1.0
2009-07-02,25.34,26.27,25.17,25.55,6960800,18.8838248444791,19.5768776110681,18.7571377796188,19.0403206304831,9340622.11721735,0.0,1.0
2009-07-06,25.44,25.45,24.92,25.16,5305500,18.9583466473382,18.9657988276241,18.5708332724712,18.7496855993329,7119392.97823476,0.0,1.0
2009-07-07,24.93,25.56,24.85,25.3,4479800,18.5782854527571,19.047772810769,18.5186680104699,18.8540161233355,6011395.09262013,0.0,1.0
2009-07-08,24.51,25.14,23.99,25.0,5404100,18.2652938807492,18.7347812387611,17.8777805058822,18.6304507147584,7251703.25015143,0.0,1.0
2009-07-09,25.28,25.41,24.69,24.8,3780800,18.8391117627637,18.9359901064805,18.3994331258954,18.4814071090404,5073414.56452927,0.0,1.0
2009-07-10,24.68,25.26,24.42,25.14,4922100,18.3919809456095,18.8242074021919,18.198224258176,18.7347812387611,6604912.67141068,0.0,1.0
2009-07-13,25.07,25.07,24.27,24.64,4526300,18.6826159767597,18.6826159767597,18.0864415538875,18.3621722244659,6073792.93890945,0.0,1.0
2009-07-14,25.49,25.5,24.96,25.24,3383100,18.9956075487677,19.0030597290536,18.6006419936148,18.8093030416201,4539745.24260975,0.0,1.0
2009-07-15,27.26,27.28,25.58,25.74,7195300,20.3146434593726,20.3295478199444,19.0626771713408,19.1819120559153,9655295.12699888,0.0,1.0
2009-07-16,27.24,27.43,26.27,27.03,5422300,20.2997390988008,20.4413305242329,19.5768776110681,20.1432433127968,7276125.63300016,0.0,1.0
2009-07-17,26.34,26.86,26.08,26.8,5813600,19.6290428730695,20.0165562479364,19.435286185636,19.971843166221,7801206.86424759,0.0,1.0
2009-07-20,27.68,27.89,26.76,26.9,5499300,20.6276350313805,20.7841308173845,19.9420344450774,20.0463649690801,7379451.0988986,0.0,1.0
2009-07-21,27.63,27.76,27.1,27.66,3922700,20.590374129951,20.6872524736678,20.1954085747981,20.6127306708087,5263828.63739921,0.0,1.0
2009-07-22,27.81,27.945,26.92,26.92,3074200,20.7245133750973,20.825117808957,20.0612693296519,20.0612693296519,4125235.6787653,0.0,1.0
2009-07-23,28.55,28.91,27.23,27.3,4891900,21.2759747162541,21.5442532065466,20.2922869185149,20.3444521805162,6564387.61855182,0.0,1.0
2009-07-24,28.5,28.52,27.83,28.19,3443300,21.2387138148246,21.2536181753964,20.7394177356691,21.0076962259616,4620526.97049397,0.0,1.0
2009-07-27,28.24,28.5,27.53,27.935,3435100,21.0449571273911,21.2387138148246,20.515852327092,20.8176656286711,4609523.47932038,0.0,1.0
2009-07-28,28.43,28.43,27.37,27.5,4172000,21.1865485528233,21.1865485528233,20.3966174425175,20.4934957862343,5598361.60685994,0.0,1.0
2009-07-29,27.29,27.57,26.91,27.19,6928700,20.3370000002303,20.5456610482356,20.053817149366,20.2624781973713,9297547.4749402,0.0,1.0
2009-07-30,28.16,28.49,27.43,27.56,4677100,20.9853396851039,21.2312616345387,20.4413305242329,20.5382088679497,6276149.82537024,0.0,1.0
2009-07-31,27.99,28.71,27.94,28.3,4207800,20.8586526202435,21.3952096008286,20.821391718814,21.0896702091065,5646401.23905688,0.0,1.0
2009-08-03,29.0,29.24,28.535,28.64,4647900,21.6113228291198,21.7901751559814,21.2647964458253,21.3430443388272,6236966.66167889,0.0,1.0
2009-08-04,29.42,29.579,28.66,28.93,4147800,21.9243144011277,22.0428040676736,21.3579486993991,21.5591575671184,5565887.88900616,0.0,1.0
2009-08-05,28.96,29.98,28.87,29.89,4198700,21.5815141079762,22.3416364971383,21.514444485403,22.2745668745652,5634190.0476325,0.0,1.0
2009-08-06,28.91,29.65,28.83,29.54,3170700,21.5442532065466,22.0957145477035,21.4846357642594,22.0137405645585,4254727.98343022,0.0,1.0
2009-08-07,30.35,30.745,29.06,29.41,5383500,22.6173671677167,22.9117282890099,21.6560359108352,21.9168622208418,7224060.33330071,0.0,1.0
2009-08-10,29.87,30.38,29.58,30.2,3206500,22.2596625139934,22.6397237085744,22.0435492857022,22.5055844634282,4302767.61562713,0.0,1.0
2009-08-11,29.51,29.74,29.06,29.28,3438800,21.9913840237008,22.1627841702766,21.6560359108352,21.8199838771251,4614488.46924018,0.0,1.0
2009-08-12,30.47,30.9101,29.13,29.19,5180500,22.7067933311476,23.0347637855302,21.7082011728365,21.7529142545519,6951656.83229576,0.0,1.0
2009-08-13,30.34,30.37,29.46,29.99,3835200,22.6099149874308,22.6322715282885,21.9541231222713,22.3490886774242,5146413.33524192,0.0,1.0
2009-08-14,29.85,30.46,29.4,30.36,3092800,22.2447581534216,22.6993411508617,21.9094100405559,22.6248193480026,4150194.81728102,0.0,1.0
2009-08-17,28.25,28.8,28.1,28.69,3385300,21.052409307677,21.4622792234017,20.9406266033885,21.3803052402568,4542697.39877828,0.0,1.0
2009-08-18,28.86,28.98,28.36,28.43,3080000,21.5069923051171,21.596418468548,21.134383290822,21.1865485528233,4133018.63593688,0.0,1.0
2009-08-19,29.38,29.67,28.26,28.38,3933100,21.8945056799841,22.1106189082753,21.0598614879629,21.1492876513938,5277784.28474134,0.0,1.0
2009-08-20,30.13,30.37,29.42,29.54,4492400,22.4534192014268,22.6322715282885,21.9243144011277,22.0137405645585,6028302.8961308,0.0,1.0
2009-08-21,30.88,31.12,30.37,30.48,4325000,23.0123327228696,23.1911850497313,22.6322715282885,22.7142455114335,5803670.64948928,0.0,1.0
2009-08-24,30.69,31.64,30.59,31.62,2914000,22.8707412974374,23.5786984245983,22.7962194945784,23.5637940640264,3910265.03412989,0.0,1.0
2009-08-25,31.06,31.32,30.71,31.31,5341500,23.1464719680159,23.3402286554493,22.8856456580092,23.3327764751634,7167700.98826519,0.0,1.0
2009-08-26,30.51,30.8,30.2,30.8,3568600,22.7366020522912,22.9527152805824,22.5055844634282,22.9527152805824,4788665.68318322,0.0,1.0
2009-08-27,30.06,30.42,29.7,30.35,4201300,22.4012539394255,22.669532429718,22.132975449133,22.6173671677167,5637678.95946805,0.0,1.0
2009-08-28,30.34,30.75,30.06,30.65,2904400,22.6099149874308,22.9154543791529,22.4012539394255,22.8409325762938,3897382.89812178,0.0,1.0
2009-08-31,29.25,30.21,29.1499,30.13,4662300,21.7976273362674,22.5130366437141,21.7230310116055,22.4534192014268,6256289.86569105,0.0,1.0
2009-09-01,28.61,29.84,28.42,29.34,4356900,21.3206877979695,22.2373059731357,21.1790963725374,21.8646969588405,5846476.91393292,0.0,1.0
2009-09-02,28.51,28.73,28.26,28.58,3372800,21.2461659951105,21.4101139614004,21.0598614879629,21.2983312571118,4525923.78418438,0.0,1.0
2009-09-03,29.33,29.47,28.97,29.32,4500000,21.8572447785546,21.9615753025572,21.5889662882621,21.8497925982687,6038501.25380387,0.0,1.0
2009-09-04,29.35,29.69,29.29,29.42,4859900,21.8721491391264,22.1255232688471,21.827436057411,21.9243144011277,6521447.16519143,0.0,1.0
2009-09-08,30.84,31.06,30.55,31.0,5347500,22.982524001726,23.1464719680159,22.7664107734348,23.1017588863004,7175752.32327027,0.0,1.0
2009-09-09,31.88,32.42,31.21,31.33,5519000,23.7575507514599,24.1599684868987,23.2582546723044,23.3476808357353,7405886.31549859,0.0,1.0
2009-09-10,32.23,32.35,31.65,31.96,4898600,24.0183770614666,24.1078032248974,23.5861506048842,23.8171681937472,6573378.27597413,0.0,1.0
2009-09-11,32.65,33.02,32.43,32.74,4027500,24.3313686334745,24.6070993040529,24.1674206671846,24.3984382560476,5404458.62215447,0.0,1.0
2009-09-14,32.44,32.6,32.15,32.15,3140800,24.1748728474705,24.294107732045,23.9587596191793,23.9587596191793,4214605.49732161,0.0,1.0
2009-09-15,32.94,33.37,32.8,33.16,5730800,24.5474818617657,24.8679256140595,24.443151337763,24.7114298280556,7690098.44117761,0.0,1.0
2009-09-16,33.22,33.8,32.975,33.38,5449400,24.756142909771,25.1883693663534,24.5735644927664,24.8753777943454,7312490.82943974,0.0,1.0
2009-09-17,32.86,33.66,32.55,33.39,3854500,24.4878644194785,25.0840388423507,24.2568468306155,24.8828299746313,5172311.79617489,0.0,1.0
2009-09-18,32.26,33.26,32.14,33.12,5399300,24.0407336023243,24.7859516309146,23.9513074388934,24.681621106912,7245262.18214738,0.0,1.0
2009-09-21,32.0,32.39,31.57,32.03,5934400,23.8469769148908,24.137611946041,23.5265331625969,23.8693334557485,7963307.07568304,0.0,1.0
2009-09-22,33.52,34.95,33.41,33.87,10541000,24.9797083183481,26.0453700992323,24.8977343352032,25.2405346283547,14144853.7147437,0.0,1.0
2009-09-23,33.12,33.99,33.06,33.82,7716300,24.681621106912,25.3299607917855,24.6369080251965,25.2032737269252,10354419.3832726,0.0,1.0
2009-09-24,33.95,34.23,33.36,34.15,7435700,25.3001520706419,25.5088131186472,24.8604734337736,25.44919567636,9977885.28286878,0.0,1.0
2009-09-25,33.01,34.0,32.94,33.7,6933500,24.599647123767,25.3374129720715,24.5474818617657,25.1138475634944,9303988.54294426,0.0,1.0
2009-09-28,33.62,33.64,32.9,33.17,3696400,25.0542301212071,25.0691344817789,24.5176731406221,24.7188820083415,4960159.11879126,0.0,1.0
2009-09-29,33.5,33.9,33.2792,33.62,4681800,24.9648039577763,25.2628911692124,24.8002598170635,25.0542301212071,6282456.70445755,0.0,1.0
2009-09-30,33.28,33.51,32.33,33.5,6773700,24.8008559914864,24.9722561380622,24.0928988643256,24.9648039577763,9089554.65397585,0.0,1.0
2009-10-01,32.73,33.21,32.29,33.06,9602900,24.3909860757617,24.7486907294851,24.063090143182,24.6369080251965,12886027.4867007,0.0,1.0
2009-10-02,32.45,32.93,32.2,32.32,7139700,24.1823250277564,24.5400296814798,23.9960205206088,24.0854466840397,9580686.08928524,0.0,1.0
2009-10-05,32.56,32.7,32.21,32.64,7639500,24.2642990109014,24.368629534904,24.0034727008948,24.3239164531886,10251362.2952077,0.0,1.0
2009-10-06,32.63,33.09,32.56,33.04,5358400,24.3164642729027,24.6592645660542,24.2642990109014,24.6220036646247,7190378.91519615,0.0,1.0
2009-10-07,32.56,33.09,32.41,32.79,3498200,24.2642990109014,24.6592645660542,24.1525163066128,24.4356991574771,4694196.68579037,0.0,1.0
2009-10-08,33.26,33.76,32.92,33.17,5534400,24.7859516309146,25.1585606452098,24.5325775011939,24.7188820083415,7426551.40867826,0.0,1.0
2009-10-09,32.65,33.33,32.57,33.31,3776300,24.3313686334745,24.8381168929159,24.2717511911873,24.8232125323441,5067376.06327546,0.0,1.0
2009-10-12,32.65,33.15,32.38,32.95,4976300,24.3313686334745,24.7039776477697,24.1301597657551,24.5549340420516,6677643.06428983,0.0,1.0
2009-10-13,32.63,32.84,32.31,32.69,5058400,24.3164642729027,24.4729600589067,24.0779945037538,24.3611773546181,6787812.16494256,0.0,1.0
2009-10-14,33.32,33.63,33.02,33.5,5244200,24.83066471263,25.061682301493,24.6070993040529,24.9648039577763,7037135.17226629,0.0,1.0
2009-10-15,33.37,33.47,33.23,33.35,4959800,24.8679256140595,24.9424474169186,24.7635950900569,24.8530212534877,6655501.89302589,0.0,1.0
2009-10-16,33.07,33.33,32.82,33.09,4807300,24.6443602054824,24.8381168929159,24.4580556983349,24.6592645660542,6450863.79498031,0.0,1.0
2009-10-19,33.34,34.0599,33.16,33.62,5150200,24.8455690732018,25.382051531984,24.7114298280556,25.0542301212071,6910997.59052017,0.0,1.0
2009-10-20,33.15,33.75,33.0,33.61,3776100,24.7039776477697,25.1511084649239,24.5921949434811,25.0467779409212,5067107.68544195,0.0,1.0
2009-10-21,32.09,33.92,32.09,33.42,6593000,23.9140465374639,25.2777955297842,23.9140465374639,24.9051865154891,8847075.28140644,0.0,1.0
2009-10-22,33.01,33.155,31.79,32.42,4912500,24.599647123767,24.7077037379126,23.6904811288868,24.1599684868987,6592030.53540257,0.0,1.0
2009-10-23,32.03,32.99,31.81,32.99,3663600,23.8693334557485,24.5847427631952,23.7053854894586,24.5847427631952,4916145.15409686,0.0,1.0
2009-10-26,30.59,32.08,30.35,32.0,7408700,22.7962194945784,23.906594357178,22.6173671677167,23.8469769148908,9941654.27534595,0.0,1.0
2009-10-27,30.23,30.87,30.19,30.79,5009800,22.5279410042859,23.0048805425837,22.4981322831423,22.9452631002965,6722596.35140147,0.0,1.0
2009-10-28,29.18,30.09,29.04,30.09,5602500,21.745462074266,22.4236104802832,21.6411315502634,22.4236104802832,7517934.06098583,0.0,1.0
2009-10-29,30.68,30.69,29.73,29.78,5479900,22.8632891171515,22.8707412974374,22.1553319899907,22.1925928914202,7353418.44904887,0.0,1.0
2009-10-30,29.12,30.6,29.12,30.49,6445800,21.7007489925506,22.8036716748643,21.7007489925506,22.7216976917194,8649549.19594867,0.0,1.0
2009-11-02,29.48,30.01,29.02,29.39,4925400,21.9690274828431,22.363993037996,21.6262271896916,21.90195786027,6609340.90566348,0.0,1.0
2009-11-03,29.31,29.43,28.71,29.18,7183200,21.8423404179828,21.9317665814136,21.3952096008286,21.745462074266,9639058.26807198,0.0,1.0
2009-11-04,29.75,30.68,29.66,30.12,4980400,22.1702363505625,22.8632891171515,22.1031667279894,22.4459670211409,6683144.80987663,0.0,1.0
2009-11-05,30.82,30.82,30.14,30.3,4463000,22.9676196411542,22.9676196411542,22.4608713817128,22.5801062662872,5988851.35460593,0.0,1.0
2009-11-06,30.57,30.9,30.365,30.4,3236800,22.7813151340066,23.0272370834414,22.6285454381456,22.6546280691462,4343426.85740275,0.0,1.0
2009-11-09,31.92,31.92,30.84,31.03,4061700,23.7873594726036,23.7873594726036,22.982524001726,23.1241154271582,5450351.23168337,0.0,1.0
2009-11-10,31.69,31.75,31.22,31.27,3922800,23.6159593260278,23.6606724077432,23.2657068525903,23.3029677540198,5263962.82631596,0.0,1.0
2009-11-11,31.6,32.11,31.4,31.85,4367500,23.5488897034546,23.9289508980357,23.3998460977366,23.7351942106022,5860700.93910855,0.0,1.0
2009-11-12,31.38,31.93,31.24,31.74,3348100,23.3849417371648,23.7948116528895,23.2806112131621,23.6532202274573,4492779.12174683,0.0,1.0
2009-11-13,32.28,32.5,31.73,31.82,3924000,24.0556379628961,24.2195859291859,23.6457680471714,23.7128376697445,5265573.09331697,0.0,1.0
2009-11-16,32.96,32.99,32.41,32.49,3395800,24.5623862223375,24.5847427631952,24.1525163066128,24.2121337489,4556787.23503715,0.0,1.0
2009-11-17,32.74,32.85,32.38,32.85,2472200,24.3984382560476,24.4804122391926,24.1301597657551,24.4804122391926,3317418.3999231,0.0,1.0
2009-11-18,32.75,33.0,32.52,32.96,3528700,24.4058904363335,24.5921949434811,24.2344902897578,24.5623862223375,4735124.3053995,0.0,1.0
2009-11-19,31.88,32.36,31.81,32.29,2948000,23.7575507514599,24.1152554051833,23.7053854894586,24.063090143182,3955889.2658253,0.0,1.0
2009-11-20,32.09,32.15,31.575,31.78,3080100,23.9140465374639,23.9587596191793,23.5302592527399,23.6830289486009,4133152.82485363,0.0,1.0
2009-11-23,32.29,32.85,32.17,32.46,2856800,24.063090143182,24.4804122391926,23.9736639797511,24.1897772080423,3833508.9737482,0.0,1.0
2009-11-24,32.11,32.32,31.79,32.23,2744400,23.9289508980357,24.0854466840397,23.6904811288868,24.0183770614666,3682680.63131986,0.0,1.0
2009-11-25,33.03,33.07,32.15,32.48,3258900,24.6145514843388,24.6443602054824,23.9587596191793,24.2046815686141,4373082.60800477,0.0,1.0
2009-11-27,32.02,32.3,31.5,31.59,1826400,23.8618812754626,24.0705423234679,23.4743679005956,23.5414375231687,2450826.37554386,0.0,1.0
2009-11-30,32.03,32.34,31.51,31.84,2839100,23.8693334557485,24.1003510446115,23.4818200808815,23.7277420303163,3809757.53548324,0.0,1.0
2009-12-01,32.13,32.74,31.9385,32.43,3934900,23.9438552586075,24.3984382560476,23.8011460061325,24.1674206671846,5280199.68524286,0.0,1.0
2009-12-02,32.71,32.77,32.32,32.53,5320000,24.3760817151899,24.4207947969053,24.0854466840397,24.2419424700437,7138850.3711637,0.0,1.0
2009-12-03,32.65,33.28,32.57,32.84,4332800,24.3313686334745,24.8008559914864,24.2717511911873,24.4729600589067,5814137.38499587,0.0,1.0
2009-12-04,32.86,33.35,32.35,32.91,4353400,24.4878644194785,24.8530212534877,24.1078032248974,24.525125320908,5841780.30184661,0.0,1.0
2009-12-07,32.41,32.89,32.25,32.59,4454500,24.1525163066128,24.5102209603362,24.0332814220384,24.2866555517591,5977445.29668208,0.0,1.0
2009-12-08,31.83,32.18,31.6975,32.12,4052000,23.7202898500304,23.981116160037,23.6215484612422,23.9364030783216,5437334.90675852,0.0,1.0
2009-12-09,31.34,32.09,31.14,32.03,4323700,23.3551330160212,23.9140465374639,23.2060894103031,23.8693334557485,5801926.1935715,0.0,1.0
2009-12-10,32.19,32.43,31.52,31.64,3137200,23.9885683403229,24.1674206671846,23.4892722611674,23.5786984245983,4209774.69631856,0.0,1.0
2009-12-11,32.43,32.69,32.25,32.48,2398400,24.1674206671846,24.3611773546181,24.0332814220384,24.2046815686141,3218386.97936072,0.0,1.0
2009-12-14,33.7,33.93,32.6,32.81,4563500,25.1138475634944,25.2852477100701,24.294107732045,24.450603518049,6123711.21594087,0.0,1.0
2009-12-15,33.88,34.1,33.3,33.3,3625200,25.2479868086406,25.4119347749305,24.8157603520582,24.8157603520582,4864616.6100644,0.0,1.0
2009-12-16,33.82,34.64,33.61,34.45,4543800,25.2032737269252,25.8143525103693,25.0467779409212,25.6727610849371,6097275.9993409,0.0,1.0
2009-12-17,33.36,33.75,33.14,33.32,5417900,24.8604734337736,25.1511084649239,24.6965254674838,24.83066471263,7270221.32066312,0.0,1.0
2009-12-18,32.22,32.65,31.85,32.33,10787700,24.0109248811807,24.3313686334745,23.7351942106022,24.0928988643256,14475897.7723689,0.0,1.0
2009-12-21,32.37,32.945,32.24,32.79,3234900,24.1227075854692,24.5512079519086,24.0258292417525,24.4356991574771,4340877.26798448,0.0,1.0
2009-12-22,32.73,33.09,32.25,32.47,3990600,24.3909860757617,24.6592645660542,24.0332814220384,24.1972293883282,5354942.91187328,0.0,1.0
2009-12-23,32.53,32.83,32.32,32.8,2376100,24.2419424700437,24.4655078786208,24.0854466840397,24.443151337763,3188462.85092519,0.0,1.0
2009-12-24,32.48,32.7,32.41,32.52,672100,24.2046815686141,24.368629534904,24.1525163066128,24.2344902897578,901883.709484798,0.0,1.0
2009-12-28,32.25,32.91,32.13,32.68,1998600,24.0332814220384,24.525125320908,23.9438552586075,24.3537251743322,2681899.69018942,0.0,1.0
2009-12-29,32.32,32.88,32.22,32.74,2224900,24.0854466840397,24.5027687800503,24.0109248811807,24.3984382560476,2985569.20879738,0.0,1.0
2009-12-30,32.1,32.35,31.97,32.28,2239300,23.9214987177498,24.1078032248974,23.8246203740331,24.0556379628961,3004892.41280956,0.0,1.0
2009-12-31,31.69,32.19,31.67,32.16,1987700,23.6159593260278,23.9885683403229,23.601054965456,23.9662117994652,2667273.09826354,0.0,1.0
2010-01-04,32.06,32.76,31.955,32.29,5372700,23.8916899966062,24.4133426166194,23.8134421036042,24.063090143182,7209567.93029157,0.0,1.0
2010-01-05,32.37,32.54,32.2,32.28,3199900,24.1227075854692,24.2493946503296,23.9960205206088,24.0556379628961,4293911.14712156,0.0,1.0
2010-01-06,31.79,32.57,31.75,32.29,6171400,23.6904811288868,24.2717511911873,23.6606724077432,24.063090143182,8281334.80838339,0.0,1.0
2010-01-07,32.14,32.36,31.9,32.12,3469400,23.9513074388934,24.1152554051833,23.7724551120317,23.9364030783216,4655550.27776604,0.0,1.0
2010-01-08,33.22,33.29,32.64,32.82,4950500,24.756142909771,24.8083081717723,24.3239164531886,24.4580556983349,6643022.32376801,0.0,1.0
2010-01-11,33.42,33.66,33.3,33.59,3970700,24.9051865154891,25.0840388423507,24.8157603520582,25.0318735803494,5328239.31743978,0.0,1.0
2010-01-12,32.88,33.11,32.5,32.97,3566300,24.5027687800503,24.6741689266261,24.2195859291859,24.5698384026234,4785579.33809794,0.0,1.0
2010-01-13,34.05,34.11,32.96,33.09,5123800,25.374673873501,25.4193869552164,24.5623862223375,24.6592645660542,6875571.71649783,0.0,1.0
2010-01-14,35.07,35.27,33.97,33.98,5417600,26.1347962626631,26.2838398683812,25.3150564312137,25.3225086114996,7269818.75391286,0.0,1.0
2010-01-15,34.23,35.07,33.95,34.885,3798500,25.5088131186472,26.1347962626631,25.3001520706419,25.9969309273739,5097166.00279423,0.0,1.0
2010-01-19,35.01,35.22,34.41,34.63,3159600,26.0900831809477,26.2465789669517,25.6429523637935,25.8069003300834,4239833.01367083,0.0,1.0
2010-01-20,34.31,35.0,33.995,34.91,4015100,25.5684305609345,26.0826310006618,25.3336868819285,26.0155613780887,5387819.19647731,0.0,1.0
2010-01-21,34.21,35.4,34.14,35.13,5661700,25.4939087580754,26.3807182120979,25.4417434960741,26.1795093443785,7597373.89970254,0.0,1.0
2010-01-22,33.3,34.09,33.28,33.96,3937900,24.8157603520582,25.4044825946446,24.8008559914864,25.3076042509278,5284225.3527454,0.0,1.0
2010-01-25,33.56,34.17,33.44,34.17,2750200,25.0095170394917,25.4641000369318,24.9200908760609,25.4641000369318,3690463.58849143,0.0,1.0
2010-01-26,33.74,34.139,33.67,34.01,2864600,25.143656284638,25.4409982780455,25.0914910226366,25.3448651523574,3843975.70925479,0.0,1.0
2010-01-27,33.88,33.94,33.36,33.73,3143300,25.2479868086406,25.292699890356,24.8604734337736,25.1362041043521,4217960.22024038,0.0,1.0
2010-01-28,34.41,34.84,34.01,34.55,4452200,25.6429523637935,25.9633961160873,25.3448651523574,25.7472828877961,5974358.9515968,0.0,1.0
2010-01-29,33.33,34.54,33.27,34.54,4952300,24.8381168929159,25.7398307075102,24.7934038112005,25.7398307075102,6645437.72426955,0.0,1.0
2010-02-01,34.14,34.16,33.76,33.76,3674600,25.4417434960741,25.4566478566459,25.1585606452098,25.1585606452098,4930905.93493949,0.0,1.0
2010-02-02,34.59,34.71,34.33,34.71,3620500,25.7770916089398,25.8665177723706,25.5833349215063,25.8665177723706,4858309.73097709,0.0,1.0
2010-02-03,34.59,34.75,34.34,34.43,3553000,25.7770916089398,25.8963264935142,25.5907871017922,25.6578567243653,4767732.21217003,0.0,1.0
2010-02-04,32.9,34.16,32.87,33.83,4930200,24.5176731406221,25.4566478566459,24.4953165997644,25.2107259072111,6615781.97366752,0.0,1.0
2010-02-05,32.53,32.82,31.84,32.72,4682100,24.2419424700437,24.4580556983349,23.7277420303163,24.3835338954758,6282859.27120779,0.0,1.0
2010-02-08,33.16,33.58,32.2,32.44,5491300,24.7114298280556,25.0244214000635,23.9960205206088,24.1748728474705,7368715.98555848,0.0,1.0
2010-02-09,32.8,33.53,32.73,33.4,5075100,24.443151337763,24.987160498634,24.3909860757617,24.8902821549172,6810221.71404002,0.0,1.0
2010-02-10,32.61,33.12,32.5,33.02,4205200,24.3015599123309,24.681621106912,24.2195859291859,24.6070993040529,5642912.32722134,0.0,1.0
2010-02-11,33.18,33.22,32.32,32.58,4144500,24.7263341886274,24.756142909771,24.0854466840397,24.2792033714732,5561459.65475336,0.0,1.0
2010-02-12,32.82,32.91,32.49,32.74,3906200,24.4580556983349,24.525125320908,24.2121337489,24.3984382560476,5241687.46613526,0.0,1.0
2010-02-16,33.38,33.61,33.08,33.21,3229100,24.8753777943454,25.0467779409212,24.6518123857683,24.7486907294851,4333094.31081292,0.0,1.0
2010-02-17,34.01,34.125,33.75,33.85,4150100,25.4193869552164,25.5053390134301,25.2250605627331,25.299801482919,5552647.71918644,0.1,1.0
2010-02-18,33.78,34.07,33.71,33.95,5536000,25.2474828387889,25.4642315073279,25.1951641946588,25.3745424031049,7406919.77865982,0.0,1.0
2010-02-19,33.89,34.21,33.79,34.04,5416200,25.3296978509933,25.5688687955881,25.2549569308075,25.4418092312722,7246632.75021269,0.0,1.0
2010-02-22,34.11,34.34,33.9,34.18,2870600,25.4941278754023,25.6660319918298,25.3371719430119,25.5464465195324,3840734.08898499,0.0,1.0
2010-02-23,33.67,34.02,33.44,33.82,2553500,25.1652678265844,25.426861047235,24.9933637101569,25.2773792068632,3416468.5070101,0.0,1.0
2010-02-24,35.8,35.91,34.25,34.32,13062500,26.7572494265436,26.839464438748,25.5987651636625,25.6510838077926,17477039.3079378,0.0,1.0
2010-02-25,35.66,35.71,34.88,34.92,5850700,26.6526121382833,26.6899825983763,26.0696329608335,26.0995293289079,7827974.26824515,0.0,1.0
2010-02-26,35.96,36.16,34.96,34.96,5244500,26.876834898841,27.0263167392127,26.1294256969822,26.1294256969822,7016905.84884058,0.0,1.0
2010-03-01,36.1,36.1,35.62,35.71,2459600,26.9814721871012,26.9814721871012,26.622715770209,26.6899825983763,3290834.51726729,0.0,1.0
2010-03-02,35.75,36.78,35.71,36.6,5762000,26.7198789664506,27.4897104443652,26.6899825983763,27.3551767880306,7709297.64534646,0.0,1.0
2010-03-03,35.71,36.17,35.55,36.14,3514300,26.6899825983763,27.0337908312313,26.5703971260789,27.0113685551755,4701975.82697692,0.0,1.0
2010-03-04,36.15,36.23,35.83,35.99,3628500,27.0188426471941,27.0786353833428,26.7796717025993,26.8992571748967,4854770.30651503,0.0,1.0
2010-03-05,37.04,37.11,36.26,36.39,4858800,27.6840368368484,27.7363554809785,27.1010576593986,27.1982208556402,6500856.54272985,0.0,1.0
2010-03-08,36.94,37.24,36.76,36.89,2861700,27.6092959166625,27.8335186772202,27.474762260328,27.5719254565696,3828826.28804026,0.0,1.0
2010-03-09,36.94,37.19,36.32,36.49,2756600,27.6092959166625,27.7961482171272,27.1459022115101,27.2729617758261,3688207.20047936,0.0,1.0
2010-03-10,37.17,37.36,36.57,36.62,2665200,27.7812000330901,27.9232077814432,27.3327545119748,27.3701249720677,3565918.09864237,0.0,1.0
2010-03-11,37.25,37.27,36.7,36.95,2640900,27.8409927692388,27.8559409532759,27.4299177082165,27.6167700086811,3533405.78819775,0.0,1.0
2010-03-12,37.49,37.6,37.04,37.45,2657800,28.0203709776849,28.1025859898893,27.6840368368484,27.9904746096105,3556017.23044113,0.0,1.0
2010-03-15,37.15,37.2,36.82,37.1,3136500,27.7662518490529,27.8036223091458,27.5196068124395,27.72888138896,4196496.36664858,0.0,1.0
2010-03-16,37.12,37.23,36.78,37.15,3696600,27.7438295729971,27.8260445852016,27.4897104443652,27.7662518490529,4945885.05306972,0.0,1.0
2010-03-17,37.6,37.78,37.19,37.44,3484700,28.1025859898893,28.2371196462239,27.7961482171272,27.9830005175919,4662372.35417196,0.0,1.0
2010-03-18,37.66,37.78,37.35,37.58,1936200,28.1474305420009,28.2371196462239,27.9157336894246,28.0876378058522,2590548.78530367,0.0,1.0
2010-03-19,37.62,38.37,37.43,38.04,3340800,28.1175341739265,28.6780910753206,27.9755264255733,28.4314460387072,4469840.60631264,0.0,1.0
2010-03-22,37.91,38.09,36.89,37.01,3230500,28.3342828424655,28.4688164988001,27.5719254565696,27.6616145607927,4322264.15190763,0.0,1.0
2010-03-23,38.81,39.35,38.34,38.9,7207900,29.0069511241384,29.4105520931422,28.6556687992648,29.0742179523057,9643847.01455966,0.0,1.0
2010-03-24,38.46,38.58,38.06,38.42,3178100,28.7453579034879,28.8350470077109,28.4463942227444,28.7154615354135,4252155.30140151,0.0,1.0
2010-03-25,38.54,39.0,38.49,38.79,3735800,28.8051506396366,29.1489588724916,28.7677801795436,28.9920029401013,4998332.89543305,0.0,1.0
2010-03-26,38.8,39.0,38.51,38.61,2909500,28.9994770321198,29.1489588724916,28.7827283635808,28.8574692837667,3892780.54479964,0.0,1.0
2010-03-29,38.98,39.1,38.63,39.03,2470500,29.1340106884544,29.2236997926775,28.8724174678039,29.1713811485474,3305418.22853669,0.0,1.0
2010-03-30,39.19,39.32,38.9,39.15,3149900,29.2909666208448,29.3881298170864,29.0742179523057,29.2610702527704,4214424.9658238,0.0,1.0
2010-03-31,38.88,39.17,38.71,39.07,3078500,29.0592697682685,29.2760184368076,28.9322102039526,29.2012775166217,4118894.96723344,0.0,1.0
2010-04-01,39.24,39.54,38.92,39.39,2537200,29.3283370809377,29.5525598414953,29.0891661363429,29.4404484612165,3394659.83786411,0.0,1.0
2010-04-05,39.39,39.8,39.1901,39.34,2883800,29.4404484612165,29.7468862339786,29.2910413617649,29.4030780011236,3858395.09712775,0.0,1.0
2010-04-06,39.33,39.41,39.02,39.11,2844200,29.395603909105,29.4553966452537,29.1639070565288,29.2311738846961,3805412.07269947,0.0,1.0
2010-04-07,38.3,39.01,38.01,38.75,5311000,28.6257724311905,29.1564329645102,28.4090237626514,28.9621065720269,7105879.86713553,0.0,1.0
2010-04-08,38.59,38.82,37.84,37.93,4469100,28.8425210997295,29.014425216157,28.2819641983354,28.3492310265027,5979455.41596977,0.0,1.0
2010-04-09,38.98,38.98,38.48,38.86,2954200,29.1340106884544,29.1340106884544,28.760306087525,29.0443215842314,3952587.1405558,0.0,1.0
2010-04-12,38.82,39.29,38.71,39.17,3937000,29.014425216157,29.3657075410306,28.9322102039526,29.2760184368076,5267529.47409389,0.0,1.0
2010-04-13,38.86,39.1,38.21,39.08,5295400,29.0443215842314,29.2236997926775,28.5585056030232,29.2087516086403,7085007.76660318,0.0,1.0
2010-04-14,39.16,39.16,38.54,38.89,3909500,29.268544344789,29.268544344789,28.8051506396366,29.0667438602871,5230735.70712981,0.0,1.0
2010-04-15,39.48,39.8,38.93,39.12,4152900,29.5077152893838,29.7468862339786,29.0966402283615,29.2386479767146,5556393.99364097,0.0,1.0
2010-04-16,38.97,39.45,38.43,39.43,4582700,29.1265365964358,29.485293013328,28.7229356274321,29.4703448292909,6131447.12241049,0.0,1.0
2010-04-19,38.9,39.04,38.23,38.3,4038000,29.0742179523057,29.1788552405659,28.5734537870603,28.6257724311905,5402662.94548924,0.0,1.0
2010-04-20,39.92,40.05,38.99,38.99,5813100,29.8365753382017,29.9337385344433,29.141484780473,29.141484780473,7777667.15414151,0.0,1.0
2010-04-21,40.23,40.32,39.52,39.65,4312500,30.0682721907779,30.1355390189452,29.5376116574582,29.6347748536998,5769931.63754886,0.0,1.0
2010-04-22,41.6,41.7696,39.51,39.68,8159200,31.0922227973244,31.2189833979596,29.5301375654396,29.6571971297556,10916643.7604843,0.0,1.0
2010-04-23,42.77,42.81,41.74,41.86,8249500,31.9666915634991,31.9965879315735,31.1968600855846,31.2865491898076,11037461.1116428,0.0,1.0
2010-04-26,43.85,44.21,42.95,43.09,9082800,32.7738935015066,33.0429608141757,32.1012252198337,32.2058625080939,12152379.1484125,0.0,1.0
2010-04-27,42.43,43.62,42.28,43.17,7457600,31.7125724348671,32.6019893850791,31.6004610545883,32.2656552442426,9977934.4185935,0.0,1.0
2010-04-28,41.59,42.11,41.38,41.93,8604600,31.0847487053058,31.4734014902723,30.9277927729154,31.3388678339378,11512568.9897862,0.0,1.0
2010-04-29,43.16,43.19,42.0,42.0,4508000,32.258181152224,32.2806034282798,31.3911864780679,31.3911864780679,6031501.87178442,0.0,1.0
2010-04-30,41.7,43.14,41.57,42.78,5973800,31.1669637175102,32.2432329681869,31.0698005212686,31.9741656555177,7992676.54872799,0.0,1.0
2010-05-03,42.42,42.5,41.91,42.06,3155300,31.7050983428486,31.7648910789973,31.3239196499006,31.4360310301794,4221649.92370039,0.0,1.0
2010-05-04,40.6,41.6,40.34,41.54,4773200,30.3448135954656,31.0922227973244,30.1504872029823,31.0473782452128,6386327.58083438,0.0,1.0
2010-05-05,39.6,40.35,39.23,39.69,6398100,29.5974043936069,30.1579612950009,29.3208629889191,29.6646712217741,8560370.92410466,0.0,1.0
2010-05-06,38.03,39.7401,35.62,39.21,7929200,28.4239719466886,29.7021164227873,26.622715770209,29.3059148048819,10608914.0731484,0.0,1.0
2010-05-07,36.68,37.66,35.69,37.35,9815000,27.4149695241793,28.1474305420009,26.6750344143391,27.9157336894246,13132029.9182706,0.0,1.0
2010-05-10,39.21,39.47,38.29,39.01,5546500,29.3059148048819,29.5002411973652,28.6182983391719,29.1564329645102,7420968.30786431,0.0,1.0
2010-05-11,38.88,39.53,38.46,38.63,4812700,29.0592697682685,29.5450857494767,28.7453579034879,28.8724174678039,6439176.80974643,0.0,1.0
2010-05-12,40.08,40.15,39.23,39.46,3451600,29.9561608104991,30.0084794546292,29.3208629889191,29.4927671053466,4618086.03829881,0.0,1.0
2010-05-13,38.9,39.95,38.78,39.61,3285600,29.0742179523057,29.8589976142574,28.9845288480827,29.6048784856254,4395985.48135202,0.0,1.0
2010-05-14,37.57,38.83,37.25,38.75,5942200,28.0801637138336,29.0218993081756,27.8409927692388,28.9621065720269,7950397.16559834,0.0,1.0
2010-05-17,38.12,38.22,36.74,37.87,4254000,28.4912387748559,28.5659796950418,27.4598140762908,28.3043864743912,5691661.26055255,0.0,1.0
2010-05-18,37.42,38.86,37.17,38.63,4519000,27.9680523335548,29.0443215842314,27.7812000330901,28.8724174678039,6046219.37857004,0.0,1.0
2010-05-19,37.02,37.475,36.31,37.15,6934700,27.7438295729971,28.0848193746101,27.2117355968537,27.8412552306008,9253322.19636566,0.1,1.0
2010-05-20,35.12,36.14,35.08,35.7,8190800,26.319916115712,27.0843328138335,26.2899389902955,26.7545844342517,10929400.182559,0.0,1.0
2010-05-21,35.61,36.14,35.0,35.08,8989600,26.6871359020645,27.0843328138335,26.2299847394624,26.2899389902955,11995279.5674577,0.0,1.0
2010-05-24,35.36,36.105,35.22,35.69,6469900,26.4997788682112,27.058102829094,26.3948589292533,26.7470901528976,8633115.96439155,0.0,1.0
2010-05-25,35.22,35.36,34.06,34.44,9297200,26.3948589292533,26.4997788682112,25.525522292174,25.810304983631,12405725.8603906,0.0,1.0
2010-05-26,34.96,35.99,34.79,35.81,8716200,26.2000076140459,26.9719185935215,26.0726048310257,26.8370215291471,11630468.070423,0.0,1.0
2010-05-27,36.78,36.82,35.62,35.94,5570500,27.563966820498,27.5939439459145,26.6946301834186,26.9344471867509,7433000.89331258,0.0,1.0
2010-05-28,36.23,37.12,35.84,36.75,5335600,27.1517813460207,27.8187723865384,26.8595043732095,27.5414839764356,7119561.90043239,0.0,1.0
2010-06-01,35.67,36.79,35.66,36.4,3957200,26.7321015901893,27.5714611018521,26.7246073088352,27.2791841290409,5280292.81662626,0.0,1.0
2010-06-02,37.04,37.04,36.1,36.46,4360500,27.7588181357054,27.7588181357054,27.054355688417,27.3241498171657,5818436.47702891,0.0,1.0
2010-06-03,37.17,37.53,36.69,37.4,2854800,27.8562437933091,28.1260379220579,27.4965182883108,28.0286122644541,3809304.54182368,0.0,1.0
2010-06-04,35.295,36.49,35.17,36.32,5104400,26.4510660394093,27.3466326612281,26.3573875224827,27.2192298782079,6811060.00535407,0.0,1.0
2010-06-07,34.56,35.85,34.47,35.63,5573200,25.9002363598806,26.8669986545637,25.8327878276934,26.7021244647728,7436603.6403572,0.0,1.0
2010-06-08,34.96,35.07,33.76,34.44,5251600,26.2000076140459,26.2824447089414,25.3006938515501,25.810304983631,7007476.43682262,0.0,1.0
2010-06-09,34.71,35.835,34.53,35.2,5634800,26.0126505801926,26.8557572325325,25.8777535158182,26.3798703665451,7518799.64700436,0.0,1.0
2010-06-10,36.33,36.36,35.5,35.8,4121000,27.226724159562,27.2492070036244,26.604698807169,26.829527247793,5498859.47066533,0.0,1.0
2010-06-11,36.31,36.35,35.53,35.64,2383100,27.2117355968537,27.2417127222703,26.6271816512314,26.7096187461269,3179891.2896245,0.0,1.0
2010-06-14,36.37,37.41,36.34,37.07,4341500,27.2567012849785,28.0361065458083,27.2342184409161,27.7813009797678,5793083.812641,0.0,1.0
2010-06-15,37.43,37.48,37.09,37.38,6998700,28.0510951085165,28.0885665152872,27.7962895424761,28.0136237017459,9338720.64483025,0.0,1.0
2010-06-16,36.75,37.41,36.5182,37.37,6495800,27.5414839764356,28.0361065458083,27.3677665346468,28.0061294203918,8667675.64900455,0.0,1.0
2010-06-17,36.0,36.96,35.73,36.93,6327500,26.9794128748757,27.6988638848723,26.7770672783141,27.6763810408099,8443104.41655782,0.0,1.0
2010-06-18,35.41,36.27,35.24,36.22,6144900,26.5372502749819,27.1817584714372,26.4098474919616,27.1442870646666,8199451.96828229,0.0,1.0
2010-06-21,34.74,36.05,34.47,35.97,5913700,26.035133424255,27.0168842816463,25.8327878276934,26.9569300308133,7890950.07320397,0.0,1.0
2010-06-22,33.19,34.29,33.12,33.69,12647200,24.8735198143645,25.6978907633191,24.8210598448856,25.2482338820711,16875800.8972091,0.0,1.0
2010-06-23,33.31,33.6,32.9,33.37,8162500,24.9634511906141,25.1807853498839,24.6561856550947,25.0084168787389,10891638.0561285,0.0,1.0
2010-06-24,32.35,33.62,32.16,33.54,6705700,24.2440001806174,25.1957739125922,24.1016088348889,25.1358196617591,8947755.87295329,0.0,1.0
2010-06-25,32.58,32.91,32.19,32.65,8728900,24.4163686517625,24.6636799364488,24.1240916789513,24.4688286212414,11647414.3250402,0.0,1.0
2010-06-28,32.1,32.9,32.07,32.86,4989400,24.0566431467641,24.6561856550947,24.0341603027017,24.6262085296782,6657609.66826926,0.0,1.0
2010-06-29,30.14,31.76,29.98,31.76,12725000,22.5877640013542,23.8018375807236,22.4678554996881,23.8018375807236,16979613.3861238,0.0,1.0
2010-06-30,30.24,30.97,30.13,30.31,9547900,22.6627068148955,23.2097893537472,22.5802697200001,22.7151667843745,12740247.5952355,0.0,1.0
2010-07-01,31.31,31.42,29.68,30.38,12986900,23.4645949197877,23.5470320146831,22.2430270590641,22.7676267538534,17329079.84945,0.0,1.0
2010-07-02,30.62,31.37,30.34,31.33,6326500,22.9474895063526,23.5095606079125,22.7376496284369,23.4795834824959,8441770.06580057,0.0,1.0
2010-07-06,30.49,31.5,30.21,31.3,5591600,22.8500638487488,23.6069862655162,22.6402239708332,23.4571006384336,7461155.69429078,0.0,1.0
2010-07-07,31.56,31.57,30.62,30.76,5765700,23.651951953641,23.6594462349951,22.9474895063526,23.0524094453104,7693466.16112959,0.0,1.0
2010-07-08,31.58,31.72,31.09,31.63,4782800,23.6669405163492,23.7718604553071,23.2997207299968,23.7044119231199,6381932.8018195,0.0,1.0
2010-07-09,32.12,32.2,31.34,31.34,5632300,24.0716317094724,24.1315859603054,23.4870777638501,23.4870777638501,7515463.77011121,0.0,1.0
2010-07-12,31.67,32.09,31.56,31.72,3967000,23.7343890485364,24.04914886541,23.651951953641,23.7718604553071,5293369.45404741,0.0,1.0
2010-07-13,32.82,32.99,32.28,32.43,5247200,24.5962314042616,24.7236341872819,24.1915402111385,24.3039544314505,7001605.29349069,0.0,1.0
2010-07-14,32.75,32.93,32.22,32.64,4328800,24.5437714347827,24.6786684991571,24.1465745230137,24.4613343398873,5776137.5580238,0.0,1.0
2010-07-15,32.8,32.92,32.25,32.8,4783700,24.5812428415534,24.671174217803,24.1690573670761,24.5812428415534,6383133.71750102,0.0,1.0
2010-07-16,31.41,32.62,31.3,32.59,5925200,23.539537733329,24.446345777179,23.4571006384336,24.4238629331166,7906295.10691245,0.0,1.0
2010-07-19,31.4,31.7,30.82,31.48,3626500,23.5320434519749,23.7568718925988,23.0973751334352,23.5919977028079,4839023.02120063,0.0,1.0
2010-07-20,31.71,31.76,30.69,30.81,5475500,23.764366173953,23.8018375807236,22.9999494758315,23.0898808520811,7306237.57137296,0.0,1.0
2010-07-21,31.43,32.36,31.32,31.89,5872800,23.5545262960373,24.2514944619716,23.4720892011418,23.8992632383273,7836375.12723205,0.0,1.0
2010-07-22,33.67,33.84,32.61,32.79,6209700,25.2332453193629,25.3606481023831,24.4388514958249,24.5737485601992,8285917.89735269,0.0,1.0
2010-07-23,34.19,34.28,33.53,33.83,5232200,25.6229479497777,25.6903964819649,25.128325380405,25.353153821029,6981590.0321318,0.0,1.0
2010-07-26,35.15,35.17,33.89,34.08,4784400,26.3423989597744,26.3573875224827,25.3981195091538,25.5405108548823,6384067.76303111,0.0,1.0
2010-07-27,34.52,35.06,34.43,34.8,4479100,25.8702592344641,26.2749504275872,25.8028107022769,26.0800991123798,5976690.47683986,0.0,1.0
2010-07-28,34.63,34.875,34.37,34.47,3542600,25.9526963293596,26.1363062225358,25.7578450141521,25.8327878276934,4727070.99266657,0.0,1.0
2010-07-29,34.4,35.19,34.08,35.1,3044000,25.7803278582145,26.3723760851909,25.5405108548823,26.3049275530038,4061763.70509713,0.0,1.0
2010-07-30,34.68,34.86,33.97,34.05,3740200,25.9901677361302,26.1250648005046,25.4580737599868,25.5180280108199,4990738.70230101,0.0,1.0
2010-08-02,35.52,35.585,35.1,35.42,4142700,26.6196873698773,26.6684001986792,26.3049275530038,26.544744556336,5527814.88209785,0.0,1.0
2010-08-03,35.39,35.52,34.96,35.44,3338800,26.5222617122736,26.6196873698773,26.2000076140459,26.5597331190442,4455130.30833715,0.0,1.0
2010-08-04,35.98,36.08,35.34,35.4,3252100,26.9644243121674,27.0393671257087,26.4847903055029,26.5297559936277,4339442.09768277,0.0,1.0
2010-08-05,35.84,35.88,35.2523,35.59,2883400,26.8595043732095,26.8894814986261,26.4190654580272,26.6721473393562,3847466.9734813,0.0,1.0
2010-08-06,35.63,35.9425,34.99,35.31,3624900,26.7021244647728,26.9363207570894,26.2224904581083,26.4623074614405,4836888.05998901,0.0,1.0
2010-08-09,35.16,35.72,35.145,35.64,3468300,26.3498932411286,26.76957299696,26.3386518190974,26.7096187461269,4627928.73140221,0.0,1.0
2010-08-10,34.32,34.48,33.55,34.1,5850400,25.7203736073815,25.8402821090476,25.1433139431133,25.5554994175905,7806485.67026944,0.0,1.0
2010-08-11,32.88,33.16,32.72,33.1,5035800,24.6411970923864,24.8510369703021,24.5212885907203,24.8060712821773,6719523.54340609,0.0,1.0
2010-08-12,32.62,33.06,32.43,32.51,4537500,24.446345777179,24.7760941567608,24.3039544314505,24.3639086822835,6054616.5610638,0.0,1.0
2010-08-13,32.51,32.82,32.13,32.22,4016500,24.3639086822835,24.5962314042616,24.0791259908265,24.1465745230137,5359419.81653174,0.0,1.0
2010-08-16,32.47,32.64,32.02,32.17,2846300,24.333931556867,24.4613343398873,23.9966888959311,24.109103116243,3797962.56038697,0.0,1.0
2010-08-17,33.11,33.39,32.54,32.82,3855200,24.8135655635315,25.0234054414472,24.3863915263459,24.5962314042616,5144189.03938581,0.0,1.0
2010-08-18,33.04,33.3,32.65,33.0,4473800,24.8360484075939,25.0314894664914,24.5428868192476,24.8059805523789,5951605.08524392,0.1,1.0
2010-08-19,32.16,33.13,31.9,33.07,3987700,24.1745555928638,24.9037010818276,23.9791145339662,24.8585992990051,5304934.41781644,0.0,1.0
2010-08-20,31.79,31.88,31.19,31.84,3399000,23.896427932125,23.9640806063587,23.4454101038999,23.9340127511437,4521772.47189058,0.0,1.0
2010-08-23,31.52,32.1,31.46,31.89,2656400,23.6934699094237,24.1294538100413,23.6483681266012,23.9715975701625,3533873.60821717,0.0,1.0
2010-08-24,30.44,30.78,30.25,30.66,6093100,22.8816378186186,23.1372145879461,22.7388155063473,23.0470110223011,8105799.30817196,0.0,1.0
2010-08-25,30.65,30.82,29.95,30.04,5436600,23.0394940584973,23.1672824431611,22.5133065922348,22.5809592664685,7232441.37119165,0.0,1.0
2010-08-26,30.56,31.149,30.45,30.74,3468400,22.9718413842636,23.4145905523045,22.8891547824223,23.1071467327311,4614096.981908,0.0,1.0
2010-08-27,31.46,31.58,30.38,31.06,4761100,23.6483681266012,23.7385716922462,22.8365360357961,23.3476895744511,6333807.27152641,0.0,1.0
2010-08-30,30.84,31.53,30.84,31.37,2229600,23.1823163707686,23.7009868732274,23.1823163707686,23.5807154523674,2966091.17485356,0.0,1.0
2010-08-31,31.18,31.4101,30.5,30.71,4125200,23.4378931400961,23.6108584772205,22.9267396014411,23.0845958413198,5487854.01619391,0.0,1.0
2010-09-01,32.9,32.91,31.74,31.87,4744600,24.7308109143413,24.7383278781451,23.8588431131062,23.956563642555,6311856.91972113,0.0,1.0
2010-09-02,33.81,33.89,32.91,32.95,4259800,25.4148546204827,25.4749903309127,24.7383278781451,24.7683957333601,5666915.67395102,0.0,1.0
2010-09-03,34.67,34.76,34.09,34.28,3782300,26.0613135076053,26.1289661818391,25.6253296069877,25.768151919259,5031685.79594933,0.0,1.0
2010-09-07,33.87,34.11,33.72,33.87,3513900,25.4599564033052,25.6403635345952,25.3472019462489,25.4599564033052,4674626.73991655,0.0,1.0
2010-09-08,34.57,34.8,33.86,34.18,5530400,25.9861438695678,26.1590340370541,25.4524394395015,25.6929822812215,7357225.79539385,0.0,1.0
2010-09-09,35.18,35.65,34.57,35.07,5399200,26.4446786615966,26.7979759603729,25.9861438695678,26.3619920597554,7182687.24043297,0.0,1.0
2010-09-10,35.28,35.43,35.07,35.23,2424600,26.5198482996341,26.6326027566904,26.3619920597554,26.4822634806154,3225504.42346159,0.0,1.0
2010-09-13,35.83,35.92,35.5,35.76,2276700,26.9332813088404,27.0009339830742,26.6852215033167,26.8806625622142,3028749.45182504,0.0,1.0
2010-09-14,35.89,36.31,35.55,35.84,2868900,26.978383091663,27.2940955714205,26.7228063223354,26.9407982726442,3816567.53298231,0.0,1.0
2010-09-15,35.6,35.92,35.38,35.69,4859800,26.7603911413542,27.0009339830742,26.5950179376716,26.8280438155879,6465110.28505262,0.0,1.0
2010-09-16,35.52,35.74,35.21,35.64,3348700,26.7002554309242,26.8656286346067,26.4672295530079,26.7904589965692,4454857.15699323,0.0,1.0
2010-09-17,35.92,36.06,35.57,35.59,4302900,27.0009339830742,27.1061714763267,26.7378402499429,26.7528741775504,5724252.65351515,0.0,1.0
2010-09-20,37.06,37.75,36.23,36.28,7876200,27.8578678567018,28.3765383591607,27.2339598609905,27.2715446800092,10477900.6599308,0.0,1.0
2010-09-21,37.57,38.92,36.94,38.7,8934500,28.2412330106931,29.2560231241996,27.7676642910568,29.090649920517,11885782.9214788,0.0,1.0
2010-09-22,37.05,38.02,36.95,37.81,5050000,27.8503508928981,28.579496381862,27.7751812548606,28.4216401419832,6718137.97677183,0.0,1.0
2010-09-23,36.75,37.45,36.64,36.83,3799200,27.6248419787856,28.1510294450481,27.5421553769443,27.6849776892156,5054168.27749535,0.0,1.0
2010-09-24,37.79,38.18,37.27,37.32,5441400,28.4066062143757,28.699767802722,28.0157240965806,28.0533089155994,7238826.92808044,0.0,1.0
2010-09-27,38.02,38.15,37.55,37.87,3840600,28.579496381862,28.6772169113107,28.2261990830856,28.4667419248057,5109243.70566136,0.0,1.0
2010-09-28,38.34,38.44,37.265,37.89,4655500,28.820039223582,28.8952088616195,28.0119656146787,28.4817758524132,6193325.01997253,0.0,1.0
2010-09-29,38.78,39.08,38.4,38.98,6656800,29.150785630947,29.3762945450596,28.8651410064045,29.3011249070221,8855703.14530194,0.0,1.0
2010-09-30,38.185,38.95,37.9,38.89,4445800,28.7035262846238,29.2785740156108,28.4892928162169,29.2334722327883,5914356.00339253,0.0,1.0
2010-10-01,38.39,38.81,38.01,38.52,3967600,28.8576240426007,29.1733365223583,28.5719794180582,28.9553445720495,5278194.89834455,0.0,1.0
2010-10-04,38.09,38.56,37.645,38.27,3849500,28.6321151284882,28.9854124272645,28.2976102392213,28.7674204769557,5121083.59239271,0.0,1.0
2010-10-05,39.86,39.9,38.52,38.64,8190900,29.9626177217522,29.9926855769672,28.9553445720495,29.0455481376945,10896553.7334535,0.0,1.0
2010-10-06,39.95,40.05,39.41,39.68,5813200,30.0302703959859,30.1054400340234,29.6243543505834,29.8273123732846,7733441.52209308,0.0,1.0
2010-10-07,40.12,40.18,39.48,39.96,4880100,30.1580587806497,30.2031605634722,29.6769730972096,30.0377873597897,6492115.8693949,0.0,1.0
2010-10-08,40.28,40.37,39.77,39.93,5260100,30.2783302015097,30.3459828757435,29.8949650475184,30.0152364683784,6997639.12309258,0.0,1.0
2010-10-11,40.11,40.29,39.84,40.16,2744900,30.1505418168459,30.2858471653135,29.9475837941447,30.1881266358647,3651607.31335466,0.0,1.0
2010-10-12,40.18,40.37,39.51,39.82,4664400,30.2031605634722,30.3459828757435,29.6995239886209,29.9325498665372,6205164.90670387,0.0,1.0
2010-10-13,40.19,40.59,40.15,40.51,4798600,30.210677527276,30.511356079426,30.1806096720609,30.451220368996,6383694.43472025,0.0,1.0
2010-10-14,39.65,40.4,39.46,40.34,4814400,29.8047614818734,30.3685337671547,29.6619391696021,30.3234319843322,6404713.55947927,0.0,1.0
2010-10-15,39.33,40.03,39.24,39.99,6801800,29.5642186401534,30.0904061064159,29.4965659659196,30.0603382512009,9048600.17631814,0.0,1.0
2010-10-18,39.69,39.8,39.27,39.43,5491100,29.8348293370884,29.9175159389297,29.5191168573308,29.6393882781909,7304944.04836669,0.0,1.0
2010-10-19,39.23,39.465,38.92,39.21,7982400,29.4890490021158,29.665697651504,29.2560231241996,29.4740150745083,10619181.1060958,0.0,1.0
2010-10-20,39.71,39.79,38.97,39.06,5872600,29.8498632646959,29.9099989751259,29.2936079432183,29.3612606174521,7812462.78859213,0.0,1.0
2010-10-21,39.93,40.23,39.68,39.82,7623300,30.0152364683784,30.240745382491,29.8273123732846,29.9325498665372,10141461.6313514,0.0,1.0
2010-10-22,40.14,40.19,39.84,40.06,4240600,30.1730927082572,30.210677527276,29.9475837941447,30.1129569978272,5641373.44639577,0.0,1.0
2010-10-25,40.5,40.93,40.47,40.64,5693100,30.4437034051922,30.7669328487535,30.421152513781,30.5489408984448,7573669.56743758,0.0,1.0
2010-10-26,43.08,43.67,41.33,41.71,12889600,32.38308006656,32.8265809309814,31.0676114009036,31.3532560254461,17147348.7654254,0.0,1.0
2010-10-27,42.47,42.64,41.62,42.51,6236900,31.9245452745312,32.052333659195,31.2856033512124,31.9546131297462,8297099.94996599,0.0,1.0
2010-10-28,43.07,43.1,42.03,42.77,4489900,32.3755631027563,32.3981139941675,31.5937988671662,32.1500541886438,5973023.30730848,0.0,1.0
2010-10-29,43.17,43.185,42.42,42.59,4980400,32.4507327407938,32.4620081864994,31.8869604555125,32.0147488401762,6625547.40188405,0.0,1.0
2010-11-01,43.26,43.74,42.44,43.59,5877000,32.5183854150276,32.8791996776076,31.90199438312,32.7664452205514,7818316.2157402,0.0,1.0
2010-11-02,43.34,43.73,43.25,43.36,3094000,32.5785211254576,32.8716827138039,32.5108684512238,32.5935550530651,4116023.5445806,0.0,1.0
2010-11-03,43.57,43.64,42.78,43.47,4502100,32.7514112929438,32.8040300395701,32.1575711524475,32.6762416549063,5989253.2644009,0.0,1.0
2010-11-04,44.56,44.75,43.77,43.84,5141600,33.4955907095152,33.6384130217865,32.9017505690189,32.9543693156451,6839995.68740002,0.0,1.0
2010-11-05,44.7,44.9,44.38,44.67,3359200,33.6008282027677,33.7511674788428,33.3602853610477,33.5782773113565,4468825.56268752,0.0,1.0
2010-11-08,43.95,44.51,43.66,44.36,3726200,33.0370559174864,33.4580058904965,32.8190639671776,33.3452514334402,4957054.59981133,0.0,1.0
2010-11-09,43.37,44.15,43.11,43.95,4080200,32.6010720168688,33.1873951935614,32.4056309579713,33.0370559174864,5427989.42036128,0.0,1.0
2010-11-10,43.5,43.51,42.78,43.34,2795500,32.6987925463176,32.7063095101213,32.1575711524475,32.5785211254576,3718921.72555756,0.0,1.0
2010-11-11,42.82,43.27,42.63,42.88,4145700,32.1876390076625,32.5259023788313,32.0448166953912,32.232740790485,5515125.66540654,0.0,1.0
2010-11-12,42.54,43.19,42.16,42.73,4397300,31.9771640211575,32.4657666684013,31.6915193966149,32.1199863334287,5849835.27232847,0.0,1.0
2010-11-15,42.12,42.62,42.07,42.57,2449400,31.6614515413999,32.0372997315875,31.6238667223812,31.9997149125687,3258496.46738712,0.0,1.0
2010-11-16,41.32,42.215,41.14,41.59,3741600,31.0600944370998,31.7328626975356,30.9247890886323,31.2630524598011,4977541.59482961,0.0,1.0
2010-11-17,41.61,41.82,40.97,41.12,3424800,31.3532560254461,31.5114916362451,30.8710141639637,30.9840396002486,4545171.57274967,0.1,1.0
2010-11-18,42.09,42.32,41.885,42.08,3217500,31.714937421558,31.8882430905282,31.5604693253019,31.7074023924723,4270056.50996322,0.0,1.0
2010-11-19,41.92,42.02,41.52,41.92,3032000,31.5868419271017,31.6621922179583,31.2854407636752,31.5868419271017,4023872.98778819,0.0,1.0
2010-11-22,42.1,42.16,41.5,41.79,2531700,31.7224724506437,31.7676826251576,31.2703707055038,31.4888865489881,3359907.40210532,0.0,1.0
2010-11-23,40.94,41.39,40.79,41.39,4817400,30.8484090767067,31.1874853855615,30.7353836404217,31.1874853855615,6393339.62116451,0.0,1.0
2010-11-24,42.49,42.51,41.22,41.29,3869900,32.0163385849845,32.0314086431559,31.0593898911053,31.1121350947049,5135879.31248072,0.0,1.0
2010-11-26,41.76,42.01,41.4,41.45,1616300,31.4662814617311,31.6546571888727,31.1950204146472,31.2326955600755,2145048.12340437,0.0,1.0
2010-11-29,41.14,41.39,40.64,41.19,3725700,30.9991096584199,31.1874853855615,30.6223582041368,31.0367848038483,4944506.4612805,0.0,1.0
2010-11-30,41.31,41.72,40.56,40.74,5985800,31.1272051528762,31.4361413453884,30.5620779714515,30.6977084949934,7943964.02714465,0.0,1.0
2010-12-01,42.57,42.66,41.62,42.05,3970100,32.0766188176698,32.1444340794408,31.3607910545318,31.6847973052153,5268858.22850195,0.0,1.0
2010-12-02,43.22,43.46,42.43,42.48,2989400,32.566395708238,32.7472364062939,31.9711284104705,32.0088035558989,3967337.04145581,0.0,1.0
2010-12-03,43.29,43.42,42.76,43.26,2474600,32.6191409118376,32.7170962899512,32.2197843702974,32.5965358245806,3284127.9998617,0.0,1.0
2010-12-06,42.99,43.24,42.77,42.9,2723500,32.3930900392677,32.5814657664093,32.2273193993831,32.3252747774967,3614451.87409009,0.0,1.0
2010-12-07,43.0,43.59,42.94,43.48,3102800,32.4006250683534,32.8451917844075,32.3554148938394,32.7623064644652,4117834.13803073,0.0,1.0
2010-12-08,43.55,43.59,43.0,43.31,2579200,32.8150516680649,32.8451917844075,32.4006250683534,32.6342109700089,3422946.30940082,0.0,1.0
2010-12-09,43.74,43.96,43.5,43.71,2203300,32.9582172206925,33.1239878605771,32.7773765226366,32.9356121334355,2924076.30408764,0.0,1.0
2010-12-10,43.97,44.44,43.592,43.92,3283800,33.1315228896627,33.4856692566889,32.8466987902247,33.0938477442344,4358045.55319884,0.0,1.0
2010-12-13,43.38,44.47,43.38,44.47,3575300,32.6869561736086,33.5082743439459,32.6869561736086,33.5082743439459,4744905.3737596,0.0,1.0
2010-12-14,42.8,43.38,42.69,43.28,3021400,32.2499244866401,32.6869561736086,32.1670391666978,32.611605882752,4009805.35794962,0.0,1.0
2010-12-15,42.15,42.82,42.09,42.71,4260900,31.760147596072,32.2649945448114,31.714937421558,32.1821092248691,5654789.05463941,0.0,1.0
2010-12-16,42.54,42.72,42.15,42.58,4014400,32.0540137304128,32.1896442539548,31.760147596072,32.0841538467555,5327650.30414806,0.0,1.0
2010-12-17,42.51,42.73,42.299,42.33,5274000,32.0314086431559,32.1971792830404,31.8724195294484,31.8957781196139,6999309.41213552,0.0,1.0
2010-12-20,43.25,43.38,42.58,43.07,4836000,32.589000795495,32.6869561736086,32.0841538467555,32.453370271953,6418024.33012654,0.0,1.0
2010-12-21,45.18,45.26,43.8,44.39,7597800,34.043261409028,34.1035416417133,33.0034273952065,33.4479941112606,10083305.4705202,0.0,1.0
2010-12-22,46.59,47.22,45.8,45.8,4983800,35.1057005101066,35.5804073425034,34.5104332123392,34.5104332123392,6614174.86693231,0.0,1.0
2010-12-23,46.3,46.75,46.02,46.61,2634500,34.8871846666223,35.2262609754772,34.6762038522238,35.1207705682779,3496336.86884169,0.0,1.0
2010-12-27,45.96,46.2,45.69,46.04,1819000,34.6309936777098,34.8118343757657,34.4275478923969,34.6912739103951,2414058.36569483,0.0,1.0
2010-12-28,45.98,46.25,45.7754,46.08,1486500,34.6460637358811,34.849509521194,34.4918970407884,34.7214140267377,1972786.01462637,0.0,1.0
2010-12-29,46.12,46.39,45.95,46.03,1481600,34.7515541430804,34.9549999283933,34.6234586486241,34.6837388813094,1966283.05366325,0.0,1.0
2010-12-30,45.92,46.1,45.8,45.97,1214300,34.6008535613671,34.7364840849091,34.5104332123392,34.6385287067954,1611539.89745092,0.0,1.0
2010-12-31,46.11,46.34,45.66,45.9,1952100,34.7440191139947,34.917324782965,34.4049428051399,34.5857835031958,2590700.01961126,0.0,1.0
2011-01-03,46.81,47.06,46.32,46.44,2633800,35.2714711499912,35.4598468771328,34.9022547247937,34.9926750738216,3495407.87441838,0.0,1.0
2011-01-04,47.09,47.95,46.82,47.85,4401600,35.4824519643898,36.1304644657568,35.2790061790769,36.0551141749002,5841516.93372311,0.0,1.0
2011-01-05,47.55,47.96,47.37,47.48,3530300,35.8290633023303,36.1379994948425,35.6934327787883,35.7763180987306,4685184.30369019,0.0,1.0
2011-01-06,47.27,48.14,47.015,48.12,2333700,35.6180824879317,36.2736300183844,35.4259392462473,36.2585599602131,3097134.6937999,0.0,1.0
2011-01-07,47.14,47.83,46.52,47.62,3242400,35.5201271098181,36.0400441167289,35.052955306507,35.8818085059299,4303102.16873497,0.0,1.0
2011-01-10,46.37,46.705,46.03,46.53,3036200,34.939929870222,35.1923533445917,34.6837388813094,35.0604903355926,4029446.954328,0.0,1.0
2011-01-11,46.29,46.89,46.17,46.88,2588500,34.8796496375367,35.3317513826765,34.7892292885087,35.3242163535908,3435288.66388184,0.0,1.0
2011-01-12,47.31,47.6,46.81,46.95,2819100,35.6482226042744,35.8667384477586,35.2714711499912,35.3769615571905,3741325.96961533,0.0,1.0
2011-01-13,47.02,47.6,46.84,47.04,4013600,35.4297067607901,35.8667384477586,35.2940762372482,35.4447768189615,5326588.59623572,0.0,1.0
2011-01-14,47.85,48.0,46.98,47.26,3010600,36.0551141749002,36.1681396111852,35.3995666444475,35.610547458846,3995472.30113296,0.0,1.0
2011-01-18,47.09,48.13,46.98,47.99,2620200,35.4824519643898,36.2660949892988,35.3995666444475,36.1606045820995,3477358.83990851,0.0,1.0
2011-01-19,46.26,47.0,46.13,46.78,2902600,34.8570445502797,35.4146367026188,34.7590891721661,35.2488660627342,3852141.73296636,0.0,1.0
2011-01-20,46.03,46.1001,45.45,45.64,3729800,34.6837388813094,34.7365594351999,34.2467071943409,34.3898727469686,4949947.71433127,0.0,1.0
2011-01-21,46.12,46.41,45.78,45.89,3625000,34.7515541430804,34.9700699865646,34.4953631541678,34.5782484741101,4810863.97781405,0.0,1.0
2011-01-24,46.21,46.25,45.6,45.79,3286500,34.8193694048514,34.849509521194,34.3597326306259,34.5028981832535,4361628.81740299,0.0,1.0
2011-01-25,46.22,46.23,45.42,45.45,3557900,34.826904433937,34.8344394630227,34.224102107084,34.2467071943409,4721813.2266661,0.0,1.0
2011-01-26,47.29,47.54,46.38,46.44,3540900,35.633152546103,35.8215282732446,34.9474648993077,34.9926750738216,4699251.93352877,0.0,1.0
2011-01-27,46.26,47.0,45.65,46.48,5992500,34.8570445502797,35.4146367026188,34.3974077760542,35.0228151901643,7952855.83091053,0.0,1.0
2011-01-28,44.61,46.67,44.5,45.92,3830500,33.6137647511452,35.1659807427919,33.5308794312029,34.6008535613671,5083590.19779771,0.0,1.0
2011-01-31,44.71,45.29,44.63,44.76,4414700,33.6891150420018,34.1261467289703,33.6288348093165,33.7267901874302,5858902.40078778,0.0,1.0
2011-02-01,45.76,45.87,44.677,45.1,3980800,34.4802930959965,34.5631784159388,33.6642494460191,33.9829811763427,5283058.57182956,0.0,1.0
2011-02-02,45.7,45.88,44.99,45.2,2455600,34.4350829214825,34.5707134450245,33.9000958564004,34.0583314671994,3258912.4369435,0.0,1.0
2011-02-03,45.55,45.84,45.24,45.62,2846600,34.3220574851976,34.5405733286818,34.088471583542,34.3748026887972,3777822.17910219,0.0,1.0
2011-02-04,45.79,45.95,45.19,45.54,2755800,34.5028981832535,34.6234586486241,34.0507964381137,34.3145224561119,3657318.33105102,0.0,1.0
2011-02-07,46.41,46.83,45.68,45.76,2777300,34.9700699865646,35.2865412081625,34.4200128633112,34.4802930959965,3685851.7311953,0.0,1.0
2011-02-08,46.83,46.97,46.4,46.65,2209900,35.2865412081625,35.3920316153618,34.962534957479,35.1509106846206,2932835.39436449,0.0,1.0
2011-02-09,46.95,47.22,46.7,47.06,2924700,35.3769615571905,35.5804073425034,35.1885858300489,35.4598468771328,3881471.41404489,0.0,1.0
2011-02-10,47.09,47.11,46.28,46.44,2374900,35.4824519643898,35.4975220225611,34.872114608451,34.9926750738216,3151812.65128567,0.0,1.0
2011-02-11,47.63,47.71,46.62,46.73,2183100,35.8893435350156,35.9496237677009,35.1283055973636,35.2111909173059,2897268.17930092,0.0,1.0
2011-02-14,46.85,47.48,46.49,47.46,2336500,35.3016112663339,35.7763180987306,35.03035021925,35.7612480405593,3100850.6714931,0.0,1.0
2011-02-15,46.85,46.96,46.24,46.64,2439200,35.3016112663339,35.3844965862761,34.8419744921084,35.1433756555349,3237147.42474042,0.0,1.0
2011-02-16,46.95,47.33,46.74,46.97,2941400,35.5653372843321,35.8531930493597,35.4062590983958,35.5804875877546,3882958.53617105,0.25,1.0
2011-02-17,45.96,46.62,45.795,46.59,3009600,34.815397264918,35.3153572778607,34.6904072616824,35.292631822727,3972989.73633658,0.0,1.0
2011-02-18,45.7,46.18,45.44,46.15,2876500,34.6184433204255,34.9820506025656,34.4214893759329,34.9593251474318,3797283.68440064,0.0,1.0
2011-02-22,42.09,44.11,41.9,43.13,10212300,31.8838135526632,33.4139941983363,31.7398856701494,32.6716293306335,13481314.1561636,0.0,1.0
2011-02-23,42.04,42.2,40.52,41.8,6938100,31.8459377941069,31.967140221487,30.6945147339965,31.6641341530369,9159024.48487402,0.0,1.0
2011-02-24,41.91,42.08,41.46,41.99,6012500,31.7474608218606,31.8762384009519,31.4065789948543,31.8080620355507,7937134.76532553,0.0,1.0
2011-02-25,42.78,43.11,42.2,42.66,4321100,32.4064990207396,32.656479027211,31.967140221487,32.3155972002046,5704308.19699761,0.0,1.0
2011-02-28,42.67,43.37,42.61,43.28,4088100,32.3231723519159,32.8534329717036,32.2777214416483,32.7852566063023,5396723.59819164,0.0,1.0
2011-03-01,40.08,42.58,39.87,42.49,11999900,30.3612080587014,32.2549959865146,30.2021298727651,32.1868196211133,15841134.8807367,0.0,1.0
2011-03-02,40.6,40.915,40.04,40.33,7919900,30.7551159476865,30.993733226591,30.3309074518564,30.5505868514827,10455104.1376967,0.0,1.0
2011-03-03,41.09,41.63,41.04,41.59,6223500,31.1262983815379,31.5353565739456,31.0884226229816,31.5050559671006,8215677.04149744,0.0,1.0
2011-03-04,40.36,41.08,39.74,40.98,5343400,30.5733123066165,31.1187232298267,30.1036529005188,31.0429717127141,7053852.12557843,0.0,1.0
2011-03-07,39.93,40.75,39.47,40.64,5864600,30.2475807830326,30.8687432233553,29.899123804315,30.7854165545315,7741891.15089031,0.0,1.0
2011-03-08,40.88,41.17,39.84,40.05,11114200,30.9672201956016,31.1868995952279,30.1794044176313,30.3384826035676,14671917.3736018,0.0,1.0
2011-03-09,41.24,41.5,40.65,41.14,5069200,31.2399256572067,31.4368796016993,30.7929917062428,31.1641741400942,6691879.17711237,0.0,1.0
2011-03-10,40.45,41.76,40.44,40.61,6550500,30.6414886720177,31.6338335461918,30.6339135203065,30.7626910993978,8647351.56428522,0.0,1.0
2011-03-11,39.94,40.63,39.12,39.3,10365400,30.2551559347438,30.7778414028203,29.6339934944211,29.7703462252237,13683422.3195851,0.0,1.0
2011-03-14,39.86,40.08,39.41,39.43,4495200,30.1945547210538,30.3612080587014,29.8536728940474,29.8688231974699,5934138.5774788,0.0,1.0
2011-03-15,39.11,39.365,38.08,38.19,7192500,29.6264183427098,29.8195847113468,28.8461777164508,28.9295043852746,9494859.34296946,0.0,1.0
2011-03-16,38.82,39.34,38.51,38.77,9440100,29.4067389430835,29.8006468320687,29.1719092400347,29.3688631845273,12461928.6317089,0.0,1.0
2011-03-17,39.11,40.04,39.05,39.57,5551900,29.6264183427098,30.3309074518564,29.5809674324423,29.9748753214275,7329094.13781469,0.0,1.0
2011-03-18,39.63,40.16,39.41,39.98,5554500,30.020326231695,30.4218092723914,29.8536728940474,30.2854565415888,7332526.41230779,0.0,1.0
2011-03-21,41.0075,41.11,40.15,40.25,6872900,31.0638033799201,31.1414486849604,30.4142341206801,30.4899856377927,9072953.6014313,0.0,1.0
2011-03-22,39.16,41.28,38.77,40.7,11455200,29.6642941012661,31.2702262640517,29.3688631845273,30.8308674647991,15122073.3744294,0.0,1.0
2011-03-23,38.95,39.32,38.61,39.01,7617000,29.5052159153298,29.7854965286462,29.2476607571472,29.5506668255973,10055244.159249,0.0,1.0
2011-03-24,39.03,39.38,38.66,39.07,6065900,29.5658171290198,29.8309474389137,29.2855365157035,29.5961177358648,8007628.40299179,0.0,1.0
2011-03-25,38.78,39.11,38.66,39.07,4875400,29.3764383362385,29.6264183427098,29.2855365157035,29.5961177358648,6436042.71681797,0.0,1.0
2011-03-28,38.31,39.205,38.115,39.08,4458000,29.0204062058096,29.6983822839667,28.8726907474402,29.6036928875761,5885030.65011579,0.0,1.0
2011-03-29,38.04,38.565,37.86,38.41,5341700,28.8158771096058,29.2135725744466,28.6795243788032,29.0961577229221,7051607.94610217,0.0,1.0
2011-03-30,38.8075,38.92,38.02,38.37,5598100,29.3972700034444,29.482490460196,28.8007268061833,29.0658571160771,7390083.01534617,0.0,1.0
2011-03-31,38.36,38.675,38.31,38.52,5527700,29.0582819643659,29.2968992432703,29.0204062058096,29.1794843917459,7297147.58291723,0.0,1.0
2011-04-01,38.25,38.96,38.04,38.91,5582400,28.9749552955421,29.5127910670411,28.8158771096058,29.4749153084848,7369357.35783005,0.0,1.0
2011-04-04,38.38,39.16,38.185,39.16,5295300,29.0734322677884,29.6642941012661,28.925716809419,29.6642941012661,6990355.04745584,0.0,1.0
2011-04-05,38.48,38.62,38.11,38.39,3723700,29.1491837849009,29.2552359088585,28.8689031715846,29.0810074194996,4915677.12692601,0.0,1.0
2011-04-06,38.83,39.06,38.41,38.73,4262600,29.4143140947948,29.5885425841536,29.0961577229221,29.3385625776822,5627082.02090254,0.0,1.0
2011-04-07,38.13,38.67,38.06,38.5,4760200,28.8840534750071,29.2931116674147,28.8310274130283,29.1643340883234,6283966.55466154,0.0,1.0
2011-04-08,37.4,38.21,37.09,38.03,6169800,28.3310674000856,28.9446546886971,28.0962376970368,28.8083019578945,8144787.3721589,0.0,1.0
2011-04-11,37.85,37.89,37.4,37.48,4342800,28.671949227092,28.702249833937,28.3310674000856,28.3916686137756,5732954.48795936,0.0,1.0
2011-04-12,38.43,39.19,38.04,38.12,7954200,29.1113080263447,29.6870195563999,28.8158771096058,28.8764783232958,10500383.7588943,0.0,1.0
2011-04-13,37.63,38.81,37.6,38.73,5043500,28.5052958894444,29.3991637913723,28.4825704343107,29.3385625776822,6657952.46385352,0.0,1.0
2011-04-14,37.47,37.805,37.215,37.76,4666600,28.3840934620644,28.6378610443914,28.1909270934274,28.6037728616907,6160404.67290945,0.0,1.0
2011-04-15,37.98,38.05,37.51,37.81,3667600,28.7704261993383,28.823452261317,28.4143940689094,28.641648620247,4841619.20420921,0.0,1.0
2011-04-18,37.55,37.78,37.16,37.24,4117200,28.4446946757544,28.6189231651132,28.1492637590155,28.2098649727056,5435138.67040303,0.0,1.0
2011-04-19,38.01,38.08,37.59,37.78,4725900,28.793151654472,28.8461777164508,28.4749952825994,28.6189231651132,6238686.93346394,0.0,1.0
2011-04-20,37.55,38.7,37.51,38.67,5620800,28.4446946757544,29.3158371225485,28.4143940689094,29.2931116674147,7420049.41188219,0.0,1.0
2011-04-21,37.61,37.83,37.43,37.73,3853300,28.4901455860219,28.6567989236695,28.3537928552194,28.581047406557,5086762.80935199,0.0,1.0
2011-04-25,37.02,37.5,37.0,37.49,2477300,28.043211635058,28.4068189171981,28.0280613316355,28.3992437654869,3270297.53915026,0.0,1.0
2011-04-26,37.07,37.47,36.9,37.3,5400000,28.0810873936143,28.3840934620644,27.952309814523,28.2553158829731,7128570.10108237,0.0,1.0
2011-04-27,38.21,38.52,37.82,37.97,6548600,28.9446546886971,29.1794843917459,28.6492237719582,28.762851047627,8644843.36369408,0.0,1.0
2011-04-28,38.33,39.4,37.96,39.25,5012900,29.0355565092321,29.8460977423362,28.7552758959158,29.7324704666674,6617557.23328072,0.0,1.0
2011-04-29,38.07,38.46,37.9002,38.21,2464800,28.8386025647396,29.1340334814784,28.7099764886825,28.9446546886971,3253796.21947182,0.0,1.0
2011-05-02,38.05,38.67,38.03,38.32,3410000,28.823452261317,29.2931116674147,28.8083019578945,29.0279813575209,4501560.0082761,0.0,1.0
2011-05-03,38.81,38.9399,38.32,38.39,3638000,29.3991637913723,29.4975650121014,29.0279813575209,29.0810074194996,4802544.07921068,0.0,1.0
2011-05-04,38.9,39.05,38.4,38.81,4203200,29.4673401567735,29.5809674324423,29.0885825712109,29.3991637913723,5548667.74979065,0.0,1.0
2011-05-05,40.94,41.37,38.52,38.63,9191200,31.0126711058691,31.338402629453,29.1794843917459,29.2628110605697,12133354.3542719,0.0,1.0
2011-05-06,40.18,41.953,40.17,41.8,7276000,30.4369595758139,31.780033974219,30.4293844241027,31.6641341530369,9605088.15842137,0.0,1.0
2011-05-09,39.61,40.18,39.45,39.99,3281000,30.0051759282725,30.4369595758139,29.8839735008924,30.2930316933001,4331266.38919468,0.0,1.0
2011-05-10,40.6,40.91,40.11,40.28,3761400,30.7551159476865,30.9899456507354,30.3839335138351,30.5127110929264,4965445.10707616,0.0,1.0
2011-05-11,40.34,40.87,40.18,40.75,2921200,30.5581620031939,30.9596450438903,30.4369595758139,30.8687432233553,3856292.40357072,0.0,1.0
2011-05-12,41.34,41.83,40.36,40.72,4883900,31.3156771743192,31.6868596081706,30.5733123066165,30.8460177682216,6447263.61419931,0.0,1.0
2011-05-13,41.02,41.47,40.875,41.15,3758900,31.0732723195591,31.4141541465655,30.963432619746,31.1717492918054,4962144.84314048,0.0,1.0
2011-05-16,39.82,40.99,39.75,40.66,4786000,30.1642541142088,31.0505468644254,30.11122805223,30.800566857954,6318025.27847783,0.0,1.0
2011-05-17,40.37,40.38,39.68,39.96,4098900,30.5808874583277,30.588462610039,30.0582019902513,30.2703062381663,5410980.73839381,0.0,1.0
2011-05-18,40.22,40.24,39.5,39.9,2479900,30.6566389754402,30.6718834503161,30.1078378799077,30.4127273774258,3253506.62477728,0.25,1.0
2011-05-19,40.14,40.41,39.95,40.34,3154600,30.5956610759366,30.8014614867613,30.4508385646155,30.7481058246956,4138679.78487939,0.0,1.0
2011-05-20,39.56,40.111,39.53,40.0,3193600,30.1535713045354,30.5735565873666,30.1307045922216,30.4889497518053,4189845.86349801,0.0,1.0
2011-05-23,38.79,39.0,38.47,38.66,2880100,29.5666590218132,29.7267260080102,29.3227474237987,29.4675699351198,3778549.30844834,0.0,1.0
2011-05-24,38.05,38.8,38.03,38.49,4208500,29.0026134514048,29.5742812592511,28.9873689765289,29.3379918986747,5521344.66324253,0.0,1.0
2011-05-25,38.2,38.49,37.95,38.17,2903900,29.1169470129741,29.3379918986747,28.9263910770253,29.0940803006602,3809773.73591303,0.0,1.0
2011-05-26,38.08,38.39,37.6,38.15,3432100,29.0254801637186,29.2617695242951,28.659612766697,29.0788358257843,4502746.11351188,0.0,1.0
2011-05-27,38.4,38.81,38.12,38.36,2189800,29.2693917617331,29.5819034966891,29.0559691134705,29.2389028119813,2872909.71689878,0.0,1.0
2011-05-31,38.81,39.05,38.47,39.05,3145200,29.5819034966891,29.7648371951999,29.3227474237987,29.7648371951999,4126347.44798156,0.0,1.0
2011-06-01,37.17,38.5,37.15,38.5,3538800,28.3318565568651,29.3456141361126,28.3166120819892,29.3456141361126,4642731.25680947,0.0,1.0
2011-06-02,37.57,37.78,37.2423,37.46,3279700,28.6367460543831,28.7968130405801,28.3869653335415,28.5529014425657,4302804.82167912,0.0,1.0
2011-06-03,36.65,37.48,36.49,36.86,4271600,27.9355002100916,28.5681459174416,27.8135444110844,28.0955671962886,5604128.75454599,0.0,1.0
2011-06-06,36.43,37.0701,36.39,36.54,3334200,27.7678109864567,28.2557104048599,27.7373220367049,27.8516555982741,4374306.13667179,0.0,1.0
2011-06-07,36.79,37.38,36.72,36.92,4692500,28.0422115342229,28.4919235430621,27.9888558721573,28.1413006209163,6156328.81840694,0.0,1.0
2011-06-08,35.63,36.65,35.48,36.62,6558700,27.1580319914206,27.9355002100916,27.0436984298513,27.9126334977778,8604691.27784455,0.0,1.0
2011-06-09,35.99,36.39,35.56,35.95,4260900,27.4324325391868,27.7373220367049,27.1046763293549,27.401943589435,5590090.88169422,0.0,1.0
2011-06-10,35.8,36.28,35.41,36.18,4245500,27.2876100278657,27.6534774248874,26.9903427677856,27.5772550505079,5569886.84039354,0.0,1.0
2011-06-13,35.27,35.75,34.89,35.0,9635700,26.8836314436543,27.249498840676,26.5939864210122,26.6778310328296,12641563.6857802,0.0,1.0
2011-06-14,35.89,35.98,35.05,35.1,5760700,27.3562101648073,27.4248103017489,26.7159422200194,26.7540534072092,7557754.59226358,0.0,1.0
2011-06-15,34.8,35.18,34.64,34.96,6310500,26.5253862840706,26.8150313067128,26.4034304850634,26.6473420830778,8279065.10571273,0.0,1.0
2011-06-16,34.76,34.91,34.21,34.3,5363000,26.4948973343188,26.6092308958881,26.0756742752315,26.144274412173,7035991.78542704,0.0,1.0
2011-06-17,35.27,35.4455,35.07,35.14,4257000,26.8836314436543,27.0174017106904,26.7311866948953,26.784542356961,5584974.27383236,0.0,1.0
2011-06-20,35.73,35.885,34.7,34.91,5622400,27.2342543658001,27.3523990460883,26.4491639096911,26.6092308958881,7376311.80577755,0.0,1.0
2011-06-21,37.24,37.35,35.92,35.96,7349000,28.3852122189307,28.4690568307482,27.3790768771212,27.409565826873,9641525.9427752,0.0,1.0
2011-06-22,36.36,37.15,36.32,37.1,4088100,27.714455324391,28.3166120819892,27.6839663746392,28.2785008947994,5363385.79489172,0.0,1.0
2011-06-23,37.64,37.86,36.05,36.05,7817800,28.6901017164488,28.8577909400837,27.4781659638145,27.4781659638145,10256568.4467857,0.0,1.0
2011-06-24,37.3,37.9,37.17,37.79,5763700,28.4309456435584,28.8882798898355,28.3318565568651,28.8044352780181,7561690.44446502,0.0,1.0
2011-06-27,37.45,37.71,37.26,37.39,2585700,28.5452792051277,28.7434573785144,28.4004566938066,28.4995457805,3392311.01241445,0.0,1.0
2011-06-28,37.81,38.09,37.62,37.62,2710800,28.819679752894,29.0331024011566,28.6748572415729,28.6748572415729,3556436.04921417,0.0,1.0
2011-06-29,37.38,38.28,37.31,38.13,4353300,28.4919235430621,29.1779249124777,28.4385678809964,29.0635913509084,5711315.12949832,0.0,1.0
2011-06-30,37.63,37.89,37.34,37.74,3906600,28.6824794790108,28.8806576523976,28.4614345933103,28.7663240908283,5125266.73670508,0.0,1.0
2011-07-01,38.79,38.83,37.86,37.88,3654500,29.5666590218132,29.597147971565,28.8577909400837,28.8730354149596,4794523.95671138,0.0,1.0
2011-07-05,38.33,38.69,38.05,38.64,3976800,29.2160360996674,29.4904366474337,29.0026134514048,29.4523254602439,5217365.67821859,0.0,1.0
2011-07-06,37.86,38.11,37.7,37.91,4019500,28.8577909400837,29.0483468760325,28.7358351410765,28.8959021272735,5273385.97455231,0.0,1.0
2011-07-07,38.1,38.22,37.91,37.96,3561400,29.0407246385946,29.13219148785,28.8959021272735,28.9340133144632,4672381.34339359,0.0,1.0
2011-07-08,37.38,37.47,36.81,37.44,3874100,28.4919235430621,28.5605236800036,28.0574560090988,28.5376569676898,5082628.33785621,0.0,1.0
2011-07-11,36.39,36.66,36.15,36.45,4303800,27.7373220367049,27.9431224475296,27.554388338194,27.7830554613326,5646373.56817469,0.0,1.0
2011-07-12,35.83,36.44,35.76,36.01,5376900,27.3104767401796,27.7754332238946,27.2571210781139,27.4476770140627,7054227.90062701,0.0,1.0
2011-07-13,36.01,36.61,35.88,36.06,3691900,27.4476770140627,27.9050112603398,27.3485879273694,27.4857882012525,4843590.91415591,0.0,1.0
2011-07-14,35.31,35.88,34.68,35.81,5787700,26.9141203934061,27.3485879273694,26.4339194348152,27.2952322653037,7593177.26207648,0.0,1.0
2011-07-15,35.19,35.44,34.91,35.34,2971500,26.8226535441507,27.0132094800995,26.6092308958881,26.93698710572,3898461.60551864,0.0,1.0
2011-07-18,34.73,34.95,34.38,34.68,3874100,26.472030622005,26.6397198456399,26.2052523116767,26.4339194348152,5082628.33785621,0.0,1.0
2011-07-19,35.67,35.8,35.06,35.06,3023600,27.1885209411724,27.2876100278657,26.7235644574573,26.7235644574573,3966814.23875018,0.0,1.0
2011-07-20,35.42,35.78,35.35,35.78,2927200,26.9979650052236,27.2723655529898,26.9446093431579,27.2723655529898,3840342.18801082,0.0,1.0
2011-07-21,36.28,36.58,35.73,35.81,3715100,27.6534774248874,27.8821445480259,27.2342543658001,27.2952322653037,4874028.17118031,0.0,1.0
2011-07-22,36.55,36.861,36.45,36.61,3023900,27.8592778357121,28.0963294200324,27.7830554613326,27.9050112603398,3967207.82397032,0.0,1.0
2011-07-25,36.14,36.33,36.01,36.18,2338700,27.5467661007561,27.6915886120772,27.4476770140627,27.5772550505079,3068259.1811632,0.0,1.0
2011-07-26,36.06,36.74,36.0,36.37,2271400,27.4857882012525,28.0041003470332,27.4400547766248,27.722077561829,2979964.89677773,0.0,1.0
2011-07-27,34.97,36.13,34.89,36.06,4738100,26.6549643205158,27.5391438633181,26.5939864210122,27.4857882012525,6216153.7718687,0.0,1.0
2011-07-28,33.87,34.64,33.73,34.58,8688800,25.8165182023411,26.4034304850634,25.7098068782098,26.3576970604357,11399277.5359348,0.0,1.0
2011-07-29,33.3,33.86,33.28,33.57,4971900,25.3820506683779,25.8088959649032,25.366806193502,25.5878510792026,6522887.85343366,0.0,1.0
2011-08-01,32.81,33.895,32.52,33.89,4502800,25.0085610339183,25.835573795936,24.7875161482177,25.831762677217,5907451.76420304,0.0,1.0
2011-08-02,31.77,32.56,31.77,32.21,4877300,24.2158483403714,24.8180050979695,24.2158483403714,24.5512267876412,6398777.31401515,0.0,1.0
2011-08-03,32.23,32.42,30.96,31.77,6288600,24.5664712625171,24.7112937738382,23.5984471078973,24.2158483403714,8250333.38464228,0.0,1.0
2011-08-04,31.49,31.8,30.15,31.13,11314700,24.0024256921087,24.2387150526852,22.9810458754232,23.7280251443425,14844328.9678485,0.0,1.0
2011-08-05,32.22,32.4,30.95,31.76,17180700,24.5588490250792,24.6960492989623,23.5908248704594,24.2082261029334,22540231.9723823,0.0,1.0
2011-08-08,30.53,31.23,29.76,30.65,20321900,23.2706908980654,23.804247518722,22.6837786153431,23.3621577473208,26661331.6174286,0.0,1.0
2011-08-09,31.84,31.89,29.82,31.18,15480800,24.269204002437,24.3073151896268,22.7295120399709,23.7661363315322,20310046.9199774,0.0,1.0
2011-08-10,29.42,30.56,29.36,30.4,11284400,22.4246225424528,23.2935576103792,22.3788891178251,23.171601811372,14804576.860614,0.0,1.0
2011-08-11,30.82,31.24,29.44,29.68,12588700,23.491735783766,23.8118697561599,22.4398670173287,22.6228007158395,16515754.2027234,0.0,1.0
2011-08-12,31.1,31.89,30.82,31.44,5879600,23.7051584320286,24.3073151896268,23.491735783766,23.964314504919,7713745.53451368,0.0,1.0
2011-08-15,31.53,31.715,31.25,31.39,4457700,24.0329146418605,24.1739260344626,23.8194919935979,23.9262033177292,5848282.78610818,0.0,1.0
2011-08-16,31.47,31.75,30.8,31.13,6090800,23.9871812172328,24.2006038654955,23.4764913088901,23.7280251443425,7990829.52949451,0.0,1.0
2011-08-17,31.42,31.925,31.14,31.59,5045100,23.9490700300431,24.3339930206596,23.7356473817804,24.0786480664882,6618922.6471486,0.0,1.0
2011-08-18,30.03,30.57,29.68,30.47,9880800,22.8895790261678,23.3011798478172,22.6228007158395,23.2249574734377,12963122.8106373,0.0,1.0
2011-08-19,29.52,30.4,28.96,28.96,8793100,22.5008449168323,23.171601811372,22.073999620307,22.073999620307,11536113.9974713,0.0,1.0
2011-08-22,29.84,30.42,29.44,30.33,6215000,22.7447565148468,23.1868462862479,22.4398670173287,23.1182461493064,8153773.81063379,0.0,1.0
2011-08-23,30.88,30.93,29.53,29.59,5854000,23.5374692083937,23.5755803955835,22.5084671542703,22.554200578898,7680159.59572812,0.0,1.0
2011-08-24,31.55,31.755,30.29,30.37,6819600,24.2387150526852,24.3962090807613,23.270702977681,23.3321640618082,8876641.33731233,0.25,1.0
2011-08-25,30.26,31.84,30.12,31.66,8523900,23.2476550711333,24.4615114826465,23.1400981739106,24.3232240433602,11095020.689647,0.0,1.0
2011-08-26,30.91,31.4,29.78,30.37,7976200,23.7470263796672,24.1234755199466,22.8788885663698,23.3321640618082,10382114.293312,0.0,1.0
2011-08-29,32.95,33.0,31.43,31.43,4706700,25.3142840249121,25.3526972024917,24.1465234264943,24.1465234264943,6126413.24745263,0.0,1.0
2011-08-30,32.68,32.93,32.22,32.75,4910700,25.1068528659827,25.2989187538803,24.753451632251,25.160631314594,6391947.12521842,0.0,1.0
2011-08-31,33.03,33.63,32.7,33.09,5783400,25.3757451090394,25.8367032399938,25.1222181370145,25.4218409221348,7527885.43466069,0.0,1.0
2011-09-01,31.96,32.87,31.73,32.83,6472900,24.5537031088374,25.2528229407849,24.3770024919715,25.2220923987213,8425363.90877601,0.0,1.0
2011-09-02,30.86,31.23,30.63,31.03,5771400,23.7086132020877,23.9928707161762,23.5319125852218,23.8392180058581,7512265.79479211,0.0,1.0
2011-09-06,30.47,30.55,29.69,29.77,7343000,23.4089904169673,23.4704515010946,22.8097448467266,22.8712059308538,9557917.96291343,0.0,1.0
2011-09-07,31.83,31.89,31.16,31.33,5625300,24.4538288471306,24.499924660226,23.9390922675649,24.0696970713353,7322096.67939219,0.0,1.0
2011-09-08,31.61,32.07,31.23,31.5,7357100,24.2848108657807,24.6382120995124,23.9928707161762,24.2003018751057,9576271.03975898,0.0,1.0
2011-09-09,30.68,31.15,30.46,30.84,6718700,23.5703257628013,23.931409632049,23.4013077814514,23.6932479310559,8745306.19875072,0.0,1.0
2011-09-12,31.49,31.54,30.16,30.26,8383800,24.1926192395898,24.2310324171693,23.1708287159742,23.2476550711333,10912661.3941813,0.0,1.0
2011-09-13,32.25,32.57,31.19,31.39,8185200,24.7764995387987,25.0223438753077,23.9621401741126,24.1157928844307,10654156.3543564,0.0,1.0
2011-09-14,32.95,33.45,31.91,32.77,6395900,25.3142840249121,25.6984158007075,24.5152899312579,25.1759965856258,8325137.88628599,0.0,1.0
2011-09-15,33.32,33.51,32.705,33.37,5687800,25.5985415390007,25.7445116138029,25.1260594547724,25.6369547165802,7403448.97037436,0.0,1.0
2011-09-16,33.52,33.69,33.08,33.44,10766100,25.7521942493188,25.8827990530892,25.4141582866189,25.6907331651916,14013550.3990906,0.0,1.0
2011-09-19,32.25,32.47,31.675,32.46,7835600,24.7764995387987,24.9455175201486,24.3347479966341,24.9378348846327,10199104.1795185,0.0,1.0
2011-09-20,33.88,35.07,31.94,32.37,13448300,26.0287691278914,26.9430027542843,24.5383378378056,24.8686911649896,17504800.2370487,0.0,1.0
2011-09-21,32.76,34.14,32.71,33.98,6400500,25.1683139501099,26.228517651305,25.1299007725304,26.1055954830505,8331125.41490227,0.0,1.0
2011-09-22,31.27,32.29,30.66,31.62,8522300,24.0236012582398,24.8072300808623,23.5549604917695,24.2924935012966,11092938.0709978,0.0,1.0
2011-09-23,31.32,32.09,31.17,31.32,6027900,24.0620144358194,24.6535773705442,23.9467749030808,24.0620144358194,7846135.59698294,0.0,1.0
2011-09-26,32.09,32.3,31.34,32.25,5382400,24.6535773705442,24.8149127163782,24.0773797068512,24.7764995387987,7005929.13571907,0.0,1.0
2011-09-27,32.25,33.09,32.08,32.84,5655600,24.7764995387987,25.4218409221348,24.6458947350283,25.2297750342372,7361536.27006034,0.0,1.0
2011-09-28,31.23,32.57,31.17,32.47,6140800,23.9928707161762,25.0223438753077,23.9467749030808,24.9455175201486,7993090.37541315,0.0,1.0
2011-09-29,32.07,32.485,31.49,31.96,5530900,24.6382120995124,24.9570414734225,24.1926192395898,24.5537031088374,7199222.17909271,0.0,1.0
2011-09-30,30.3,31.47,30.3,31.39,5683200,23.2783856131969,24.177253968558,23.2783856131969,24.1157928844307,7397461.44175808,0.0,1.0
2011-10-03,29.61,30.48,29.38,30.0,5953900,22.7482837625993,23.4166730524832,22.5715831457335,23.0479065477197,7749814.48446008,0.0,1.0
2011-10-04,30.66,30.71,28.52,29.08,6800000,23.5549604917695,23.5933736693491,21.9108764913655,22.3411040802563,8851129.25886033,0.0,1.0
2011-10-05,30.75,31.1,30.18,30.66,5247200,23.6241042114127,23.8929964544694,23.186193987006,23.5549604917695,6829947.85986644,0.0,1.0
2011-10-06,31.83,31.85,30.89,31.05,4838000,24.4538288471306,24.4691941181624,23.7316611086354,23.8545832768899,6297318.14034797,0.0,1.0
2011-10-07,31.61,32.34,31.09,32.34,4867100,24.2848108657807,24.8456432584418,23.8853138189535,24.8456432584418,6335195.76702926,0.0,1.0
2011-10-10,32.93,32.945,32.3,32.32,3071500,25.2989187538803,25.3104427071542,24.8149127163782,24.83027798741,3997976.98802786,0.0,1.0
2011-10-11,32.9,33.15,32.585,32.68,5144600,25.2758708473326,25.4679367352303,25.0338678285815,25.1068528659827,6696399.93899011,0.0,1.0
2011-10-12,33.42,34.27,33.31,33.59,5569900,25.6753678941597,26.3283919130118,25.5908589034848,25.8059726979302,7249986.00866561,0.0,1.0
2011-10-13,33.68,33.78,32.955,33.66,4635200,25.8751164175733,25.9519427727324,25.3181253426701,25.8597511465415,6033346.22656902,0.0,1.0
2011-10-14,34.03,34.09,33.375,33.95,4257100,26.14400866063,26.1901044737255,25.6407960343382,26.0825475765028,5541197.40704328,0.0,1.0
2011-10-17,33.23,33.82,33.15,33.78,4450400,25.5293978193575,25.982673314796,25.4679367352303,25.9519427727324,5792803.77259294,0.0,1.0
2011-10-18,34.26,34.67,33.05,33.65,5194000,26.3207092774959,26.6356973336481,25.3911103800712,25.8520685110256,6760700.78978242,0.0,1.0
2011-10-19,33.73,34.18,33.6,34.04,3457100,25.9135295951528,26.2592481933686,25.8136553334461,26.151691296146,4499888.08247148,0.0,1.0
2011-10-20,33.9,34.16,33.18,33.81,3204300,26.0441343989233,26.2438829223368,25.490984641778,25.9749906792801,4170834.33590677,0.0,1.0
2011-10-21,35.08,35.29,34.6,34.82,5685900,26.9506853898002,27.1120207356343,26.5819188850367,26.7509368663867,7400975.86072852,0.0,1.0
2011-10-24,35.94,36.09,35.3,35.35,4205300,27.6113920441682,27.7266315769068,27.1197033711502,27.1581165487297,5473772.62827725,0.0,1.0
2011-10-25,35.14,35.93,35.03,35.81,3137300,26.9967812028957,27.6037094086523,26.9122722122207,27.5115177824614,4083624.67997389,0.0,1.0
2011-10-26,35.8,36.15,35.1,35.98,5809700,27.5038351469455,27.7727273900022,26.966050660832,27.6421225862318,7562118.47870599,0.0,1.0
2011-10-27,36.73,37.31,36.24,37.09,6283800,28.2183202499248,28.6639131098474,27.8418711096454,28.4948951284975,8179224.41718036,0.0,1.0
2011-10-28,36.12,36.87,35.8,36.71,5165900,27.7496794834545,28.3258771471475,27.5038351469455,28.202954978893,6724124.79975684,0.0,1.0
2011-10-31,35.21,36.02,35.2,35.73,3999700,27.050559651507,27.6728531282955,27.0428770159911,27.4500566983342,5206156.1318623,0.0,1.0
2011-11-01,33.26,33.67,32.74,33.61,8440300,25.5524457259052,25.8674337820574,25.1529486790781,25.821337968962,10986203.8652292,0.0,1.0
2011-11-02,33.92,34.12,33.48,33.72,5758200,26.0594996699551,26.2131523802732,25.7214637072552,25.9058469596369,7495084.19093668,0.0,1.0
2011-11-03,34.38,34.61,33.5,34.53,3998000,26.4129009036868,26.5896015205526,25.736828978287,26.5281404364254,5203943.34954757,0.0,1.0
2011-11-04,34.08,34.27,33.52,33.96,2636300,26.1824218382096,26.3283919130118,25.7521942493188,26.0902302120187,3431504.7154608,0.0,1.0
2011-11-07,33.95,34.53,33.56,34.09,4670600,26.0825475765028,26.5281404364254,25.7829247913824,26.1901044737255,6079424.16418132,0.0,1.0
2011-11-08,34.4,34.55,33.72,34.51,3873700,26.4282661747186,26.5435057074572,25.9058469596369,26.5127751653936,5042149.91324223,0.0,1.0
2011-11-09,32.53,33.3499,32.39,33.28,6264900,24.9916133332441,25.6215126191932,24.8840564360214,25.5678109969371,8154623.48438734,0.0,1.0
2011-11-10,32.94,33.24,32.5,33.05,3966500,25.3066013893962,25.5370804548734,24.9685654266963,25.3911103800712,5162941.79489257,0.0,1.0
2011-11-11,33.47,33.78,33.35,33.55,2699300,25.7137810717393,25.9519427727324,25.6215894455484,25.7752421558665,3513507.82477083,0.0,1.0
2011-11-14,33.18,33.42,32.91,33.27,2858800,25.490984641778,25.6753678941597,25.2835534828485,25.5601283614211,3721118.87135733,0.0,1.0
2011-11-15,33.04,33.38,32.6,33.03,2729100,25.3834277445553,25.6446373520961,25.0453917818554,25.3757451090394,3552296.59711113,0.0,1.0
2011-11-16,31.83,32.56,31.775,32.46,6083000,24.4538288471306,25.0146612397918,24.4115743517931,24.9378348846327,7917855.77671284,0.0,1.0
2011-11-17,31.05,31.56,30.52,31.47,8974900,23.8545832768899,24.2463976882011,23.4474035945468,24.177253968558,11682058.8213743,0.0,1.0
2011-11-18,32.22,32.44,31.26,31.5,7398600,24.753451632251,24.9224696136009,24.0159186227239,24.2003018751057,9630288.96097114,0.0,1.0
2011-11-21,32.11,32.33,31.25,31.28,6268900,24.668942641576,24.8379606229259,24.008235987208,24.0312838937557,8159830.0310102,0.0,1.0
2011-11-22,31.54,31.85,31.1,31.2,4114500,24.423098305067,24.6631477811155,24.0823829197078,24.1598182345621,5313467.12767711,0.25,1.0
2011-11-23,30.47,31.08,30.47,30.93,5135100,23.5945404361253,24.0668958567369,23.5945404361253,23.9507428844553,6631470.42103164,0.0,1.0
2011-11-25,30.47,30.9,30.21,30.29,1608500,23.5945404361253,23.927512289999,23.3932086175039,23.4551568693874,2077217.61450203,0.0,1.0
2011-11-28,31.75,32.15,31.41,31.51,3875800,24.5857124662611,24.8954537256786,24.3224323957563,24.3998677106107,5005209.84164564,0.0,1.0
2011-11-29,32.05,32.38,32.02,32.33,3408100,24.8180184108242,25.0735549498437,24.7947878163679,25.0348372924165,4401221.85389146,0.0,1.0
2011-11-30,33.2,33.6,32.73,33.49,5207500,25.7085245316495,26.0182657910669,25.3445785518339,25.9330869447271,6724967.81319201,0.0,1.0
2011-12-01,33.04,33.62,32.93,33.4,2653300,25.5846280278825,26.0337528540378,25.4994491815427,25.8633951613582,3426472.79860631,0.0,1.0
2011-12-02,33.43,33.77,33.3329,33.66,3515100,25.8866257558145,26.1499058263193,25.8114360650909,26.0647269799795,4539401.70142127,0.0,1.0
2011-12-05,34.16,34.65,34.05,34.27,4351400,26.4519035542514,26.8313365970378,26.3667247079116,26.5370824005912,5619399.89290902,0.0,1.0
2011-12-06,34.11,34.35,33.9,34.2,3117200,26.4131858968242,26.5990306524747,26.25057173563,26.4828776801931,4025553.46467252,0.0,1.0
2011-12-07,34.32,34.52,33.69,33.92,3568000,26.5758000580183,26.7306706877271,26.0879575744358,26.2660587986009,4607716.78491967,0.0,1.0
2011-12-08,33.43,34.1,33.22,33.98,4103600,25.8866257558145,26.4054423653387,25.7240115946203,26.3125199875135,5299390.86283529,0.0,1.0
2011-12-09,34.0,34.25,33.22,33.29,3151200,26.3280070504844,26.5215953376203,25.7240115946203,25.7782163150184,4069461.07977545,0.0,1.0
2011-12-12,33.93,34.0,33.26,33.7,3303200,26.2738023300863,26.3280070504844,25.7549857205621,26.0957011059213,4265753.94729446,0.0,1.0
2011-12-13,33.72,34.45,33.57,34.0,4781700,26.1111881688922,26.676465967329,25.9950351966106,26.3280070504844,6175089.50404997,0.0,1.0
2011-12-14,32.92,33.43,32.68,33.31,4612400,25.4917056500572,25.8866257558145,25.3058608944067,25.7937033779893,5956455.40884626,0.0,1.0
2011-12-15,33.07,33.3,32.81,33.06,4015200,25.6078586223388,25.7859598465038,25.4065268037174,25.6001150908533,5185231.06356766,0.0,1.0
2011-12-16,33.87,33.98,33.35,33.4,5824000,26.2273411411737,26.3125199875135,25.824677503931,25.8633951613582,7521116.18704375,0.0,1.0
2011-12-19,32.8,34.45,32.56,34.22,6938100,25.398783272232,26.676465967329,25.2129385165815,26.498364743164,8959865.42193135,0.0,1.0
2011-12-20,32.75,33.04,31.74,32.38,8485900,25.3600656148048,25.5846280278825,24.5779689347757,25.0735549498437,10958695.0294702,0.0,1.0
2011-12-21,32.78,33.01,32.07,32.45,4410100,25.3832962092611,25.5613974334262,24.8335054737951,25.1277596702417,5695205.0989838,0.0,1.0
2011-12-22,32.64,32.96,32.43,32.48,3091000,25.274886768465,25.522679775999,25.1122726072708,25.150990264698,3991718.77303438,0.0,1.0
2011-12-23,33.19,33.43,32.75,32.83,2000300,25.700781000164,25.8866257558145,25.3600656148048,25.4220138666883,2583188.30854114,0.0,1.0
2011-12-27,33.32,33.51,33.08,33.29,2320400,25.8014469094747,25.948574007698,25.6156021538242,25.7782163150184,2996565.59073082,0.0,1.0
2011-12-28,32.49,33.12,32.34,33.1,3465400,25.1587337961835,25.646576279766,25.0425808239019,25.6310892167951,4475219.09934433,0.0,1.0
2011-12-29,32.87,32.92,32.4,32.52,2710900,25.45298799263,25.4917056500572,25.0890420128145,25.1819643906398,3500857.46419247,0.0,1.0
2011-12-30,32.64,32.98,32.5,32.97,2011200,25.274886768465,25.5381668389698,25.1664773276689,25.5304233074844,2597264.57338297,0.0,1.0
2012-01-03,32.96,33.75,32.96,33.47,3483700,25.522679775999,26.1344187633485,25.522679775999,25.9175998817562,4498851.72747326,0.0,1.0
2012-01-04,33.22,33.35,32.64,33.2,2952600,25.7240115946203,25.824677503931,25.274886768465,25.7085245316495,3812988.95155656,0.0,1.0
2012-01-05,33.27,33.36,32.485,32.92,4499400,25.7627292520475,25.8324210354164,25.1548620304407,25.4917056500572,5810527.15865121,0.0,1.0
2012-01-06,32.91,33.15,32.73,33.15,2980700,25.4839621185718,25.6698068742223,25.3445785518339,25.6698068742223,3849277.30403868,0.0,1.0
2012-01-09,33.08,33.12,32.73,33.06,2898900,25.6156021538242,25.646576279766,25.3445785518339,25.6001150908533,3743640.7477028,0.0,1.0
2012-01-10,33.48,33.755,33.39,33.41,4170700,25.9253434132417,26.1382905290912,25.8556516298727,25.8711386928436,5386043.83264137,0.0,1.0
2012-01-11,34.36,34.41,33.68,34.09,4348000,26.6067741839601,26.6454918413873,26.0802140429504,26.3976988338533,5615009.13139873,0.0,1.0
2012-01-12,35.14,35.23,34.275,34.4,4630600,27.2107696398242,27.2804614231931,26.5409541663339,26.6377483099018,5979958.89693076,0.0,1.0
2012-01-13,34.28,34.47,33.81,34.37,5297400,26.5448259320766,26.6919530302999,26.1808799522611,26.6145177154455,6841064.71312596,0.0,1.0
2012-01-17,29.6,29.98,29.22,29.48,39944100,22.9208531968923,23.2151073933389,22.6265990004457,22.827930819067,51583828.4833266,0.0,1.0
2012-01-18,30.55,30.59,29.98,30.2,12155400,23.6564886880088,23.6874628139505,23.2151073933389,23.3854650860185,15697488.9594766,0.0,1.0
2012-01-19,31.91,32.09,31.1,31.14,11161400,24.7096089700281,24.848992536766,24.0823829197078,24.1133570456495,14413836.9179379,0.0,1.0
2012-01-20,31.56,31.64,31.19,31.29,9253900,24.4385853680379,24.5005336199213,24.1520747030767,24.2295100179311,11950490.5706188,0.0,1.0
2012-01-23,31.51,31.72,31.0,31.13,6688300,24.3998677106107,24.5624818718048,24.0049476048534,24.1056135141641,8637273.5909692,0.0,1.0
2012-01-24,31.78,31.88,31.12,31.21,4394200,24.6089430607175,24.6863783755718,24.0978699826786,24.1675617660476,5674671.83192095,0.0,1.0
2012-01-25,31.15,31.5469,30.7401,31.28,8055600,24.1211005771349,24.4284413417919,23.8036932215469,24.2217664864456,10403005.4183293,0.0,1.0
2012-01-26,30.48,31.32,30.28,31.3,7952500,23.6022839676107,24.2527406123874,23.447413337902,24.2372535494165,10269862.0325318,0.0,1.0
2012-01-27,30.48,30.95,30.24,30.55,5162800,23.6022839676107,23.9662299474262,23.4164392119602,23.6564886880088,6667242.2133361,0.0,1.0
2012-01-30,30.13,30.26,29.45,29.82,11752400,23.3312603656204,23.4319262749311,22.8047002246107,23.0912108895719,15177054.5804624,0.0,1.0
2012-01-31,30.2,30.25,29.77,30.22,7145100,23.3854650860185,23.4241827434457,23.0524932321447,23.4009521489893,9227185.31388156,0.0,1.0
2012-02-01,30.91,31.14,30.3,30.36,6183300,23.9352558214845,24.1133570456495,23.4629004008728,23.5093615897855,7985116.36664622,0.0,1.0
2012-02-02,31.16,31.44,30.1,30.34,8525100,24.1288441086204,24.3456629902126,23.3080297711641,23.4938745268146,11009317.926883,0.0,1.0
2012-02-03,32.0,32.27,31.47,31.58,5882800,24.7793007533971,24.9883761035039,24.3688935846689,24.4540724310087,7597050.53316293,0.0,1.0
2012-02-06,31.97,32.02,31.645,31.78,4498000,24.7560701589408,24.7947878163679,24.5044053856641,24.6089430607175,5808719.19802931,0.0,1.0
2012-02-07,31.79,32.23,31.55,31.76,4433100,24.6166865922029,24.9574019775621,24.4308418365524,24.5934559977466,5724907.30920049,0.0,1.0
2012-02-08,32.0,32.13,31.52,31.58,4259600,24.7793007533971,24.8799666627077,24.4076112420961,24.4540724310087,5500849.3321311,0.0,1.0
2012-02-09,31.97,32.18,31.58,32.14,4806500,24.7560701589408,24.9186843201349,24.4540724310087,24.8877101941932,6207116.23506623,0.0,1.0
2012-02-10,31.05,31.7,30.94,31.68,5477500,24.0436652622806,24.546994808834,23.9584864159408,24.5315077458631,7073645.93312708,0.0,1.0
2012-02-13,30.53,31.14,30.46,30.98,6743400,23.6410016250379,24.1133570456495,23.5867969046398,23.9894605418825,8708429.75544485,0.0,1.0
2012-02-14,30.44,30.6,29.95,30.51,5704300,23.571309841669,23.6952063454359,23.1918767988826,23.625514562067,7366535.55387252,0.0,1.0
2012-02-15,30.26,30.75,30.1,30.58,7521900,23.4319262749311,23.8113593177175,23.3080297711641,23.6797192824651,9713785.00125762,0.0,1.0
2012-02-16,30.59,30.71,30.25,30.47,5036800,23.6874628139505,23.7803851917757,23.4241827434457,23.5945404361253,6504525.75736641,0.0,1.0
2012-02-17,30.97,31.15,30.82,31.06,7765800,23.9817170103971,24.1211005771349,23.8655640381155,24.051408793766,10028757.569599,0.0,1.0
2012-02-21,30.74,31.15,30.56,31.02,5571500,23.8036157862321,24.1211005771349,23.6642322194942,24.0204346678243,7195037.57488224,0.0,1.0
2012-02-22,30.1,30.7,30.04,30.4,6860800,23.5016180583,23.9700888501598,23.454770979114,23.7358534542299,8787057.95863564,0.25,1.0
2012-02-23,30.16,30.25,29.955,30.05,5618500,23.548465137486,23.618735756265,23.3884042836006,23.462578825645,7195966.23434502,0.0,1.0
2012-02-24,29.97,30.2,29.79,30.09,5515000,23.4001160533971,23.57969652361,23.2595748158391,23.493810211769,7063407.27639276,0.0,1.0
2012-02-27,29.96,30.02,29.15,29.63,8372600,23.3923082068661,23.4391552860521,22.7598726378553,23.1346492713432,10723315.2787536,0.0,1.0
2012-02-28,30.01,30.07,29.37,29.45,9781600,23.4313474395211,23.478194518707,22.9316452615373,22.9941080337852,12527910.1749344,0.0,1.0
2012-02-29,30.29,30.45,29.98,30.16,5840300,23.649967142389,23.7748926868849,23.4079238999281,23.548465137486,7480039.44085523,0.0,1.0
2012-03-01,30.5,31.09,30.28,30.59,7838200,23.8139319195399,24.2745948648687,23.642159295858,23.8842025383189,10038875.5963412,0.0,1.0
2012-03-02,30.57,30.71,30.43,30.65,5142800,23.8685868452569,23.9778966966908,23.7592769938229,23.9310496175048,6586707.33291617,0.0,1.0
2012-03-05,30.32,30.37,30.01,30.29,6253900,23.673390681982,23.7124299146369,23.4313474395211,23.649967142389,8009762.96751271,0.0,1.0
2012-03-06,29.48,29.76,29.22,29.58,12463600,23.0175315733782,23.2361512762461,22.8145275635723,23.0956100386882,15962916.215784,0.0,1.0
2012-03-07,30.43,30.62,29.75,29.82,8018400,23.7592769938229,23.9076260779119,23.2283434297151,23.2829983554321,10269669.0670948,0.0,1.0
2012-03-08,30.95,31.21,30.52,30.58,6227600,24.1652850134347,24.3682890232407,23.8295476126019,23.8763946917879,7976078.90380121,0.0,1.0
2012-03-09,30.57,32.08,30.26,31.23,11962500,23.8685868452569,25.0475716714374,23.626543602796,24.3839047163027,15321125.9372345,0.0,1.0
2012-03-12,30.88,31.37,30.82,31.37,5388600,24.1106300877178,24.4932145677366,24.0637830085318,24.4932145677366,6901518.84851677,0.0,1.0
2012-03-13,32.04,32.07,31.32,31.37,8402700,25.0163402853134,25.0397638249064,24.4541753350816,24.4932145677366,10761866.2414044,0.0,1.0
2012-03-14,31.93,32.38,31.79,32.36,4703900,24.9304539734724,25.2818070673673,24.8211441220385,25.2661913743053,6024580.50542592,0.0,1.0
2012-03-15,32.39,32.53,31.885,32.19,4785400,25.2896149138983,25.3989247653322,24.8953186640829,25.1334579832783,6128962.68004531,0.0,1.0
2012-03-16,32.32,32.68,32.24,32.61,4251800,25.2349599881813,25.5160424632972,25.1724972159333,25.4613875375802,5445547.60793595,0.0,1.0
2012-03-19,32.83,32.88,32.37,32.4,4036100,25.6331601612621,25.6721993939171,25.2739992208363,25.2974227604293,5169287.05498619,0.0,1.0
2012-03-20,32.48,32.62,32.2818,32.3,5424200,25.3598855326772,25.4691953841112,25.2051340144329,25.2193442951193,6947114.00700085,0.0,1.0
2012-03-21,32.07,32.56,32.051,32.34,4649800,25.0397638249064,25.4223483049252,25.0249289164975,25.2505756812433,5955291.23368469,0.0,1.0
2012-03-22,31.86,32.12,31.71,31.99,3466400,24.8757990477554,25.0788030575614,24.7586813497905,24.9773010526584,4439636.44295339,0.0,1.0
2012-03-23,31.91,32.1,31.65,32.09,4118700,24.9148382804104,25.0631873644994,24.7118342706045,25.0553795179684,5275078.06877224,0.0,1.0
2012-03-26,32.6,32.68,32.35,32.35,3600700,25.4535796910492,25.5160424632972,25.2583835277743,25.2583835277743,4611642.89757161,0.0,1.0
2012-03-27,32.46,32.93,32.41,32.71,4823500,25.3442698396152,25.7112386265721,25.3052306069603,25.5394660028902,6177759.7457263,0.0,1.0
2012-03-28,32.42,32.555,31.99,32.39,4659600,25.3130384534913,25.4184443816597,24.9773010526584,25.2896149138983,5967842.70989659,0.0,1.0
2012-03-29,32.04,32.1,31.45,31.98,5441300,25.0163402853134,25.0631873644994,24.5556773399846,24.9694932061274,6969015.05222773,0.0,1.0
2012-03-30,32.08,32.37,31.9,32.23,3970400,25.0475716714374,25.2739992208363,24.9070304338794,25.1646893694023,5085140.93385128,0.0,1.0
2012-04-02,31.69,32.08,31.685,32.01,4197300,24.7430656567285,25.0475716714374,24.739161733463,24.9929167457204,5375746.03104322,0.0,1.0
2012-04-03,31.67,31.98,31.52,31.84,4065000,24.7274499636665,24.9694932061274,24.6103322657016,24.8601833546935,5206301.10218252,0.0,1.0
2012-04-04,30.71,31.23,30.6,31.0,6337000,23.9778966966908,24.3839047163027,23.8920103848499,24.2043242460897,8116194.36273817,0.0,1.0
2012-04-05,30.68,30.7299,30.4,30.4,4373100,23.9544731570978,23.9934343112875,23.7358534542299,23.7358534542299,5600904.14513023,0.0,1.0
2012-04-09,31.02,31.18,30.15,30.27,5109200,24.2199399391517,24.3448654836477,23.540657290955,23.634351449327,6543673.70018965,0.0,1.0
2012-04-10,30.49,31.02,30.04,30.8,6673800,23.8061240730089,24.2199399391517,23.454770979114,24.0481673154698,8547555.30030644,0.0,1.0
2012-04-11,31.25,31.33,30.88,31.06,7674400,24.3995204093646,24.4619831816126,24.1106300877178,24.2511713252757,9829086.63679941,0.0,1.0
2012-04-12,31.435,31.6,31.09,31.19,3344500,24.5439655701881,24.6727950379495,24.2745948648687,24.3526733301787,4283511.44803184,0.0,1.0
2012-04-13,31.22,31.39,31.03,31.28,4020200,24.3760968697717,24.5088302607986,24.2277477856827,24.4229439489576,5148922.92521381,0.0,1.0
2012-04-16,31.44,31.625,31.0,31.28,4212000,24.5478694934536,24.692314654277,24.2043242460897,24.4229439489576,5394573.24536107,0.0,1.0
2012-04-17,31.93,32.0,31.585,31.81,3792800,24.9304539734724,24.9851088991894,24.661083268153,24.8367598151005,4857677.4465825,0.0,1.0
2012-04-18,32.03,32.13,31.8,31.87,4463700,25.0085324387824,25.0866109040924,24.8289519685695,24.8836068942864,5716941.2619464,0.0,1.0
2012-04-19,32.6,32.66,32.18,32.21,7101600,25.4535796910492,25.5004267702352,25.1256501367473,25.1490736763403,9095465.6598424,0.0,1.0
2012-04-20,31.68,32.65,31.58,32.62,7312200,24.7352578101975,25.4926189237042,24.6571793448875,25.4691953841112,9365194.32211046,0.0,1.0
2012-04-23,31.47,31.55,31.02,31.32,5300300,24.5712930330466,24.6337558052945,24.2199399391517,24.4541753350816,6788427.48632176,0.0,1.0
2012-04-24,31.96,31.98,31.44,31.55,4257400,24.9538775130654,24.9694932061274,24.5478694934536,24.6337558052945,5452719.88005704,0.0,1.0
2012-04-25,32.09,32.36,31.91,32.23,4004200,25.0553795179684,25.2661913743053,24.9148382804104,25.1646893694023,5128430.71915356,0.0,1.0
2012-04-26,32.58,32.62,32.02,32.02,2854900,25.4379639979872,25.4691953841112,25.0007245922514,25.0007245922514,3656449.94258816,0.0,1.0
2012-04-27,32.84,33.15,32.81,32.98,3398800,25.6409680077931,25.883011250254,25.6175444682001,25.7502778592271,4353056.87234882,0.0,1.0
2012-04-30,32.495,32.72,32.37,32.54,2116700,25.3715973024737,25.5472738494212,25.2739992208363,25.4067326118632,2710990.78548333,0.0,1.0
2012-05-01,33.01,33.23,32.5,32.52,2645500,25.7737013988201,25.945474022502,25.3755012257392,25.3911169188012,3388258.19577462,0.0,1.0
2012-05-02,33.06,33.14,32.59,32.61,3763300,25.812740631475,25.875203403723,25.4457718445182,25.4613875375802,4819894.94165892,0.0,1.0
2012-05-03,32.54,32.97,32.4,32.92,3478600,25.4067326118632,25.7424700126961,25.2974227604293,25.7034307800411,4455261.75007432,0.0,1.0
2012-05-04,32.26,32.47,32.06,32.31,3633300,25.1881129089953,25.3520776861462,25.0319559783754,25.2271521416503,4653395.76741937,0.0,1.0
2012-05-07,31.99,32.145,31.64,31.67,3286000,24.9773010526584,25.0983226738889,24.7040264240735,24.7274499636665,4208586.81962405,0.0,1.0
2012-05-08,31.84,32.17,31.39,32.09,4105900,24.8601833546935,25.1178422902163,24.5088302607986,25.0553795179684,5258684.30392402,0.0,1.0
2012-05-09,31.34,31.5798,31.02,31.02,3453700,24.4697910281436,24.6570231879569,24.2199399391517,24.2199399391517,4423370.75439306,0.0,1.0
2012-05-10,31.37,31.83,31.285,31.8,3150600,24.4932145677366,24.8523755081625,24.4268478722231,24.8289519685695,4035171.52583918,0.0,1.0
2012-05-11,31.46,32.01,31.24,31.34,3114200,24.5634851865156,24.9929167457204,24.3917125628336,24.4697910281436,3988551.7570521,0.0,1.0
2012-05-14,31.63,31.7,31.09,31.14,3964000,24.6962185775425,24.7508735032595,24.2745948648687,24.3136340975237,5076944.05142719,0.0,1.0
2012-05-15,31.92,32.37,31.69,31.73,4365300,24.9226461269414,25.2739992208363,24.7430656567285,24.7742970428525,5590914.19467586,0.0,1.0
2012-05-16,31.76,32.39,31.73,32.12,3421300,24.7977205824455,25.2896149138983,24.7742970428525,25.0788030575614,4381874.03712104,0.0,1.0
2012-05-17,31.58,31.94,31.3,31.85,5971000,24.6571793448875,24.9382618200034,24.4385596420196,24.8679912012244,7647435.14910993,0.0,1.0
2012-05-18,30.86,31.61,30.69,31.53,7365100,24.0950143946558,24.6806028844805,23.9622810036288,24.6181401122326,9432946.67839715,0.0,1.0
2012-05-21,31.74,31.76,30.8,30.98,3996400,24.7821048893835,24.7977205824455,24.0481673154698,24.1887085530277,5118440.76869919,0.0,1.0
2012-05-22,32.03,32.4,31.94,32.18,5309400,25.0085324387824,25.2974227604293,24.9382618200034,25.1256501367473,6800082.42851854,0.0,1.0
2012-05-23,31.85,31.98,31.42,31.74,4073200,25.0631873644994,25.1654860884361,24.7248146622471,24.9766269057837,5176174.04814829,0.25,1.0
2012-05-24,32.16,32.19,31.82,32.04,3767000,25.3071304754254,25.330737873257,25.0395799666678,25.2127008840992,4787058.73499329,0.0,1.0
2012-05-25,31.95,32.33,31.87,32.15,3290400,25.1418786906045,25.4409057298042,25.0789256297204,25.2992613428149,4181401.13130394,0.0,1.0
2012-05-29,32.26,32.33,31.96,32.17,3002600,25.3858218015306,25.4409057298042,25.1497478232151,25.3149996080359,3815668.31900473,0.0,1.0
2012-05-30,31.92,32.16,31.86,31.9,5811200,25.118271292773,25.3071304754254,25.0710564971099,25.1025330275519,7384803.74855136,0.0,1.0
2012-05-31,32.09,32.33,31.69,32.03,5363200,25.2520465471518,25.4409057298042,24.9372812427311,25.2048317514887,6815490.68423573,0.0,1.0
2012-06-01,31.08,31.71,31.03,31.55,5862500,24.4572641534895,24.9530195079521,24.4179184904369,24.8271133861838,7449995.17756786,0.0,1.0
2012-06-04,31.02,31.33,30.65,31.11,4067100,24.4100493578264,24.6539924687524,24.1188914512372,24.480871551321,5168422.24079936,0.0,1.0
2012-06-05,31.075,31.26,30.83,30.83,3162100,24.4533295871842,24.5989085404788,24.2605358382265,24.2605358382265,4018359.01935819,0.0,1.0
2012-06-06,31.82,31.92,31.35,31.41,2822000,25.0395799666678,25.118271292773,24.6697307339735,24.7169455296366,3586163.9899525,0.0,1.0
2012-06-07,32.15,32.53,32.06,32.43,4072700,25.2992613428149,25.5982883820146,25.2284391493202,25.5195970559094,5175538.6541033,0.0,1.0
2012-06-08,33.03,33.05,31.9,32.03,4816600,25.9917450125405,26.0074832777615,25.1025330275519,25.2048317514887,6120877.91424705,0.0,1.0
2012-06-11,32.72,33.12,32.69,33.05,4267300,25.7478019016144,26.0625672060351,25.7241945037829,26.0074832777615,5422834.01641541,0.0,1.0
2012-06-12,33.82,33.92,32.82,32.91,6574200,26.6134064887714,26.6920978148766,25.8264932277196,25.8973154212143,8354415.06121392,0.0,1.0
2012-06-13,33.58,34.25,33.4,33.51,5804000,26.4245473061189,26.9517791910236,26.2829029191296,26.3694633778453,7375654.07430345,0.0,1.0
2012-06-14,34.56,34.63,33.56,33.72,5417500,27.1957223019497,27.2508062302233,26.4088090408979,26.5347151626662,6884494.4775222,0.0,1.0
2012-06-15,34.76,34.88,34.38,34.4,5376100,27.3531049541601,27.4475345454863,27.0540779149604,27.0698161801814,6831883.85059659,0.0,1.0
2012-06-18,34.72,35.1,34.5,34.65,3981900,27.321628423718,27.6206554629177,27.1485075062866,27.2665444954444,5060151.09553219,0.0,1.0
2012-06-19,35.11,35.48,35.03,35.26,6483700,27.6285245955282,27.9196825021173,27.565571534644,27.7465615846859,8239408.7390698,0.0,1.0
2012-06-20,35.34,35.61,35.16,35.51,4448800,27.8095146455701,28.0219812260541,27.6678702585808,27.9432898999489,5653482.05474864,0.0,1.0
2012-06-21,34.58,35.59,34.45,35.51,5854200,27.2114605671707,28.006242960833,27.109161843234,27.9432898999489,7439447.63642095,0.0,1.0
2012-06-22,33.66,34.81,33.25,34.74,11570700,26.4875003670031,27.3924506172126,26.1648659299719,27.337366688939,14703907.7528502,0.0,1.0
2012-06-25,33.5,33.78,33.26,33.37,6600500,26.3615942452348,26.5819299583293,26.1727350625824,26.2592955212981,8387836.78798067,0.0,1.0
2012-06-26,33.73,33.9899,33.36,33.49,4132800,26.5425842952767,26.7471030518241,26.2514263886876,26.3537251126243,5251913.01831172,0.0,1.0
2012-06-27,33.75,33.87,33.34,33.44,3865300,26.5583225604978,26.652752151824,26.2356881234665,26.3143794495717,4911977.20423932,0.0,1.0
2012-06-28,33.74,33.9,33.35,33.58,3520000,26.5504534278872,26.6763595496555,26.243557256077,26.4245473061189,4473174.0767657,0.0,1.0
2012-06-29,34.27,34.7,34.19,34.7,4299000,26.9675174562447,27.305890158497,26.9045643953605,27.305890158497,5463117.9988681,0.0,1.0
2012-07-02,34.42,34.55,34.15,34.52,3861300,27.0855544454025,27.1878531693392,26.8730878649185,27.1642457715076,4906894.05187936,0.0,1.0
2012-07-03,34.29,34.47,34.163,34.28,2024800,26.9832557214657,27.124900108455,26.8833177373121,26.9753865888552,2573091.72461227,0.0,1.0
2012-07-05,33.99,34.36,33.88,34.27,3009400,26.7471817431502,27.0383396497393,26.6606212844345,26.9675174562447,3824309.67801667,0.0,1.0
2012-07-06,33.68,34.0,33.46,34.0,2722600,26.5032386322241,26.7550508757607,26.3301177147927,26.7550508757607,3459847.65380747,0.0,1.0
2012-07-09,33.3,33.75,33.11,33.69,2430800,26.2042115930244,26.5583225604978,26.0546980734246,26.5111077648346,3089031.68914831,0.0,1.0
2012-07-10,32.94,33.71,32.78,33.68,3191800,25.9209228190458,26.5268460300557,25.7950166972775,26.5032386322241,4056101.42563089,0.0,1.0
2012-07-11,32.81,33.05,32.44,33.0,2969700,25.8186240951091,26.0074832777615,25.5274661885199,25.9681376147089,3773859.39084405,0.0,1.0
2012-07-12,32.1,32.6,31.99,32.54,5531700,25.2599156797623,25.6533723102882,25.1733552210466,25.6061575146251,7029618.47739909,0.0,1.0
2012-07-13,32.44,32.52,32.22,32.24,2744300,25.5274661885199,25.5904192494041,25.3543452710885,25.3700835363096,3487423.75536025,0.0,1.0
2012-07-16,32.46,32.6,32.2,32.56,2537000,25.543204453741,25.6533723102882,25.3386070058675,25.6218957798461,3223989.38430527,0.0,1.0
2012-07-17,32.79,32.97,32.28,32.45,3157900,25.802885829888,25.9445302168774,25.4015600667516,25.5353353211304,4013021.70938023,0.0,1.0
2012-07-18,32.94,33.11,32.32,32.49,2714400,25.9209228190458,26.0546980734246,25.4330365971937,25.5668118515725,3449427.19146955,0.0,1.0
2012-07-19,33.4,33.73,32.98,33.04,3681800,26.2829029191296,26.5425842952767,25.9523993494879,25.999614145151,4678787.58972612,0.0,1.0
2012-07-20,32.91,33.3,32.85,33.25,3843000,25.8973154212143,26.2042115930244,25.8501006255511,26.1648659299719,4883638.62983254,0.0,1.0
2012-07-23,32.28,32.46,31.81,32.24,2881900,25.4015600667516,25.543204453741,25.0317108340573,25.3700835363096,3662284.19654292,0.0,1.0
2012-07-24,31.88,32.419,31.65,32.37,3513800,25.0867947623309,25.5109410100378,24.905804712289,25.4723822602463,4465295.19060776,0.0,1.0
2012-07-25,32.42,32.6,32.01,32.38,4118500,25.5117279232989,25.6533723102882,25.1890934862676,25.4802513928568,5233740.74862486,0.0,1.0
2012-07-26,32.715,32.85,31.9,32.46,5965900,25.7438673353092,25.8501006255511,25.1025330275519,25.543204453741,7581394.66607284,0.0,1.0
2012-07-27,33.8,33.93,32.82,32.86,4558400,26.5976682235503,26.6999669474871,25.8264932277196,25.8579697581617,5792760.42941158,0.0,1.0
2012-07-30,33.75,34.04,33.66,33.8,3041000,26.5583225604978,26.7865274062028,26.4875003670031,26.5976682235503,3864466.58166035,0.0,1.0
2012-07-31,33.28,33.72,33.25,33.56,4328500,26.1884733278034,26.5347151626662,26.1648659299719,26.4088090408979,5500606.24752282,0.0,1.0
2012-08-01,33.61,33.98,33.4,33.68,3856700,26.4481547039505,26.7393126105397,26.2829029191296,26.5032386322241,4901048.42666541,0.0,1.0
2012-08-02,33.03,33.77,32.64,33.36,4726600,25.9917450125405,26.5740608257188,25.6848488407303,26.2514263886876,6006506.98614793,0.0,1.0
2012-08-03,34.03,34.2,33.38,33.43,2918300,26.7786582735923,26.9124335279711,26.2671646539086,26.3065103169612,3708540.88301855,0.0,1.0
2012-08-06,34.18,34.321,33.93,34.04,2088100,26.89669526275,27.0076500325583,26.6999669474871,26.7865274062028,2653532.61070865,0.0,1.0
2012-08-07,34.43,34.6199,34.23,34.27,1702200,27.093423578013,27.2428584062867,26.9360409258026,26.9675174562447,2163135.48678141,0.0,1.0
2012-08-08,34.1,34.32,34.03,34.19,2340400,26.8337422018659,27.0068631192973,26.7786582735923,26.9045643953605,2974152.44581319,0.0,1.0
2012-08-09,34.01,34.14,33.88,33.96,1970400,26.7629200083712,26.865218732308,26.6606212844345,26.7235743453186,2503960.8525168,0.0,1.0
2012-08-10,34.05,34.12,33.86,33.97,1494500,26.7943965388133,26.8494804670869,26.6448830192134,26.7314434779291,1899192.80049043,0.0,1.0
2012-08-13,33.99,34.03,33.71,33.95,1818000,26.7471817431502,26.7786582735923,26.5268460300557,26.7157052127081,2310292.74760228,0.0,1.0
2012-08-14,33.99,34.2,33.9,34.05,2291800,26.7471817431502,26.9124335279711,26.6763595496555,26.7943965388133,2912392.14463966,0.0,1.0
2012-08-15,33.68,34.31,33.6,34.25,3569400,26.5032386322241,26.9989939866868,26.44028557134,26.9517791910236,4535951.00841122,0.0,1.0
2012-08-16,34.0,34.08,33.55,33.63,2089000,26.7550508757607,26.8180039366448,26.4009399082874,26.4638929691715,2654676.31998964,0.0,1.0
2012-08-17,34.14,34.25,33.83,33.89,2597900,26.865218732308,26.9517791910236,26.6212756213819,26.668490417045,3301380.37898567,0.0,1.0
2012-08-20,34.25,34.3,33.9,33.96,2123700,26.9517791910236,26.9911248540762,26.6763595496555,26.7235743453186,2698772.66671231,0.0,1.0
2012-08-21,34.6,34.81,34.25,34.25,3420700,27.2271988323918,27.3924506172126,26.9517791910236,26.9517791910236,4346984.81942966,0.0,1.0
2012-08-22,34.09,34.28,33.94,34.04,3088000,27.0226013845183,27.1732113658342,26.90369876769,26.9829671789089,3895624.94380393,0.25,1.0
2012-08-23,33.31,34.05,33.27,34.05,3718500,26.404307777011,26.9908940200308,26.3726004125234,26.9908940200308,4691023.75438306,0.0,1.0
2012-08-24,33.27,33.35,32.86,33.33,2839200,26.3726004125234,26.4360151414986,26.047599926526,26.4201614592548,3581754.6439275,0.0,1.0
2012-08-27,33.96,34.05,33.0,33.46,5189700,26.9195524499338,26.9908940200308,26.1585757022324,26.5232103938393,6546996.36362021,0.0,1.0
2012-08-28,34.98,35.24,33.69,33.74,6308400,27.7280902443664,27.9341881135355,26.7055277396428,26.7451619452522,7958277.33014659,0.0,1.0
2012-08-29,35.18,35.4,34.92,34.95,3579300,27.8866270668042,28.0610175714857,27.6805291976351,27.7043097210007,4515417.86313386,0.0,1.0
2012-08-30,35.03,35.19,34.83,35.02,1999900,27.7677244499758,27.8945539079261,27.6091876275381,27.759797608854,2522946.99647457,0.0,1.0
2012-08-31,34.68,35.18,34.64,35.07,2897400,27.4902850107097,27.8866270668042,27.4585776462222,27.7994318144634,3655176.07259634,0.0,1.0
2012-09-04,34.79,35.0,34.41,34.6,2848200,27.5774802630505,27.7439439266102,27.2762603004187,27.4268702817346,3593108.47310309,0.0,1.0
2012-09-05,34.72,34.92,34.57,34.8,2461800,27.5219923751973,27.6805291976351,27.403089758369,27.5854071041724,3105650.74049757,0.0,1.0
2012-09-06,35.93,36.23,34.88,34.88,5536600,28.4811401509458,28.7189453846025,27.6488218331475,27.6488218331475,6984623.40151063,0.0,1.0
2012-09-07,37.05,37.07,36.06,36.1,4789300,29.3689463565973,29.3848000388411,28.5841890855304,28.6158964500179,6041877.11896378,0.0,1.0
2012-09-10,36.52,37.07,36.49,37.07,3402800,28.9488237771372,29.3848000388411,28.9250432537716,29.3848000388411,4292756.65763472,0.0,1.0
2012-09-11,36.89,37.2,36.54,36.72,3578400,29.2421168986471,29.4878489734257,28.964677459381,29.107360599575,4514282.48021631,0.0,1.0
2012-09-12,36.85,37.2,36.64,37.1,2748700,29.2104095341596,29.4878489734257,29.0439458705999,29.4085805622068,3467585.58388401,0.0,1.0
2012-09-13,37.82,37.88,36.53,36.53,5264400,29.9793131229828,30.0268741697141,28.9567506182591,28.9567506182591,6641233.14577764,0.0,1.0
2012-09-14,37.96,38.14,37.62,37.71,4122800,30.0902888986892,30.2329720388832,29.820776300545,29.892117870642,5201062.99168226,0.0,1.0
2012-09-17,37.64,37.94,37.48,37.94,2596600,29.8366299827888,30.0744352164454,29.7098005248385,30.0744352164454,3275705.87081647,0.0,1.0
2012-09-18,37.59,37.7,37.27,37.36,2297100,29.7969957771793,29.8841910295201,29.5433368612789,29.6146784313759,2897875.6665842,0.0,1.0
2012-09-19,37.71,38.04,37.41,37.61,2625100,29.892117870642,30.1537036276643,29.6543126369853,29.8128494594231,3311659.66320586,0.0,1.0
2012-09-20,37.6,37.87,37.38,37.61,2595000,29.8049226183012,30.0189473285922,29.6305321136197,29.8128494594231,3273687.41229637,0.0,1.0
2012-09-21,37.39,37.91,37.21,37.91,4222600,29.6384589547416,30.0506546930798,29.4957758145476,30.0506546930798,5326964.34187384,0.0,1.0
2012-09-24,37.0,37.39,36.96,37.12,5494900,29.3293121509879,29.6384589547416,29.2976047865003,29.4244342444506,6932017.32633037,0.0,1.0
2012-09-25,37.08,39.0,37.07,38.98,9554800,29.392726879963,30.9146803753656,29.3848000388411,30.8988266931218,12053729.667441,0.0,1.0
2012-09-26,36.76,37.59,36.64,37.46,6357800,29.1390679640626,29.7969957771793,29.0439458705999,29.6939468425948,8020597.23695485,0.0,1.0
2012-09-27,36.5,36.92,36.445,36.73,4897800,28.9329700948935,29.2658974220128,28.8893724687231,29.1152874406969,6178753.83735843,0.0,1.0
2012-09-28,36.43,36.75,36.32,36.7,3894400,28.8774822070402,29.1311411229407,28.7902869546995,29.0915069173312,4912928.03793719,0.0,1.0
2012-10-01,36.02,36.84,35.91,36.65,4003700,28.5524817210428,29.2024826930377,28.465286468702,29.0518727117218,5050813.9855919,0.0,1.0
2012-10-02,36.15,36.48,36.02,36.26,2544000,28.6555306556274,28.9171164126497,28.5524817210428,28.7427259079681,3209349.046968,0.0,1.0
2012-10-03,36.57,36.7425,36.32,36.64,4700900,28.9884579827467,29.1251959920993,28.7902869546995,29.0439458705999,5930357.28572794,0.0,1.0
2012-10-04,36.87,37.3,36.82,37.24,5108500,29.2262632164033,29.5671173846446,29.1866290107939,29.5195563379132,6444559.59372486,0.0,1.0
2012-10-05,37.13,37.74,37.0,37.69,5598100,29.4323610855725,29.9158983940077,29.3293121509879,29.8762641883982,7062207.90087718,0.0,1.0
2012-10-08,37.15,37.44,37.03,37.06,1730100,29.4482147678162,29.678093160351,29.3530926743536,29.3768731977192,2182584.42852175,0.0,1.0
2012-10-09,36.88,37.31,36.74,37.12,3724600,29.2341900575252,29.5750442257664,29.1232142818188,29.4244342444506,4698719.12749097,0.0,1.0
2012-10-10,36.63,37.08,36.58,36.91,1825200,29.036019029478,29.392726879963,28.9963848238686,29.2579705808909,2302556.55681053,0.0,1.0
2012-10-11,36.87,37.28,36.79,36.91,2296000,29.2262632164033,29.5512637024008,29.1628484874282,29.2579705808909,2896487.97635163,0.0,1.0
2012-10-12,36.76,37.28,36.54,37.04,2475500,29.1390679640626,29.5512637024008,28.964677459381,29.3610195154755,3122933.79157597,0.0,1.0
2012-10-15,37.28,37.34,36.95,36.98,3304500,29.5512637024008,29.5988247491321,29.2896779453785,29.3134584687441,4168747.61230572,0.0,1.0
2012-10-16,37.8,38.0,37.67,37.77,2673200,29.963459440739,30.1219962631768,29.8604105061544,29.9396789173733,3372339.57246653,0.0,1.0
2012-10-17,38.56,38.97,38.08,38.19,3731300,30.5658993660025,30.890899852,30.1854109921519,30.2726062444926,4707171.42254391,0.0,1.0
2012-10-18,38.81,39.23,38.56,38.56,3629300,30.7640703940497,31.0969977211691,30.5658993660025,30.5658993660025,4578494.69188718,0.0,1.0
2012-10-19,38.19,38.75,37.91,38.69,2966700,30.2726062444926,30.7165093473184,30.0506546930798,30.6689483005871,3742600.55724842,0.0,1.0
2012-10-22,38.45,38.52,38.06,38.43,1882900,30.4787041136617,30.534192001515,30.1695573099081,30.462850431418,2375347.21719185,0.0,1.0
2012-10-23,37.74,37.93,37.595,37.83,2813000,29.9158983940077,30.0665083753235,29.8009591977403,29.9872399641046,3548702.38566076,0.0,1.0
2012-10-24,37.77,38.12,37.63,38.03,2453300,29.9396789173733,30.2171183566394,29.8287031416669,30.1457767865424,3094927.67960951,0.0,1.0
2012-10-25,38.66,39.4,38.54,39.08,6969300,30.6451677772214,31.2317540202412,30.5500456837587,30.9780951043407,8792026.85260774,0.0,1.0
2012-10-26,37.85,38.76,37.83,38.74,3752400,30.0030936463484,30.7244361884403,29.9872399641046,30.7085825061965,4733789.84427781,0.0,1.0
2012-10-31,37.87,38.66,37.81,38.5,3236700,30.0189473285922,30.6451677772214,29.9713862818609,30.5183383192712,4083215.43251625,0.0,1.0
2012-11-01,38.85,38.89,38.04,38.08,3046800,30.7957777585373,30.8274851230248,30.1537036276643,30.1854109921519,3843649.6369112,0.0,1.0
2012-11-02,38.75,39.34,38.69,39.16,4275200,30.7165093473184,31.1841929735098,30.6689483005871,31.0415098333158,5393321.16572233,0.0,1.0
2012-11-05,38.66,38.73,38.04,38.53,2074000,30.6451677772214,30.7006556650746,30.1537036276643,30.5421188426369,2616426.85668696,0.0,1.0
2012-11-06,38.97,39.0,38.62,38.69,2407600,30.890899852,30.9146803753656,30.6134604127339,30.6689483005871,3037275.45812899,0.0,1.0
2012-11-07,38.65,38.94,38.27,38.69,2508100,30.6372409360995,30.8671193286343,30.3360209734678,30.6689483005871,3164059.88392313,0.0,1.0
2012-11-08,38.27,39.03,38.27,38.76,3603000,30.3360209734678,30.9384608987313,30.3360209734678,30.7244361884403,4545316.27996293,0.0,1.0
2012-11-09,39.16,39.37,38.24,38.3,3465200,31.0415098333158,31.2079734968755,30.3122404501021,30.3598014968334,4371476.53991884,0.0,1.0
2012-11-12,38.46,39.23,38.19,39.23,3490100,30.4866309547836,31.0969977211691,30.2726062444926,31.0969977211691,4402888.80063798,0.0,1.0
2012-11-13,38.41,38.755,38.18,38.24,2261800,30.4469967491742,30.7204727678794,30.2646794033708,30.3122404501021,2853343.42548436,0.0,1.0
2012-11-14,37.83,38.73,37.75,38.54,3251300,29.9872399641046,30.7006556650746,29.9238252351295,30.5500456837587,4101633.86651222,0.0,1.0
2012-11-15,37.39,37.83,37.1301,37.51,3165900,29.6384589547416,29.9872399641046,29.4324403539837,29.7335810482042,3993898.64300156,0.0,1.0
2012-11-16,37.25,38.02,36.99,38.0,5206400,29.5274831790351,30.1378499454205,29.321385309866,30.1219962631768,6568064.02442382,0.0,1.0
2012-11-19,38.24,38.36,37.81,37.87,4435800,30.3122404501021,30.4073625435647,29.9713862818609,30.0189473285922,5595923.93967793,0.0,1.0
2012-11-20,38.18,38.3,37.84,38.12,3118600,30.462850431418,30.5585953777713,30.1915730834169,30.4149779582413,3908634.49459734,0.25,1.0
2012-11-21,38.3,38.39,38.14,38.27,1609100,30.5585953777713,30.6304040875363,30.4309354493002,30.534659141183,2016733.07421811,0.0,1.0
2012-11-23,39.08,39.08,38.75,38.79,1209500,31.1809375290679,31.1809375290679,30.9176389265963,30.9495539087141,1515902.46303325,0.0,1.0
2012-11-26,38.48,38.81,38.38,38.74,2819400,30.7022127973013,30.965511399773,30.6224253420069,30.9096601810668,3533638.20113761,0.0,1.0
2012-11-27,38.12,38.93,38.07,38.59,3979900,30.4149779582413,31.0612563461263,30.3750842305941,30.7899789981252,4988127.50113769,0.0,1.0
2012-11-28,38.66,38.69,38.02,38.08,3209400,30.8458302168313,30.8697664534196,30.3351905029469,30.3830629761235,4022436.8456874,0.0,1.0
2012-11-29,38.6,38.95,38.48,38.76,2677100,30.7979577436546,31.0772138371852,30.7022127973013,30.9256176721257,3355289.36236984,0.0,1.0
2012-11-30,38.66,38.91,38.3748,38.76,2958800,30.8458302168313,31.0452988550674,30.6182763943315,30.9256176721257,3708352.38331772,0.0,1.0
2012-12-03,38.38,38.9,38.37,38.83,2379000,30.6224253420069,31.0373201095379,30.6144465964774,30.9814688908318,2981671.7317537,0.0,1.0
2012-12-04,37.78,38.15,37.5,38.05,4304200,30.1437006102402,30.4389141948296,29.9202957354158,30.3591267395352,5394582.3740287,0.0,1.0
2012-12-05,37.21,37.58,36.74,37.25,3795000,30.0878493915341,30.3870298342879,29.7078093696577,30.1201932231831,4693321.485441,0.5,1.0
2012-12-06,37.56,37.63,37.11,37.27,3310800,30.3708579184633,30.4274596238492,30.0069898124115,30.1363651390077,4094505.6057966,0.0,1.0
2012-12-07,37.91,37.92,37.4925,37.58,2246800,30.6538664453926,30.6619524033048,30.3162777025555,30.3870298342879,2778644.19327769,0.0,1.0
2012-12-10,37.87,38.1,37.56,37.6,2751000,30.6215226137435,30.8074996457256,30.3708579184633,30.4032017501124,3402194.30999953,0.0,1.0
2012-12-11,37.85,38.12,37.73,38.03,2108100,30.605350697919,30.8236715615501,30.5083192029718,30.7508979403397,2607112.25914576,0.0,1.0
2012-12-12,37.87,38.41,37.78,38.23,3700900,30.6215226137435,31.0581643410058,30.5487489925331,30.912617098585,4576946.89999173,0.0,1.0
2012-12-13,37.71,38.32,37.62,37.91,2694200,30.4921472871473,30.9853907197954,30.4193736659369,30.6538664453926,3331949.07669964,0.0,1.0
2012-12-14,37.72,38.08,37.64,37.89,1996600,30.5002332450595,30.791327729901,30.4355455817614,30.637694529568,2469218.88743914,0.0,1.0
2012-12-17,38.6,38.81,37.94,38.01,5231500,31.2117975413388,31.3816026574963,30.6781243191294,30.7347260245152,6469858.0635269,0.0,1.0
2012-12-18,39.32,39.57,38.89,38.94,4986200,31.7939865110218,31.9961354588284,31.4462903207944,31.4867201103557,6166492.64577231,0.0,1.0
2012-12-19,39.06,39.95,38.995,39.92,5397300,31.5837516053029,32.3034018594944,31.5311928788732,32.2791439857576,6674904.88889875,0.0,1.0
2012-12-20,36.99,37.7,36.57,37.42,12749500,29.9099583174643,30.484061329235,29.5703480851492,30.2576545076916,15767457.7809302,0.0,1.0
2012-12-21,37.02,37.79,36.885,37.5,6741300,29.9342161912011,30.5568349504454,29.8250557593855,30.3223421709897,8337045.62050156,0.0,1.0
2012-12-24,37.08,37.22,36.78,36.78,2293200,29.9827319386747,30.0959353494464,29.7401532013067,29.7401532013067,2836027.62329731,0.0,1.0
2012-12-26,36.6,37.14,36.5,37.14,2479400,29.594605958886,30.0312476861482,29.5137463797634,30.0312476861482,3066303.37048812,0.0,1.0
2012-12-27,36.7,36.99,36.07,36.78,2816100,29.6754655380086,29.9099583174643,29.166050189536,29.7401532013067,3482704.25168654,0.0,1.0
2012-12-28,36.03,36.62,36.02,36.21,2412600,29.1337063578869,29.6107778747105,29.1256203999747,29.2792536003077,2983691.01864954,0.0,1.0
2012-12-31,36.77,36.79,36.042,36.11,2712600,29.7320672433945,29.748239159219,29.1434095073817,29.1983940211851,3354704.57481087,0.0,1.0
2013-01-02,37.5,37.5,37.0,37.25,3284400,30.3223421709897,30.3223421709897,29.9180442753765,30.1201932231831,4061856.4128544,0.0,1.0
2013-01-03,37.03,37.26,36.865,36.96,4322600,29.9423021491133,30.1282791810954,29.808883843561,29.8857004437275,5345810.65954343,0.0,1.0
2013-01-04,37.06,37.15,36.71,36.8,3028400,29.9665600228501,30.0393336440605,29.6835514959209,29.7563251171313,3745258.17826339,0.0,1.0
2013-01-07,36.94,37.11,36.73,36.94,2275600,29.869528527903,30.0069898124115,29.6997234117454,29.869528527903,2814261.49466918,0.0,1.0
2013-01-08,37.0,37.45,36.83,37.41,3534200,29.9180442753765,30.2819123814284,29.7805829908681,30.2495685497794,4370787.03395142,0.0,1.0
2013-01-09,37.1,37.33,36.99,37.0,2915800,29.9989038544992,30.1848808864813,29.9099583174643,29.9180442753765,3606004.42351749,0.0,1.0
2013-01-10,37.14,37.5,36.96,37.5,3407000,30.0312476861482,30.3223421709897,29.8857004437275,30.3223421709897,4213477.28613901,0.0,1.0
2013-01-11,37.03,37.218,36.955,37.1,1790200,29.9423021491133,30.0943181578639,29.8816574647714,29.9989038544992,2213961.56080013,0.0,1.0
2013-01-14,37.37,37.6,37.25,37.25,3050900,30.2172247181303,30.4032017501124,30.1201932231831,30.1201932231831,3773084.19497549,0.0,1.0
2013-01-15,37.65,37.77,37.47,37.6,4401700,30.4436315396737,30.5406630346209,30.298084297253,30.4032017501124,5443634.56718463,0.0,1.0
2013-01-16,37.82,38.38,37.7,38.3,6740000,30.5810928241822,31.033906467269,30.484061329235,30.9692188039709,8335437.89509153,0.0,1.0
2013-01-17,38.19,38.48,38.0199,38.48,5015000,30.880273266936,31.1147660463916,30.7427311228483,31.1147660463916,6202109.94716379,0.0,1.0
2013-01-18,38.58,39.18,38.35,39.18,6005400,31.1956256255142,31.6807831002501,31.0096485935322,31.6807831002501,7426949.3672378,0.0,1.0
2013-01-22,38.43,38.9,38.23,38.9,5472100,31.0743362568303,31.4543762787067,30.912617098585,31.4543762787067,6767410.9355683,0.0,1.0
2013-01-23,38.67,38.84,38.55,38.76,5469900,31.2683992467246,31.4058605312331,31.1713677517775,31.341172867935,6764690.1694898,0.0,1.0
2013-01-24,38.9,39.07,38.65,38.68,4004800,31.4543762787067,31.5918375632152,31.2522273309001,31.2764852046369,4952783.63238317,0.0,1.0
2013-01-25,39.12,39.17,38.9,39.05,3068900,31.6322673527765,31.6726971423378,31.4543762787067,31.5756656473907,3795345.00834516,0.0,1.0
2013-01-28,39.03,39.24,38.89,39.06,3761700,31.5594937315661,31.7292988477237,31.4462903207944,31.5837516053029,4652138.9807071,0.0,1.0
2013-01-29,38.72,39.11,38.72,38.9,3036200,31.3088290362859,31.6241813948642,31.3088290362859,31.4543762787067,3754904.53072358,0.0,1.0
2013-01-30,38.89,39.14,38.825,38.89,4212400,31.4462903207944,31.648439268601,31.3937315943647,31.4462903207944,5209525.01324683,0.0,1.0
2013-01-31,38.72,39.265,38.62,38.85,4740600,31.3088290362859,31.7495137425043,31.2279694571633,31.4139464891454,5862756.21446157,0.0,1.0
2013-02-01,39.15,39.27,38.895,39.18,3843300,31.6565252265133,31.7535567214605,31.4503332997506,31.6807831002501,4753054.66798298,0.0,1.0
2013-02-04,38.49,39.62,38.31,39.23,7186400,31.1228520043039,32.0365652483897,30.9773047618831,31.7212128898114,8887506.06665961,0.0,1.0
2013-02-05,38.56,38.82,38.5,38.65,3787700,31.1794537096897,31.3896886154086,31.1309379622161,31.2522273309001,4684293.48890775,0.0,1.0
2013-02-06,38.8,38.9,38.51,38.75,4467200,31.3735166995841,31.4543762787067,31.1390239201284,31.3330869100227,5524639.19361318,0.0,1.0
2013-02-07,38.98,39.025,38.525,38.99,4172400,31.5190639420048,31.55545075261,31.1511528569968,31.5271498999171,5160056.53909198,0.0,1.0
2013-02-08,39.01,39.18,38.83,39.11,4113300,31.5433218157416,31.6807831002501,31.3977745733208,31.6241813948642,5086966.86852819,0.0,1.0
2013-02-11,38.72,38.88,38.56,38.79,4202400,31.3088290362859,31.4382043628822,31.1794537096897,31.3654307416718,5197157.89470812,0.0,1.0
2013-02-12,39.02,39.18,38.835,38.93,3119100,31.5514077736539,31.6807831002501,31.401817552277,31.4786341524435,3857427.94340949,0.0,1.0
2013-02-13,37.46,38.75,36.97,38.64,7950900,30.2899983393407,31.3330869100227,29.8937864016398,31.2441413729878,9832972.2789441,0.0,1.0
2013-02-14,37.35,37.51,36.8,37.03,9915100,30.2010528023058,30.330428128902,29.7563251171313,29.9423021491133,12262121.7023178,0.0,1.0
2013-02-15,36.92,37.5,36.84,37.2,5936100,29.8533566120784,30.3223421709897,29.7886689487803,30.0797634336218,7341245.23576453,0.0,1.0
2013-02-19,36.51,36.78,36.01,36.65,9797000,29.5218323376756,29.7401532013067,29.1175344420624,29.6350357484473,12116066.0323756,0.0,1.0
2013-02-20,35.43,36.4,35.43,36.31,7424100,28.8506978309577,29.6405701678482,28.8506978309577,29.5672830438068,9117140.40822105,0.25,1.0
2013-02-21,35.36,35.55,34.88,35.18,6358200,28.7936967344811,28.9484139963462,28.402832072927,28.6471224863983,7808165.58822632,0.0,1.0
2013-02-22,34.99,35.47,34.82,35.39,6276100,28.4924052245332,28.8832698860872,28.3539739902328,28.8181257758282,7707342.96629034,0.0,1.0
2013-02-25,34.43,35.2,34.43,34.96,6944400,28.0363964527201,28.6634085139631,28.0363964527201,28.467976183186,8528046.47712859,0.0,1.0
2013-02-26,34.63,34.89,34.37,34.74,4833300,28.1992567283676,28.4109750867094,27.9875383700259,28.2888298799738,5935517.40076977,0.0,1.0
2013-02-27,35.55,35.57,34.89,34.89,5285400,28.9484139963462,28.964700023911,28.4109750867094,28.4109750867094,6490717.2470214,0.0,1.0
2013-02-28,35.77,36.15,35.56,35.62,5295300,29.1275602995585,29.4369948232888,28.9565570101286,29.0054150928228,6502874.90788822,0.0,1.0
2013-03-01,35.85,36.09,35.43,35.59,3681000,29.1927044098175,29.3881367405945,28.8506978309577,28.9809860514757,4520439.35866458,0.0,1.0
2013-03-04,36.14,36.2,35.72,35.86,3523600,29.4288518095064,29.4777098922007,29.0868452306466,29.2008474235999,4327144.8313476,0.0,1.0
2013-03-05,36.2,36.56,36.1,36.3,4224200,29.4777098922007,29.7708583883662,29.3962797543769,29.5591400300244,5187514.24582203,0.0,1.0
2013-03-06,36.14,36.4,36.08,36.25,2860100,29.4288518095064,29.6405701678482,29.3799937268121,29.5184249611125,3512335.94395995,0.0,1.0
2013-03-07,36.24,36.47,36.0601,36.07,2769000,29.5102819473302,29.6975712643248,29.3637891293852,29.3718507130298,3400460.90305411,0.0,1.0
2013-03-08,35.67,36.39,35.52,36.2,5662600,29.0461301617347,29.6324271540658,28.9239849549991,29.4777098922007,6953936.40651292,0.0,1.0
2013-03-11,35.64,35.93,35.37,35.48,4648000,29.0217011203876,29.2578485200765,28.8018397482635,28.8914128998696,5707960.37464628,0.0,1.0
2013-03-12,35.34,35.64,35.26,35.59,3239100,28.7774107069163,29.0217011203876,28.7122665966573,28.9809860514757,3977765.58724544,0.0,1.0
2013-03-13,35.71,35.77,35.06,35.21,3691300,29.0787022168642,29.1275602995585,28.5494063210098,28.6715515277454,4533088.23815229,0.0,1.0
2013-03-14,35.73,36.155,35.01,35.25,12683000,29.094988244429,29.44106633018,28.5086912520979,28.7041235828749,15575314.421609,0.0,1.0
2013-03-15,34.95,35.26,33.54,34.04,18674000,28.4598331694037,28.7122665966573,27.3116682260887,27.7188189152075,22932541.3158659,0.0,1.0
2013-03-18,33.92,34.5,33.76,33.95,9383500,27.621102749819,28.0933975491968,27.4908145293009,27.6455317911661,11523374.8226104,0.0,1.0
2013-03-19,33.21,33.8301,33.1,33.75,8908300,27.0429487712703,27.5478970559154,26.9533756196641,27.4826715155186,10939807.1010029,0.0,1.0
2013-03-20,33.64,33.78,33.4,33.55,4088600,27.3930983639124,27.5071005568657,27.1976660331354,27.319811239871,5020991.13334312,0.0,1.0
2013-03-21,33.63,33.88,33.08,33.18,6553900,27.3849553501301,27.5885306946894,26.9370895920994,27.0185197299231,8048494.29849273,0.0,1.0
2013-03-22,34.04,34.16,33.46,33.46,7046300,27.7188189152075,27.816535080596,27.2465241158297,27.2465241158297,8653184.4207982,0.0,1.0
2013-03-25,33.64,34.19,33.35,34.0,6083400,27.3930983639124,27.8409641219431,27.1569509642235,27.686246860078,7470698.39568055,0.0,1.0
2013-03-26,33.77,33.9,33.34,33.49,4123900,27.4989575430833,27.6048167222542,27.1488079504412,27.2709531571768,5064341.17663593,0.0,1.0
2013-03-27,33.63,33.7,33.33,33.41,4009000,27.3849553501301,27.4419564466067,27.1406649366588,27.2058090469178,4923238.62778763,0.0,1.0
2013-03-28,34.3,34.4,33.85,33.895,5272700,27.9305372735492,28.011967411373,27.5641016533423,27.600745215363,6475121.05580841,0.0,1.0
2013-04-01,33.96,34.4,33.85,34.35,2973800,27.6536748049485,28.011967411373,27.5641016533423,27.9712523424611,3651964.83694559,0.0,1.0
2013-04-02,34.22,34.39,33.95,34.1,2978600,27.8653931632902,28.0038243975906,27.6455317911661,27.7676769979017,3657859.46039618,0.0,1.0
2013-04-03,33.63,34.21,33.11,33.98,9061100,27.3849553501301,27.8572501495079,26.9615186334465,27.6699608325132,11127452.6141797,0.0,1.0
2013-04-04,33.1,33.21,32.66,33.05,9166200,26.9533756196641,27.0429487712703,26.5950830132396,26.9126605507522,11256520.3068164,0.0,1.0
2013-04-05,33.55,33.63,32.65,32.68,5231600,27.319811239871,27.3849553501301,26.5869399994572,26.6113690408043,6424648.34251281,0.0,1.0
2013-04-08,33.74,33.74,33.36,33.43,2934800,27.4745285017362,27.4745285017362,27.1650939780059,27.2220950744825,3604071.02140962,0.0,1.0
2013-04-09,33.93,33.95,33.61,33.83,2993200,27.6292457636013,27.6455317911661,27.3686693225653,27.5478156257776,3675788.94005836,0.0,1.0
2013-04-10,34.08,34.23,33.92,34.02,2862800,27.751390970337,27.8735361770726,27.621102749819,27.7025328876427,3515651.66965089,0.0,1.0
2013-04-11,34.12,34.22,34.02,34.13,3372300,27.7839630254665,27.8653931632902,27.7025328876427,27.7921060392488,4141341.38799906,0.0,1.0
2013-04-12,34.13,34.16,33.8,33.9,2675000,27.7921060392488,27.816535080596,27.5233865844304,27.6048167222542,3285024.52714691,0.0,1.0
2013-04-15,33.17,34.0001,33.17,33.88,4156600,27.0103767161408,27.6863282902158,27.0103767161408,27.5885306946894,5104498.29889301,0.0,1.0
2013-04-16,33.31,33.69,33.28,33.67,4690000,27.124378909094,27.4338134328243,27.0999498677469,27.4175274052596,5759538.32983887,0.0,1.0
2013-04-17,33.23,33.46,32.95,33.45,5345100,27.059234798835,27.2465241158297,26.8312304129285,27.2383811020473,6564031.62618801,0.0,1.0
2013-04-18,33.27,33.88,33.2,33.83,5184400,27.0918068539645,27.5885306946894,27.0348057574879,27.5478156257776,6366684.54524875,0.0,1.0
2013-04-19,33.39,33.69,33.25,33.58,4468300,27.189523019353,27.4338134328243,27.0755208263998,27.3442402812182,5487280.40921515,0.0,1.0
2013-04-22,33.16,33.5,32.93,33.37,4836200,27.0022337023584,27.2790961709592,26.8149443853637,27.1732369917883,5939078.73577115,0.0,1.0
2013-04-23,33.53,33.65,33.26,33.4,4892300,27.3035252123063,27.4012413776948,27.0836638401821,27.1976660331354,6007972.14734983,0.0,1.0
2013-04-24,33.32,33.92,33.25,33.69,4002300,27.1325219228764,27.621102749819,27.0755208263998,27.4338134328243,4915010.71588787,0.0,1.0
2013-04-25,34.61,34.867,34.07,34.25,6263800,28.1829707008029,28.3922461550099,27.7432479565546,27.8898222046374,7692237.99369823,0.0,1.0
2013-04-26,34.46,34.8,34.271,34.77,4317900,28.0608254940672,28.337687962668,27.9069225335803,28.3132589213209,5302582.2077636,0.0,1.0
2013-04-29,34.82,34.96,34.32,34.54,3193300,28.3539739902328,28.467976183186,27.946823301114,28.1259696043263,3921521.05515447,0.0,1.0
2013-04-30,34.51,34.77,34.35,34.68,3261000,28.1015405629791,28.3132589213209,27.9712523424611,28.2399717972795,4004659.80673871,0.0,1.0
2013-05-01,33.93,34.5,33.86,34.43,4607800,27.6292457636013,28.0933975491968,27.5722446671247,28.0363964527201,5658592.90324767,0.0,1.0
2013-05-02,34.4,34.47,34.11,34.22,3497300,28.011967411373,28.0689685078496,27.7758200116841,27.8653931632902,4294847.20702462,0.0,1.0
2013-05-03,35.34,35.52,34.9,35.01,5541200,28.7774107069163,28.9239849549991,28.4191181004918,28.5086912520979,6804851.5550753,0.0,1.0
2013-05-06,35.05,35.47,34.94,35.38,1968300,28.5412633072274,28.8832698860872,28.4516901556213,28.8099827620458,2417164.02870402,0.0,1.0
2013-05-07,35.54,35.55,35.12,35.23,3928200,28.9402709825638,28.9484139963462,28.5982644037041,28.6878375553102,4824012.46636953,0.0,1.0
2013-05-08,35.61,35.74,35.41,35.47,3210000,28.9972720790405,29.1031312582114,28.834411803393,28.8832698860872,3942029.43257628,0.0,1.0
2013-05-09,35.22,35.64,35.13,35.52,2943600,28.6796945415278,29.0217011203876,28.6064074174864,28.9239849549991,3614877.83106902,0.0,1.0
2013-05-10,35.12,35.31,34.96,35.22,2031800,28.5982644037041,28.7529816655692,28.467976183186,28.6796945415278,2495144.984769,0.0,1.0
2013-05-13,34.79,34.93,34.62,34.82,3614100,28.3295449488857,28.4435471418389,28.1911137145853,28.3539739902328,4438283.04432209,0.0,1.0
2013-05-14,35.2,35.22,34.67,34.71,2792900,28.6634085139631,28.6796945415278,28.2318287834971,28.2644008386266,3429811.2156518,0.0,1.0
2013-05-15,35.05,35.21,34.9,35.1,3360800,28.5412633072274,28.6715515277454,28.4191181004918,28.5819783761393,4127218.85264872,0.0,1.0
2013-05-16,34.96,35.31,34.9,35.09,3389400,28.467976183186,28.7529816655692,28.4191181004918,28.5738353623569,4162340.98404177,0.0,1.0
2013-05-17,35.0,35.12,34.705,35.01,2551900,28.5005482383155,28.5982644037041,28.2603293317355,28.5086912520979,3133851.99657054,0.0,1.0
2013-05-20,35.32,35.41,35.04,35.05,2343500,28.7611246793516,28.834411803393,28.533120293445,28.5412633072274,2877927.09509112,0.0,1.0
2013-05-21,33.81,34.06,32.92,32.92,22521700,27.5315295982128,27.7351049427722,26.8068013715814,26.8068013715814,27657696.034783,0.0,1.0
2013-05-22,33.04,33.5,32.89,33.06,11498600,27.1080928815293,27.4855057969501,26.9850234525877,27.1245021387215,14014772.1073681,0.25,1.0
2013-05-23,32.99,33.13,32.51,32.61,6345900,27.0670697385487,27.1819345388942,26.6732475659357,26.7552938518968,7734536.57977035,0.0,1.0
2013-05-24,32.88,33.16,32.74,32.8,3728400,26.9768188239916,27.2065484246825,26.8619540236461,26.9111817952228,4544264.1995644,0.0,1.0
2013-05-28,33.0,33.22,32.9,33.07,4211100,27.0752743671449,27.2557761962592,26.9932280811838,27.1327067673176,5132590.64767343,0.0,1.0
2013-05-29,33.1,33.33,32.78,32.91,3451700,27.1573206531059,27.3460271108163,26.8947725380306,27.0014327097799,4207015.53954416,0.0,1.0
2013-05-30,33.51,33.74,32.9,32.99,4940700,27.4937104255462,27.6824168832566,26.9932280811838,27.0670697385487,6021844.79422482,0.0,1.0
2013-05-31,33.1,33.55,33.09,33.18,6778300,27.1573206531059,27.5265289399306,27.1491160245098,27.2229576818747,8261556.169914,0.0,1.0
2013-06-03,32.66,32.86,32.3,32.73,6702200,26.7963169948773,26.9604095667994,26.5009503654175,26.85374939505,8168803.64722683,0.0,1.0
2013-06-04,32.36,32.51,32.15,32.34,7353200,26.5501781369942,26.6732475659357,26.377880936476,26.533768879802,8962258.21055597,0.0,1.0
2013-06-05,32.2,32.35,32.09,32.27,6435300,26.4189040794565,26.5419735083981,26.3286531648993,26.4763364796292,7843499.46450402,0.0,1.0
2013-06-06,32.23,32.44,32.065,32.14,4917400,26.4435179652448,26.615815165763,26.3081415934091,26.3696763078799,5993446.19003808,0.0,1.0
2013-06-07,32.71,32.74,32.22,32.32,3353400,26.8373401378578,26.8619540236461,26.4353133366487,26.5173596226097,4087205.11930567,0.0,1.0
2013-06-10,32.47,32.76,32.43,32.68,3675500,26.6404290515513,26.8783632808383,26.6076105371669,26.8127262520695,4479788.39864257,0.0,1.0
2013-06-11,32.34,32.4,32.07,32.19,4050200,26.533768879802,26.5829966513786,26.3122439077071,26.4106994508604,4936481.83163708,0.0,1.0
2013-06-12,32.72,32.89,32.4942,32.78,5081300,26.8455447664539,26.9850234525877,26.6602842527539,26.8947725380306,6193211.4787165,0.0,1.0
2013-06-13,33.92,33.93,32.82,32.95,4720700,27.8301001979865,27.8383048265826,26.927591052415,27.0342512241643,5753703.46713969,0.0,1.0
2013-06-14,33.84,33.98,33.7,33.82,4296600,27.7644631692176,27.8793279695631,27.6495983688722,27.7480539120254,5236800.11797243,0.0,1.0
2013-06-17,33.7,34.22,33.55,33.96,4563500,27.6495983688722,28.0762390558696,27.5265289399306,27.8629187123709,5562104.30069523,0.0,1.0
2013-06-18,34.31,34.31,33.67,33.68,4024700,28.1500807132345,28.1500807132345,27.6249844830839,27.63318911168,4905401.8141795,0.0,1.0
2013-06-19,33.82,34.29,33.65,34.22,5786400,27.7480539120254,28.1336714560423,27.6085752258916,28.0762390558696,7052604.43202432,0.0,1.0
2013-06-20,33.44,33.63,33.27,33.49,5449500,27.4362780253734,27.5921659686994,27.2967993392397,27.477301168354,6641982.55431988,0.0,1.0
2013-06-21,33.43,33.78,33.14,33.48,8205600,27.4280733967773,27.715235397641,27.1901391674903,27.4690965397579,10001183.9705894,0.0,1.0
2013-06-24,33.22,33.41,32.5,33.06,9519500,27.2557761962592,27.4116641395851,26.6650429373396,27.1245021387215,11602597.1053946,0.0,1.0
2013-06-25,34.89,34.98,33.55,34.17,10794800,28.6259491718086,28.6997908291735,27.5265289399306,28.0352159128891,13156963.6255385,0.0,1.0
2013-06-26,34.78,35.055,34.57,34.88,4601100,28.5356982572515,28.7613255436443,28.3634010567333,28.6177445432125,5607932.09114251,0.0,1.0
2013-06-27,34.29,34.77,34.29,34.49,5002600,28.1336714560423,28.5274936286554,28.1336714560423,28.2977640279644,6097290.01307287,0.0,1.0
2013-06-28,34.29,34.49,33.951,34.1,5141600,28.1336714560423,28.2977640279644,27.8555345466344,27.9777835127163,6266706.57882211,0.0,1.0
2013-07-01,34.65,34.8,34.48,34.56,4359300,28.4290380855021,28.5521075144437,28.2895593993683,28.3551964281372,5313220.39619169,0.0,1.0
2013-07-02,34.88,34.965,34.64,34.67,3112100,28.6177445432125,28.6874838862794,28.420833456906,28.4454473426943,3793102.83646185,0.0,1.0
2013-07-03,34.85,34.925,34.44,34.9,1626800,28.5931306574242,28.654665371895,28.2567408849839,28.6341538004047,1982783.23137307,0.0,1.0
2013-07-05,35.19,35.23,34.815,34.99,2179300,28.8720880296917,28.9049065440762,28.5644144573378,28.7079954577696,2656183.60962094,0.0,1.0
2013-07-08,35.11,35.43,34.9,35.33,3083100,28.8064510009229,29.0689991159982,28.6341538004047,28.9869528300372,3757756.93425518,0.0,1.0
2013-07-09,35.16,35.35,34.99,35.28,2784100,28.8474741439034,29.0033620872294,28.7079954577696,28.9459296870567,3393328.49426222,0.0,1.0
2013-07-10,35.37,35.41,35.18,35.23,2064200,29.0197713444216,29.052589858806,28.8638834010956,28.9049065440762,2515896.94258686,0.0,1.0
2013-07-11,36.03,36.05,35.67,35.78,2258900,29.5612768317645,29.5776860889567,29.2659102023048,29.3561611168619,2753202.01705719,0.0,1.0
2013-07-12,36.06,36.1,35.82,35.97,2788300,29.5858907175528,29.6187092319372,29.3889796312463,29.5120490601879,3398447.55596112,0.0,1.0
2013-07-15,36.04,36.17,35.89,36.11,1783400,29.5694814603606,29.67614163211,29.4464120314191,29.6269138605334,2173651.10328912,0.0,1.0
2013-07-16,36.25,36.26,35.75,35.99,2616000,29.7417786608788,29.7499832894749,29.3315472310736,29.5284583173801,3188444.1438849,0.0,1.0
2013-07-17,36.3,36.4,36.18,36.24,2169600,29.7828018038593,29.8648480898204,29.6843462607061,29.7335740322827,2644361.01474491,0.0,1.0
2013-07-18,36.66,36.875,36.5,36.56,2914700,30.0781684333191,30.2545679481353,29.9468943757814,29.9961221473581,3552506.93661366,0.0,1.0
2013-07-19,36.63,36.88,36.385,36.88,3927300,30.0535545475308,30.2586702624334,29.8525411469262,30.2586702624334,4786688.33573363,0.0,1.0
2013-07-22,36.51,36.76,36.34,36.76,2442400,29.9550990043775,30.1602147192801,29.8156203182438,30.1602147192801,2976856.26033046,0.0,1.0
2013-07-23,36.72,36.83,36.64,36.71,3178600,30.1273962048957,30.2176471194529,30.0617591761269,30.1191915762996,3874154.6466944,0.0,1.0
2013-07-24,36.92,37.22,36.7,36.95,4316000,30.2914887768178,30.537627634701,30.1109869477035,30.3161026626061,5260445.30772448,0.0,1.0
2013-07-25,36.91,37.18,36.67,36.97,3425400,30.2832841482217,30.5048091203165,30.0863730619152,30.3325119197983,4174960.46271535,0.0,1.0
2013-07-26,37.36,37.38,37.02,37.07,3911000,30.6524924350464,30.6689016922386,30.3735350627789,30.4145582057594,4766821.50104505,0.0,1.0
2013-07-29,37.05,37.325,36.99,37.18,2918000,30.3981489485672,30.6237762349601,30.3489211769906,30.5048091203165,3556529.05651993,0.0,1.0
2013-07-30,36.99,37.18,36.87,37.08,3608500,30.3489211769906,30.5048091203165,30.2504656338373,30.4227628343555,4398127.176303,0.0,1.0
2013-07-31,37.03,37.25,36.92,37.12,3588500,30.381739691375,30.5622415204893,30.2914887768178,30.4555813487399,4373750.69202254,0.0,1.0
2013-08-01,37.71,37.82,37.21,37.4,3575600,30.9396544359101,31.0299053504672,30.5294230061048,30.6853109494308,4358027.85966164,0.0,1.0
2013-08-02,37.7,37.83,37.5201,37.71,2244900,30.931449807314,31.0381099790633,30.78384853887,30.9396544359101,2736138.47806086,0.0,1.0
2013-08-05,37.68,38.04,37.48,38.02,3060600,30.9150405501218,31.2104071795815,30.7509479781997,31.1939979223893,3730333.38943965,0.0,1.0
2013-08-06,37.35,37.83,37.2,37.75,3188500,30.6442878064503,31.0381099790633,30.5212183775087,30.9724729502945,3886221.00641323,0.0,1.0
2013-08-07,37.0,37.42,36.9,37.38,2636000,30.3571258055867,30.701720206623,30.2750795196256,30.6689016922386,3212820.62816536,0.0,1.0
2013-08-08,36.93,37.2581,36.79,37.09,3024300,30.2996934054139,30.5688872696521,30.1848286050685,30.4309674629516,3686090.07047061,0.0,1.0
2013-08-09,36.51,36.78,36.26,36.76,3417800,29.9550990043775,30.1766239764724,29.7499832894749,30.1602147192801,4165697.39868877,0.0,1.0
2013-08-12,36.29,36.45,36.18,36.22,4313700,29.7745971752632,29.9058712328009,29.6843462607061,29.7171647750905,5257642.01203223,0.0,1.0
2013-08-13,36.59,36.7,36.2,36.44,2067600,30.0207360331464,30.1109869477035,29.7007555178983,29.8976666042048,2520040.94491453,0.0,1.0
2013-08-14,36.91,37.06,36.58,36.6,2598500,30.2832841482217,30.4063535771633,30.0125314045503,30.0289406617425,3167114.7201395,0.0,1.0
2013-08-15,36.69,37.05,36.51,36.89,3191500,30.1027823191074,30.3981489485672,29.9550990043775,30.2668748910295,3889877.4790553,0.0,1.0
2013-08-16,36.52,36.79,36.32,36.64,2771900,29.9633036329736,30.1848286050685,29.7992110610515,30.0617591761269,3378458.83885114,0.0,1.0
2013-08-19,35.89,36.43,35.8,36.42,4006800,29.4464120314191,29.8894619756087,29.3725703740541,29.8812573470126,4883584.86074847,0.0,1.0
2013-08-20,36.16,36.28,35.95,36.05,3056900,29.6679370035139,29.7663925466671,29.4956398029957,29.5776860889567,3725823.73984776,0.0,1.0
2013-08-21,36.43,36.82,36.0647,36.09,3238500,30.0945776905113,30.4167540643598,29.7928058203399,29.8137059799768,3920259.53024748,0.25,1.0
2013-08-22,37.41,37.615,36.5,36.64,3665900,30.9041490914638,31.0734982110509,30.1524042191508,30.2680572764297,4437634.52584043,0.0,1.0
2013-08-23,37.37,37.49,37.115,37.33,2246000,30.8711053608127,30.9702365527661,30.6604515779118,30.8380616301616,2718821.33856286,0.0,1.0
2013-08-26,37.48,37.82,37.36,37.37,3294400,30.9619756201033,31.2428473306379,30.8628444281499,30.8711053608127,3987927.43444412,0.0,1.0
2013-08-27,36.57,37.04,36.53,36.91,4570400,30.2102307477902,30.598494582941,30.1771870171391,30.4911024583248,5532547.21539079,0.0,1.0
2013-08-28,35.97,36.29,35.92,36.29,4071400,29.7145747880234,29.9789246332324,29.6732701247095,29.9789246332324,4928499.19760678,0.0,1.0
2013-08-29,36.07,36.28,35.83,35.87,1878300,29.7971841146512,29.9706637005696,29.5989217307444,29.6319654613956,2273714.21203144,0.0,1.0
2013-08-30,36.09,36.17,35.82,36.04,2700700,29.8137059799768,29.879793441279,29.5906607980817,29.7724013166628,3269243.45015882,0.0,1.0
2013-09-03,35.98,36.31,35.75,35.94,3326300,29.7228357206862,29.9954464985579,29.5328342694422,29.689791990035,4026542.92896778,0.0,1.0
2013-09-04,35.88,35.98,35.11,35.15,5601200,29.6402263940584,29.7228357206862,29.0041345790242,29.0371783096753,6780348.21084518,0.0,1.0
2013-09-05,35.94,36.03,35.42,35.42,3750500,29.689791990035,29.7641403840001,29.2602234915704,29.2602234915704,4540044.26993768,0.0,1.0
2013-09-06,35.86,36.12,35.61,35.92,2749200,29.6237045287328,29.8384887779651,29.4171812121633,29.6732701247095,3327953.52803963,0.0,1.0
2013-09-09,36.43,36.47,35.89,35.97,2879700,30.0945776905113,30.1276214211624,29.6484873267211,29.7145747880234,3485926.00563645,0.0,1.0
2013-09-10,37.19,37.45,36.94,36.95,3591900,30.7224085728827,30.937192822115,30.5158852563131,30.5241461889759,4348056.26268207,0.0,1.0
2013-09-11,37.41,37.43,37.005,37.07,2821500,30.9041490914638,30.9206709567894,30.5695813186212,30.6232773809293,3415473.91217949,0.0,1.0
2013-09-12,37.18,37.54,37.07,37.51,3413600,30.7141476402199,31.01154121608,30.6232773809293,30.9867584180917,4132221.06915324,0.0,1.0
2013-09-13,37.43,37.45,36.98,37.24,2155300,30.9206709567894,30.937192822115,30.5489289869643,30.7637132361966,2609027.4403404,0.0,1.0
2013-09-16,37.34,37.96,37.27,37.9,2613700,30.8463225628244,31.3585003879168,30.7884960341849,31.3089347919401,3163928.46509428,0.0,1.0
2013-09-17,37.62,37.71,37.405,37.44,1561100,31.0776286773822,31.1519770713473,30.9000186251325,30.9289318894522,1889738.19752025,0.0,1.0
2013-09-18,37.65,37.72,36.83,37.33,3392000,31.1024114753706,31.1602380040101,30.4250149970225,30.8380616301616,4106073.90044756,0.0,1.0
2013-09-19,37.7,37.84,37.49,37.57,2551000,31.1437161386845,31.2593691959634,30.9702365527661,31.0363240140683,3088029.04482362,0.0,1.0
2013-09-20,37.08,37.6,37.055,37.56,4171300,30.6315383135921,31.0611068120567,30.6108859819351,31.0280630814056,5049429.85287055,0.0,1.0
2013-09-23,37.4,37.645,37.05,37.34,3915500,30.8958881588011,31.0982810090392,30.6067555156037,30.8463225628244,4739779.58643939,0.0,1.0
2013-09-24,34.54,35.67,34.27,35.67,26996600,28.5332614172457,29.46674680814,28.3102162353506,29.46674680814,32679845.1240633,0.0,1.0
2013-09-25,32.7,33.3,32.61,33.29,23729400,27.013249807294,27.5089057670608,26.938901413329,27.5006448343981,28724843.7539152,0.0,1.0
2013-09-26,32.93,33.01,32.495,32.67,9245000,27.2032512585379,27.2693387198402,26.843900687707,26.9884670093056,11191230.3094451,0.0,1.0
2013-09-27,32.88,33.1,32.74,32.87,5761000,27.161946595224,27.3436871138052,27.0462935379451,27.1536856625613,6973788.83858445,0.0,1.0
2013-09-30,32.64,32.85,32.53,32.77,4672000,26.9636842113173,27.1371637972357,26.8728139520267,27.0710763359335,5655535.74967306,0.0,1.0
2013-10-01,32.58,32.71,32.21,32.68,5126000,26.9141186153406,27.0215107399568,26.6084641068177,26.9967279419684,6205110.49932023,0.0,1.0
2013-10-02,32.33,32.51,32.1,32.36,4472300,26.7075952987711,26.8562920867011,26.5175938475271,26.7323780967594,5413795.49085248,0.0,1.0
2013-10-03,32.36,32.48,32.12,32.17,4841000,26.7323780967594,26.8315092887128,26.5341157128527,26.5754203761666,5860113.13445362,0.0,1.0
2013-10-04,32.43,32.5101,32.06,32.12,4133200,26.7902046253989,26.8563746960278,26.484550116876,26.5341157128527,5003309.1525147,0.0,1.0
2013-10-07,32.19,32.34,32.11,32.14,3636400,26.5919422414921,26.7158562314339,26.5258547801899,26.5506375781782,4401924.27228407,0.0,1.0
2013-10-08,31.72,32.18,31.71,32.17,5913000,26.2036784063414,26.5836813088294,26.1954174736787,26.5754203761666,7157787.43317998,0.0,1.0
2013-10-09,31.6,31.755,31.44,31.67,3967600,26.1045472143881,26.2325916706612,25.9723722917836,26.1623737430275,4802847.52577115,0.0,1.0
2013-10-10,31.86,31.93,31.715,31.81,3173800,26.3193314636204,26.3771579922598,26.19954794001,26.2780268003065,3841939.0758374,0.0,1.0
2013-10-11,32.25,32.33,31.85,31.95,2584000,26.6415078374688,26.7075952987711,26.3110705309576,26.3936798575854,3127976.10812397,0.0,1.0
2013-10-14,32.1,32.32,31.89,32.17,3806500,26.5175938475271,26.6993343661083,26.3441142616087,26.5754203761666,4607833.22584129,0.0,1.0
2013-10-15,31.96,32.31,31.84,31.89,4096900,26.4019407902482,26.6910734334455,26.3028095982948,26.3441142616087,4959367.38288432,0.0,1.0
2013-10-16,32.16,32.24,31.89,32.0,3569400,26.5671594435038,26.6332469048061,26.3441142616087,26.4349845208993,4320819.62861366,0.0,1.0
2013-10-17,32.89,32.92,32.28,32.34,3619600,27.1702075278868,27.1949903258752,26.6662906354572,26.7158562314339,4381587.58551298,0.0,1.0
2013-10-18,32.74,33.05,32.62,33.04,3163100,27.0462935379451,27.3023824504913,26.9471623459917,27.2941215178285,3828986.54319154,0.0,1.0
2013-10-21,33.48,33.48,32.75,32.75,4554600,27.6576025549909,27.6576025549909,27.0545544706079,27.0545544706079,5513421.04568941,0.0,1.0
2013-10-22,34.18,34.24,33.47,33.59,5580000,28.2358678413856,28.2854334373623,27.6493416223281,27.7484728142815,6754685.24896739,0.0,1.0
2013-10-23,33.85,34.165,33.75,34.13,3716700,27.9632570635138,28.2234764423914,27.880647736886,28.1945631780717,4499128.79298156,0.0,1.0
2013-10-24,34.69,34.82,34.44,34.48,6024100,28.6571754071874,28.7645675318036,28.4506520906179,28.483695821269,7292275.87962446,0.0,1.0
2013-10-25,34.63,34.85,34.45,34.8,4037500,28.6076098112107,28.7893503297919,28.4589130232807,28.748045666478,4887462.66894371,0.0,1.0
2013-10-28,34.89,34.9,34.5628,34.76,2942300,28.822394060443,28.8306549931058,28.5520963437168,28.7150019358269,3561704.37420014,0.0,1.0
2013-10-29,34.97,34.98,34.72,34.79,3473800,28.8884815217453,28.8967424544081,28.6819582051758,28.7397847338152,4205094.19674963,0.0,1.0
2013-10-30,34.9,35.01,34.58,34.73,5577100,28.8306549931058,28.9215252523964,28.5663051478968,28.6902191378385,6751174.74946525,0.0,1.0
2013-10-31,34.65,34.94,34.54,34.63,4172900,28.6241316765363,28.8636987237569,28.5332614172457,28.6076098112107,5051366.68018208,0.0,1.0
2013-11-01,34.84,34.85,34.49,34.67,3500100,28.7810893971291,28.7893503297919,28.4919567539318,28.6406535418618,4236930.79568294,0.0,1.0
2013-11-04,35.2,35.23,34.93,35.0,2223600,29.0784829729892,29.1032657709776,28.8554377910942,28.9132643197336,2691705.75620142,0.0,1.0
2013-11-05,35.39,35.45,35.125,35.2,3114800,29.2354406935821,29.2850062895588,29.0165259780184,29.0784829729892,3770518.56872467,0.0,1.0
2013-11-06,36.32,36.32,35.69,35.74,4364200,30.0037074312207,30.0037074312207,29.4832686734655,29.5245733367794,5282938.59561712,0.0,1.0
2013-11-07,35.66,36.255,35.47,36.1,4710500,29.4584858754772,29.9500113689126,29.3015281548843,29.8219669126395,5702140.65685679,0.0,1.0
2013-11-08,36.27,36.28,35.4,35.7,3273200,29.9624027679068,29.9706637005696,29.2437016262449,29.4915296061283,3962264.47256632,0.0,1.0
2013-11-11,36.1,36.175,35.84,36.03,1851200,29.8219669126395,29.8839239076104,29.6071826634072,29.7641403840001,2240909.19944238,0.0,1.0
2013-11-12,35.67,35.88,35.3125,35.77,4744400,29.46674680814,29.6402263940584,29.1714184654455,29.5493561347678,5743177.18551987,0.0,1.0
2013-11-13,35.83,35.92,34.96,35.07,4053000,29.5989217307444,29.6732701247095,28.8802205890825,28.9710908483731,4906225.68352417,0.0,1.0
2013-11-14,36.11,36.235,35.72,35.85,2201600,29.8302278453023,29.9334895035871,29.5080514714539,29.61544359607,2665074.38066785,0.0,1.0
2013-11-15,36.0,36.055,35.7,35.97,4319200,29.7393575860117,29.784792715657,29.4915296061283,29.7145747880234,5228465.32748029,0.0,1.0
2013-11-18,35.67,36.02,35.53,35.95,4634700,29.46674680814,29.7558794513373,29.351093750861,29.6980529226978,5610383.46297296,0.0,1.0
2013-11-19,35.61,35.72,35.22,35.63,5361000,29.4171812121633,29.5080514714539,29.0950048383148,29.4337030774888,6489582.01070146,0.0,1.0
2013-11-20,35.75,35.95,35.29,35.38,4535800,29.7393575860117,29.9057316144649,29.3566973205693,29.4315656333733,5452533.71835684,0.25,1.0
2013-11-21,35.88,36.0,35.472,35.68,3888000,29.8475007045063,29.9473251215782,29.5080976864618,29.6811266760531,4673806.40614035,0.0,1.0
2013-11-22,36.12,36.34,35.445,35.76,6938800,30.0471495386502,30.2301609699487,29.4856371926206,29.7476762874344,8341205.73326301,0.0,1.0
2013-11-25,36.3,36.42,36.03,36.28,2247300,30.1968861642581,30.29671058133,29.9722812258462,30.1802487614127,2701503.37873436,0.0,1.0
2013-11-26,35.96,36.23,35.75,35.94,6090200,29.9140503158876,30.1386552542994,29.7393575860117,29.8974129130423,7321094.59225204,0.0,1.0
2013-11-27,36.19,36.34,36.01,36.1,3291800,30.1053804486088,30.2301609699487,29.9556438230009,30.0305121358048,3957108.00610411,0.0,1.0
2013-11-29,36.11,36.43,36.03,36.31,1403700,30.0388308372275,30.3050292827526,29.9722812258462,30.2052048656807,1687402.79122922,0.0,1.0
2013-12-02,36.08,36.23,35.88,35.9,2539600,30.0138747329595,30.1386552542994,29.8475007045063,29.8641381073516,3052880.33668571,0.0,1.0
2013-12-03,35.85,36.0,35.64,35.92,3788000,29.8225446002383,29.9473251215782,29.6478518703625,29.880775510197,4553595.33602357,0.0,1.0
2013-12-04,35.55,35.59,35.16,35.24,5142800,29.5729835575585,29.6062583632492,29.2485542020747,29.315103813456,6182214.91396568,0.0,1.0
2013-12-05,34.99,35.19,34.82,35.0,4708600,29.1071362778895,29.2735103063427,28.9657183537043,29.1154549793122,5660258.44751863,0.0,1.0
2013-12-06,35.34,35.45,34.91,35.08,4529500,29.3982908276826,29.4897965433319,29.0405866665082,29.1820045906935,5444960.42093948,0.0,1.0
2013-12-09,35.6,35.91,35.17,35.19,3324600,29.6145770646718,29.8724568087743,29.2568729034974,29.2735103063427,3996537.23710242,0.0,1.0
2013-12-10,35.69,35.85,35.485,35.64,2864000,29.6894453774758,29.8225446002383,29.5189119983112,29.6478518703625,3442845.04814453,0.0,1.0
2013-12-11,35.38,35.76,35.34,35.64,3243400,29.4315656333733,29.7476762874344,29.3982908276826,29.6478518703625,3898925.84816759,0.0,1.0
2013-12-12,35.34,35.64,35.15,35.43,2997500,29.3982908276826,29.6478518703625,29.2402355006521,29.4731591404866,3603326.82675044,0.0,1.0
2013-12-13,35.99,36.07,35.24,35.3,6797100,29.9390064201556,30.0055560315369,29.315103813456,29.365016021992,8170866.64690754,0.0,1.0
2013-12-16,36.47,36.71,35.88,35.88,6702600,30.3383040884433,30.5379529225871,29.8475007045063,29.8475007045063,8057267.18564718,0.0,1.0
2013-12-17,36.55,36.76,36.34,36.39,4329200,30.4048536998246,30.5795464297004,30.2301609699487,30.271754477062,5204177.64749556,0.0,1.0
2013-12-18,37.11,37.15,36.26,36.64,5451100,30.8707009794936,30.9039757851842,30.1636113585674,30.4797220126285,6552825.6431357,0.0,1.0
2013-12-19,38.05,38.84,37.29,38.59,16530400,31.6526589132237,32.3098363256139,31.0204376051015,32.1018687900473,19871370.7345839,0.0,1.0
2013-12-20,38.85,39.04,38.43,39.0,11550300,32.3181550270365,32.4762103540671,31.9687695672848,32.4429355483764,13884739.2316983,0.0,1.0
2013-12-23,39.15,39.61,39.08,39.45,6279700,32.5677160697163,32.9503763351587,32.5094851597577,32.8172771123962,7548894.57012334,0.0,1.0
2013-12-24,39.44,39.4801,39.12,39.2,1731000,32.8089584109735,32.8423164036784,32.5427599654484,32.6093095768296,2080853.62372143,0.0,1.0
2013-12-26,39.54,39.63,39.35,39.5,1832300,32.8921454252001,32.967013738004,32.7340900981696,32.8588706195095,2202627.43774973,0.0,1.0
2013-12-27,39.89,40.405,39.82,40.11,4184400,33.1832999749932,33.6117130982602,33.1250690650346,33.3663114062918,5030112.01796648,0.0,1.0
2013-12-30,40.14,40.18,39.8,40.06,3001800,33.3912675105597,33.4245423162504,33.1084316621893,33.3247178991785,3608495.90276546,0.0,1.0
2013-12-31,40.17,40.465,39.95,40.17,2499700,33.4162236148277,33.6616253067962,33.2332121835292,33.4162236148277,3004916.11970911,0.0,1.0
2014-01-02,39.81,39.995,39.61,39.64,2953600,33.1167503636119,33.2706463399312,32.9503763351587,32.9753324394267,3550554.16696917,0.0,1.0
2014-01-03,39.85,40.02,39.65,39.92,2655900,33.1500251693026,33.2914430934878,32.9836511408494,33.2082560792612,3192685.81123151,0.0,1.0
2014-01-06,39.23,39.84,39.175,39.82,3599900,32.6342656810976,33.1417064678799,32.588512823273,33.1250690650346,4327478.31313391,0.0,1.0
2014-01-07,39.49,39.87,39.235,39.67,3763600,32.8505519180868,33.1666625721479,32.6384250318089,33.0002885436947,4524263.83491507,0.0,1.0
2014-01-08,39.4,39.77,39.11,39.76,4236700,32.7756836052829,33.0834755579213,32.5344412640257,33.0751568564986,5092982.40763754,0.0,1.0
2014-01-09,39.96,40.0,39.355,39.53,4467500,33.2415308849518,33.2748056906425,32.7382494488809,32.8838267237774,5370429.55746708,0.0,1.0
2014-01-10,41.25,41.29,40.18,40.3,6450500,34.3146433684751,34.3479181741657,33.4245423162504,33.5243667333223,7754215.07788278,0.0,1.0
2014-01-13,41.42,41.89,40.94,40.99,7469500,34.4560612926603,34.8470402595254,34.0567636243726,34.0983571314859,8979165.88237276,0.0,1.0
2014-01-14,41.52,41.68,41.185,41.49,3387000,34.5392483068869,34.6723475296495,34.2605718092278,34.5142922026189,4071548.94485528,0.0,1.0
2014-01-15,41.58,41.76,41.42,41.55,4416000,34.5891605154229,34.7388971410308,34.4560612926603,34.5642044111549,5308520.85635693,0.0,1.0
2014-01-16,41.53,41.585,41.22,41.46,2253300,34.5475670083096,34.5933198661342,34.2896872642071,34.4893360983509,2708716.04294136,0.0,1.0
2014-01-17,41.36,41.66,41.22,41.63,2297800,34.4061490841243,34.6557101268042,34.2896872642071,34.6307540225362,2762209.96914334,0.0,1.0
2014-01-21,40.83,41.7,40.51,41.63,3915300,33.9652579087233,34.6889849324948,33.6990594631982,34.6307540225362,4706624.02828223,0.0,1.0
2014-01-22,41.08,41.3899,40.76,41.29,3538700,34.1732254442898,34.4310220013781,33.9070269987647,34.3479181741657,4253909.13822244,0.0,1.0
2014-01-23,40.65,40.91,40.35,40.89,2908100,33.8155212831154,34.0318075201046,33.5659602404356,34.0151701172593,3495858.13006603,0.0,1.0
2014-01-24,39.15,40.18,39.11,40.18,6148400,32.5677160697163,33.4245423162504,32.5344412640257,33.4245423162504,7391057.43506001,0.0,1.0
2014-01-27,39.37,40.21,39.02,40.17,5824100,32.7507275010149,33.4494984205184,32.4595729512218,33.4162236148277,7001212.93467128,0.0,1.0
2014-01-28,40.59,40.81,40.27,40.39,5928200,33.7656090745795,33.948620505878,33.4994106290543,33.5992350461263,7126352.65866285,0.0,1.0
2014-01-29,39.54,40.27,39.35,40.25,4496500,32.8921454252001,33.4994106290543,32.7340900981696,33.482773226209,5405290.76780094,0.0,1.0
2014-01-30,40.04,40.22,39.73,39.99,2034400,33.3080804963331,33.457817121941,33.0502007522307,33.2664869892198,2445574.01045574,0.0,1.0
2014-01-31,39.19,39.635,39.15,39.3,3267800,32.600990875407,32.9711730887154,32.5677160697163,32.6924965910562,3928257.34927608,0.0,1.0
2014-02-03,38.75,39.43,37.96,39.42,9866400,32.2349680128099,32.8006397095508,31.5777906004197,32.7923210081282,11860505.0220018,0.0,1.0
2014-02-04,39.05,39.17,38.66,38.93,2653400,32.4845290554897,32.5843534725617,32.160099700006,32.3847046384178,3189680.5344786,0.0,1.0
2014-02-05,38.62,39.05,38.6,38.93,3498100,32.1268248943153,32.4845290554897,32.11018749147,32.3847046384178,4205103.44375503,0.0,1.0
2014-02-06,40.13,40.16,39.18,39.24,3158200,33.3829488091371,33.4079049134051,32.5926721739843,32.6425843825203,3796506.01642809,0.0,1.0
2014-02-07,39.91,40.43,39.585,40.36,2905300,33.1999373778385,33.6325098518169,32.9295795816021,33.5742789418583,3492492.22010277,0.0,1.0
2014-02-10,40.31,40.36,39.67,39.79,2513900,33.532685434745,33.5742789418583,33.0002885436947,33.1001129607666,3021986.09166569,0.0,1.0
2014-02-11,40.28,40.49,39.75,39.78,3118000,33.507729330477,33.6824220603529,33.066838155076,33.091794259344,3748181.16624115,0.0,1.0
2014-02-12,40.4,40.4801,40.2,40.29,1753700,33.6075537475489,33.6741865459444,33.4411797190957,33.5160480318997,2108141.53663794,0.0,1.0
2014-02-13,40.24,40.26,39.86,40.0,1557900,33.4744545247863,33.4910919276317,33.1583438707252,33.2748056906425,1872768.26134929,0.0,1.0
2014-02-14,40.76,40.77,40.08,40.31,1517800,33.9070269987647,33.9153457001874,33.3413553020238,33.532685434745,1824563.62223246,0.0,1.0
2014-02-18,39.76,40.8,39.39,40.69,4268500,33.0751568564986,33.9403018044553,32.7673649038602,33.8487960888061,5131209.52793469,0.0,1.0
2014-02-19,39.18,39.67,39.12,39.65,2781000,32.8006397095508,33.2108570004564,32.7504090208685,33.1941134375623,3321873.62700348,0.25,1.0
2014-02-20,39.11,39.25,38.85,39.22,2814400,32.7420372394215,32.8592421796802,32.5243709217981,32.834126835339,3361769.55621668,0.0,1.0
2014-02-21,39.42,39.551,39.01,39.01,2317900,33.0015624642801,33.1112328012365,32.6583194249509,32.6583194249509,2768705.81806234,0.0,1.0
2014-02-24,39.69,39.96,39.27,39.28,1946400,33.2276005633505,33.4536386624209,32.8759857425743,32.8843575240214,2324953.19223286,0.0,1.0
2014-02-25,40.08,40.23,39.645,40.0,2240500,33.5541000397855,33.6796767614913,33.1899275468388,33.4871257882091,2676252.37731079,0.0,1.0
2014-02-26,40.22,40.331,39.91,40.1,2581700,33.6713049800443,33.7642317541066,33.4117797551856,33.5708436026796,3083811.98951272,0.0,1.0
2014-02-27,40.45,40.63,40.22,40.26,3672000,33.8638559533265,34.0145480193734,33.6713049800443,33.7047921058325,4386163.23565508,0.0,1.0
2014-02-28,39.66,39.985,39.56,39.93,6653200,33.2024852190093,33.4745681160385,33.1187674045388,33.4285233180798,7947173.54015807,0.0,1.0
2014-03-03,38.52,39.06,38.5,38.68,4305700,32.2481021340454,32.7001783321862,32.2313585711513,32.3820506371982,5143110.85069719,0.0,1.0
2014-03-04,39.62,39.66,38.97,39.15,3259900,33.1689980932211,33.2024852190093,32.6248322991627,32.7755243652097,3893914.36054249,0.0,1.0
2014-03-05,39.28,39.365,38.95,39.3,3186500,32.8843575240214,32.9555176663213,32.6080887362686,32.9011010869155,3806238.87538532,0.0,1.0
2014-03-06,39.19,39.32,38.61,38.65,5333900,32.8090114909979,32.9178446498096,32.3234481670689,32.3569352928571,6371284.33623655,0.0,1.0
2014-03-07,39.5,39.58,38.89,39.1,3937800,33.0685367158565,33.1355109674329,32.5578580475863,32.7336654579744,4703658.38490266,0.0,1.0
2014-03-10,39.01,39.3,38.78,39.16,2365000,32.6583194249509,32.9011010869155,32.4657684516687,32.7838961466567,2824966.24518635,0.0,1.0
2014-03-11,38.75,39.17,38.73,38.76,3247200,32.4406531073276,32.7922679281038,32.4239095444335,32.4490248887746,3878744.35153028,0.0,1.0
2014-03-12,39.3,39.34,38.45,38.6,3887100,32.9011010869155,32.9345882127037,32.189499663916,32.3150763856218,4643097.79774369,0.0,1.0
2014-03-13,38.51,39.28,38.24,39.13,4510800,32.2397303525983,32.8843575240214,32.0136922535279,32.7587808023156,5388100.52379982,0.0,1.0
2014-03-14,38.42,38.7,38.1775,38.43,2688500,32.1643843195749,32.3987942000923,31.9613686194838,32.1727561010219,3211383.40388308,0.0,1.0
2014-03-17,38.82,38.94,38.59,38.64,1639400,32.499255577457,32.5997169548216,32.3067046041748,32.34856351141,1958245.100363,0.0,1.0
2014-03-18,39.61,39.85,39.06,39.19,3146400,33.1606263117741,33.3615490665033,32.7001783321862,32.8090114909979,3758339.87055151,0.0,1.0
2014-03-19,39.37,39.77,39.12,39.59,2664200,32.9597035570448,33.2945748149269,32.7504090208685,33.14388274888,3182357.32364713,0.0,1.0
2014-03-20,39.99,40.075,39.06,39.21,2670100,33.4787540067621,33.549914149062,32.7001783321862,32.825755053892,3189404.80814886,0.0,1.0
2014-03-21,39.98,40.41,39.9,40.33,5816600,33.470382225315,33.8303688275383,33.4034079737386,33.7633945759618,6947864.12759024,0.0,1.0
2014-03-24,40.0,40.2,39.7,40.17,5795600,33.4871257882091,33.6545614171502,33.2359723447976,33.629446072809,6922779.86071966,0.0,1.0
2014-03-25,38.02,39.36,37.62,38.67,12730400,31.8295130616928,32.9513317755978,31.4946418038107,32.3736788557512,15206321.4747231,0.0,1.0
2014-03-26,37.64,38.141,37.55,37.9,5900200,31.5113853667048,31.9308116172021,31.4360393336813,31.7290516843281,7047723.3995131,0.0,1.0
2014-03-27,37.32,37.7097,37.07,37.68,3922800,31.2434883603991,31.5697366833907,31.0341938242228,31.544872492493,4685741.05142368,0.0,1.0
2014-03-28,37.24,37.68,37.06,37.28,3961000,31.1765141088227,31.544872492493,31.0258220427758,31.2100012346109,4731370.52735015,0.0,1.0
2014-03-31,37.86,37.86,37.42,37.55,3055700,31.6955645585399,31.6955645585399,31.3272061748696,31.4360393336813,3649999.7274486,0.0,1.0
2014-04-01,38.4,38.42,37.83,37.83,2766100,32.1476407566808,32.1643843195749,31.6704492141988,31.6704492141988,3304075.74241435,0.0,1.0
2014-04-02,38.04,38.18,37.78,38.1,2826900,31.8462566245869,31.9634615648456,31.6285903069635,31.8964873132692,3376700.66744917,0.0,1.0
2014-04-03,38.46,38.5,38.16,38.42,3564800,32.1978714453631,32.2313585711513,31.9467180019515,32.1643843195749,4258114.02572528,0.0,1.0
2014-04-04,37.9,38.9,37.78,38.77,3824600,31.7290516843281,32.5662298290334,31.6285903069635,32.4573966702217,4568442.24158128,0.0,1.0
2014-04-07,37.68,38.215,37.65,38.13,2762200,31.544872492493,31.9927627999103,31.5197571481518,31.9216026576104,3299417.23570982,0.0,1.0
2014-04-08,38.0,38.15,37.67,37.85,3131100,31.8127694987987,31.9383462205044,31.5365007110459,31.6871927770929,3740064.19040294,0.0,1.0
2014-04-09,38.08,38.29,37.78,38.01,1949100,31.8797437503751,32.0555511607632,31.6285903069635,31.8211412802457,2328178.31225907,0.0,1.0
2014-04-10,37.42,38.26,37.37,38.0,2075200,31.3272061748696,32.030435816422,31.2853472676344,31.8127694987987,2478803.36237239,0.0,1.0
2014-04-11,37.03,37.2,36.79,36.97,3254600,31.0007066984346,31.1430269830345,30.7997839437053,30.9504760097523,3887583.56937991,0.0,1.0
2014-04-14,36.48,36.82,36.23,36.61,4293500,30.5402587188467,30.8248992880465,30.3309641826704,30.6490918776584,5128538.08613429,0.0,1.0
2014-04-15,36.22,36.53,35.79,36.43,3385900,30.3225924012234,30.582117626082,29.9626057990001,30.4983998116115,4044419.96176594,0.0,1.0
2014-04-16,36.54,36.54,36.28,36.47,2281900,30.590489407529,30.590489407529,30.3728230899057,30.5318869373997,2725704.21771278,0.0,1.0
2014-04-17,37.32,37.39,36.68,36.76,2806200,31.2434883603991,31.3020908305285,30.7076943477878,30.7746685993642,3351974.74724817,0.0,1.0
2014-04-21,37.23,37.505,37.1,37.32,2035200,31.1681423273756,31.3983663171696,31.059309168564,31.2434883603991,2431023.80642844,0.0,1.0
2014-04-22,37.37,37.74,37.3,37.42,2898700,31.2853472676344,31.5951031811753,31.226744797505,31.3272061748696,3462464.97036856,0.0,1.0
2014-04-23,37.42,37.8,37.39,37.56,2312300,31.3272061748696,31.6453338698576,31.3020908305285,31.4444111151284,2762016.68023019,0.0,1.0
2014-04-24,38.17,38.23,37.56,37.86,3163000,31.9550897833986,32.0053204720809,31.4444111151284,31.6955645585399,3778168.38626825,0.0,1.0
2014-04-25,38.06,38.34,38.025,38.15,2732200,31.863000187481,32.0974100679984,31.8336989524163,31.9383462205044,3263582.56875185,0.0,1.0
2014-04-28,38.62,38.725,37.84,38.04,4088000,32.3318199485159,32.41972365371,31.6788209956458,31.8462566245869,4883070.61747221,0.0,1.0
2014-04-29,39.54,39.74,38.75,38.76,4487900,33.1020238416447,33.2694594705858,32.4406531073276,32.4490248887746,5360746.72802191,0.0,1.0
2014-04-30,39.31,39.6,39.25,39.55,3106800,32.9094728683625,33.152254530327,32.8592421796802,33.1103956230918,3711038.110167,0.0,1.0
2014-05-01,38.66,39.379,38.59,39.3,3856300,32.3653070743041,32.9672381603472,32.3067046041748,32.9011010869155,4606307.53966686,0.0,1.0
2014-05-02,38.81,39.095,38.68,39.07,3636300,32.4908837960099,32.7294795672509,32.3820506371982,32.7085501136333,4343519.9819751,0.0,1.0
2014-05-05,38.91,38.945,38.16,38.6,2739500,32.5746016104804,32.6039028455451,31.9467180019515,32.3150763856218,3272302.33771163,0.0,1.0
2014-05-06,39.05,39.67,39.0,39.62,3225200,32.6918065507392,33.2108570004564,32.6499476435039,33.1689980932211,3852465.5957611,0.0,1.0
2014-05-07,39.26,39.55,39.13,39.18,2595100,32.8676139611273,33.1103956230918,32.7587808023156,32.8006397095508,3099818.14075394,0.0,1.0
2014-05-08,39.18,39.64,39.07,39.29,1792200,32.8006397095508,33.1857416561152,32.7085501136333,32.8927293054684,2140763.00406891,0.0,1.0
2014-05-09,39.13,39.32,38.87,39.19,2185000,32.7587808023156,32.9178446498096,32.5411144846922,32.8090114909979,2609958.24343855,0.0,1.0
2014-05-12,39.75,39.99,39.23,39.24,2241800,33.2778312520328,33.4787540067621,32.8424986167861,32.8508703982332,2677805.21287897,0.0,1.0
2014-05-13,39.35,39.97,39.24,39.8,1527300,32.9429599941507,33.462010443868,32.8508703982332,33.3196901592681,1824342.89483007,0.0,1.0
2014-05-14,38.97,39.47,38.92,39.27,2783200,32.6248322991627,33.0434213715154,32.5829733919275,32.8759857425743,3324501.5025804,0.0,1.0
2014-05-15,38.54,38.75,38.255,38.68,2435900,32.2648456969395,32.4406531073276,32.0262499256985,32.3820506371982,2909655.50809701,0.0,1.0
2014-05-16,38.24,38.34,37.81,38.04,3498200,32.0136922535279,32.0974100679984,31.6537056513047,31.8462566245869,4178561.0650786,0.0,1.0
2014-05-19,38.84,38.92,37.92,38.06,4602000,32.5159991403511,32.5829733919275,31.7457952472223,31.863000187481,5497037.91135203,0.0,1.0
2014-05-20,39.18,39.73,39.01,39.69,3917100,32.8006397095508,33.2610876891387,32.6583194249509,33.2276005633505,4678932.46470167,0.0,1.0
2014-05-21,39.59,39.63,39.09,39.4,3922400,33.3531772850563,33.3868758728664,32.9319449374299,33.1931089929583,4655862.75852573,0.25,1.0
2014-05-22,39.72,39.835,39.42,39.61,2554300,33.4626976954391,33.5595811353932,33.2099582868633,33.3700265789613,3031937.14157207,0.0,1.0
2014-05-23,40.02,40.035,39.63,39.66,1764800,33.715437104015,33.7280740744438,33.3868758728664,33.412149813724,2094805.88319555,0.0,1.0
2014-05-27,39.65,40.24,39.6,40.16,2702200,33.4037251667715,33.9007793369706,33.3616019320088,33.8333821613504,3207493.45963905,0.0,1.0
2014-05-28,39.52,39.615,39.25,39.61,2118800,33.2942047563886,33.3742389024376,33.0667392886704,33.3700265789613,2515001.53292992,0.0,1.0
2014-05-29,39.74,39.76,39.33,39.37,1985200,33.4795469893442,33.4963962832493,33.1341364642906,33.1678350521007,2356419.21992282,0.0,1.0
2014-05-30,40.03,40.3,39.58,39.64,2425200,33.7238617509675,33.9513272186857,33.3447526381038,33.3953005198189,2878696.29868871,0.0,1.0
2014-06-02,40.02,40.368,39.93,40.09,1692200,33.715437104015,34.0086148179629,33.6396152814422,33.7744096326827,2008630.16519917,0.0,1.0
2014-06-03,40.16,40.16,39.84,39.88,3895000,33.8333821613504,33.8333821613504,33.5637934588695,33.5974920466796,4623339.14043894,0.0,1.0
2014-06-04,40.09,40.24,39.95,40.08,3819500,33.7744096326827,33.9007793369706,33.6564645753473,33.7659849857301,4533721.14169616,0.0,1.0
2014-06-05,40.19,40.19,39.95,40.12,2678800,33.8586561022079,33.8586561022079,33.6564645753473,33.7996835735402,3179717.8149956,0.0,1.0
2014-06-06,40.25,40.58,40.125,40.55,4716000,33.9092039839231,34.1872173333565,33.8038958970165,34.1619433924989,5597860.68968166,0.0,1.0
2014-06-09,40.55,40.65,40.14,40.59,5166800,34.1619433924989,34.2461898620242,33.8165328674453,34.195641980309,6132957.29674454,0.0,1.0
2014-06-10,40.18,40.32,39.66,40.24,3388700,33.8502314552554,33.9681765125908,33.412149813724,33.9007793369706,4022364.40184993,0.0,1.0
2014-06-11,40.15,40.26,40.0,40.13,3700300,33.8249575143978,33.9176286308756,33.6985878101099,33.8081082204928,4392231.53308505,0.0,1.0
2014-06-12,39.08,40.06,38.99,40.0,3306700,32.9235202904774,33.7491356918251,32.8476984679046,33.6985878101099,3925030.94626174,0.0,1.0
2014-06-13,38.92,39.115,38.62,38.88,2411400,32.7887259392369,32.9530065548112,32.5359865306611,32.7550273514268,2862315.79030924,0.0,1.0
2014-06-16,38.42,38.73,38.3,38.52,2691600,32.3674935916106,32.6286576471389,32.2663978281802,32.4517400611359,3194911.33001424,0.0,1.0
2014-06-17,38.72,38.72,38.0,38.09,2608100,32.6202330001864,32.6202330001864,32.0136584196044,32.0894802421772,3095797.38438481,0.0,1.0
2014-06-18,38.62,38.7,38.1899,38.34,3323600,32.5359865306611,32.6033837062813,32.1736424652329,32.3000964159904,3945091.13405979,0.0,1.0
2014-06-19,38.81,38.87,38.42,38.43,2847800,32.6960548227591,32.7466027044743,32.3674935916106,32.3759182385631,3380319.69297614,0.0,1.0
2014-06-20,39.11,39.43,38.81,38.86,4794600,32.948794231335,33.2183829338158,32.6960548227591,32.7381780575218,5691158.36784302,0.0,1.0
2014-06-23,39.41,39.62,38.92,39.0,4941800,33.2015336399108,33.3784512259139,32.7887259392369,32.8561231148572,5865883.79055743,0.0,1.0
2014-06-24,38.23,39.26,38.16,38.62,9458000,32.2074252995126,33.0751639356229,32.1484527708449,32.5359865306611,11226583.2067449,0.0,1.0
2014-06-25,38.03,38.21,37.77,37.92,6042000,32.038932360462,32.1905760056075,31.8198915396963,31.9462612439842,7171813.88614432,0.0,1.0
2014-06-26,37.99,38.22,37.8,37.99,3914300,32.0052337726519,32.19900065256,31.8451654805539,32.0052337726519,4646248.112303,0.0,1.0
2014-06-27,37.94,38.1025,37.73,37.87,3219600,31.9631105378893,32.1000110508678,31.7861929518862,31.9041380092216,3821643.8245333,0.0,1.0
2014-06-30,37.65,38.04,37.46,37.97,3534200,31.718795776266,32.0473570074145,31.5587274841679,31.9883844787468,4195071.93585091,0.0,1.0
2014-07-01,37.52,37.83,37.49,37.76,3860500,31.6092753658831,31.8704394214115,31.5840014250255,31.8114668927438,4582387.86949026,0.0,1.0
2014-07-02,37.56,37.8,37.485,37.64,2981000,31.6429739536932,31.8451654805539,31.5797891015493,31.7103711293134,3538427.2086389,0.0,1.0
2014-07-03,37.87,37.95,37.6,37.65,2868000,31.9041380092216,31.9715351848418,31.6766725415033,31.718795776266,3404296.95886493,0.0,1.0
2014-07-07,37.65,37.85,37.53,37.8,2332300,31.718795776266,31.8872887153165,31.6177000128356,31.8451654805539,2768424.61546746,0.0,1.0
2014-07-08,37.11,37.59,37.01,37.5,3842900,31.2638648408295,31.6682478945508,31.1796183713042,31.592426071978,4561496.78633962,0.0,1.0
2014-07-09,36.97,37.03,36.71,36.87,4684100,31.1459197834941,31.1964676652093,30.9268789627284,31.0616733139688,5559995.60147113,0.0,1.0
2014-07-10,36.43,36.65,36.13,36.13,4302700,30.6909888480576,30.8763310810132,30.4382494394818,30.4382494394818,5107276.33364998,0.0,1.0
2014-07-11,36.8,36.94,36.29,36.35,4624000,31.0027007853011,31.1206458426365,30.5730437907222,30.6235916724374,5488657.30048516,0.0,1.0
2014-07-14,36.89,36.97,36.71,36.9,3039600,31.0785226078739,31.1459197834941,30.9268789627284,31.0869472548264,3607985.01958362,0.0,1.0
2014-07-15,36.61,36.97,36.58,36.86,3239900,30.8426324932031,31.1459197834941,30.8173585523455,31.0532486670163,3845739.78975819,0.0,1.0
2014-07-16,36.74,37.01,36.62,36.94,3152700,30.952152903586,31.1796183713042,30.8510571401556,31.1206458426365,3742233.96869367,0.0,1.0
2014-07-17,36.05,36.56,35.96,36.49,2762900,30.3708522638616,30.8005092584405,30.2950304412888,30.7415367297728,3279543.95664153,0.0,1.0
2014-07-18,36.52,36.69,36.17,36.2,2744300,30.7668106706304,30.9100296688233,30.4719480272919,30.4972219681495,3257465.88013006,0.0,1.0
2014-07-21,36.25,36.36,35.88,36.25,2999500,30.5393452029121,30.6320163193899,30.2276332656686,30.5393452029121,3560386.58581428,0.0,1.0
2014-07-22,36.36,36.49,36.22,36.47,2533600,30.6320163193899,30.7415367297728,30.5140712620545,30.7246874358677,3007366.37900286,0.0,1.0
2014-07-23,36.5,36.62,36.2,36.38,2718500,30.7499613767253,30.8510571401556,30.4972219681495,30.648865613295,3226841.45142061,0.0,1.0
2014-07-24,37.21,37.52,37.01,37.01,4785900,31.3481113103547,31.6092753658831,31.1796183713042,31.1796183713042,5680831.5256038,0.0,1.0
2014-07-25,36.68,36.9,36.615,36.83,2561800,30.9016050218708,31.0869472548264,30.8468448166794,31.0279747261587,3040839.5917783,0.0,1.0
2014-07-28,36.5,36.7,36.27,36.33,5700000,30.7499613767253,30.9184543157759,30.5561944968172,30.6067423785323,6765862.15673992,0.0,1.0
2014-07-29,36.33,36.71,36.275,36.61,3297900,30.6067423785323,30.9268789627284,30.5604068202934,30.8426324932031,3914585.40468642,0.0,1.0
2014-07-30,36.56,36.79,36.32,36.71,3407100,30.8005092584405,30.9942761383486,30.5983177315798,30.9268789627284,4044205.07968922,0.0,1.0
2014-07-31,36.22,36.78,36.18,36.34,4670300,30.5140712620545,30.9858514913961,30.4803726742444,30.6151670254849,5543615.09309167,0.0,1.0
2014-08-01,36.44,36.685,36.15,36.19,848935,30.6994134950101,30.9058173453471,30.4550987333868,30.4887973211969,1007680.20877755,0.0,1.0
2014-08-04,36.31,36.42,35.96,36.22,920878,30.5898930846273,30.6825642011051,30.2950304412888,30.5140712620545,1093076.07213585,0.0,1.0
2014-08-05,35.99,36.18,35.7,36.16,4869900,30.3203043821464,30.4803726742444,30.0759896205231,30.4635233803394,5780538.96791364,0.0,1.0
2014-08-06,36.24,36.53,35.76,35.85,3881700,30.5309205559596,30.7752353175829,30.1265375022383,30.202359324811,4607552.12873989,0.0,1.0
2014-08-07,36.32,37.35,36.29,37.34,4366100,30.5983177315798,31.4660563676901,30.5730437907222,31.4576317207376,5182531.7127267,0.0,1.0
2014-08-08,36.45,36.63,36.3,36.43,2922000,30.7078381419627,30.8594817871082,30.5814684376747,30.6909888480576,3468394.60034983,0.0,1.0
2014-08-11,36.86,37.038,36.74,36.88,3171300,31.0532486670163,31.2032073827713,30.952152903586,31.0700979609213,3764312.04520514,0.0,1.0
2014-08-12,36.95,37.31,36.87,37.15,2503900,31.129070489589,31.43235777988,31.0616733139688,31.2975634286396,2972112.67618616,0.0,1.0
2014-08-13,37.02,37.15,36.95,37.13,1879100,31.1880430182567,31.2975634286396,31.129070489589,31.2807141347345,2230479.2243386,0.0,1.0
2014-08-14,37.49,37.49,37.05,37.27,2539000,31.5840014250255,31.5840014250255,31.2133169591143,31.3986591920699,3013776.14315135,0.0,1.0
2014-08-15,37.34,37.85,37.095,37.69,1854900,31.4576317207376,31.8872887153165,31.2512278704007,31.7524943640761,2201753.98500647,0.0,1.0
2014-08-18,37.86,37.94,37.73,37.83,1518800,31.895713362269,31.9631105378893,31.7861929518862,31.8704394214115,1802805.51643098,0.0,1.0
2014-08-19,37.8,38.08,37.75,38.08,2334500,31.8451654805539,32.0810555952246,31.8030422457912,32.0810555952246,2771036.00086129,0.0,1.0
2014-08-20,37.74,37.78,37.46,37.56,1345900,32.0052337726519,32.0391555890511,31.7677810578574,31.8525855988555,1587061.2400714,0.25,1.0
2014-08-21,37.77,38.06,37.71,37.92,2047600,32.0306751349513,32.2766083038455,31.9797924103525,32.1578819464483,2414493.34658608,0.0,1.0
2014-08-22,37.91,38.0,37.66,37.75,1847200,32.1494014923485,32.2257255792467,31.9373901398535,32.0137142267517,2178185.24605089,0.0,1.0
2014-08-25,37.8,38.05,37.68,38.0,2131300,32.0561164972507,32.2681278497457,31.9543510480531,32.2257255792467,2513190.89157008,0.0,1.0
2014-08-26,38.01,38.06,37.7,37.85,2317400,32.2342060333465,32.2766083038455,31.9713119562527,32.0985187677497,2732636.68752617,0.0,1.0
2014-08-27,37.88,38.12,37.74,37.92,3123500,32.1239601300491,32.3274910284444,32.0052337726519,32.1578819464483,3683175.40928971,0.0,1.0
2014-08-28,37.27,37.56,37.23,37.47,2045800,31.6066524299612,31.8525855988555,31.572730613562,31.7762615119572,2412370.81873696,0.0,1.0
2014-08-29,37.88,37.9,37.11,37.35,2926200,32.1239601300491,32.1409210382487,31.4709651643644,31.6744960627596,3450522.77338356,0.0,1.0
2014-09-02,37.95,38.02,37.6,37.73,2956500,32.1833233087477,32.2426864874463,31.8865074152547,31.9967533185521,3486251.99217706,0.0,1.0
2014-09-03,38.21,38.38,38.08,38.08,2290700,32.4038151153426,32.5479828350392,32.2935692120451,32.2935692120451,2701152.52443091,0.0,1.0
2014-09-04,39.09,39.34,38.41,38.42,4097400,33.1500950761251,33.3621064286202,32.5734241973386,32.5819046514384,4831580.89387664,0.0,1.0
2014-09-05,39.33,39.35,38.74,38.92,3093000,33.3536259745204,33.37058688272,32.8532791826321,33.0059273564285,3647210.35406853,0.0,1.0
2014-09-08,39.12,39.17,38.79,38.96,2441800,33.1755364384245,33.2179387089235,32.8956814531311,33.0398491728277,2879326.94554302,0.0,1.0
2014-09-09,38.68,39.19,38.565,39.07,3434000,32.8023964580333,33.2348996171231,32.7048712358855,33.1331341679255,4049311.46326264,0.0,1.0
2014-09-10,38.87,38.895,38.5,38.69,2840900,32.9635250859295,32.984726221179,32.6497482842368,32.8108769121331,3349938.53697811,0.0,1.0
2014-09-11,39.28,39.29,38.71,38.73,2766200,33.3112237040214,33.3197041581212,32.8278378203327,32.8447987285323,3261853.63123969,0.0,1.0
2014-09-12,39.18,39.39,39.0,39.39,2506500,33.2264191630233,33.4045086991192,33.0737709892269,33.4045086991192,2955620.02989745,0.0,1.0
2014-09-15,39.41,39.43,38.98,39.1,3266500,33.4214696073188,33.4384305155184,33.0568100810273,33.1585755302249,3851798.45508079,0.0,1.0
2014-09-16,39.5,39.66,39.06,39.14,3078500,33.497793694217,33.6334809598138,33.1246537138257,33.1924973466241,3630112.21306175,0.0,1.0
2014-09-17,39.71,39.87,39.43,39.5,3042000,33.6758832303128,33.8115704959097,33.4384305155184,33.497793694217,3587072.06501019,0.0,1.0
2014-09-18,40.11,40.12,39.82,39.83,3395000,34.0151013943049,34.0235818484047,33.7691682254107,33.7776486795105,4003323.35986508,0.0,1.0
2014-09-19,40.72,41.16,40.43,40.62,8677200,34.5324090943928,34.9055490747841,34.2864759254986,34.4476045533948,10231999.251317,0.0,1.0
2014-09-22,40.34,40.53,40.22,40.46,5158090,34.2101518386004,34.3712804664966,34.1083863894027,34.311917287798,6082327.59625521,0.0,1.0
2014-09-23,40.51,42.31,39.93,42.04,14893442,34.354319558297,35.8808012962613,33.8624532205085,35.6518290355667,17562080.7856835,0.0,1.0
2014-09-24,41.12,41.16,40.28,40.5,6974780,34.8716272583849,34.9055490747841,34.1592691140015,34.3458391041972,8224535.99526354,0.0,1.0
2014-09-25,40.46,41.19,40.46,40.91,4341179,34.311917287798,34.9309904370835,34.311917287798,34.6935377222891,5119040.73639343,0.0,1.0
2014-09-26,40.87,40.96,40.42,40.5,2590758,34.6596159058898,34.7359399927881,34.2779954713988,34.3458391041972,3054975.55851468,0.0,1.0
2014-09-29,40.4,40.73,40.3,40.57,3584103,34.2610345631992,34.5408895484926,34.1762300222011,34.4052022828958,4226310.23978276,0.0,1.0
2014-09-30,40.17,40.5,40.15,40.33,3094685,34.0659841189037,34.3458391041972,34.0490232107041,34.2016713845005,3649197.27597174,0.0,1.0
2014-10-01,39.14,40.05,39.06,40.0,4786395,33.1924973466241,33.9642186697061,33.1246537138257,33.9218163992071,5644031.49132295,0.0,1.0
2014-10-02,38.58,39.12,37.67,39.1,9584361,32.7175919170352,33.1755364384245,31.9458705939533,33.1585755302249,11301707.2991693,0.0,1.0
2014-10-03,39.58,39.72,38.82,38.94,3655477,33.5656373270154,33.6843636844126,32.9211228154305,33.0228882646281,4310473.18572887,0.0,1.0
2014-10-06,39.5,40.12,39.465,39.91,6188653,33.497793694217,34.0235818484047,33.4681121048677,33.8454923123089,7297549.07835025,0.0,1.0
2014-10-07,37.34,38.89,37.32,38.85,9767163,31.6660156086598,32.9804859941291,31.6490547004602,32.9465641777299,11517264.152433,0.0,1.0
2014-10-08,37.67,37.74,36.655,37.44,6118647,31.9458705939533,32.0052337726519,31.0851045028234,31.7508201496578,7214999.25356947,0.0,1.0
2014-10-09,35.67,37.71,35.65,37.43,10500881,30.2497797739929,31.9797924103525,30.2328188657933,31.742339695558,12382451.3126549,0.0,1.0
2014-10-10,35.51,36.33,35.43,35.64,6236451,30.1140925083961,30.8094897445798,30.0462488755977,30.2243384116935,7353911.62620145,0.0,1.0
2014-10-13,33.88,35.82,33.74,35.82,9917260,28.7317784901284,30.37698658549,28.6130521327312,30.37698658549,11694255.8538602,0.0,1.0
2014-10-14,34.64,35.34,34.4,34.63,9873436,29.3762930017133,29.9699247886995,29.1727621033181,29.3678125476135,11642579.3758271,0.0,1.0
2014-10-15,34.41,34.99,33.11,34.41,16257472,29.1812425574179,29.6731088952064,28.0787835244437,29.1812425574179,19170520.5979241,0.0,1.0
2014-10-16,34.69,35.11,33.89,34.02,9474352,29.4186952722124,29.774874344404,28.7402589442282,28.8505048475256,11171986.6513061,0.0,1.0
2014-10-17,34.92,35.37,34.02,34.1,10288885,29.6137457165078,29.9953661509989,28.8505048475256,28.918348480324,12132469.4160428,0.0,1.0
2014-10-20,35.92,36.14,35.25,35.36,6960783,30.461791126488,30.6483611166836,29.8936007018013,29.9868856968991,8208030.98287237,0.0,1.0
2014-10-21,38.0,38.01,36.61,36.85,8699841,32.2257255792467,32.2342060333465,31.0469424593743,31.2504733577695,10258697.1141125,0.0,1.0
2014-10-22,37.76,38.44,37.36,37.4,5696817,32.0221946808515,32.598865559638,31.6829765168594,31.7168983332586,6717584.85212857,0.0,1.0
2014-10-23,37.83,38.28,37.25,37.65,7430273,32.0815578595501,32.4631782940412,31.5896915217616,31.9289096857537,8761645.20502939,0.0,1.0
2014-10-24,38.52,38.6,37.44,37.49,4473396,32.6667091924364,32.7345528252348,31.7508201496578,31.7932224201568,5274948.66118616,0.0,1.0
2014-10-27,38.33,38.625,38.07,38.38,3205846,32.5055805645402,32.7557539604843,32.2850887579454,32.5479828350392,3780276.34165833,0.0,1.0
2014-10-28,39.09,39.09,38.28,38.62,3785525,33.1500950761251,33.1500950761251,32.4631782940412,32.7515137334344,4463823.46446341,0.0,1.0
2014-10-29,39.99,40.2,39.67,40.16,4039050,33.9133359451073,34.0914254812031,33.6419614139136,34.0575036648039,4762775.61610104,0.0,1.0
2014-10-30,40.07,40.1,39.01,39.01,5302669,33.9811795779057,34.0066209402051,33.0822514433267,33.0822514433267,6252812.57064283,0.0,1.0
2014-10-31,40.15,40.52,39.91,40.42,3735405,34.0490232107041,34.3628000123968,33.8454923123089,34.2779954713988,4404722.85568684,0.0,1.0
2014-11-03,40.07,40.35,39.94,40.15,2839810,33.9811795779057,34.2186322927002,33.8709336746083,34.0490232107041,3348653.22844726,0.0,1.0
2014-11-04,39.97,40.28,39.61,40.28,2509981,33.8963750369077,34.1592691140015,33.5910786893148,34.1592691140015,2959724.76292121,0.0,1.0
2014-11-05,39.99,40.2,39.67,40.16,2906725,33.9133359451073,34.0914254812031,33.6419614139136,34.0575036648039,3427558.20123824,0.0,1.0
2014-11-06,40.57,40.57,39.93,40.09,4279348,34.4052022828958,34.4052022828958,33.8624532205085,33.9981404861053,5046130.72559408,0.0,1.0
2014-11-07,40.4,40.4,39.88,39.92,4076837,34.2610345631992,34.2610345631992,33.8200509500095,33.8539727664087,4807333.37156473,0.0,1.0
2014-11-10,40.31,40.3699,40.01,40.33,3043679,34.1847104763009,34.2355083963588,33.9302968533069,34.2016713845005,3589051.91182056,0.0,1.0
2014-11-11,40.63,40.83,40.4,40.82,3509920,34.4560850074946,34.6256940894906,34.2610345631992,34.6172136353908,4138834.97120991,0.0,1.0
2014-11-12,40.43,40.52,40.12,40.32,2837931,34.2864759254986,34.3628000123968,34.0235818484047,34.1931909304007,3346437.5452092,0.0,1.0
2014-11-13,40.9,41.14,40.55,40.76,3638255,34.6850572681892,34.8885881665845,34.3882413746962,34.566330910792,4290165.31094137,0.0,1.0
2014-11-14,41.5,41.57,40.66,40.8,2872085,35.1938845141774,35.253247692876,34.481526369794,34.6002527271912,3386711.33196409,0.0,1.0
2014-11-17,41.51,41.64,41.19,41.52,2669399,35.2023649682772,35.3126108715746,34.9309904370835,35.210845422377,3147707.62106052,0.0,1.0
2014-11-18,42.27,42.5,41.56,41.61,3545665,35.8468794798621,36.0419299241575,35.2447672387762,35.2871695092752,4180984.83674698,0.0,1.0
2014-11-19,41.59,41.88,41.52,41.76,4427071,35.4822199535706,35.7296314415854,35.4224999392222,35.627254274131,5189130.86979699,0.25,1.0
2014-11-20,41.6,41.78,41.38,41.43,2142463,35.4907513841918,35.6443171353734,35.3030599105254,35.3457170636314,2511258.77373502,0.0,1.0
2014-11-21,41.57,41.87,41.45,41.72,3728710,35.4651570923282,35.7211000109642,35.3627799248738,35.5931285516462,4370556.55206812,0.0,1.0
2014-11-24,41.99,42.06,41.81,41.96,2569458,35.8234771784186,35.883197192767,35.669911427237,35.797882886555,3011755.13707524,0.0,1.0
2014-11-25,42.26,42.4,41.94,42.2,2882870,36.053825805191,36.1732658338878,35.7808200253126,36.0026372214638,3379116.73668926,0.0,1.0
2014-11-26,42.12,42.17,41.85,42.13,1642932,35.9343857764942,35.9770429296002,35.7040371497218,35.9429172071154,1925740.32767428,0.0,1.0
2014-11-28,44.16,44.44,43.44,43.55,4318261,37.674797623219,37.9136776806126,37.0605346184926,37.1543803553258,5061590.71289808,0.0,1.0
2014-12-01,42.39,43.78,41.86,43.75,6841596,36.1647344032666,37.3506032596134,35.712568580343,37.3250089677498,8019283.40482446,0.0,1.0
2014-12-02,42.84,43.02,42.51,42.84,5461908,36.5486487812206,36.7022145324022,36.267111570721,36.5486487812206,6402100.94005521,0.0,1.0
2014-12-03,43.03,43.16,42.4,42.63,5087008,36.7107459630234,36.821654561099,36.1732658338878,36.3694887381754,5962667.02018202,0.0,1.0
2014-12-04,43.58,43.59,42.89,43.07,3975229,37.1799746471894,37.1885060778106,36.5913059343266,36.7448716855082,4659510.43441865,0.0,1.0
2014-12-05,44.62,44.735,43.81,43.89,4424012,38.0672434317942,38.165354883938,37.376197551477,37.4444489964466,5185545.30468391,0.0,1.0
2014-12-08,44.07,44.55,43.83,44.19,4373279,37.5980147476282,38.0075234174458,37.3932604127194,37.7003919150826,5126079.31093378,0.0,1.0
2014-12-09,43.97,44.01,42.97,42.99,3636098,37.5127004414162,37.546826163901,36.6595573792962,36.6766202405386,4262002.65986407,0.0,1.0
2014-12-10,43.3,44.0,43.085,43.91,3683201,36.9410945897958,37.5382947332798,36.75766883144,37.461511857689,4317213.79864184,0.0,1.0
2014-12-11,43.53,44.45,43.41,43.72,4639612,37.1373174940834,37.9222091112338,37.034940326629,37.2994146758862,5438257.90304257,0.0,1.0
2014-12-12,42.95,43.79,42.93,43.75,4809944,36.6424945180538,37.3591346902346,36.6254316568114,37.3250089677498,5637910.23283675,0.0,1.0
2014-12-15,43.19,43.61,42.72,43.35,5917352,36.8472488529626,37.205568939053,36.4462716137662,36.9837517429018,6935943.41058794,0.0,1.0
2014-12-16,43.12,44.02,42.91,43.34,5303594,36.7875288386142,37.5553575945222,36.608368795569,36.9752203122806,6216535.34498771,0.0,1.0
2014-12-17,44.61,44.76,43.53,43.87,9447161,38.058712001173,38.186683460491,37.1373174940834,37.4273861352042,11073360.8693066,0.0,1.0
2014-12-18,44.5,44.98,44.17,44.94,7754598,37.9648662643398,38.3743749341574,37.6833290538402,38.3402492116726,9089446.24214656,0.0,1.0
2014-12-19,44.79,44.99,43.6,44.52,9826956,38.2122777523546,38.3829063647786,37.1970375084318,37.9819291255822,11518532.3966426,0.0,1.0
2014-12-22,44.86,44.92,44.64,44.81,4139565,38.271997766703,38.3231863504302,38.0843062930366,38.229340613597,4852134.63462212,0.0,1.0
2014-12-23,45.3,45.52,44.64,44.71,4519355,38.6473807140358,38.8350721877022,38.0843062930366,38.144026307385,5297300.30127626,0.0,1.0
2014-12-24,45.39,46.02,45.34,45.4,1804090,38.7241635896266,39.2616437187622,38.6815064365206,38.7326950202478,2114639.47853831,0.0,1.0
2014-12-26,45.78,46.06,45.575,45.85,2888500,39.0568893838534,39.295769441247,38.8819950561188,39.1166093982018,3385715.86437367,0.0,1.0
2014-12-29,45.95,46.275,45.71,45.94,6099210,39.2019237044138,39.4791951996028,38.997169369505,39.1933922737926,7149105.78402165,0.0,1.0
2014-12-30,45.48,46.31,45.38,46.29,2733729,38.8009464652174,39.509055206777,38.7156321590054,39.4919923455346,3204303.14841557,0.0,1.0
2014-12-31,45.33,45.96,45.25,45.76,2279337,38.6729750058994,39.210455135035,38.6047235609298,39.039826522611,2671693.76532937,0.0,1.0
2015-01-02,45.61,46.11,45.31,45.91,2769732,38.911855063293,39.338426594353,38.655912144657,39.167797981929,3246503.57364148,0.0,1.0
2015-01-05,45.39,46.2,45.3,46.18,4301481,38.7241635896266,39.4152094699438,38.6473807140358,39.3981466087014,5041922.26484401,0.0,1.0
2015-01-06,45.83,46.17,45.02,45.63,6222584,39.0995465369594,39.3896151780802,38.4085006566422,38.9289179245354,7293716.93480968,0.0,1.0
2015-01-07,46.0,46.285,45.74,45.89,7102639,39.2445808575198,39.487726630224,39.0227636613686,39.1507351206866,8325261.39560988,0.0,1.0
2015-01-08,46.68,46.9672,46.03,46.07,4915829,39.8247181397614,40.0697408272023,39.2701751493834,39.3043008718682,5762021.89089429,0.0,1.0
2015-01-09,46.3,46.72,46.03,46.72,3689636,39.5005237761558,39.8588438622462,39.2701751493834,39.8588438622462,4324756.49609285,0.0,1.0
2015-01-12,46.29,47.44,46.205,47.3,3907513,39.4919923455346,40.4731068669726,39.4194751852544,40.3536668382758,4580138.04893417,0.0,1.0
2015-01-13,45.96,46.85,45.56,46.75,4364666,39.210455135035,39.9697524603218,38.869197910187,39.8844381541098,5115983.70049935,0.0,1.0
2015-01-14,45.48,45.88,45.11,45.72,4418389,38.8009464652174,39.1422036900654,38.485283532233,39.0057008001262,5178954.38195399,0.0,1.0
2015-01-15,45.17,45.98,44.93,45.87,4536676,38.5364721159602,39.2275179962774,38.3317177810514,39.1336722594442,5317602.87509894,0.0,1.0
2015-01-16,45.46,45.605,44.765,45.49,4589378,38.783883603975,38.9075893479824,38.1909491758016,38.8094778958386,5379376.80533408,0.0,1.0
2015-01-20,45.38,45.93,45.24,45.84,4114360,38.7156321590054,39.1848608431714,38.5961921303086,39.1080779675806,4822590.93776855,0.0,1.0
2015-01-21,45.63,45.955,45.44,45.66,3728483,38.9289179245354,39.2061894197244,38.7668207427326,38.954512216399,4370290.4771153,0.0,1.0
2015-01-22,46.25,46.665,45.5,45.95,4002033,39.4578666230498,39.8119209938296,38.8180093264598,39.2019237044138,4690928.3773055,0.0,1.0
2015-01-23,46.38,46.7062,46.33,46.68,2608007,39.5687752211254,39.8470704879889,39.5261180680194,39.8247181397614,3056939.82146359,0.0,1.0
2015-01-26,46.76,46.76,46.22,46.38,2734388,39.892969584731,39.892969584731,39.4322723311862,39.5687752211254,3205075.58627419,0.0,1.0
2015-01-27,46.12,46.76,45.865,46.59,3909634,39.3469580249742,39.892969584731,39.1294065441336,39.7479352641706,4582624.1501453,0.0,1.0
2015-01-28,45.16,46.62,45.08,46.53,3898850,38.527940685339,39.7735295560342,38.4596892403694,39.6967466804434,4569983.83168194,0.0,1.0
2015-01-29,44.88,45.23,43.83,44.3,6934568,38.2890606279454,38.5876606996874,37.3932604127194,37.7942376519158,8128259.26611667,0.0,1.0
2015-01-30,43.96,45.02,43.9,44.61,4365071,37.504169010795,38.4085006566422,37.4529804270678,38.058712001173,5116458.41572354,0.0,1.0
2015-02-02,43.51,43.88,42.76,43.82,5111847,37.120254632841,37.4359175658254,36.480397336251,37.3847289820982,5991781.71512929,0.0,1.0
2015-02-03,43.69,43.895,43.29,43.41,5310367,37.2738203840226,37.4487147117572,36.9325631591746,37.034940326629,6224474.22452706,0.0,1.0
2015-02-04,43.46,43.9,43.25,43.46,4067256,37.077597479735,37.4529804270678,36.8984374366898,37.077597479735,4767378.62685442,0.0,1.0
2015-02-05,43.7,43.84,43.41,43.77,3352926,37.2823518146438,37.4017918433406,37.034940326629,37.3420718289922,3930086.46365621,0.0,1.0
2015-02-06,43.33,43.8,43.22,43.54,3153836,36.9666888816594,37.3676661208558,36.8728431448262,37.1458489247046,3696725.8365355,0.0,1.0
2015-02-09,42.65,43.16,42.51,42.995,3784239,36.3865515994178,36.821654561099,36.267111570721,36.6808859558492,4435644.11178174,0.0,1.0
2015-02-10,43.55,43.74,43.18,43.48,4683589,37.1543803553258,37.3164775371286,36.8387174223414,37.0946603409774,5489804.94357141,0.0,1.0
2015-02-11,44.07,44.24,43.59,43.59,5808327,37.5980147476282,37.7430490681886,37.1885060778106,37.1885060778106,6808151.24437249,0.0,1.0
2015-02-12,44.37,44.73,44.3,44.43,3631696,37.8539576662642,38.1610891686274,37.7942376519158,37.9051462499914,4256842.91562486,0.0,1.0
2015-02-13,43.48,43.83,43.4,43.67,4900801,37.0946603409774,37.3932604127194,37.0264088960078,37.2567575227802,5744407.02573597,0.0,1.0
2015-02-17,43.29,43.51,43.13,43.29,5747972,36.9325631591746,37.120254632841,36.7960602692354,36.9325631591746,6737406.95460469,0.0,1.0
2015-02-18,43.87,44.065,43.58,43.94,5339879,37.6406719007342,37.8079828426226,37.3918504999771,37.700732238848,6223600.16175563,0.25,1.0
2015-02-19,43.7,44.62,43.555,44.61,5077343,37.4948110796008,38.2841755233818,37.3704003792222,38.2755954750799,5917615.87033878,0.0,1.0
2015-02-20,43.27,43.41,42.82,43.27,4736683,37.1258690026161,37.2459896788437,36.7397668290276,37.1258690026161,5520578.47846087,0.0,1.0
2015-02-23,43.52,43.72,43.31,43.66,4096188,37.3403702101653,37.5119711762047,37.160189195824,37.4604908863929,4774085.01192283,0.0,1.0
2015-02-24,43.59,43.68,43.19,43.66,4761573,37.4004305482791,37.4776509829968,37.0572286162004,37.4604908863929,5549587.63916022,0.0,1.0
2015-02-25,43.89,43.98,43.67,43.73,6420992,37.6578319973381,37.7350524320559,37.4690709346949,37.5205512245067,7483631.52982149,0.0,1.0
2015-02-26,43.77,44.02,43.63,43.88,4255226,37.5548714177145,37.7693726252637,37.434750741487,37.6492519490362,4959442.9427908,0.0,1.0
2015-02-27,43.99,44.22,43.74,43.74,6008841,37.7436324803578,37.9409735913031,37.5291312728086,37.5291312728086,7003271.76319236,0.0,1.0
2015-03-02,45.19,45.61,44.0,44.03,10802756,38.773238276594,39.1336003052767,37.7522125286598,37.7779526735657,12590553.8288427,0.0,1.0
2015-03-03,44.69,45.17,44.35,45.15,5307410,38.3442358614956,38.7560781799901,38.0525142192287,38.7389180833861,6185757.7174508,0.0,1.0
2015-03-04,44.59,44.63,44.3,44.46,2143803,38.2584353784759,38.2927555716838,38.0096139777188,38.1468947505503,2498590.82903793,0.0,1.0
2015-03-05,45.47,45.55,45.03,45.03,3940644,39.0134796290491,39.0821200154649,38.6359575037625,38.6359575037625,4592799.31920206,0.0,1.0
2015-03-06,44.4,45.24,44.05,45.22,4490880,38.0954144607385,38.8161385181038,37.7951127701696,38.7989784214999,5234096.40825665,0.0,1.0
2015-03-09,44.99,45.09,44.44,44.51,4101854,38.6016373105546,38.6874377935743,38.1297346539464,38.1897949920602,4780688.70435042,0.0,1.0
2015-03-10,44.07,44.82,44.035,44.73,3209111,37.8122728667736,38.4557764894212,37.7822426977167,38.3785560547035,3740201.55488388,0.0,1.0
2015-03-11,43.84,44.14,43.805,44.03,2500855,37.6149317558283,37.8723332048874,37.5849015867714,37.7779526735657,2914733.00846843,0.0,1.0
2015-03-12,45.29,45.3,44.44,44.57,4433118,38.8590387596137,38.8676188079157,38.1297346539464,38.241275281872,5166775.10892696,0.0,1.0
2015-03-13,45.33,45.4,44.74,44.89,3774408,38.8933589528216,38.9534192909353,38.3871361030054,38.515836827535,4399052.15817282,0.0,1.0
2015-03-16,46.3,46.43,45.55,45.56,3416834,39.7256236381125,39.8371642660381,39.0821200154649,39.0907000637668,3982301.59055891,0.0,1.0
2015-03-17,45.67,45.89,45.53,45.73,2506424,39.1850805950885,39.3738416577318,39.0649599188609,39.2365608849003,2921223.6479194,0.0,1.0
2015-03-18,46.72,46.83,45.495,45.59,4005457,40.0859856667951,40.1803661981168,39.034929749804,39.1164402086727,4668338.52098619,0.0,1.0
2015-03-19,46.68,46.98,46.3,46.48,4084507,40.0516654735873,40.3090669226463,39.7256236381125,39.8800645075479,4760470.86945078,0.0,1.0
2015-03-20,46.88,47.24,46.55,46.77,6474227,40.2232664396266,40.5321481784975,39.9401248456617,40.128885908305,7545676.63507781,0.0,1.0
2015-03-23,46.06,46.47,45.59,45.73,5383971,39.5197024788652,39.8714844592459,39.1164402086727,39.2365608849003,6274989.14984546,0.0,1.0
2015-03-24,45.39,45.98,45.38,45.78,4646958,38.9448392426334,39.4510620924495,38.9362591943314,39.2794611264101,5416004.47509608,0.0,1.0
2015-03-25,44.4,45.41,44.33,45.25,6465275,38.0954144607385,38.9619993392373,38.0353541226247,38.8247185664058,7535243.12738072,0.0,1.0
2015-03-26,44.42,44.69,43.74,43.95,5496644,38.1125745573425,38.3442358614956,37.5291312728086,37.70931228715,6406308.92338817,0.0,1.0
2015-03-27,47.12,47.7,46.25,46.81,12473351,40.4291875988739,40.926830400388,39.6827233966026,40.1632061015128,14537623.2872008,0.0,1.0
2015-03-30,47.72,47.77,46.75,47.44,4948641,40.9439904969919,40.9868907385018,40.111725811701,40.7037491445368,5767614.38378483,0.0,1.0
2015-03-31,47.84,48.08,47.33,47.39,5467140,41.0469510766156,41.2528722358628,40.6093686132152,40.660848903027,6371922.17058488,0.0,1.0
2015-04-01,47.48,48.0,47.01,47.81,3140599,40.7380693377447,41.1842318494471,40.3348070675522,41.0212109317097,3660351.18855869,0.0,1.0
2015-04-02,47.97,48.1464,47.42,47.58,3910724,41.1584917045411,41.3098437565879,40.6865890479329,40.8238698207644,4557927.72064342,0.0,1.0
2015-04-06,47.76,48.07,47.45,47.65,3997697,40.9783106901998,41.2442921875608,40.7123291928388,40.8839301588782,4659294.28285735,0.0,1.0
2015-04-07,48.71,49.16,48.3,48.43,6963985,41.7934152788868,42.1795174524754,41.4416332985061,41.5531739264317,8116486.94145762,0.0,1.0
2015-04-08,48.61,49.21,48.499,49.04,4736309,41.7076147958671,42.2224176939852,41.6123762597153,42.0765568728517,5520142.58347888,0.0,1.0
2015-04-09,48.51,48.66,48.05,48.55,2963698,41.6218143128474,41.7505150373769,41.2271320909569,41.6561345060553,3454174.02757532,0.0,1.0
2015-04-10,48.33,48.59,48.25,48.5,1775023,41.467373443412,41.6904546992632,41.3987330569963,41.6132342645455,2068779.72888898,0.0,1.0
2015-04-13,47.83,48.52,47.75,48.19,2484628,41.0383710283136,41.6303943611494,40.9697306418979,41.3472527671845,2895820.52752554,0.0,1.0
2015-04-14,47.49,47.95,47.35,47.82,2727333,40.7466493860467,41.1413316079372,40.6265287098191,41.0297909800116,3178691.89544584,0.0,1.0
2015-04-15,47.01,47.58,46.98,47.36,2712684,40.3348070675522,40.8238698207644,40.3090669226463,40.6351087581211,3161618.56498844,0.0,1.0
2015-04-16,47.27,47.61,46.8,46.98,4085094,40.5578883234034,40.8496099656703,40.1546260532109,40.3090669226463,4761155.01478347,0.0,1.0
2015-04-17,47.01,47.24,46.5,47.09,4217454,40.3348070675522,40.5321481784975,39.8972246041518,40.403447453968,4915419.88059972,0.0,1.0
2015-04-20,46.49,46.87,45.94,46.27,4904445,39.8886445558499,40.2146863913247,39.4167418992416,39.6998834932066,5716104.18425615,0.0,1.0
2015-04-21,46.59,46.91,46.315,46.63,2621945,39.9744450388695,40.2490065845325,39.7384937105654,40.0087652320774,3055862.75009497,0.0,1.0
2015-04-22,46.62,46.75,46.26,46.62,1900765,40.0001851837755,40.111725811701,39.6913034449046,40.0001851837755,2215331.35141441,0.0,1.0
2015-04-23,46.29,46.62,46.21,46.45,2190701,39.7170435898105,40.0001851837755,39.6484032033948,39.854324362642,2553250.19498723,0.0,1.0
2015-04-24,46.38,46.6,46.13,46.54,2138613,39.7942640245282,39.9830250871715,39.579762816979,39.9315447973597,2492541.91204196,0.0,1.0
2015-04-27,45.82,46.95,45.79,46.87,2863297,39.313781319618,40.2833267777404,39.2880411747121,40.2146863913247,3337157.20381574,0.0,1.0
2015-04-28,45.42,45.63,45.01,45.54,2565509,38.9705793875393,39.1507604018806,38.6187974071586,39.0735399671629,2990086.89661049,0.0,1.0
2015-04-29,44.4,45.47,43.76,45.44,7737398,38.0954144607385,39.0134796290491,37.5462913694126,38.9877394841432,9017895.61980107,0.0,1.0
2015-04-30,43.97,44.75,43.69,44.72,4208564,37.7264723837539,38.3957161513074,37.4862310312988,38.3699760064015,4905058.63356808,0.0,1.0
2015-05-01,44.53,44.58,43.88,43.88,2697989,38.2069550886641,38.249855330174,37.6492519490362,37.6492519490362,3144491.62177924,0.0,1.0
2015-05-04,44.33,44.88,44.29,44.64,2499025,38.0353541226247,38.507256779233,38.0010339294169,38.3013356199858,2912600.15334268,0.0,1.0
2015-05-05,43.4,44.15,43.34,43.96,2457469,37.2374096305417,37.8809132531893,37.1859293407299,37.7178923354519,2864166.85956919,0.0,1.0
2015-05-06,43.45,43.7,43.1,43.41,3426513,37.2803098720516,37.4948110796008,36.9800081814827,37.2459896788437,3993582.41283328,0.0,1.0
2015-05-07,44.48,44.71,44.035,44.17,4359151,38.1640548471543,38.3613959580995,37.7822426977167,37.8980733497933,5080566.96953567,0.0,1.0
2015-05-08,46.16,46.27,45.51,45.57,4731777,39.6055029618849,39.6998834932066,39.047799822257,39.0992801120688,5514860.5619325,0.0,1.0
2015-05-11,46.23,46.91,46.2,46.77,2813650,39.6655632999987,40.2490065845325,39.6398231550928,40.128885908305,3279293.8931994,0.0,1.0
2015-05-12,45.8,46.09,45.59,46.05,2015348,39.2966212230141,39.5454426237711,39.1164402086727,39.5111224305633,2348877.21965121,0.0,1.0
2015-05-13,45.77,46.45,45.71,46.28,3468704,39.2708810781082,39.854324362642,39.2194007882964,39.7084635415085,4042755.79568046,0.0,1.0
2015-05-14,47.37,47.39,46.33,46.37,4364502,40.6436888064231,40.660848903027,39.7513637830184,39.7856839762262,5086803.53116292,0.0,1.0
2015-05-15,47.9,48.07,47.63,47.81,3599120,41.0984313664274,41.2442921875608,40.8667700622742,41.0212109317097,4194754.93998608,0.0,1.0
2015-05-18,47.91,48.22,47.71,47.81,2203233,41.1070114147293,41.3729929120904,40.93541044869,41.0212109317097,2567856.17336748,0.0,1.0
2015-05-19,48.36,48.56,47.94,47.95,3277694,41.4931135883179,41.6647145543573,41.1327515596352,41.1413316079372,3820134.67132597,0.0,1.0
2015-05-20,47.52,48.115,47.51,47.89,3368457,40.9868907385018,41.5000893914776,40.9782655510568,41.3060226739657,3905372.5168188,0.25,1.0
2015-05-21,47.4,47.71,47.26,47.41,2277253,40.8833884891621,41.1507692999562,40.7626358649325,40.8920136766071,2640235.95374475,0.0,1.0
2015-05-22,47.35,47.65,47.09,47.3,2373683,40.8402625519373,41.0990181752864,40.616007678368,40.7971366147124,2752036.4225638,0.0,1.0
2015-05-26,46.95,47.34,46.835,47.27,2772024,40.4952550541384,40.8316373644923,40.3960653985213,40.7712610523775,3213871.02330893,0.0,1.0
2015-05-27,47.59,47.75,47.27,47.5,1962949,41.0472670506166,41.1852700497361,40.7712610523775,40.9696403636118,2275833.43843099,0.0,1.0
2015-05-28,47.15,47.39,46.93,47.39,2114030,40.6677588030379,40.8747633017172,40.4780046792485,40.8747633017172,2450996.0084782,0.0,1.0
2015-05-29,46.33,47.17,46.31,46.97,3738380,39.9604934325502,40.6850091779278,39.9432430576603,40.5125054290284,4334259.42781074,0.0,1.0
2015-06-01,46.78,46.89,46.25,46.49,2316925,40.3486268675739,40.4435039294686,39.8914919329905,40.0984964316698,2686231.47587469,0.0,1.0
2015-06-02,47.03,47.26,46.66,46.72,2134590,40.5642565536982,40.7626358649325,40.2451246182343,40.2968757429041,2474833.17159051,0.0,1.0
2015-06-03,47.82,47.9199,47.39,47.49,2742972,41.2456463618509,41.3318119844262,40.8747633017172,40.9610151761669,3180188.27706677,0.0,1.0
2015-06-04,47.39,47.79,47.27,47.37,3023915,40.8747633017172,41.219770799516,40.7712610523775,40.8575129268272,3505912.21268258,0.0,1.0
2015-06-05,47.25,47.52,46.93,47.19,2073215,40.7540106774876,40.9868907385018,40.4780046792485,40.7022595528177,2403675.29775695,0.0,1.0
2015-06-08,47.02,47.4,46.91,47.0,1965631,40.5556313662532,40.8833884891621,40.4607543043586,40.5383809913633,2278942.93607045,0.0,1.0
2015-06-09,47.2,47.24,46.78,46.92,2071320,40.7108847402627,40.7453854900426,40.3486268675739,40.4693794918035,2401478.2440557,0.0,1.0
2015-06-10,47.0,47.63,46.985,47.33,4142508,40.5383809913633,41.0817678003965,40.5254432101958,40.8230121770473,4802803.44795912,0.0,1.0
2015-06-11,47.83,47.855,47.02,47.17,2812804,41.2542715492959,41.2758345179083,40.5556313662532,40.6850091779278,3261151.15520192,0.0,1.0
2015-06-12,47.42,47.65,47.2,47.25,1890879,40.9006388640521,41.0990181752864,40.7108847402627,40.7540106774876,2192275.83407769,0.0,1.0
2015-06-15,47.23,47.29,46.55,46.91,2266332,40.7367603025976,40.7885114272675,40.1502475563396,40.4607543043586,2627574.19993397,0.0,1.0
2015-06-16,47.45,47.63,46.88,47.12,2121927,40.926514426387,41.0817678003965,40.4348787420236,40.6418832407029,2460151.75152771,0.0,1.0
2015-06-17,47.58,47.69,46.99,47.21,2216057,41.0386418631716,41.1335189250663,40.5297558039183,40.7195099277077,2569285.61163284,0.0,1.0
2015-06-18,48.62,48.71,47.47,47.59,4063535,41.9356613574486,42.0132880444533,40.9437648012769,41.0472670506166,4711242.53927875,0.0,1.0
2015-06-19,48.92,49.12,48.53,48.63,6296103,42.1944169807977,42.3669207296971,41.8580346704438,41.9442865448936,7299670.9232923,0.0,1.0
2015-06-22,49.92,50.65,49.52,50.42,6135022,43.0569357252948,43.6865744087777,42.711928227496,43.4881950975434,7112914.40231499,0.0,1.0
2015-06-23,49.48,50.11,49.06,49.91,5867760,42.6774274777161,43.2208142867493,42.3151696050273,43.0483105378498,6803052.15096666,0.0,1.0
2015-06-24,49.84,50.94,49.81,50.29,5375186,42.987934225735,43.9367048446818,42.9620586634001,43.3760676607587,6231964.27242183,0.0,1.0
2015-06-25,50.04,51.0,49.97,50.56,5083366,43.1604379746345,43.9884559693517,43.1000616625197,43.6089477217729,5893629.59637932,0.0,1.0
2015-06-26,50.6,50.81,50.42,50.52,4451582,43.6434484715528,43.8245774078972,43.4881950975434,43.5744469719931,5161142.32693643,0.0,1.0
2015-06-29,48.95,50.22,48.9,50.06,3203367,42.2202925431326,43.3156913486439,42.1771666059078,43.1776883495244,3713967.98091361,0.0,1.0
2015-06-30,49.39,49.76,49.02,49.54,3235181,42.5998007907113,42.9189327261753,42.2806688552474,42.7291786023859,3750852.97640266,0.0,1.0
2015-07-01,49.63,50.16,49.41,49.91,3995971,42.8068052893907,43.2639402239741,42.6170511656013,43.0483105378498,4632909.16921455,0.0,1.0
2015-07-02,49.86,50.07,49.435,49.88,2894347,43.005184600625,43.1863135369694,42.6386141342137,43.0224349755149,3355691.70927132,0.0,1.0
2015-07-06,49.36,49.965,49.01,49.45,3431894,42.5739252283764,43.0957490687972,42.2720436678024,42.6515519153812,3978921.06333415,0.0,1.0
2015-07-07,50.2,50.2651,48.57,49.33,3988091,43.298440973754,43.3545909440207,41.8925354202237,42.5480496660415,4623773.13588163,0.0,1.0
2015-07-08,48.93,49.71,48.92,49.6,3997289,42.2030421682427,42.8758067889504,42.1944169807977,42.7809297270557,4634437.25194714,0.0,1.0
2015-07-09,49.2,50.02,49.18,49.95,2722967,42.4359222292569,43.1431875997445,42.418671854367,43.0828112876297,3156994.57823109,0.0,1.0
2015-07-10,50.58,50.76,50.15,50.51,4469094,43.6261980966629,43.7814514706724,43.2553150365291,43.5658217845481,5181445.65380523,0.0,1.0
2015-07-13,51.83,52.11,51.56,51.59,4407663,44.7043465272842,44.9458517757434,44.47146646627,44.4973420286049,5110222.85384647,0.0,1.0
2015-07-14,52.2,52.4,52.03,52.2,2725999,45.0234784627482,45.1959822116476,44.8768502761837,45.0234784627482,3160509.86415309,0.0,1.0
2015-07-15,51.84,52.26,51.7,52.17,3569567,44.7129717147292,45.075229587418,44.5922190904996,44.9976029004133,4138538.46397426,0.0,1.0
2015-07-16,52.21,52.3982,51.925,52.33,3577163,45.0321036501931,45.1944296779075,44.7862858080115,45.1356058995328,4147345.22910078,0.0,1.0
2015-07-17,52.1,52.33,52.01,52.15,2874128,44.9372265882985,45.1356058995328,44.8595999012937,44.9803525255233,3332249.89988573,0.0,1.0
2015-07-20,52.15,52.38,52.03,52.34,2960666,44.9803525255233,45.1787318367576,44.8768502761837,45.1442310869778,3432581.63244473,0.0,1.0
2015-07-21,51.96,52.47,51.72,52.39,2477554,44.8164739640689,45.2563585237624,44.6094694653896,45.1873570242026,2872463.95026996,0.0,1.0
2015-07-22,52.37,52.395,51.85,51.87,2266401,45.1701066493127,45.1916696179251,44.7215969021742,44.7388472770641,2627654.19819539,0.0,1.0
2015-07-23,51.81,52.42,51.6999,52.31,2278735,44.6870961523943,45.2132325865375,44.5921328386252,45.1183555246429,2641954.17727259,0.0,1.0
2015-07-24,51.12,51.81,50.83,51.68,2637568,44.0919582186913,44.6870961523943,43.8418277827872,44.5749687156097,3057983.39668303,0.0,1.0
2015-07-27,50.85,51.11,50.53,50.93,2390128,43.8590781576771,44.0833330312463,43.583072159438,43.9280796572369,2771102.67486837,0.0,1.0
2015-07-28,51.34,51.38,50.68,50.83,2499596,44.2817123424807,44.3162130922606,43.7124499711126,43.8418277827872,2898019.33691011,0.0,1.0
2015-07-29,52.1,52.45,51.78,51.83,3396450,44.9372265882985,45.2391081488724,44.6612205900594,44.7043465272842,3937827.46365746,0.0,1.0
2015-07-30,51.88,52.0,51.16,51.56,2914011,44.7474724645091,44.8509747138488,44.1264589684712,44.47146646627,3378490.05438029,0.0,1.0
2015-07-31,53.29,54.05,53.15,53.6,5530185,45.96362389425,46.6191381400678,45.8428712700204,46.2310047050441,6411669.35244345,0.0,1.0
2015-08-03,52.22,53.18,51.88,53.15,4078482,45.0407288376381,45.8687468323553,44.7474724645091,45.8428712700204,4728572.01773399,0.0,1.0
2015-08-04,51.87,52.55,51.68,52.44,3400801,44.7388472770641,45.3253600233222,44.5749687156097,45.2304829614275,3942871.99170716,0.0,1.0
2015-08-05,52.63,53.08,52.32,52.38,3720967,45.3943615228819,45.7824949579056,45.1269807120878,45.1787318367576,4314070.88105614,0.0,1.0
2015-08-06,52.09,53.06,51.84,52.96,4136666,44.9286014008535,45.7652445830157,44.7129717147292,45.678992708566,4796030.26182575,0.0,1.0
2015-08-07,52.13,52.23,51.56,52.15,3478771,44.9631021506334,45.0493540250831,44.47146646627,44.9803525255233,4033270.02710922,0.0,1.0
2015-08-10,52.42,53.01,52.22,52.8,3814982,45.2132325865375,45.7221186457908,45.0407288376381,45.5409897094464,4423071.41072558,0.0,1.0
2015-08-11,52.19,52.33,51.67,51.92,3559414,45.0148532753032,45.1356058995328,44.5663435281647,44.781973214289,4126767.12559492,0.0,1.0
2015-08-12,51.16,51.85,50.91,51.78,4019465,44.1264589684712,44.7215969021742,43.9108292823469,44.6612205900594,4660147.99752976,0.0,1.0
2015-08-13,52.11,52.44,51.31,51.46,3394991,44.9458517757434,45.2304829614275,44.2558367801458,44.3852145918203,3936135.90621676,0.0,1.0
2015-08-14,52.44,52.52,51.99,52.23,2223841,45.2304829614275,45.2994844609872,44.8423495264038,45.0493540250831,2578310.34303684,0.0,1.0
2015-08-17,52.89,53.07,52.21,52.26,2248068,45.6186163964512,45.7738697704606,45.0321036501931,45.075229587418,2606399.00795522,0.0,1.0
2015-08-18,52.8,53.07,52.6451,52.94,1880892,45.5409897094464,45.7738697704606,45.4073855559238,45.661742333676,2180696.95528379,0.0,1.0
2015-08-19,52.3,52.69,51.925,52.09,2269846,45.368485960547,45.7067978061419,45.0431861090134,45.1863180436882,2616638.91325874,0.3,1.0
2015-08-20,49.93,51.6,49.89,51.55,5190522,43.3125908988549,44.7612595710177,43.2778922480247,44.7178862574799,5983543.30880843,0.0,1.0
2015-08-21,48.38,49.7,48.26,49.46,6428175,41.9680181791829,43.113073656581,41.8639222266921,42.9048817515995,7410288.11921028,0.0,1.0
2015-08-24,46.48,48.38,44.7201,46.54,8378197,40.3198322647462,41.9680181791829,38.7931783748424,40.3718802409915,9658239.4986918,0.0,1.0
2015-08-25,47.34,48.94,47.32,48.42,7939526,41.0658532575965,42.4537992908063,41.0485039321813,42.0027168300131,9152547.2144055,0.0,1.0
2015-08-26,48.85,49.0,47.37,48.78,5923123,42.3757273264383,42.5058472670517,41.0918772457192,42.3150046874853,6828072.97491452,0.0,1.0
2015-08-27,49.74,49.82,48.6,49.03,5525738,43.1477723074112,43.2171696090717,42.1588607587492,42.5318712551744,6369974.47195648,0.0,1.0
2015-08-28,49.5,49.66,49.04,49.27,3564005,42.9395804024298,43.0783750057508,42.5405459178819,42.7400631601559,4108522.85575704,0.0,1.0
2015-08-31,49.23,49.77,49.03,49.42,3524269,42.7053645093256,43.1737962955339,42.5318712551744,42.8701831007693,4062715.88741767,0.0,1.0
2015-09-01,47.78,48.52,47.42,48.11,5113015,41.4475384167292,42.0894634570887,41.135250559257,41.7338022860787,5894194.58988655,0.0,1.0
2015-09-02,49.44,49.44,48.37,48.53,3933526,42.8875324261844,42.8875324261844,41.9593435164753,42.0981381197963,4534500.22508795,0.0,1.0
2015-09-03,49.4,50.2,49.24,49.84,2958919,42.8528337753541,43.5468067919591,42.7140391720332,43.2345189344869,3410990.25950687,0.0,1.0
2015-09-04,48.93,49.21,48.47,48.81,3204705,42.4451246280988,42.6880151839105,42.0460901435509,42.341028675608,3694328.07710956,0.0,1.0
2015-09-08,50.68,50.68,49.75,49.93,3924965,43.963190601922,43.963190601922,43.1564469701188,43.3125908988549,4524631.25347649,0.0,1.0
2015-09-09,50.53,51.45,50.41,50.87,3003683,43.8330706613086,44.6311396304043,43.7289747088179,44.1280091933657,3462593.41862565,0.0,1.0
2015-09-10,50.72,50.99,50.24,50.63,3080975,43.9978892527523,44.2321051458564,43.5815054427893,43.9198172883842,3551694.28929422,0.0,1.0
2015-09-11,51.38,51.4,50.33,50.4,2501493,44.5704169914513,44.5877663168665,43.6595774071574,43.7203000461103,2883677.53805516,0.0,1.0
2015-09-14,51.38,51.83,50.77,50.81,3826994,44.5704169914513,44.9607768132916,44.0412625662901,44.0759612171203,4411691.99197114,0.0,1.0
2015-09-15,51.94,52.16,51.1,51.4,3758108,45.0561981030748,45.2470406826411,44.3275264356396,44.5877663168665,4332281.41161513,0.0,1.0
2015-09-16,52.87,52.96,52.19,52.57,3634734,45.862941734878,45.9410136992461,45.2730646707638,45.6027018536512,4190058.01439595,0.0,1.0
2015-09-17,52.74,53.54,52.46,52.76,3581083,45.7501711196797,46.4441441362846,45.507280563868,45.7675204450948,4128210.07654675,0.0,1.0
2015-09-18,52.07,52.74,51.95,52.73,8391264,45.1689687182731,45.7501711196797,45.0648727657824,45.7414964569722,9673302.90857933,0.0,1.0
2015-09-21,52.68,53.01,52.11,52.65,6854664,45.6981231434343,45.9843870127839,45.2036673691033,45.6720991553117,7901937.20618659,0.0,1.0
2015-09-22,49.79,52.05,49.55,52.02,9985861,43.1911456209491,45.151619392858,42.9829537159676,45.1255954047353,11511526.5418856,0.0,1.0
2015-09-23,51.5,51.57,49.79,50.81,6754119,44.6745129439421,44.735235582895,43.1911456209491,44.0759612171203,7786030.68233712,0.0,1.0
2015-09-24,50.88,51.13,50.54,50.83,4989381,44.1366838560733,44.3535504237623,43.8417453240162,44.0933105425355,5751671.46919826,0.0,1.0
2015-09-25,50.7,51.62,50.41,51.41,3987950,43.9805399273372,44.7786088964328,43.7289747088179,44.596440979574,4597239.26386644,0.0,1.0
2015-09-28,48.64,50.65,48.09,50.54,5484111,42.1935594095795,43.9371666137993,41.7164529606636,43.8417453240162,6321987.59177067,0.0,1.0
2015-09-29,48.23,48.84,47.79,48.81,4452355,41.8378982385694,42.3670526637307,41.4562130794367,42.341028675608,5132597.2548984,0.0,1.0
2015-09-30,49.7,49.94,48.91,49.81,4962643,43.113073656581,43.3212655615625,42.4277753026836,43.2084949463642,5720848.36874884,0.0,1.0
2015-10-01,49.51,50.44,48.98,50.01,4636912,42.9482550651373,43.7549986969406,42.4884979416366,43.3819882005154,5345351.34831015,0.0,1.0
2015-10-02,49.76,49.77,48.41,49.21,4515750,43.1651216328264,43.1737962955339,41.9940421673056,42.6880151839105,5205677.90614347,0.0,1.0
2015-10-05,50.38,50.47,49.75,50.17,5150080,43.7029507206952,43.7810226850632,43.1564469701188,43.5207828038364,5936922.47597218,0.0,1.0
2015-10-06,49.16,50.74,48.959,50.53,5198300,42.6446418703727,44.0152385781674,42.4702811499507,43.8330706613086,5992509.65166486,0.0,1.0
2015-10-07,49.25,49.32,48.24,48.31,5599418,42.7227138347407,42.7834364736937,41.846572901277,41.9072955402299,6454911.49196968,0.0,1.0
2015-10-08,49.62,49.77,48.89,48.99,4458449,43.0436763549205,43.1737962955339,42.4104259772685,42.4971726043441,5139622.31190112,0.0,1.0
2015-10-09,49.36,49.49,48.65,48.89,4881067,42.8181351245239,42.9309057397222,42.202234072287,42.4104259772685,5626808.97753552,0.0,1.0
2015-10-12,50.36,50.48,49.05,49.08,3372268,43.6856013952801,43.7896973477708,42.5492205805895,42.5752445687122,3887491.78346778,0.0,1.0
2015-10-13,49.87,50.615,49.78,49.85,2588234,43.2605429226095,43.9068052943229,43.1824709582415,43.2431935971944,2983671.05126045,0.0,1.0
2015-10-14,48.36,50.22,48.27,50.11,4489893,41.9506688537678,43.5641561173742,41.8725968893997,43.468734827591,5175870.40714128,0.0,1.0
2015-10-15,50.61,50.68,48.9,49.13,4667298,43.9024679629691,43.963190601922,42.4191006399761,42.61861788225,5380379.79958758,0.0,1.0
2015-10-16,51.1,51.16,50.54,50.72,4154288,44.3275264356396,44.379574411885,43.8417453240162,43.9978892527523,4788990.81157216,0.0,1.0
2015-10-19,51.86,51.9425,50.75,50.97,4471497,44.9868008014143,45.0583667687517,44.023913240875,44.2147558204413,5154663.81891974,0.0,1.0
2015-10-20,51.67,52.2533,51.32,51.89,2986327,44.8219822099706,45.3279752857027,44.518369015206,45.012824789537,3442585.72428052,0.0,1.0
2015-10-21,51.46,52.15,51.2,51.88,3056556,44.6398142931118,45.2383660199336,44.4142730627152,45.0041501268294,3523544.49163268,0.0,1.0
2015-10-22,52.38,52.4,51.51,51.7,2990184,45.4378832622075,45.4552325876226,44.6831876066496,44.8480061980933,3447032.00666638,0.0,1.0
2015-10-23,53.58,53.83,52.85,53.05,5563088,46.4788427871149,46.6957093548039,45.8455924094629,46.0190856636141,6413030.90107554,0.0,1.0
2015-10-26,53.51,53.64,53.12,53.44,3206294,46.418120148162,46.5308907633603,46.0798083025671,46.357397509209,3696159.84861881,0.0,1.0
2015-10-27,53.84,53.91,53.23,53.28,2089377,46.7043840175115,46.7651066564644,46.1752295923502,46.218602905888,2408597.39500733,0.0,1.0
2015-10-28,53.29,54.099,52.73,53.87,3514237,46.2272775685956,46.9290577816373,45.7414964569722,46.7304080056342,4051151.17264063,0.0,1.0
2015-10-29,54.08,54.2101,53.14,53.37,2304336,46.912575922493,47.0254332843183,46.0971576279822,46.2966748702561,2656398.38421769,0.0,1.0
2015-10-30,54.08,54.59,53.73,53.8,2764290,46.912575922493,47.3549837205786,46.6089627277283,46.6696853666812,3186625.34001513,0.0,1.0
2015-11-02,53.55,54.56,53.43,54.29,3408865,46.4528187989922,47.3289597324559,46.3487228465015,47.0947438393518,3929680.16730904,0.0,1.0
2015-11-03,52.98,53.18,51.8305,53.15,5460658,45.9583630246612,46.1318562788124,44.961210546427,46.1058322906897,6294951.3820751,0.0,1.0
2015-11-04,52.8,53.13,52.25,52.62,3595104,45.8022190959251,46.0884829652746,45.3251126470092,45.646075167189,4144373.24100936,0.0,1.0
2015-11-05,52.9,53.09,51.63,51.66,3671096,45.8889657230007,46.0537843144444,44.7872835591404,44.8133075472631,4231975.49433243,0.0,1.0
2015-11-06,53.36,53.36,52.475,52.73,3367765,46.2880002075485,46.2880002075485,45.5202925579293,45.7414964569722,3882300.80353945,0.0,1.0
2015-11-09,52.57,52.99,51.78,52.86,3077393,45.6027018536512,45.9670376873688,44.9174034997538,45.8542670721705,3547565.02211606,0.0,1.0
2015-11-10,53.13,53.2,52.24,52.31,2879068,46.0884829652746,46.1492056042276,45.3164379843016,45.3771606232546,3318939.41823278,0.0,1.0
2015-11-11,52.83,53.46,52.82,53.33,2238463,45.8282430840478,46.3747468346241,45.8195684213402,46.2619762194258,2580461.13775555,0.0,1.0
2015-11-12,52.17,52.66,52.06,52.51,2594266,45.2557153453487,45.6807738180192,45.1602940555655,45.5506538774058,2990624.63574361,0.0,1.0
2015-11-13,51.56,52.04,51.28,51.9,2653705,44.7265609201875,45.1429447301504,44.4836703643757,45.0214994522445,3059144.87912804,0.0,1.0
2015-11-16,50.77,50.98,49.86,50.61,5171679,44.0412625662901,44.2234304831489,43.251868259902,43.9024679629691,5961821.42677654,0.0,1.0
2015-11-17,50.23,51.4,50.07,51.1,4583032,43.5728307800818,44.5877663168665,43.4340361767608,44.3275264356396,5283239.42325162,0.0,1.0
2015-11-18,50.29,50.4,49.74,50.2,4759619,43.885118637554,43.9811091535637,43.4051660575052,43.8065809426369,5454268.93993105,0.3,1.0
2015-11-19,51.54,51.675,50.6,50.94,6165332,44.9759199558467,45.0937264982224,44.1556373644906,44.4523353230662,7065140.89299228,0.0,1.0
2015-11-20,51.58,51.935,51.41,51.72,4422997,45.0108255980321,45.3206131724272,44.8624766187443,45.1329953456809,5068518.12267079,0.0,1.0
2015-11-23,51.39,51.69,51.26,51.36,2414303,44.8450237976516,45.1068161140419,44.7315804605492,44.8188445660126,2766662.1770529,0.0,1.0
2015-11-24,50.39,50.54,49.73,50.12,7722455,43.9723827430174,44.1032789012125,43.3964396469588,43.7367696582662,8849520.61215725,0.0,1.0
2015-11-25,50.99,51.59,50.84,51.06,2842962,44.4959673757979,45.0195520085785,44.3650712176028,44.5570522496223,3257882.47630835,0.0,1.0
2015-11-27,50.84,51.17,50.62,51.11,1346145,44.3650712176028,44.6530427656321,44.1730901855833,44.600684302354,1542610.20937673,0.0,1.0
2015-11-30,50.53,51.04,50.39,51.04,3469471,44.0945524906662,44.5395994285296,43.9723827430174,44.5395994285296,3975828.29913309,0.0,1.0
2015-12-01,51.46,51.53,50.795,51.13,5021615,44.906108671476,44.9671935453004,44.3258023701443,44.6181371234467,5754502.35045954,0.0,1.0
2015-12-02,51.18,51.66,51.07,51.39,3015632,44.6617691761784,45.0806368824028,44.5657786601687,44.8450237976516,3455753.06592023,0.0,1.0
2015-12-03,49.31,51.48,49.145,51.41,4995077,43.0299304040125,44.9235614925687,42.8859446299978,44.8624766187443,5724091.22109647,0.0,1.0
2015-12-04,50.69,50.76,49.74,49.8,4126341,44.2341750594077,44.2952599332321,43.4051660575052,43.4575245207832,4728566.20495548,0.0,1.0
2015-12-07,50.67,51.255,50.28,51.01,3566843,44.216722238315,44.727217255276,43.8763922270076,44.5134201968906,4087411.40593617,0.0,1.0
2015-12-08,50.16,50.3859,49.5401,49.65,3429018,43.7716753004515,43.9688049146934,43.2307251106838,43.3266283625881,3929471.3236216,0.0,1.0
2015-12-09,50.31,50.82,50.03,50.14,4775804,43.9025714586467,44.3476183965101,43.6582319633491,43.7542224793589,5472816.08473251,0.0,1.0
2015-12-10,50.96,51.21,50.57,50.73,3931966,44.4697881441589,44.6879484078175,44.1294581328516,44.269080701593,4505822.84562377,0.0,1.0
2015-12-11,50.69,51.24,50.11,50.19,6697567,44.2341750594077,44.7141276394565,43.7280432477198,43.7978545320906,7675053.75140472,0.0,1.0
2015-12-14,50.79,51.4,50.31,50.93,4268176,44.3214391648711,44.8537502081979,43.9025714586467,44.4436089125199,4891101.53290823,0.0,1.0
2015-12-15,52.16,52.37,51.29,51.61,4630141,45.5169574097199,45.7002120311931,44.7577596921882,45.0370048296711,5305894.07341246,0.0,1.0
2015-12-16,52.2,52.3,50.88,52.1,7301940,45.5518630519053,45.6391271573687,44.3999768597882,45.4645989464419,8367632.9015495,0.0,1.0
2015-12-17,50.46,52.23,50.33,52.0,5849406,44.0334676168418,45.5780422835443,43.9200242797394,45.3773348409785,6703106.58538978,0.0,1.0
2015-12-18,52.41,53.0,51.06,51.65,8627007,45.7351176733785,46.2499758956127,44.5570522496223,45.0719104718565,9886088.84968897,0.0,1.0
2015-12-21,53.94,54.16,53.33,53.43,5531276,47.0702584869688,47.2622395189883,46.537947443642,46.6252115491054,6338546.61160611,0.0,1.0
2015-12-22,54.27,54.49,53.345,54.4,4726713,47.3582300349981,47.5502110670176,46.5510370594615,47.4716733721005,5416560.42298098,0.0,1.0
2015-12-23,54.08,54.62,53.95,54.49,3756048,47.1924282346176,47.6636544041201,47.0789848975152,47.5502110670176,4304230.22163962,0.0,1.0
2015-12-24,54.12,54.55,54.04,54.46,1684014,47.227333876803,47.6025695302957,47.1575225924322,47.5240318353786,1929790.02197635,0.0,1.0
2015-12-28,54.19,54.42,53.81,53.87,2868255,47.2884187506274,47.4891261931932,46.9568151498664,47.0091736131444,3286866.90222514,0.0,1.0
2015-12-29,55.14,55.36,54.57,54.71,2660661,48.1174277525299,48.3094087845494,47.6200223513884,47.7421920990372,3048975.27553905,0.0,1.0
2015-12-30,55.04,55.77,55.0,55.52,2947044,48.0301636470664,48.6671916169494,47.9952580048811,48.4490313532909,3377154.88441621,0.0,1.0
2015-12-31,54.48,55.27,54.46,54.94,2269864,47.5414846564713,48.2308710896323,47.5240318353786,47.942899541603,2601142.8043017,0.0,1.0
2016-01-04,54.2,54.22,53.22,54.16,4773045,47.2971451611737,47.3145979822664,46.4419569276322,47.2622395189883,5469654.41821986,0.0,1.0
2016-01-05,53.68,54.18,53.62,54.02,4545386,46.8433718127639,47.279692340081,46.7910133494859,47.1400697713396,5208769.37414475,0.0,1.0
2016-01-06,53.52,54.105,52.86,52.91,5092048,46.7037492440225,47.2142442609835,46.1278061479639,46.1714382006956,5835214.80333573,0.0,1.0
2016-01-07,52.39,53.51,52.25,52.65,4907699,45.7176648522858,46.6950228334761,45.595495104637,45.9445515264907,5623960.70404599,0.0,1.0
2016-01-08,52.05,53.68,51.91,53.65,4932733,45.4209668937102,46.8433718127639,45.2987971460614,46.8171925811249,5652648.3298081,0.0,1.0
2016-01-11,53.94,54.5,53.0,53.0,7022738,47.0702584869688,47.558937477564,46.2499758956127,46.2499758956127,8047682.33479897,0.0,1.0
2016-01-12,54.68,54.9,53.95,54.44,6031436,47.7160128673981,47.9079938994176,47.0789848975152,47.5065790142859,6911703.23464588,0.0,1.0
2016-01-13,52.38,54.68,52.03,54.38,7727746,45.7089384417395,47.7160128673981,45.4035140726175,47.4542205510079,8855583.81531723,0.0,1.0
2016-01-14,51.94,52.18,50.19,51.65,8825555,45.3249763777004,45.5344102308126,43.7978545320906,45.0719104718565,10113614.2439454,0.0,1.0
2016-01-15,49.83,50.48,49.47,49.76,9111937,43.4837037524223,44.0509204379345,43.1695529727539,43.4226188785979,10441792.706876,0.0,1.0
2016-01-19,49.07,51.26,48.59,50.83,10713458,42.8204965509003,44.7315804605492,42.4016288446758,44.3563448070565,12277050.1606653,0.0,1.0
2016-01-20,48.31,49.03,46.86,49.0,10087408,42.1572893493783,42.7855909087149,40.8919598201587,42.7594116770759,11559630.3273039,0.0,1.0
2016-01-21,49.57,49.86,48.28,48.48,8299616,43.2568170782174,43.5098829840613,42.1311101177392,42.3056383286661,9510916.26496885,0.0,1.0
2016-01-22,49.57,50.385,49.39,50.18,4912377,43.2568170782174,43.9680195377442,43.0997416883832,43.7891281215442,5629321.44197501,0.0,1.0
2016-01-25,48.8,49.8,48.68,49.55,4936778,42.584883466149,43.4575245207832,42.4801665395929,43.2393642571247,5657283.68357529,0.0,1.0
2016-01-26,49.82,50.07,48.85,49.22,5548683,43.4749773418759,43.6931376055345,42.6285155188807,42.9513927090954,6358494.10308335,0.0,1.0
2016-01-27,48.05,50.57,47.75,50.47,7411311,41.9304026751734,44.1294581328516,41.6686103587831,44.0421940273881,8492966.22092426,0.0,1.0
2016-01-28,46.86,48.49,45.81,48.44,12679867,40.8919598201587,42.3143647392124,39.9756867127928,42.2707326864807,14530449.7567046,0.0,1.0
2016-01-29,48.13,48.13,46.91,46.94,8603672,42.0002139595441,42.0002139595441,40.9355918728904,40.9617711045294,9859348.18710373,0.0,1.0
2016-02-01,48.97,49.13,47.77,48.1,7057091,42.7332324454368,42.8728550141783,41.6860631798758,41.9740347279051,8087049.03639703,0.0,1.0
2016-02-02,45.08,47.31,44.51,47.25,16122589,39.3386587429098,41.2846482947441,38.8412533417683,41.232289831466,18475625.131754,0.0,1.0
2016-02-03,45.39,45.93,44.94,45.61,8646526,39.6091774698464,40.0804036393489,39.216488995261,39.8011585018659,9908456.58026541,0.0,1.0
2016-02-04,45.51,45.715,44.82,45.5,7697677,39.7138943964025,39.8927858126025,39.1117720687049,39.7051679858562,8821126.34871019,0.0,1.0
2016-02-05,43.04,45.03,42.88,44.85,9093624,37.558470991456,39.2950266901781,37.4188484227146,39.1379513003439,10420806.9878307,0.0,1.0
2016-02-08,41.92,42.49,40.82,42.3,12096525,36.5811130102657,37.0785184114072,35.6212078501681,36.9127166110267,13861971.0083096,0.0,1.0
2016-02-09,42.97,43.64,40.52,40.77,9800448,37.4973861176316,38.0820556242365,35.3594155337778,35.5775757974364,11230789.5072714,0.0,1.0
2016-02-10,43.41,44.57,43.31,43.44,7325571,37.8813481816707,38.8936118050464,37.7940840762073,37.9075274133097,8394712.76431152,0.0,1.0
2016-02-11,43.19,43.69,42.67,42.71,6703008,37.6893671496512,38.1256876769683,37.2355938012414,37.2704994434267,7681288.84654619,0.0,1.0
2016-02-12,44.06,44.145,42.84,43.28,4834862,38.4485648671829,38.5227393568268,37.3839427805292,37.7679048445682,5540493.39567998,0.0,1.0
2016-02-16,45.02,45.595,44.06,44.62,5145144,39.2863002796317,39.7880688860464,38.4485648671829,38.9372438577781,5896059.98099273,0.0,1.0
2016-02-17,45.92,46.15,45.13,45.23,5846172,40.3334695451928,40.5354882297615,39.6395792808047,39.7274134914867,6655916.81715357,0.3,1.0
2016-02-18,45.34,46.059,45.16,45.94,4360275,39.8240311232369,40.4555590980408,39.6659295440093,40.3510363873292,4964210.37559523,0.0,1.0
2016-02-19,46.39,46.55,44.83,45.36,4931571,40.7462903353984,40.8868250724896,39.3760766487585,39.8415979653734,5614635.75719066,0.0,1.0
2016-02-22,47.73,47.78,46.44,46.49,6755987,41.9232687585377,41.9671858638787,40.7902074407394,40.8341245460804,7691748.97518768,0.0,1.0
2016-02-23,48.1,48.58,47.63,47.75,6061061,42.2482553380613,42.669859549335,41.8354345478557,41.9408356006741,6900569.78133616,0.0,1.0
2016-02-24,48.03,48.07,46.6,46.98,5282360,42.1867713905838,42.2219050748566,40.9307421778307,41.2645121784224,6014012.03355963,0.0,1.0
2016-02-25,48.51,48.62,47.96,48.04,4297398,42.6083756018576,42.7049932336079,42.1252874431064,42.195554811652,4892624.3733852,0.0,1.0
2016-02-26,48.34,48.86,47.73,48.66,4829972,42.4590574436981,42.9157953392448,41.9232687585377,42.7401269178807,5498964.42683878,0.0,1.0
2016-02-29,47.96,48.82,47.94,48.33,4115491,42.1252874431064,42.8806616549719,42.10772060097,42.4502740226299,4685521.69825728,0.0,1.0
2016-03-01,48.96,48.97,48.02,48.59,4368497,43.0036295499268,43.012412970995,42.1779879695156,42.6786429704033,4973571.19290793,0.0,1.0
2016-03-02,48.16,48.87,47.94,48.69,3922444,42.3009558644705,42.924578760313,42.10772060097,42.7664771810853,4465736.03786257,0.0,1.0
2016-03-03,48.05,48.06,46.83,47.39,7237683,42.2043382327202,42.2131216537884,41.1327608623993,41.6246324422188,8240163.99054399,0.0,1.0
2016-03-04,47.97,48.185,47.43,48.03,5087348,42.1340708641746,42.322914417141,41.6597661264916,42.1867713905838,5791989.20386068,0.0,1.0
2016-03-07,47.05,47.8,46.84,47.54,4609979,41.3259961258998,41.9847527060151,41.1415442834676,41.7563837582418,5248500.51500791,0.0,1.0
2016-03-08,46.36,47.135,46.32,46.88,5531837,40.7199400721938,41.4006552049796,40.6848063879209,41.1766779677404,6298043.73153105,0.0,1.0
2016-03-09,46.47,46.68,45.98,46.51,3975062,40.816557703944,41.0010095463763,40.386170071602,40.8516913882168,4525642.08083993,0.0,1.0
2016-03-10,46.3,47.395,45.74,46.39,4791646,40.6672395457845,41.6290241527529,40.1753679659651,40.7462903353984,5455329.94808341,0.0,1.0
2016-03-11,47.91,47.92,46.65,46.87,3653358,42.0813703377654,42.0901537588336,40.9746592831717,41.1678945466722,4159379.32569937,0.0,1.0
2016-03-14,48.12,48.65,47.99,48.08,3275256,42.2658221801977,42.7313434968125,42.151637706311,42.2306884959248,3728906.96525575,0.0,1.0
2016-03-15,47.91,48.38,47.6,47.71,2472595,42.0813703377654,42.494191127971,41.809084284651,41.9057019164013,2815070.55257865,0.0,1.0
2016-03-16,48.83,49.04,47.54,47.74,3835435,42.8894450760401,43.0738969184724,41.7563837582418,41.9320521796059,4366675.5472811,0.0,1.0
2016-03-17,48.97,49.33,48.46,48.84,4459799,43.012412970995,43.3286161294503,42.5644584965166,42.8982284971083,5077519.30070218,0.0,1.0
2016-03-18,49.63,49.91,48.91,48.95,6237250,43.5921187614965,43.8380545514062,42.9597124445858,42.9948461288586,7101162.46456503,0.0,1.0
2016-03-21,49.78,49.81,49.315,49.63,2933577,43.7238700775195,43.7502203407241,43.315440997848,43.5921187614965,3339902.50179347,0.0,1.0
2016-03-22,48.75,48.84,47.94,47.94,7003458,42.8191777074945,42.8982284971083,42.10772060097,42.10772060097,7973496.82500425,0.0,1.0
2016-03-23,48.06,49.09,47.91,48.89,5313779,42.2131216537884,43.1178140238135,42.0813703377654,42.9421456024494,6049782.83374788,0.0,1.0
2016-03-24,48.92,49.02,47.9,48.21,4340147,42.968495865654,43.056330076336,42.0725869166972,42.3448729698115,4941294.47546508,0.0,1.0
2016-03-28,49.02,49.43,48.79,48.98,4199681,43.056330076336,43.4164503401324,42.8543113917673,43.0211963920632,4781372.73323131,0.0,1.0
2016-03-29,49.64,49.765,49.04,49.11,4381135,43.6009021825647,43.7106949459172,43.0738969184724,43.1353808659499,4987959.66398527,0.0,1.0
2016-03-30,52.37,52.39,50.78,50.78,9520028,45.9987761341844,46.0163429763208,44.6022121843399,44.6022121843399,10838633.2911472,0.0,1.0
2016-03-31,52.77,53.05,52.15,52.29,7717324,46.3501129769125,46.5960487668222,45.8055408706839,45.9285087656387,8786239.3708264,0.0,1.0
2016-04-01,52.75,52.9,52.01,52.2,5386658,46.3325461347761,46.4642974507992,45.682572975729,45.8494579760249,6132756.19849276,0.0,1.0
2016-04-04,53.03,53.205,52.525,52.8,3586908,46.5784819246858,46.7321917933794,46.1349191607415,46.3764632401171,4083725.43243385,0.0,1.0
2016-04-05,51.5,52.31,51.32,52.19,5511451,45.2346185012506,45.9460756077751,45.0765169220229,45.8406745549567,6274834.09619455,0.0,1.0
2016-04-06,51.99,52.07,51.42,51.92,3963923,45.6650061335926,45.7352735021382,45.164351132705,45.6035221861152,4512960.23408169,0.0,1.0
2016-04-07,51.18,51.84,50.96,51.84,2975431,44.9535490270681,45.5332548175695,44.7603137635676,45.5332548175695,3387553.6387195,0.0,1.0
2016-04-08,51.14,51.71,51.015,51.71,2961662,44.9184153427953,45.4190703436829,44.8086225794427,45.4190703436829,3371877.5144701,0.0,1.0
2016-04-11,50.8,51.67,50.76,51.46,3977134,44.6197790264763,45.3839366594101,44.5846453422035,45.1994848169778,4528001.07055921,0.0,1.0
2016-04-12,51.23,51.39,50.82,51.28,3538649,44.9974661324091,45.1380008695004,44.6373458686127,45.0413832377501,4028782.14823369,0.0,1.0
2016-04-13,51.68,51.79,51.17,51.52,4515483,45.3927200804783,45.4893377122285,44.9447656059999,45.252185343387,5140916.01089928,0.0,1.0
2016-04-14,51.57,51.9761,51.04,51.66,2772597,45.296102448728,45.6527971783078,44.8305811321132,45.3751532383419,3156625.39512857,0.0,1.0
2016-04-15,51.02,51.74,50.92,51.53,4737799,44.8130142899768,45.4454206068875,44.7251800792948,45.2609687644552,5394024.67809592,0.0,1.0
2016-04-18,50.84,51.97,50.2,51.86,5266829,44.6549127107492,45.6474392914562,44.0927737623841,45.550821659706,5996329.85724198,0.0,1.0
2016-04-19,50.6,51.2364,50.52,51.08,3253094,44.4441106051123,45.0030875218928,44.3738432365666,44.865714816386,3703675.33873129,0.0,1.0
2016-04-20,50.04,50.75,49.91,50.61,3742000,43.9522390252928,44.5758619211353,43.8380545514062,44.4528940261805,4260299.0007459,0.0,1.0
2016-04-21,49.18,50.04,49.055,49.69,5332788,43.1968648134273,43.9522390252928,43.0870720500747,43.6448192879057,6071424.74280858,0.0,1.0
2016-04-22,48.51,49.99,48.13,49.1,4882792,42.6083756018576,43.9083219199518,42.2746056012659,43.1265974448817,5559100.44854358,0.0,1.0
2016-04-25,49.24,49.7,48.66,48.74,3606215,43.2495653398365,43.6536027089739,42.7401269178807,42.8103942864263,4105706.61704299,0.0,1.0
2016-04-26,49.13,49.69,48.83,49.17,3125701,43.1529477080863,43.6448192879057,42.8894450760401,43.1880813923591,3558637.31879488,0.0,1.0
2016-04-27,49.49,49.76,49.105,49.21,3450170,43.4691508665416,43.7063032353831,43.1309891554158,43.2232150766319,3928048.0500811,0.0,1.0
2016-04-28,48.71,49.475,48.61,48.79,4475601,42.7840440232217,43.4559757349393,42.6962098125397,42.8543113917673,5095510.01283735,0.0,1.0
2016-04-29,49.05,49.79,48.25,49.15,5878513,43.0826803395406,43.7326534985877,42.3800066540843,43.1705145502227,6692737.32222656,0.0,1.0
2016-05-02,49.53,49.82,49.32,49.33,3542247,43.5042845508144,43.7590037617923,43.3198327083821,43.3286161294503,4032878.50200299,0.0,1.0
2016-05-03,49.49,49.93,48.93,49.05,3738605,43.4691508665416,43.8556213935426,42.9772792867222,43.0826803395406,4256433.76421262,0.0,1.0
2016-05-04,49.16,49.39,48.95,49.11,3200295,43.1792979712909,43.3813166558596,42.9948461288586,43.1353808659499,3643563.22570606,0.0,1.0
2016-05-05,48.39,49.1799,48.32,49.01,3216267,42.5029745490392,43.1967769792166,42.4414906015617,43.0475466552678,3661747.48429503,0.0,1.0
2016-05-06,49.22,49.285,48.155,48.42,3628383,43.2319984977001,43.2890907346434,42.2965641539364,42.5293248122438,4130945.07461876,0.0,1.0
2016-05-09,49.74,49.94,49.24,49.3,3313189,43.6887363932467,43.8644048146108,43.2495653398365,43.3022658662457,3772094.01015027,0.0,1.0
2016-05-10,50.39,50.49,48.37,49.13,6062223,44.25965876268,44.347492973362,42.4854077069028,43.1529477080863,6901892.72827333,0.0,1.0
2016-05-11,50.28,51.14,50.24,50.28,4072400,44.1630411309297,44.9184153427953,44.1279074466569,44.1630411309297,4636462.2262527,0.0,1.0
2016-05-12,51.05,51.29,50.51,50.88,4010303,44.8393645531814,45.0501666588183,44.3650598154984,44.690046395022,4565764.26071307,0.0,1.0
2016-05-13,49.6,51.1,49.59,50.56,4532188,43.5657684982919,44.8832816585225,43.5569850772237,44.4089769208394,5159934.79625669,0.0,1.0
2016-05-16,49.99,50.18,49.64,49.69,4432486,43.9083219199518,44.0752069202477,43.6009021825647,43.6448192879057,5046423.21662752,0.0,1.0
2016-05-17,49.93,50.3,49.78,50.12,2483077,43.8556213935426,44.1806079730661,43.7238700775195,44.0225063938385,2827004.39921837,0.0,1.0
2016-05-18,50.33,50.51,49.82,49.94,3569508,44.2069582362707,44.3650598154984,43.7590037617923,43.8644048146108,4063915.38363295,0.0,1.0
2016-05-19,49.55,50.09,49.25,49.94,3408722,43.5218513929508,43.9961561306338,43.2583487609047,43.8644048146108,3880859.14762709,0.0,1.0
2016-05-20,50.03,50.31,49.79,49.9,3088564,43.9434556042246,44.1893913941343,43.7326534985877,43.829271130338,3516356.52670758,0.0,1.0
2016-05-23,49.91,50.31,49.83,50.24,2182745,43.8380545514062,44.1893913941343,43.7677871828605,44.1279074466569,2485073.84884637,0.0,1.0
2016-05-24,50.84,51.05,50.16,50.22,2411708,44.6549127107492,44.8393645531814,44.0576400781113,44.1103406045205,2745750.18238666,0.0,1.0
2016-05-25,49.63,50.23,49.5,50.23,5194940,43.8995384988836,44.4302603022149,43.7845487748285,44.4302603022149,5873065.66347062,0.35,1.0
2016-05-26,47.59,48.77,47.3,48.68,10709157,42.0950843675573,43.1388372474421,41.8385688292806,43.0592289769424,12107085.4064563,0.0,1.0
2016-05-27,48.6,48.96,48.02,48.18,5430558,42.9884660698316,43.3068991518304,42.4754349932781,42.6169608074997,6139440.24825806,0.0,1.0
2016-05-31,47.74,48.83,47.52,48.6,6066482,42.2277648183901,43.1919094277753,42.0331668238354,42.9884660698316,6858375.09812676,0.0,1.0
2016-06-01,48.05,48.12,47.17,47.28,4547321,42.5019710834446,42.5638886271666,41.7235791052255,41.8208781025029,5140909.19738802,0.0,1.0
2016-06-02,48.33,48.34,47.695,47.88,3438086,42.7496412583326,42.7584866217214,42.1879606831403,42.3515999058341,3886879.31615361,0.0,1.0
2016-06-03,47.75,48.01,47.22,47.91,3349392,42.236610181779,42.4665896298892,41.7678059221697,42.3781359960007,3786607.57365883,0.0,1.0
2016-06-06,47.07,47.39,46.83,47.1,4198141,41.6351254713369,41.9181770997803,41.4228367500044,41.6616615615035,4746148.70576142,0.0,1.0
2016-06-07,47.5,47.9325,47.4275,47.51,5054502,42.0154760970577,42.3980380636256,41.9513472124885,42.0243214604465,5714295.47639502,0.0,1.0
2016-06-08,47.68,47.85,47.23,47.41,3046433,42.174692638057,42.3250638156675,41.7766512855586,41.935867826558,3444101.5773741,0.0,1.0
2016-06-09,48.03,48.34,47.58,47.69,3516693,42.4842803566669,42.7584866217214,42.0862390041685,42.1835380014459,3975747.34400542,0.0,1.0
2016-06-10,47.15,47.34,46.92,47.13,3790342,41.7058883784477,41.873950282836,41.5024450205041,41.68819765167,4285117.33590967,0.0,1.0
2016-06-13,46.64,47.24,46.29,46.5,3660137,41.2547748456162,41.7854966489474,40.9451871270063,41.1309397581722,4137915.92170427,0.0,1.0
2016-06-14,46.52,46.62,46.03,46.07,4327589,41.1486304849499,41.2370841188385,40.7152076788961,40.7505891324515,4892494.30436409,0.0,1.0
2016-06-15,47.26,47.8,47.08,47.19,4193653,41.8031873757251,42.2808369987233,41.6439708347258,41.7412698320032,4741074.86107839,0.0,1.0
2016-06-16,47.47,47.52,46.369,46.77,3061257,41.9889400068911,42.0331668238354,41.0150654977782,41.3697645696713,3460860.64011501,0.0,1.0
2016-06-17,47.81,47.86,47.41,47.47,5882280,42.2896823621121,42.3339091790564,41.935867826558,41.9889400068911,6650128.14217681,0.0,1.0
2016-06-20,48.5,49.65,48.37,49.52,5553479,42.9000124359431,43.9172292256613,42.785022711888,43.8022395016062,6278406.83967575,0.0,1.0
2016-06-21,48.65,49.0,48.59,48.75,3073636,43.0326928867759,43.3422806053858,42.9796207064428,43.1211465206644,3474855.54281805,0.0,1.0
2016-06-22,48.86,49.39,48.75,48.86,3174409,43.2184455179418,43.6872497775511,43.1211465206644,43.2184455179418,3588783.02727503,0.0,1.0
2016-06-23,49.36,50.0,49.25,50.0,4210919,43.6607136873845,44.2268169442712,43.5634146901071,44.2268169442712,4760594.69224978,0.0,1.0
2016-06-24,45.65,47.19,44.96,45.46,10969836,40.3790838701196,41.7412698320032,39.7687537962887,40.2110219657314,12401792.3489981,0.0,1.0
2016-06-27,43.64,44.1,43.34,43.66,10892896,38.6011658289599,39.0080525448472,38.3358049272943,38.6188565557376,12314808.9243295,0.0,1.0
2016-06-28,43.73,46.16,42.94,45.15,14381606,38.6807740994596,40.8301974029512,37.9819903917401,39.9368157006769,16258920.4849648,0.0,1.0
2016-06-29,44.47,45.12,43.36,43.81,7536967,39.3353309902348,39.9102796105103,38.353495654072,38.7515370065704,8520811.03812772,0.0,1.0
2016-06-30,44.2,44.35,43.77,44.12,6542259,39.0965061787358,39.2291866295686,38.716155553015,39.0257432716249,7396258.03078219,0.0,1.0
2016-07-01,44.86,45.31,44.65,44.72,5651655,39.6803001624001,40.0783415148986,39.4945475312342,39.5564650749562,6389398.32265283,0.0,1.0
2016-07-05,43.75,44.41,43.56,44.41,6251890,38.6984648262373,39.2822588099017,38.5304029218491,39.2822588099017,7067985.4802549,0.0,1.0
2016-07-06,43.18,43.77,43.06,43.5,6195501,38.1942791130726,38.716155553015,38.0881347524064,38.4773307415159,7004235.69687002,0.0,1.0
2016-07-07,43.82,44.37,43.55,43.64,4953545,38.7603823699593,39.2468773563463,38.5215575584602,38.6011658289599,5600159.97335033,0.0,1.0
2016-07-08,44.52,44.97,44.425,44.5,4181706,39.3795578071791,39.7775991596775,39.295526854985,39.3618670804014,4727568.34984217,0.0,1.0
2016-07-11,45.63,45.69,44.95,44.96,5547681,40.3613931433419,40.414465323675,39.7599084328998,39.7687537962887,6271851.99309104,0.0,1.0
2016-07-12,46.71,47.08,46.1,46.13,4912227,41.3166923893382,41.6439708347258,40.7771252226181,40.8036613127846,5553448.49504966,0.0,1.0
2016-07-13,46.65,47.38,46.55,47.05,3608902,41.263620209005,41.9093317363914,41.1751665751165,41.6174347445592,4079992.9198471,0.0,1.0
2016-07-14,46.32,47.41,46.31,47.08,4008107,40.9717232171729,41.935867826558,40.962877853784,41.6439708347258,4531308.46500945,0.0,1.0
2016-07-15,45.32,45.8,44.75,45.78,6204287,40.0871868782874,40.5117643209524,39.5830011651227,40.4940735941747,7014168.58443354,0.0,1.0
2016-07-18,45.62,45.97,45.42,45.43,3071942,40.352547779953,40.6621354985629,40.175640512176,40.1844858755648,3472940.41516809,0.0,1.0
2016-07-19,45.13,45.88,45.02,45.67,3866780,39.9191249738992,40.5825272280633,39.8218259766218,40.3967745968973,4371533.23160516,0.0,1.0
2016-07-20,46.02,46.17,45.62,45.98,4224480,40.7063623155072,40.83904276634,40.352547779953,40.6709808619518,4775925.88827174,0.0,1.0
2016-07-21,45.32,46.085,45.17,45.93,2986205,40.0871868782874,40.7638571775348,39.9545064274546,40.6267540450075,3376011.66704222,0.0,1.0
2016-07-22,45.94,46.01,45.41,45.53,3842148,40.6355994083964,40.6975169521184,40.1667951487871,40.2729395094534,4343685.87371025,0.0,1.0
2016-07-25,46.31,46.5,45.9,45.91,2964808,40.962877853784,41.1309397581722,40.600217954841,40.6090633182298,3351821.5924694,0.0,1.0
2016-07-26,46.17,46.74,46.1,46.46,2750006,40.83904276634,41.3432284795047,40.7771252226181,41.0955583046168,3108980.24095335,0.0,1.0
2016-07-27,46.32,46.48,46.06,46.33,3431473,40.9717232171729,41.1132490313945,40.7417437690626,40.9805685805617,3879403.0828896,0.0,1.0
2016-07-28,46.5,46.65,45.99,46.22,2588667,41.1309397581722,41.263620209005,40.6798262253407,40.8832695832843,2926580.72506314,0.0,1.0
2016-07-29,46.72,46.95,46.48,46.7,3887060,41.325537752727,41.5289811106707,41.1132490313945,41.3078470259493,4394460.49768624,0.0,1.0
2016-08-01,46.71,46.905,46.52,46.58,4294017,41.3166923893382,41.4891769754208,41.1486304849499,41.2017026652831,4854539.95639201,0.0,1.0
2016-08-02,45.26,46.65,45.08,46.18,7242682,40.0341146979543,41.263620209005,39.8748981569549,40.8478881297289,8188111.30939659,0.0,1.0
2016-08-03,45.63,46.09,45.08,45.1,2826374,40.3613931433419,40.7682798592292,39.8748981569549,39.8925888837326,3195316.99914265,0.0,1.0
2016-08-04,46.16,46.405,45.66,45.66,2772610,40.8301974029512,41.0469088059781,40.3879292335085,40.3879292335085,3134534.87224016,0.0,1.0
2016-08-05,47.05,47.12,46.31,46.34,2566263,41.6174347445592,41.6793522882812,40.962877853784,40.9894139439506,2901252.2009369,0.0,1.0
2016-08-08,46.48,47.11,46.41,46.82,2822964,41.1132490313945,41.6705069248923,41.0513314876725,41.4139913866156,3191461.87205506,0.0,1.0
2016-08-09,45.05,46.34,45.02,45.76,7587408,39.8483620667884,40.9894139439506,39.8218259766218,40.476382867397,8577836.39455745,0.0,1.0
2016-08-10,45.44,45.45,45.01,45.2,4842650,40.1933312389537,40.2021766023425,39.8129806132329,39.9810425176212,5474789.20549727,0.0,1.0
2016-08-11,45.92,46.32,45.62,45.71,4630654,40.6179086816187,40.9717232171729,40.352547779953,40.4321560504527,5235120.13744391,0.0,1.0
2016-08-12,46.04,46.18,45.81,45.92,3423913,40.7240530422849,40.8478881297289,40.5206096843413,40.6179086816187,3870856.23222033,0.0,1.0
2016-08-15,46.15,46.365,45.8,45.9,3446741,40.8213520395623,41.0115273524227,40.5117643209524,40.600217954841,3896664.10352697,0.0,1.0
2016-08-16,46.58,46.65,46.08,46.14,3012362,41.2017026652831,41.263620209005,40.7594344958403,40.8125066761735,3405583.09203642,0.0,1.0
2016-08-17,46.99,47.01,46.233,46.51,3467874,41.5643625642261,41.5820532910038,40.8947685556898,41.1397851215611,3920555.71664784,0.0,1.0
2016-08-18,46.77,46.9,46.335,46.86,3709434,41.3697645696713,41.4847542937264,40.9849912622561,41.449372840171,4193647.94517559,0.0,1.0
2016-08-19,46.63,46.7,46.08,46.45,3132476,41.2459294822273,41.3078470259493,40.7594344958403,41.086712941228,3541376.26945563,0.0,1.0
2016-08-22,46.91,46.95,46.31,46.54,3481940,41.4935996571152,41.5289811106707,40.962877853784,41.1663212117276,3936457.83325023,0.0,1.0
2016-08-23,47.8,47.98,47.155,47.2,5136542,42.2808369987233,42.4400535397226,41.7103110601422,41.750115195392,5807044.63365789,0.0,1.0
2016-08-24,47.29,47.68,47.235,47.47,5564640,42.1393111845016,42.486833522458,42.0903016240206,42.2997061097122,6244806.05408625,0.35,1.0
2016-08-25,47.19,47.31,46.86,46.93,2753787,42.0502028927179,42.1571328428583,41.7561455298318,41.8185213340804,3090382.43790506,0.0,1.0
2016-08-26,47.1,47.665,46.9,47.3,5077004,41.9700054301126,42.4734672786904,41.7917888465453,42.14822201368,5697566.29643968,0.0,1.0
2016-08-29,47.18,47.43,47.0,47.08,2366147,42.0412920635396,42.2640627929988,41.8808971383289,41.9521837717559,2655361.19325922,0.0,1.0
2016-08-30,47.41,47.455,47.05,47.05,2694391,42.246241134642,42.2863398659447,41.9254512842208,41.9254512842208,3023726.46368418,0.0,1.0
2016-08-31,47.8,47.92,47.19,47.22,5859236,42.5937634725984,42.7006934227388,42.0502028927179,42.076935380253,6575410.52882488,0.0,1.0
2016-09-01,48.7,48.7,48.01,48.05,4118454,43.3957380986515,43.3957380986515,42.7808908853441,42.8165342020576,4621852.71152774,0.0,1.0
2016-09-02,46.39,47.15,46.08,46.69,12104306,41.3373365584485,42.0145595760045,41.0611008539191,41.6046614337995,13583815.5548809,0.0,1.0
2016-09-06,45.87,46.27,45.7,45.88,5300929,40.8739734411734,41.2304066083081,40.7224893451411,40.8828842703517,5948861.65349085,0.0,1.0
2016-09-07,45.3,45.85,45.22,45.6,5082978,40.3660561780064,40.8561517828166,40.2947695445795,40.6333810533574,5704270.49857443,0.0,1.0
2016-09-08,44.86,45.45,44.75,45.19,6043101,39.9739796941582,40.4997186156819,39.8759605731962,40.2680370570444,6781749.35130659,0.0,1.0
2016-09-09,44.37,44.85,44.32,44.75,4629780,39.5373490644182,39.9650688649798,39.4927949185264,39.8759605731962,5195678.09832935,0.0,1.0
2016-09-12,45.22,45.37,44.11,44.15,3509985,40.2947695445795,40.428431982255,39.3056675057806,39.3413108224941,3939010.53397019,0.0,1.0
2016-09-13,45.63,45.88,45.02,45.62,9740713,40.6601135408925,40.8828842703517,40.1165529610121,40.6512027117142,10931320.5370908,0.0,1.0
2016-09-14,46.23,46.39,45.29,45.67,6272678,41.1947632915946,41.3373365584485,40.357145348828,40.695756857606,7039387.55242633,0.0,1.0
2016-09-15,46.47,46.63,46.1,46.22,6366914,41.4086231918754,41.5511964587293,41.0789225122758,41.1858524624162,7145142.02051643,0.0,1.0
2016-09-16,46.25,46.64,45.99,46.48,7241229,41.2125849499513,41.5601072879077,40.9809033913138,41.4175340210538,8126324.55976037,0.0,1.0
2016-09-19,45.9,46.63,45.64,46.38,4709023,40.9007059287085,41.5511964587293,40.6690243700709,41.3284257292701,5284606.97174145,0.0,1.0
2016-09-20,46.19,46.54,45.93,46.1,4927154,41.1591199748811,41.470998996124,40.9274384162436,41.0789225122758,5529400.12806135,0.0,1.0
2016-09-21,45.82,46.35,45.4636,46.3,4510931,40.8294192952815,41.301693241735,40.5118373433645,41.2571390958432,5062302.18277649,0.0,1.0
2016-09-22,46.84,46.87,46.19,46.19,4370218,41.7383238714751,41.7650563590102,41.1591199748811,41.1591199748811,4904389.83008365,0.0,1.0
2016-09-23,47.26,47.54,46.37,46.53,8278542,42.1125786969665,42.3620819139608,41.3195149000918,41.4620881669456,9290428.34767519,0.0,1.0
2016-09-26,46.47,48.25,45.8,47.96,10295193,41.4086231918754,42.9947507856249,40.8115976369248,42.7363367394523,11553574.6381413,0.0,1.0
2016-09-27,48.35,48.548,47.25,47.28,7849792,43.0838590774086,43.2602934951403,42.1036678677881,42.1304003553232,8809272.22693971,0.0,1.0
2016-09-28,48.78,48.84,48.07,48.59,6649072,43.4670247320784,43.5204897071486,42.8343558604143,43.2977189776894,7461788.19827615,0.0,1.0
2016-09-29,48.26,48.75,48.1,48.5,4540751,43.0036616148033,43.4402922445433,42.8610883479494,43.2175215150841,5095767.08194927,0.0,1.0
2016-09-30,48.82,49.23,48.46,48.55,4481452,43.5026680487919,43.868012045105,43.1818781983706,43.262075660976,5029219.96404025,0.0,1.0
2016-10-03,49.13,49.485,48.74,48.74,4338467,43.7789037533213,44.0952381891533,43.4313814153649,43.4313814153649,4868757.90474377,0.0,1.0
2016-10-04,49.19,49.64,49.02,49.31,4205755,43.8323687283915,44.2333560414181,43.6808846323593,43.9392986785319,4719824.51443463,0.0,1.0
2016-10-05,48.77,49.05,48.61,48.88,4068248,43.4581139029001,43.7076171198944,43.3155406360462,43.5561330238621,4565510.03118337,0.0,1.0
2016-10-06,48.83,49.145,48.69,48.7,3813043,43.5115788779703,43.7922699970889,43.3868272694731,43.3957380986515,4279111.31913137,0.0,1.0
2016-10-07,47.75,48.6,47.74,48.26,5033102,42.5492093267065,43.3066298068678,42.5402984975282,43.0036616148033,5648298.15413641,0.0,1.0
2016-10-10,47.51,47.9,47.48,47.54,3202665,42.3353494264257,42.682871764382,42.3086169388906,42.3620819139608,3594126.80446716,0.0,1.0
2016-10-11,46.85,47.73,46.65,47.51,3515733,41.7472347006534,42.5313876683498,41.5690181170861,42.3353494264257,3945461.11212061,0.0,1.0
2016-10-12,46.7,47.01,46.23,46.45,4540079,41.6135722629779,41.8898079675073,41.1947632915946,41.3908015335187,5095012.94337636,0.0,1.0
2016-10-13,46.79,46.91,46.23,46.4,3698984,41.6937697255832,41.8006996757236,41.1947632915946,41.3462473876269,4151110.88537051,0.0,1.0
2016-10-14,46.15,46.99,46.11,46.839,4007490,41.1234766581677,41.8719863091506,41.0878333414542,41.7374327885572,4497325.57967633,0.0,1.0
2016-10-17,46.11,46.51,45.9153,46.23,2997331,41.0878333414542,41.4442665085889,40.9143394973514,41.1947632915946,3363694.82570308,0.0,1.0
2016-10-18,46.52,46.99,46.505,46.64,2587778,41.4531773377673,41.8719863091506,41.4398110939997,41.5601072879077,2904082.15464634,0.0,1.0
2016-10-19,46.62,46.63,46.05,46.28,2535589,41.542285629551,41.5511964587293,41.034368366384,41.2393174374865,2845514.09217388,0.0,1.0
2016-10-20,47.2,47.255,46.425,46.5,4194060,42.0591137218963,42.1081232823773,41.3685244605728,41.4353556794105,4706700.03435999,0.0,1.0
2016-10-21,46.71,46.88,46.43,46.82,2850823,41.6224830921563,41.7739671881885,41.372979875162,41.7205022131183,3199279.15004894,0.0,1.0
2016-10-24,47.0,47.13,46.59,46.64,3293115,41.8808971383289,41.9967379176477,41.5155531420159,41.5601072879077,3695632.50970454,0.0,1.0
2016-10-25,46.92,47.0601,46.71,46.78,2823492,41.809610504902,41.9344512216909,41.6224830921563,41.6848588964048,3168607.48139396,0.0,1.0
2016-10-26,47.15,47.17,46.53,46.55,3221003,42.0145595760045,42.0323812343612,41.4620881669456,41.4799098253024,3614706.25855939,0.0,1.0
2016-10-27,46.53,47.11,46.1101,47.06,4670403,41.4620881669456,41.978916259291,41.087922449746,41.9343621133991,5241266.44839965,0.0,1.0
2016-10-28,48.45,48.86,47.06,47.48,5915030,43.1729673691923,43.5383113655054,41.9343621133991,42.3086169388906,6638024.23051658,0.0,1.0
2016-10-31,49.1,49.26,48.33,48.65,4371294,43.7521712657862,43.8947445326401,43.0660374190519,43.3511839527596,4905597.34958432,0.0,1.0
2016-11-01,48.42,49.29,47.93,49.09,3648126,43.1462348816572,43.9214770201752,42.7096042519171,43.7432604366078,4094036.51105362,0.0,1.0
2016-11-02,48.27,48.82,48.16,48.47,2304912,43.0125724439817,43.5026680487919,42.9145533230196,43.190789027549,2586641.43803301,0.0,1.0
2016-11-03,48.32,48.88,48.135,48.68,2797553,43.0571265898735,43.5561330238621,42.8922762500737,43.3779164402947,3139497.95692572,0.0,1.0
2016-11-04,48.04,48.655,47.995,48.15,1644917,42.8076233728792,43.3556393673488,42.7675246415765,42.9056424938412,1845975.23650576,0.0,1.0
2016-11-07,48.99,49.03,48.36,48.57,2428604,43.6541521448241,43.6897954615376,43.092769906587,43.2798973193327,2725452.31356891,0.0,1.0
2016-11-08,49.82,49.975,48.73,48.81,2519486,44.3937509666287,44.5318688188934,43.4224705861866,43.4937572196135,2827442.82217458,0.0,1.0
2016-11-09,49.36,49.555,48.44,48.94,4594336,43.9838528244238,44.1576139934019,43.1640565400139,43.6095979989323,5155901.77752853,0.0,1.0
2016-11-10,49.92,50.225,49.13,49.36,4968123,44.4828592584124,44.7546395483526,43.7789037533213,43.9838528244238,5575376.76971828,0.0,1.0
2016-11-11,49.82,50.16,49.5,49.72,3722799,44.3937509666287,44.6967191586932,44.1086044329209,44.304642674845,4177836.79327795,0.0,1.0
2016-11-14,50.78,50.97,49.5001,49.59,5583686,45.249190567752,45.418496322141,44.1086935412127,44.1888018955262,6266180.04703209,0.0,1.0
2016-11-15,50.97,51.0,50.4,51.0,2512739,45.418496322141,45.4452288096761,44.910579058974,45.4452288096761,2819871.13623498,0.0,1.0
2016-11-16,50.94,50.97,50.04,50.48,3681718,45.3917638346059,45.418496322141,44.5897892085528,44.981865692401,4131734.46185886,0.0,1.0
2016-11-17,51.5,51.65,50.86,50.94,3088744,45.8907702685945,46.02443270627,45.3204772011789,45.3917638346059,3466281.23844895,0.0,1.0
2016-11-18,51.5,51.64,51.03,51.14,2278694,45.8907702685945,46.0155218770916,45.4719612972112,45.5699804181732,2557218.81138942,0.0,1.0
2016-11-21,51.26,51.63,51.12,51.46,3345230,45.6769103683136,46.0066110479133,45.5521587598165,45.855126951881,3754117.52715557,0.0,1.0
2016-11-22,51.77,51.86,50.9,51.02,3732660,46.4432416776533,46.5239813290149,45.662758381158,45.7704112496402,4160773.47789828,0.35,1.0
2016-11-23,52.3,52.43,51.73,52.02,3324123,46.9187085134492,47.0353324543049,46.4073573881593,46.667518486991,3705379.76019024,0.0,1.0
2016-11-25,52.55,52.59,51.9,52.25,1498895,47.1429853227869,47.178869612281,46.5598656185089,46.8738531515817,1670809.17151692,0.0,1.0
2016-11-28,52.06,52.27,51.59,52.09,2338277,46.703402776485,46.8917952963287,46.2817623749301,46.7303159936056,2606463.19932155,0.0,1.0
2016-11-29,53.22,53.27,52.2,52.35,4152852,47.744047171812,47.7889025336796,46.8289977897142,46.9635638753168,4629158.95346398,0.0,1.0
2016-11-30,51.41,52.42,51.29,52.39,5548491,46.120283072207,47.0263613819313,46.0126302037249,46.9994481648108,6184869.28762794,0.0,1.0
2016-12-01,49.88,51.11,49.73,50.85,5822320,44.7477089990602,45.8511509010017,44.6131429134576,45.6179030192905,6490104.8142174,0.0,1.0
2016-12-02,50.4,50.63,49.84,50.02,5594701,45.2142047624826,45.4205394270733,44.7118247095662,44.8733040122893,6236379.29454357,0.0,1.0
2016-12-05,51.63,52.39,51.19,51.32,3800482,46.3176466644242,46.9994481648108,45.9229194799898,46.0395434208454,4236374.25022097,0.0,1.0
2016-12-06,52.58,52.69,51.83,51.96,3510807,47.1698985399075,47.2685803360161,46.4970681118943,46.6136920527499,3913475.28347603,0.0,1.0
2016-12-07,53.16,53.29,52.1,52.15,3853758,47.690220737571,47.8068446784266,46.7392870659791,46.7841424278466,4295760.68450872,0.0,1.0
2016-12-08,52.92,53.37,52.78,53.01,4104130,47.4749150006068,47.8786132574146,47.3493199873776,47.5556546519683,4574848.83537388,0.0,1.0
2016-12-09,53.34,53.4,52.78,52.79,3136056,47.8517000402941,47.9055264745352,47.3493199873776,47.3582910597512,3495742.61518697,0.0,1.0
2016-12-12,52.13,52.54,51.68,52.48,3895887,46.7662002830996,47.1340142504134,46.3625020262917,47.0801878161724,4342721.62545978,0.0,1.0
2016-12-13,52.15,52.68,52.05,52.39,5387712,46.7841424278466,47.2596092636426,46.6944317041115,46.9994481648108,6005649.91082883,0.0,1.0
2016-12-14,52.41,53.0,52.295,52.55,3521975,47.0173903095578,47.5466835795948,46.9142229772625,47.1429853227869,3925924.18538544,0.0,1.0
2016-12-15,52.96,53.67,51.95,52.76,6992945,47.5107992901008,48.1477454286199,46.6047209803764,47.3313778426306,7794993.40641832,0.0,1.0
2016-12-16,51.5,52.53,51.4,52.45,6317600,46.2010227235686,47.1250431780399,46.1113119998335,47.0532745990519,7042190.42826568,0.0,1.0
2016-12-19,51.32,51.605,50.77,50.9,5039569,46.0395434208454,46.2952189834904,45.5461344403024,45.662758381158,5617577.01886547,0.0,1.0
2016-12-20,52.49,53.115,51.38,51.76,6363612,47.0891588885459,47.6498509118902,46.0933698550865,46.4342706052798,7093479.72578141,0.0,1.0
2016-12-21,53.09,53.25,52.07,52.27,4565565,47.6274232309564,47.7709603889325,46.7123738488585,46.8917952963287,5089207.63306079,0.0,1.0
2016-12-22,52.41,53.1614,52.08,52.99,2693191,47.0173903095578,47.6914766877033,46.7213449212321,47.5377125072213,3002083.68394506,0.0,1.0
2016-12-23,53.03,53.12,52.35,52.63,2351836,47.5735967967154,47.6543364480769,46.9635638753168,47.214753901775,2621577.33443881,0.0,1.0
2016-12-27,52.64,53.41,52.64,53.0,1290504,47.2237249741485,47.9144975469087,47.2237249741485,47.5466835795948,1438516.98689986,0.0,1.0
2016-12-28,52.19,52.63,52.085,52.55,1965642,46.8200267173406,47.214753901775,46.7258304574188,47.1429853227869,2191089.22340715,0.0,1.0
2016-12-29,51.99,52.46,51.97,52.34,1639974,46.6406052698705,47.0622456714254,46.6226631251235,46.9545928029433,1828069.07772011,0.0,1.0
2016-12-30,52.06,52.37,51.7,52.25,2323807,46.703402776485,46.9815060200638,46.3804441710387,46.8738531515817,2590333.57802596,0.0,1.0
2017-01-03,52.14,52.52,51.74,52.23,3450973,46.7751713554731,47.1160721056664,46.4163284605328,46.8559110068347,3846778.68633711,0.0,1.0
2017-01-04,52.82,52.92,52.24,52.45,3169337,47.3852042768717,47.4749150006068,46.8648820792082,47.0532745990519,3532840.74416682,0.0,1.0
2017-01-05,53.71,53.99,52.82,53.05,4022336,48.1836297181139,48.4348197445722,47.3852042768717,47.5915389414624,4483673.55933717,0.0,1.0
2017-01-06,53.65,54.0636,53.14,53.59,3669575,48.1298032838729,48.5008468372412,47.672278592824,48.0759768496318,4090453.01076406,0.0,1.0
2017-01-09,53.69,53.95,53.35,53.37,2413767,48.1656875733669,48.3989354550781,47.8606711126676,47.8786132574146,2690611.44476757,0.0,1.0
2017-01-10,54.25,54.87,53.78,53.9,4197139,48.6680676262834,49.2242741134409,48.2464272247285,48.3540800932106,4678525.40393513,0.0,1.0
2017-01-11,54.56,54.69,54.07,54.29,3234721,48.9461708698622,49.0627948107178,48.5065883235602,48.7039519157774,3605723.89266652,0.0,1.0
2017-01-12,53.64,54.3,53.25,54.22,3121396,48.1208322114994,48.7129229881509,47.7709603889325,48.6411544091629,3479401.20204299,0.0,1.0
2017-01-13,53.46,53.75,53.19,53.47,1940202,47.9593529087762,48.219514007608,47.7171339546915,47.9683239811497,2162731.40960206,0.0,1.0
2017-01-17,53.09,53.48,52.745,53.48,2738192,47.6274232309564,47.9772950535232,47.3179212340704,47.9772950535232,3052246.02588858,0.0,1.0
2017-01-18,53.6,53.73,52.65,52.79,3185992,48.0849479220053,48.2015718628609,47.232696046522,47.3582910597512,3551405.97171886,0.0,1.0
2017-01-19,53.45,54.14,53.42,53.6,2163300,47.9503818364027,48.5693858301748,47.9234686192822,48.0849479220053,2411417.39797821,0.0,1.0
2017-01-20,53.3,53.95,53.025,53.53,2666016,47.8158157508001,48.3989354550781,47.5691112605286,48.0221504153908,2971791.876156,0.0,1.0
2017-01-23,53.77,53.82,53.03,53.33,2381144,48.237456152355,48.2823115142225,47.5735967967154,47.8427289679206,2654246.7843995,0.0,1.0
2017-01-24,54.53,54.705,53.66,53.72,2532776,48.9192576527416,49.076251419278,48.1387743562464,48.1926007904874,2823270.05573969,0.0,1.0
2017-01-25,55.83,55.885,54.65,54.7,5113236,50.0854970612977,50.134837959352,49.0269105212237,49.0717658830913,5699693.17726091,0.0,1.0
2017-01-26,56.93,57.79,56.45,56.81,5701151,51.0723150223837,51.8438272465054,50.6417035484552,50.9646621539016,6355038.4643373,0.0,1.0
2017-01-27,56.29,56.98,56.11,56.94,2926772,50.4981663904791,51.1171703842512,50.336687087756,51.0812860947572,3262455.00888249,0.0,1.0
2017-01-30,55.64,56.14,55.52,56.0,3278992,49.9150466862011,50.3636003048765,49.807393817719,50.2380052916474,3655072.50803466,0.0,1.0
2017-01-31,55.38,55.64,54.75,55.64,2966031,49.6817988044898,49.9150466862011,49.1166212449588,49.9150466862011,3306216.77822897,0.0,1.0
2017-02-01,55.47,55.7,55.025,55.27,1951968,49.7625384558514,49.9688731204421,49.3633257352303,49.5831170083813,2175846.89848691,0.0,1.0
2017-02-02,55.31,55.46,55.075,55.45,1514367,49.6190012978753,49.7535673834779,49.4081810970978,49.7445963111044,1688055.71613926,0.0,1.0
2017-02-03,55.28,55.72,55.21,55.42,1573611,49.5920880807548,49.9868152651891,49.5292905741402,49.7176830939839,1754094.64385425,0.0,1.0
2017-02-06,55.5,55.575,55.02,55.08,1466935,49.7894516729719,49.8567347157733,49.3588401990435,49.4126666332846,1635183.55323033,0.0,1.0
2017-02-07,55.45,55.64,55.19,55.56,1550046,49.7445963111044,49.9150466862011,49.5113484293932,49.843278107213,1727826.88118455,0.0,1.0
2017-02-08,55.59,55.78,55.35,55.7,1723996,49.8701913243335,50.0406416994302,49.6548855873693,49.9688731204421,1921727.89185266,0.0,1.0
2017-02-09,56.31,56.48,55.45,55.47,3283833,50.5161085352261,50.6686167655758,49.7445963111044,49.7625384558514,3660468.74139278,0.0,1.0
2017-02-10,56.25,56.33,55.88,56.02,2610317,50.4622821009851,50.5340506799731,50.1303524231653,50.2559474363944,2909704.53845435,0.0,1.0
2017-02-13,56.46,56.93,56.43,56.63,2688057,50.6506746208288,51.0723150223837,50.6237614037082,50.8031828511784,2996360.84526285,0.0,1.0
2017-02-14,56.37,56.64,56.28,56.53,2755528,50.5699349694672,50.8121539235519,50.4891953181056,50.7134721274433,3071570.36001299,0.0,1.0
2017-02-15,56.48,56.53,55.61,56.03,3190217,50.6686167655758,50.7134721274433,49.8881334690805,50.2649185087679,3556115.55361062,0.0,1.0
2017-02-16,56.03,56.46,55.7,56.34,2674492,50.2649185087679,50.6506746208288,49.9688731204421,50.5430217523467,2981240.02198195,0.0,1.0
2017-02-17,55.4,55.8,55.21,55.76,3954074,49.6997409492369,50.0585838441772,49.5292905741402,50.0226995546832,4407582.32168137,0.0,1.0
2017-02-21,55.89,56.07,55.23,55.53,2780365,50.1393234955388,50.3008027982619,49.5472327188872,49.8163648900925,3099256.01337295,0.0,1.0
2017-02-22,55.5,55.72,54.75,55.37,3625237,50.1034392060447,50.3020474335282,49.4263657032604,49.9860797988954,4015705.44234669,0.35,1.0
2017-02-23,55.92,56.88,55.85,56.62,4377147,50.482600367604,51.349254451168,50.4194068406775,51.1145356368694,4848602.45822589,0.0,1.0
2017-02-24,56.03,56.12,55.59,55.89,3586664,50.5819044813457,50.6631533016798,50.1846880263789,50.4555174274926,3972977.80660104,0.0,1.0
2017-02-27,56.05,56.13,55.711,56.11,3478132,50.5999597747533,50.6721809483836,50.2939225514947,50.654125654976,3852755.99956641,0.0,1.0
2017-02-28,55.95,56.4075,55.93,56.22,2542491,50.5096833077154,50.9226981444138,50.4916280143078,50.7534297687178,2816338.61339754,0.0,1.0
2017-03-01,56.5,56.715,56.18,56.51,2682810,51.0062038764239,51.2002982805555,50.7173191819026,51.0152315231277,2971771.14704007,0.0,1.0
2017-03-02,56.57,56.67,56.09,56.54,1852711,51.0693974033505,51.1596738703884,50.6360703615685,51.0423144632391,2052263.51981831,0.0,1.0
2017-03-03,55.72,56.31,55.52,56.26,3252961,50.3020474335282,50.8346785890519,50.1214944994523,50.7895403555329,3603332.19357562,0.0,1.0
2017-03-06,55.74,55.87,55.07,55.6,2754501,50.3201027269357,50.437462134085,49.7152503977817,50.1937156730827,3051183.86926134,0.0,1.0
2017-03-07,55.53,55.76,55.33,55.65,2172016,50.1305221461561,50.3381580203433,49.9499692120803,50.2388539066016,2405960.34743772,0.0,1.0
2017-03-08,55.53,55.8825,55.49,55.78,2345141,50.1305221461561,50.4487466924648,50.0944115593409,50.3562133137509,2597732.36253805,0.0,1.0
2017-03-09,56.2,56.25,55.69,55.78,2492952,50.7353744753102,50.7805127088291,50.2749644934168,50.3562133137509,2761463.84744199,0.0,1.0
2017-03-10,57.21,57.46,56.61,56.64,3720515,51.6471667923931,51.8728579599879,51.1055079901656,51.132590930277,4121245.682374,0.0,1.0
2017-03-13,57.11,57.42,57.06,57.36,2362650,51.5568903253552,51.8367473731728,51.5117520918363,51.78258149295,2617127.22874681,0.0,1.0
2017-03-14,56.99,57.3,56.73,57.06,2322380,51.4485585649097,51.7284156127273,51.2138397506111,51.5117520918363,2572519.81186253,0.0,1.0
2017-03-15,57.37,57.54,56.9,57.05,2389165,51.7916091396538,51.9450791336183,51.3673097445756,51.5027244451325,2646498.11672015,0.0,1.0
2017-03-16,57.54,57.59,57.18,57.27,2170733,51.9450791336183,51.9902173671372,51.6200838522818,51.7013326726159,2404539.15757274,0.0,1.0
2017-03-17,57.64,57.96,57.58,57.75,3796630,52.0353556006562,52.3242402951775,51.9811897204334,52.1346597143979,4205558.90651471,0.0,1.0
2017-03-20,57.76,57.85,57.55,57.76,1937734,52.1436873611017,52.2249361814358,51.9541067803221,52.1436873611017,2146444.21030134,0.0,1.0
2017-03-21,57.79,58.76,57.69,58.37,4017256,52.1707703012131,53.0464520314809,52.0804938341752,52.694373810033,4449948.17787081,0.0,1.0
2017-03-22,58.29,58.435,57.09,57.58,5536709,52.6221526364027,52.7530535136076,51.5388350319476,51.9811897204334,6133059.01489746,0.0,1.0
2017-03-23,58.52,58.95,58.43,58.47,3638884,52.8297885105899,53.2179773188529,52.7485396902557,52.7846502770709,4030822.33875144,0.0,1.0
2017-03-24,58.6,59.12,58.39,58.82,4531302,52.9020096842202,53.3714473128174,52.7124291034406,53.1006179117036,5019361.24515898,0.0,1.0
2017-03-27,58.87,58.94,58.06,58.47,4375976,53.1457561452226,53.2089496721491,52.4145167622154,52.7846502770709,4847305.33170065,0.0,1.0
2017-03-28,59.26,60.24,59.0,59.88,7319166,53.4978343666705,54.3825437436421,53.2631155523719,54.0575484623056,8107501.58945161,0.0,1.0
2017-03-29,58.96,59.37,58.545,59.09,4112245,53.2270049655567,53.5971384804122,52.8523576273494,53.344364372706,4555168.29017329,0.0,1.0
2017-03-30,59.29,59.4,59.05,59.37,4780667,53.5249173067818,53.6242214205236,53.3082537858908,53.5971384804122,5295584.94794884,0.0,1.0
2017-03-31,58.91,59.27,58.865,59.17,3435229,53.1818667320378,53.5068620133743,53.1412423218707,53.4165855463363,3805231.98649003,0.0,1.0
2017-04-03,58.72,59.05,58.42,59.0,4372531,53.0103414446657,53.3082537858908,52.739512043552,53.2631155523719,4843489.27629548,0.0,1.0
2017-04-04,58.64,59.06,58.405,58.86,4480338,52.9381202710354,53.3172814325946,52.7259705734963,53.1367284985188,4962907.994747,0.0,1.0
2017-04-05,58.8,59.19,58.34,58.7,3356317,53.082562618296,53.4346408397439,52.6672908699216,52.9922861512581,3717820.50198117,0.0,1.0
2017-04-06,59.06,59.36,58.29,58.63,3553208,53.3172814325946,53.5881108337084,52.6221526364027,52.9290926243316,3935918.31468944,0.0,1.0
2017-04-07,58.61,59.185,58.55,58.96,4726445,52.911037330924,53.430127016392,52.8568714507012,53.2270049655567,5235522.7836007,0.0,1.0
2017-04-10,58.44,58.99,58.29,58.8,2888376,52.7575673369595,53.2540879056681,52.6221526364027,53.082562618296,3199478.33003568,0.0,1.0
2017-04-11,57.78,58.84,57.53,58.75,4076237,52.1617426545093,53.1186732051112,51.9360514869145,53.0374243847771,4515281.9264492,0.0,1.0
2017-04-12,57.73,58.27,57.47,58.23,3901458,52.1166044209903,52.6040973429951,51.8818856066917,52.5679867561799,4321677.76167103,0.0,1.0
2017-04-13,57.47,58.34,57.425,57.77,3200257,51.8818856066917,52.6672908699216,51.8412611965247,52.1527150078055,3544951.53056423,0.0,1.0
2017-04-17,58.46,58.5,57.39,57.71,2982082,52.7756226303671,52.8117332171823,51.8096644330614,52.0985491275827,3303277.25247317,0.0,1.0
2017-04-18,58.37,58.66,57.97,58.58,4371522,52.694373810033,52.956175564443,52.3332679418813,52.8839543908126,4842371.59852949,0.0,1.0
2017-04-19,58.68,59.05,58.44,58.83,3141113,52.9742308578505,53.3082537858908,52.7575673369595,53.1096455584074,3479437.2255182,0.0,1.0
2017-04-20,59.21,59.48,58.92,59.06,2943172,53.4526961331515,53.6964425941539,53.1908943787415,53.3172814325946,3260176.31899994,0.0,1.0
2017-04-21,58.96,59.43,58.805,59.14,2193128,53.2270049655567,53.6513043606349,53.0870764416479,53.389502606225,2429346.28697735,0.0,1.0
2017-04-24,59.62,60.05,59.44,59.91,3183942,53.822829648007,54.21101845627,53.6603320073387,54.0846314024169,3526879.26817369,0.0,1.0
2017-04-25,60.03,60.27,59.925,60.0,2537528,54.1929631628624,54.4096266837535,54.0981728724726,54.1658802227511,2810841.05665563,0.0,1.0
2017-04-26,60.55,60.69,60.125,60.19,3665065,54.6624007914596,54.7887878453127,54.2787258065485,54.3374055101231,4059823.25212237,0.0,1.0
2017-04-27,60.98,61.265,60.87,60.9,3274830,55.0505895997227,55.3078775307807,54.951285485981,54.9783684260923,3627556.66836683,0.0,1.0
2017-04-28,61.77,62.5,61.44,61.61,4825849,55.7637736893222,56.422791898699,55.4658613480971,55.6193313420616,5345633.42844711,0.0,1.0
2017-05-01,62.55,63.15,61.59,61.78,3476635,56.467930132218,57.0095889344455,55.601276048654,55.772801336026,3851097.76010588,0.0,1.0
2017-05-02,62.7,62.86,62.27,62.55,2879131,56.6033448327749,56.7477871800355,56.2151560245118,56.467930132218,3189237.56596577,0.0,1.0
2017-05-03,62.64,62.8,62.4,62.7,2257144,56.5491789525521,56.6936212998128,56.3325154316611,56.6033448327749,2500257.34730175,0.0,1.0
2017-05-04,62.97,63.41,62.885,63.12,3098367,56.8470912937772,57.2443077487441,56.770356296795,56.9825059943341,3432087.12265912,0.0,1.0
2017-05-05,63.02,63.38,62.84,63.29,2229821,56.8922295272962,57.2172248086327,56.729731886628,57.1359759882986,2469991.43094891,0.0,1.0
2017-05-08,62.73,63.15,62.63,62.97,2185700,56.6304277728862,57.0095889344455,56.5401513058483,56.8470912937772,2421118.22905293,0.0,1.0
2017-05-09,63.22,63.24,62.84,62.97,2676608,57.072782461372,57.0908377547796,56.729731886628,56.8470912937772,2964901.13960237,0.0,1.0
2017-05-10,62.14,63.03,62.04,62.92,4573695,56.0977966173625,56.901257174,56.0075201503246,56.8019530602583,5066320.32695623,0.0,1.0
2017-05-11,61.99,62.16,61.64,61.92,2360035,55.9623819168056,56.1158519107701,55.6464142821729,55.8991883898791,2614230.57130573,0.0,1.0
2017-05-12,61.19,61.88,61.05,61.88,2791262,55.2401701805023,55.8630778030639,55.1137831266492,55.8630778030639,3091904.33740345,0.0,1.0
2017-05-15,60.91,61.11,60.74,61.03,2726251,54.9873960727961,55.167949006872,54.8339260788317,55.0957278332416,3019891.10723053,0.0,1.0
2017-05-16,61.2,61.58,60.9901,61.19,3167193,55.2491978272061,55.5922484019502,55.0597075228935,55.2401701805023,3508326.26034169,0.0,1.0
2017-05-17,59.75,61.15,59.68,61.0,3337413,53.9401890551563,55.2040595936871,53.8769955282297,55.0686448931303,3696880.38256769,0.0,1.0
2017-05-18,61.04,61.49,60.27,60.61,3126189,55.1047554799454,55.5109995816161,54.4096266837535,54.7165666716824,3462905.78549881,0.0,1.0
2017-05-19,61.5,61.82,61.07,61.58,2882358,55.5200272283198,55.8089119228412,55.1318384200568,55.5922484019502,3192812.14094182,0.0,1.0
2017-05-22,62.05,62.24,61.72,61.85,2065727,56.0165477970284,56.1880730844004,55.7186354558033,55.8359948629526,2288223.13032292,0.0,1.0
2017-05-23,61.92,62.14,61.63,62.09,2129321,55.8991883898791,56.0977966173625,55.6373866354691,56.0526583838436,2358666.73770655,0.0,1.0
2017-05-24,62.02,62.08,61.66,61.94,2471343,56.3505707250687,56.4050859498914,56.0234793761325,56.2778837586384,2719984.74705445,0.4,1.0
2017-05-25,62.77,63.055,62.49,62.52,2383509,57.0320110353525,57.2909583532603,56.7776066528465,56.8048642652579,2623313.77087964,0.0,1.0
2017-05-26,63.36,63.45,62.83,62.87,1880176,57.5680774127758,57.6498502500098,57.0865262601752,57.1228697433903,2069340.45244948,0.0,1.0
2017-05-30,63.74,64.05,63.25,63.27,2219380,57.9133405033195,58.1950024982368,57.4681328339341,57.4863045755417,2442671.75698303,0.0,1.0
2017-05-31,64.07,64.33,63.64,63.94,3313867,58.2131742398444,58.4494068807428,57.8224817952817,58.0950579193952,3647275.06208855,0.0,1.0
2017-06-01,65.4,65.5,64.19,64.31,3569464,59.4215950567477,59.5124537647855,58.3222046894898,58.4312351391352,3928587.66879384,0.0,1.0
2017-06-02,65.47,66.4799,65.395,65.9,5234204,59.4851961523742,60.4027782448483,59.4170521213458,59.8758885969369,5760817.11157512,0.0,1.0
2017-06-05,65.06,65.28,64.81,65.19,3022824,59.112675449419,59.3125646071023,58.8855286793244,59.2307917698682,3326950.23435846,0.0,1.0
2017-06-06,64.33,64.97,64.31,64.9,3066147,58.4494068807428,59.030902612185,58.4312351391352,58.9673015165585,3374631.96012321,0.0,1.0
2017-06-07,64.3,64.87,64.18,64.87,5061299,58.4221492683315,58.9400439041471,58.313118818686,58.9400439041471,5570516.14457481,0.0,1.0
2017-06-08,64.33,64.62,64.06,64.35,3177565,58.4494068807428,58.7128971340525,58.2040883690406,58.4675786223504,3497259.72184925,0.0,1.0
2017-06-09,63.34,64.24,62.78,64.2,3199906,57.5499056711682,58.3676340435087,57.0410969061563,58.3312905602936,3521848.44920678,0.0,1.0
2017-06-12,63.59,63.59,62.67,63.27,3069017,57.7770524412628,57.7770524412628,56.9411523273147,57.4863045755417,3377790.71073939,0.0,1.0
2017-06-13,64.06,64.51,63.87,64.0,2469200,58.2040883690406,58.6129525552109,58.0314568237687,58.1495731442179,2717626.13988704,0.0,1.0
2017-06-14,64.76,65.29,64.46,64.81,3598960,58.8400993253055,59.3216504779061,58.567523201192,58.8855286793244,3961051.26049241,0.0,1.0
2017-06-15,65.5,65.52,64.07,64.29,2693196,59.5124537647855,59.5306255063931,58.2131742398444,58.4130633975277,2964158.37090524,0.0,1.0
2017-06-16,65.64,65.67,65.095,65.45,3833916,59.6396559560385,59.6669135684499,59.1444759972323,59.4670244107666,4219646.17679052,0.0,1.0
2017-06-19,66.32,66.37,65.68,65.95,2841200,60.2574951706958,60.3029245247148,59.6759994392537,59.9213179509558,3127053.04902278,0.0,1.0
2017-06-20,65.7,66.44,65.59,66.32,2387506,59.6941711808612,60.3665256203412,59.5942266020196,60.2574951706958,2627712.90893291,0.0,1.0
2017-06-21,66.43,66.62,65.895,65.98,3492458,60.3574397495375,60.5300712948094,59.871345661535,59.9485755633672,3843834.0973828,0.0,1.0
2017-06-22,65.69,67.3,65.66,66.12,6036248,59.6850853100574,61.1479105094667,59.6578276976461,60.0757777546202,6643554.73499144,0.0,1.0
2017-06-23,66.45,66.56,65.8,65.85,3882609,60.375611491145,60.4755560699867,59.7850298888991,59.830459242918,4273238.17809844,0.0,1.0
2017-06-26,66.0,67.0601,65.97,66.52,3370557,59.9667473049747,60.9299404688839,59.9394896925634,60.4392125867715,3709668.64133292,0.0,1.0
2017-06-27,65.05,66.07,65.02,65.9,3012634,59.1035895786152,60.0303484006012,59.0763319662039,59.8758885969369,3315735.01875606,0.0,1.0
2017-06-28,66.1,66.305,65.78,65.78,2577594,60.0576060130126,60.2438663644902,59.7668581472915,59.7668581472915,2836925.65706139,0.0,1.0
2017-06-29,65.15,66.1,65.0,66.03,2765429,59.1944482866531,60.0576060130126,59.0581602245963,59.9940049173861,3043658.73092567,0.0,1.0
2017-06-30,65.57,65.99,65.45,65.71,2585115,59.576054860412,59.957661434171,59.4670244107666,59.703257051665,2845203.34465174,0.0,1.0
2017-07-03,65.25,66.34,65.24,65.65,1773373,59.2853069946909,60.2756669123034,59.2762211238871,59.6487418268423,1951792.00573866,0.0,1.0
2017-07-05,66.54,66.7099,65.53,65.59,2510335,60.4573843283791,60.6117532733354,59.5397113771969,59.5942266020196,2762899.73103569,0.0,1.0
2017-07-06,65.48,66.03,65.22,65.68,2944064,59.494282023178,59.9940049173861,59.2580493822796,59.6759994392537,3240266.19305864,0.0,1.0
2017-07-07,65.83,66.48,65.63,65.77,3198754,59.8122875013104,60.4028691035564,59.6305700852347,59.7577722764877,3520580.54652042,0.0,1.0
2017-07-10,65.84,66.01,65.73,65.81,2102286,59.8213733721142,59.9758331757785,59.7214287932726,59.7941157597028,2313796.93306276,0.0,1.0
2017-07-11,65.75,65.82,65.07,65.5,2811879,59.7396005348801,59.8032016305066,59.1217613202228,59.5124537647855,3094782.0640691,0.0,1.0
2017-07-12,65.97,66.3,65.92,66.1,1819189,59.9394896925634,60.2393234290883,59.8940603385445,60.0576060130126,2002217.5521606,0.0,1.0
2017-07-13,66.17,66.4,65.9,65.98,2435344,60.1212071086391,60.3301821371261,59.8758885969369,59.9485755633672,2680363.8887158,0.0,1.0
2017-07-14,65.75,66.15,65.57,66.1,1949265,59.7396005348801,60.1030353670315,59.576054860412,60.0576060130126,2145380.49472174,0.0,1.0
2017-07-17,67.02,67.185,65.74,66.06,2841136,60.8935061269607,61.0434229952232,59.7305146640764,60.0212625297974,3126982.60998465,0.0,1.0
2017-07-18,66.75,67.25,66.5,66.83,3058752,60.6481876152585,61.1024811554477,60.4210408451639,60.7208745816888,3366492.94938918,0.0,1.0
2017-07-19,66.77,67.1,66.6,66.89,2204968,60.6663593568661,60.966193093391,60.5118995532018,60.7753898065115,2426809.76608393,0.0,1.0
2017-07-20,67.58,67.795,66.95,66.98,2410864,61.4023148919726,61.597661114254,60.8299050313342,60.8571626437456,2653420.95663074,0.0,1.0
2017-07-21,67.0,67.56,66.94,67.21,2745842,60.8753343853531,61.3841431503651,60.8208191605304,61.0661376722326,3022101.08342771,0.0,1.0
2017-07-24,66.99,67.35,66.91,67.13,2203987,60.8662485145494,61.1933398634856,60.7935615481191,60.9934507058023,2425730.06770258,0.0,1.0
2017-07-25,67.15,67.8,67.08,67.62,2270123,61.0116224474099,61.6022040496559,60.9480213517834,61.4386583751878,2498520.00873108,0.0,1.0
2017-07-26,66.7,67.27,66.47,67.26,2779030,60.6027582612396,61.1206528970553,60.3937832327526,61.1115670262515,3058628.12713846,0.0,1.0
2017-07-27,66.34,67.4,65.91,67.35,3816554,60.2756669123034,61.2387692175045,59.8849744677407,61.1933398634856,4200537.38647758,0.0,1.0
2017-07-28,66.4,66.64,66.05,66.27,2022179,60.3301821371261,60.5482430364169,60.0121766589937,60.2120658166769,2225630.37013228,0.0,1.0
2017-07-31,66.78,67.53,66.63,66.95,3633849,60.6754452276699,61.3568855379537,60.5391571656131,60.8299050313342,3999450.44176348,0.0,1.0
2017-08-01,67.81,68.27,67.42,67.5,4082801,61.6112899204597,62.0292399774337,61.2569409591121,61.3296279255423,4493571.48937184,0.0,1.0
2017-08-02,67.5,68.0,67.06,67.91,3636995,61.3296279255423,61.7839214657316,60.9298496101759,61.7021486284975,4002912.9607316,0.0,1.0
2017-08-03,67.42,68.02,67.11,67.11,3218058,61.2569409591121,61.8020932073391,60.9752789641948,60.9752789641948,3541826.72139665,0.0,1.0
2017-08-04,67.81,68.27,67.42,67.5,2701677,61.6112899204597,62.0292399774337,61.2569409591121,61.3296279255423,2973492.64406755,0.0,1.0
2017-08-07,68.0,68.12,67.69,68.03,2126256,61.7839214657316,61.892951915377,61.5022594708142,61.8111790781429,2340178.55406271,0.0,1.0
2017-08-08,68.03,68.87,67.93,68.05,3544327,61.8111790781429,62.5743922256608,61.7203203701051,61.8293508197505,3900921.63595797,0.0,1.0
2017-08-09,68.16,68.54,67.7,67.85,4207696,61.9292953985921,62.2745584891359,61.511345341618,61.6476334036748,4631032.17167428,0.0,1.0
2017-08-10,67.38,68.06,67.34,68.001,3707790,61.2205974758969,61.8384366905543,61.1842539926818,61.7848300528119,4080830.64361403,0.0,1.0
2017-08-11,67.48,67.7,67.095,67.59,3306153,61.3114561839348,61.511345341618,60.9616501579891,61.4114007627764,3638784.95677383,0.0,1.0
2017-08-14,68.03,68.48,67.96,68.25,2864915,61.8111790781429,62.2200432643132,61.7475779825164,62.0110682358262,3153154.01448019,0.0,1.0
2017-08-15,68.71,69.235,68.51,68.56,2859741,62.4290182928002,62.9060265099989,62.2473008767245,62.2927302307435,3147459.45849129,0.0,1.0
2017-08-16,68.87,69.155,68.52,68.9,2266993,62.5743922256608,62.8333395435686,62.2563867475283,62.6016498380721,2495075.09952249,0.0,1.0
2017-08-17,67.51,68.82,67.44,68.81,2598727,61.3387137963461,62.5289628716418,61.2751127007196,62.5198770008381,2860184.84757421,0.0,1.0
2017-08-18,67.46,67.905,67.2,67.59,2790710,61.2932844423272,61.6976056930956,61.0570518014288,61.4114007627764,3071483.25159734,0.0,1.0
2017-08-21,68.5,68.585,67.52,67.67,2329119,62.2382150059208,62.3154449077529,61.3477996671499,61.4840877292067,2563451.5945681,0.0,1.0
2017-08-22,68.29,68.69,67.95,68.38,2486573,62.0474117190413,62.4108465511926,61.7384921117126,62.1291845562753,2736747.03690966,0.0,1.0
2017-08-23,67.72,68.045,67.67,67.74,1882548,61.892951915377,62.1899869031575,61.8472542249492,61.9112309915481,2059784.62191148,0.4,1.0
2017-08-24,68.18,68.425,67.905,68.14,1677340,62.3133706673125,62.5372893504086,62.0620333699597,62.2768125149703,1835256.86341968,0.0,1.0
2017-08-25,68.17,68.575,68.02,68.25,1730440,62.3042311292269,62.6743824216919,62.1671380579436,62.3773474339114,1893356.07970713,0.0,1.0
2017-08-28,68.55,68.615,68.17,68.17,1706637,62.651533576478,62.7109405740341,62.3042311292269,62.3042311292269,1867312.09392012,0.0,1.0
2017-08-29,68.11,68.21,67.5,67.79,1976948,62.2493939007136,62.3407892815691,61.6918820774948,61.9569286819758,2163072.1175336,0.0,1.0
2017-08-30,68.54,68.665,68.17,68.17,1411717,62.6423940383925,62.7566382644619,62.3042311292269,62.3042311292269,1544626.20187693,0.0,1.0
2017-08-31,69.48,69.55,68.81,68.89,3057764,63.5015106184346,63.5654873850335,62.8891615667024,62.9622778713869,3345643.91698619,0.0,1.0
2017-09-01,69.13,69.89,69.03,69.82,1683159,63.1816267854402,63.8762316799424,63.0902314045846,63.8122549133435,1841623.70597292,0.0,1.0
2017-09-05,66.97,68.88,65.95,68.77,7020225,61.2074865589603,62.9531383333013,60.2752536742338,62.8526034143602,7681159.52281616,0.0,1.0
2017-09-06,66.96,67.37,66.25,66.41,3564744,61.1983470208748,61.5730680823825,60.5494398168004,60.6956724261693,3900354.66413138,0.0,1.0
2017-09-07,65.66,67.19,65.6,66.97,4897550,60.0102070697527,61.4085563968426,59.9553698412393,61.2074865589603,5358640.61635749,0.0,1.0
2017-09-08,65.57,66.05,65.07,65.75,6086212,59.9279512269827,60.3666490550893,59.4709743227049,60.0924629125227,6659211.81467516,0.0,1.0
2017-09-11,67.65,68.03,66.8,66.93,6646687,61.8289751487781,62.1762775960292,61.0521144115059,61.1709284066181,7272453.96625155,0.0,1.0
2017-09-12,68.18,68.18,67.63,67.82,2634856,62.3133706673125,62.3133706673125,61.810696072607,61.9843472962325,2882920.31318786,0.0,1.0
2017-09-13,68.42,68.45,67.841,67.91,2301827,62.5327195813658,62.5601381956225,62.0035403262122,62.0666031390025,2518537.56552323,0.0,1.0
2017-09-14,68.74,69.08,67.85,67.9,3187233,62.8251848001035,63.1359290950124,62.0117659104892,62.057463600917,3487302.06074362,0.0,1.0
2017-09-15,65.94,67.34,65.08,67.27,10332936,60.2661141361482,61.5456494681259,59.4801138607905,61.481672701527,11305752.9858445,0.0,1.0
2017-09-18,65.19,66.09,64.93,65.5,4838928,59.5806487797316,60.4032072074315,59.3430207895072,59.8639744603838,5294499.51923503,0.0,1.0
2017-09-19,65.22,65.56,64.64,65.2,3903726,59.6080673939883,59.9188116888971,59.0779741850261,59.5897883178172,4271250.87007396,0.0,1.0
2017-09-20,64.48,65.31,63.94,65.24,3753744,58.9317415756572,59.6903232367583,58.4382065190373,59.6263464701594,4107148.48481552,0.0,1.0
2017-09-21,64.45,64.94,64.2,64.67,3890182,58.9043229614006,59.3521603275927,58.6758345092617,59.1053927992828,4256431.74040547,0.0,1.0
2017-09-22,64.33,64.635,63.86,64.5,3508074,58.7946485043739,59.0734044159833,58.3650902143528,58.9500206518283,3838349.34234213,0.0,1.0
2017-09-25,63.5,64.38,63.08,63.81,5001980,58.0360668432728,58.8403461948017,57.6522062436795,58.319392523925,5472902.40838947,0.0,1.0
2017-09-26,65.32,66.25,64.78,64.96,6142971,59.6994627748438,60.5494398168004,59.2059277182239,59.3704394037638,6721314.51556517,0.0,1.0
2017-09-27,63.68,65.68,63.55,65.3,3919730,58.2005785288128,60.0284861459238,58.0817645337006,59.6811836986727,4288761.60185296,0.0,1.0
2017-09-28,64.37,64.4,63.01,63.12,4006884,58.8312066567161,58.8586252709728,57.5882294770807,57.6887643960218,4384120.90686832,0.0,1.0
2017-09-29,64.57,64.78,63.77,64.34,3472869,59.0139974184272,59.2059277182239,58.2828343715828,58.8037880424594,3799829.89018771,0.0,1.0
2017-10-02,64.43,64.55,63.91,64.06,3339173,58.8860438852294,58.9957183422561,58.4107879047806,58.5478809760639,3653546.78621848,0.0,1.0
2017-10-03,64.1,64.6,63.9,64.21,4081588,58.5844391284061,59.0414160326839,58.401648366695,58.6849740473472,4465858.07925133,0.0,1.0
2017-10-04,65.19,65.42,64.45,64.5,4005516,59.5806487797316,59.7908581556994,58.9043229614006,58.9500206518283,4382624.11349956,0.0,1.0
2017-10-05,65.91,66.17,64.92,64.96,4417507,60.2386955218915,60.476323512116,59.3338812514216,59.3704394037638,4833402.91232219,0.0,1.0
2017-10-06,65.63,66.16,65.1925,65.92,3411248,59.982788455496,60.4671839740304,59.582933664253,60.2478350599771,3732407.44561429,0.0,1.0
2017-10-09,66.45,66.48,65.38,65.61,3157061,60.7322305785115,60.7596491927682,59.7543000033571,59.9645093793249,3454289.45144372,0.0,1.0
2017-10-10,67.08,67.38,66.5614,66.64,3569501,61.3080214779015,61.5822076204681,60.8340450327846,60.905881802137,3905559.52235886,0.0,1.0
2017-10-11,67.2,67.42,66.92,67.13,2878022,61.4176959349281,61.6187657728103,61.1617888685326,61.3537191683292,3148979.71107399,0.0,1.0
2017-10-12,66.86,67.44,66.78,66.97,2727898,61.1069516400192,61.6370448489814,61.0338353353348,61.2074865589603,2984721.95691323,0.0,1.0
2017-10-13,67.94,68.02,67.0,67.38,2997787,62.0940217532592,62.1671380579436,61.234905173217,61.5822076204681,3280020.25040856,0.0,1.0
2017-10-16,68.24,68.32,67.3,67.64,2466183,62.3682078958258,62.4413242005102,61.5090913157837,61.8198356106925,2698367.22262567,0.0,1.0
2017-10-17,68.13,68.5,67.82,67.83,1832402,62.2676729768847,62.6058358860502,61.9843472962325,61.9934868343181,2004917.51645102,0.0,1.0
2017-10-18,67.46,68.16,67.05,68.16,2601920,61.6553239251525,62.2950915911414,61.2806028636448,62.2950915911414,2846883.48102886,0.0,1.0
2017-10-19,65.79,67.3821,65.64,67.33,4742756,60.1290210648649,61.5841269234661,59.9919279935816,61.5365099300403,5189273.19477559,0.0,1.0
2017-10-20,65.88,66.67,65.71,66.29,2638235,60.2112769076349,60.9333004163937,60.0559047601804,60.5859979691426,2886617.43657459,0.0,1.0
2017-10-23,66.1,66.23,65.56,65.8,2142165,60.4123467455171,60.5311607406293,59.9188116888971,60.1381606029504,2343843.83537472,0.0,1.0
2017-10-24,66.42,66.42,65.93,66.25,2250165,60.7048119642548,60.7048119642548,60.2569745980627,60.5494398168004,2462011.73290851,0.0,1.0
2017-10-25,65.86,66.67,65.72,66.41,2261388,60.1929978314638,60.9333004163937,60.065044298266,60.6956724261693,2474291.34692722,0.0,1.0
2017-10-26,66.6,66.875,66.24,66.24,2073201,60.8693236497948,61.1206609471476,60.5403002787148,60.5403002787148,2268387.0679162,0.0,1.0
2017-10-27,67.21,67.72,66.02,66.5,2741497,61.4268354730137,61.892951915377,60.3392304408326,60.7779282689393,2999601.26467769,0.0,1.0
2017-10-30,66.02,67.33,65.985,67.21,2255541,60.3392304408326,61.5365099300403,60.3072420575332,61.4268354730137,2467893.86825241,0.0,1.0
2017-10-31,66.39,66.8,66.06,66.16,2582936,60.6773933499982,61.0521144115059,60.3757885931749,60.4671839740304,2826112.19059569,0.0,1.0
2017-11-01,64.57,66.66,64.145,66.58,5134460,59.0139974184272,60.9241608783082,58.6255670497911,60.8510445736237,5617855.02936425,0.0,1.0
2017-11-02,65.2,65.677,64.18,64.57,5117199,59.5897883178172,60.0257442844981,58.6575554330906,59.0139974184272,5598968.95455563,0.0,1.0
2017-11-03,65.43,65.64,65.21,65.33,1719030,59.7999976937849,59.9919279935816,59.5989278559027,59.7086023129294,1880871.86016213,0.0,1.0
2017-11-06,65.67,66.4,65.37,65.37,2833089,60.0193466078382,60.6865328880837,59.7451604652716,59.7451604652716,3099816.39496394,0.0,1.0
2017-11-07,66.38,67.81,66.0,66.87,3570956,60.6682538119126,61.975207758147,60.3209513646615,61.1160911781048,3907151.50653398,0.0,1.0
2017-11-08,65.93,66.06,65.16,65.89,2530413,60.2569745980627,60.3757885931749,59.5532301654749,60.2204164457204,2768644.29724229,0.0,1.0
2017-11-09,66.18,66.46,65.59,65.67,2663642,60.4854630502015,60.7413701165971,59.9462303031538,60.0193466078382,2914416.43446942,0.0,1.0
2017-11-10,64.66,66.05,63.6,65.79,4344284,59.0962532611972,60.3666490550893,58.1274622241284,60.1290210648649,4753286.17194148,0.0,1.0
2017-11-13,65.98,66.02,64.45,64.46,2554304,60.3026722884904,60.3392304408326,58.9043229614006,58.9134624994861,2794784.56798285,0.0,1.0
2017-11-14,66.02,66.325,65.22,65.93,2399046,60.3392304408326,60.6179863524421,59.6080673939883,60.2569745980627,2624909.46210043,0.0,1.0
2017-11-15,65.78,66.18,65.415,65.89,2245505,60.1198815267793,60.4854630502015,59.7862883866566,60.2204164457204,2456913.00695936,0.0,1.0
2017-11-16,65.82,66.28,65.68,66.02,2126398,60.1564396791215,60.5768584310571,60.0284861459238,60.3392304408326,2326592.41648198,0.0,1.0
2017-11-17,66.22,66.31,65.61,65.79,1838107,60.5220212025437,60.6042770453137,59.9645093793249,60.1290210648649,2011159.62622352,0.0,1.0
2017-11-20,66.13,66.48,65.9,66.29,1625640,60.4397653597737,60.7596491927682,60.229555983806,60.5859979691426,1778689.45321138,0.0,1.0
2017-11-21,67.0,67.31,66.4,66.75,2307554,61.234905173217,61.5182308538692,60.6865328880837,61.0064167210781,2524803.74653412,0.0,1.0
2017-11-22,66.79,66.99,66.46,66.7,1658526,61.4542540872703,61.6382764082383,61.1506172576731,61.3714440428347,1802526.9883301,0.45,1.0
2017-11-24,66.71,66.83,66.35,66.67,1069620,61.3806451588831,61.4910585514639,61.0494049811407,61.3438406946895,1162489.4136466,0.0,1.0
2017-11-27,66.16,67.17,66.08,66.76,3249443,60.8745837762211,61.8038964971096,60.8009748478339,61.4266507391251,3531574.84690642,0.0,1.0
2017-11-28,66.51,67.05,66.04,66.37,2519872,61.1966228379151,61.6934831045288,60.7641703836403,61.0678072132375,2738659.07868634,0.0,1.0
2017-11-29,65.7,66.6322,65.47,66.51,3872851,60.4513324379946,61.3090604760266,60.2397067688814,61.1966228379151,4209110.04668073,0.0,1.0
2017-11-30,65.64,65.99,64.3,65.42,5269906,60.3961257417042,60.7181648033982,59.1631761912185,60.1937011886394,5727463.89924711,0.0,1.0
2017-12-01,66.0,66.09,64.89,65.32,3611769,60.7273659194467,60.8101759638823,59.7060420380741,60.1016900281554,3925359.68571732,0.0,1.0
2017-12-04,67.25,67.88,66.95,67.08,4097408,61.8775054254968,62.457175736546,61.6014719440448,61.721086452674,4453164.13622677,0.0,1.0
2017-12-05,65.94,67.11,65.77,67.03,2798938,60.6721592231562,61.7486898008192,60.5157402503334,61.675080872432,3041954.8946852,0.0,1.0
2017-12-06,66.06,66.575,65.66,66.38,2907722,60.7825726157371,61.2564300922297,60.414527973801,61.0770083292859,3160184.03061584,0.0,1.0
2017-12-07,66.18,66.43,65.87,66.03,2314851,60.8929860083179,61.1230139095279,60.6077514108174,60.7549692675919,2515837.19607827,0.0,1.0
2017-12-08,66.91,67.12,66.32,66.32,1744841,61.5646674798511,61.7578909168676,61.0218016329955,61.0218016329955,1896336.2605379,0.0,1.0
2017-12-11,67.03,67.09,66.67,66.76,2210891,61.675080872432,61.7302875687224,61.3438406946895,61.4266507391251,2402850.90240136,0.0,1.0
2017-12-12,66.55,66.88,66.15,66.48,2706624,61.2334273021087,61.5370641317059,60.8653826601727,61.1690194897699,2941625.76122531,0.0,1.0
2017-12-13,65.41,66.76,65.36,66.35,3267977,60.184500072591,61.4266507391251,60.138494492349,61.0494049811407,3551718.05551558,0.0,1.0
2017-12-14,65.18,65.77,65.09,65.32,2909532,59.9728744034778,60.5157402503334,59.8900643590422,60.1016900281554,3162151.18328567,0.0,1.0
2017-12-15,65.95,66.195,64.67,64.88,5245956,60.6813603392047,60.9067876823905,59.5036174850093,59.6968409220257,5701434.44817398,0.0,1.0
2017-12-18,66.6,67.15,66.185,66.38,4908216,61.2794328823507,61.7854942650128,60.8975865663421,61.0770083292859,5334370.28093235,0.0,1.0
2017-12-19,68.13,68.74,67.0756,67.46,6810840,62.6872036377561,63.2484717167085,61.7170379616127,62.0707288625132,7402188.99986986,0.0,1.0
2017-12-20,67.7,69.17,67.66,68.42,3206200,62.2915556476748,63.6441197067898,62.2547511834812,62.9540360031597,3484577.28729243,0.0,1.0
2017-12-21,66.34,67.59,66.04,67.52,3710176,61.0402038650923,62.1903433711424,60.7641703836403,62.1259355588036,4032310.84194918,0.0,1.0
2017-12-22,66.35,66.9,66.11,66.78,1815659,61.0494049811407,61.5554663638028,60.8285781959791,61.4450529712219,1973303.01068807,0.0,1.0
2017-12-26,65.69,66.57,65.625,66.38,1438781,60.4421313219462,61.2518295342055,60.3823240676316,61.0770083292859,1563702.69914163,0.0,1.0
2017-12-27,66.76,66.765,66.02,66.16,2220110,61.4266507391251,61.4312512971493,60.7457681515435,60.8745837762211,2412870.33912133,0.0,1.0
2017-12-28,66.48,67.0,66.26,66.93,1996913,61.1690194897699,61.6474775242868,60.9665949367051,61.5830697119479,2170294.33113935,0.0,1.0
2017-12-29,66.37,66.9,66.35,66.9,1872919,61.0678072132375,61.5554663638028,61.0494049811407,61.5554663638028,2035534.59183409,0.0,1.0
2018-01-02,66.75,67.26,66.6,67.22,2783766,61.4174496230767,61.8867065415452,61.2794328823507,61.8499020773516,3025465.5906484,0.0,1.0
2018-01-03,66.9,67.13,66.06,66.74,2807479,61.5554663638028,61.767092032916,60.7825726157371,61.4082485070283,3051237.46427249,0.0,1.0
2018-01-04,66.85,67.11,66.46,66.9,3032322,61.5094607835607,61.7486898008192,61.1506172576731,61.5554663638028,3295602.38567686,0.0,1.0
2018-01-05,66.3,67.1199,66.2,67.0,3712212,61.0033994008987,61.7577989057071,60.9113882404147,61.6474775242868,4034523.61699657,0.0,1.0
2018-01-08,66.05,66.3,65.95,66.22,2025739,60.7733714996887,61.0033994008987,60.6813603392047,60.9297904725115,2201623.13934953,0.0,1.0
2018-01-09,67.63,68.02,66.88,67.13,3469926,62.227147835336,62.5859913612237,61.5370641317059,61.767092032916,3771201.21270834,0.0,1.0
2018-01-10,67.95,68.88,67.87,68.19,3300575,62.5215835488848,63.3772873413861,62.4479746204976,62.7424103340465,3587146.3664167,0.0,1.0
2018-01-11,68.8,69.14,68.15,68.83,2631135,63.3036784129989,63.6165163586446,62.7056058698529,63.3312817611441,2859582.45299737,0.0,1.0
2018-01-12,69.69,69.72,68.81,68.98,3243955,64.1225777413066,64.1501810894518,63.3128795290473,63.4692985018702,3525610.35306553,0.0,1.0
2018-01-16,68.52,69.73,68.21,69.4,3663889,63.0460471636437,64.1593822055002,62.7608125661433,63.855745375903,3982004.9880109,0.0,1.0
2018-01-17,69.45,69.6,68.44,68.56,3299264,63.901750956145,64.039767696871,62.9724382352565,63.0828516278373,3585721.53926192,0.0,1.0
2018-01-18,69.02,69.64,68.85,69.56,2447377,63.5061029660638,64.0765721610646,63.3496839932409,64.0029632326774,2659869.72354871,0.0,1.0
2018-01-19,68.56,69.52,68.33,69.33,4096698,63.0828516278373,63.9661587684838,62.8712259587241,63.7913375635642,4452392.49070436,0.0,1.0
2018-01-22,68.86,68.9,68.05,68.59,3698310,63.3588851092893,63.3956895734829,62.6135947093689,63.1104549759825,4019414.58030268,0.0,1.0
2018-01-23,68.51,69.58,68.43,68.73,4176221,63.0368460475953,64.0213654647742,62.9632371192081,63.2392706006601,4538820.04968925,0.0,1.0
2018-01-24,71.17,71.49,68.9,69.38,6744096,65.48434291647,65.7787786300188,63.3956895734829,63.8373431438062,7329649.97346382,0.0,1.0
2018-01-25,70.76,71.33,70.38,71.17,2863797,65.1070971584855,65.6315607732444,64.7574547486463,65.48434291647,3112445.25657046,0.0,1.0
2018-01-26,71.65,71.665,70.71,71.01,2771987,65.9259964867932,65.9397981608658,65.0610915782435,65.3371250596956,3012663.88274901,0.0,1.0
2018-01-29,71.94,72.1,71.215,71.44,3372352,66.1928288521969,66.3400467089713,65.5257479386878,65.7327730497768,3665155.38143446,0.0,1.0
2018-01-30,71.79,72.7,71.63,71.65,3481576,66.0548121114708,66.8921136718753,65.9075942546964,65.9259964867932,3783862.72022407,0.0,1.0
2018-01-31,71.61,72.17,71.44,71.81,3618940,65.8891920225996,66.4044545213101,65.7327730497768,66.0732143435676,3933153.30549375,0.0,1.0
2018-02-01,71.11,72.29,70.93,71.93,2658012,65.4291362201796,66.5148679138909,65.2635161313084,66.1836277361485,2888793.03990728,0.0,1.0
2018-02-02,69.95,71.49,69.75,71.0,2574287,64.3618067585651,65.7787786300188,64.177784437597,65.3279239436471,2797798.64361929,0.0,1.0
2018-02-05,68.04,70.47,67.92,69.72,3478130,62.6043935933205,64.8402647930819,62.4939802007396,64.1501810894518,3780117.52237864,0.0,1.0
2018-02-06,69.27,69.45,66.77,67.43,4472150,63.7361308672738,63.901750956145,61.4358518551735,62.043125514368,4860442.99025788,0.0,1.0
2018-02-07,69.12,69.954,68.38,68.61,3122312,63.5981141265478,64.3654872049844,62.9172315389661,63.1288572080793,3393405.73858168,0.0,1.0
2018-02-08,66.76,69.6,66.75,69.59,3679009,61.4266507391251,64.039767696871,61.4174496230767,64.0305665808226,3998437.77716438,0.0,1.0
2018-02-09,67.07,67.62,64.801,67.3,5179102,61.7118853366256,62.2179467192876,59.6241521052434,61.9235110057388,5628775.8710532,0.0,1.0
2018-02-12,68.77,68.95,67.56,67.57,3141417,63.2760750648537,63.441695153725,62.1627400229972,62.1719411390456,3414169.52408281,0.0,1.0
2018-02-13,68.75,69.07,68.23,68.61,2051565,63.2576728327569,63.5521085463058,62.7792147982401,63.1288572080793,2229691.47352133,0.0,1.0
2018-02-14,69.92,70.07,68.09,68.27,2738592,64.3342034104198,64.4722201511459,62.6503991735625,62.8160192624337,2976369.37257836,0.0,1.0
2018-02-15,69.6,70.09,69.19,69.9,2499482,64.039767696871,64.4906223832427,63.6625219388866,64.3158011783231,2716498.7234721,0.0,1.0
2018-02-16,69.5,69.89,68.55,69.16,2283828,63.947756536387,64.3066000622746,63.0736505117889,63.6349185907414,2482120.63404731,0.0,1.0
2018-02-20,69.45,69.98,69.04,69.33,1866404,63.901750956145,64.3894101067103,63.5245051981606,63.7913375635642,2028453.92904739,0.0,1.0
2018-02-21,69.58,70.56,69.51,70.07,2914009,64.0213654647742,64.9230748375175,63.9569576524354,64.4722201511459,3167016.89737562,0.0,1.0
2018-02-22,68.2,69.34,68.09,69.24,2454982,63.1656616722729,64.2215099758857,63.0637815728015,64.128891703639,2650645.42929493,0.45,1.0
2018-02-23,68.76,68.78,68.23,68.43,2025527,63.6843239968546,63.702847651304,63.1934471539469,63.3786836984404,2186962.62720601,0.0,1.0
2018-02-26,68.64,68.98,68.5,68.75,1643588,63.5731820701586,63.8880841957975,63.4435164890131,63.67506216963,1774582.87671518,0.0,1.0
2018-02-27,67.49,68.8,67.48,68.74,3027680,62.5080719393211,63.7213713057533,62.4988101120964,63.6658003424053,3268987.77806422,0.0,1.0
2018-02-28,66.91,68.09,66.9,67.85,3175760,61.97088596029,63.0637815728015,61.9616241330654,62.8414977194093,3428869.83633186,0.0,1.0
2018-03-01,65.98,67.3,65.67,66.61,2797450,61.1095360283954,62.3320972220523,60.8224193844305,61.6930311435498,3020408.31915717,0.0,1.0
2018-03-02,64.97,65.79,64.52,65.71,3749460,60.1740914787034,60.9335613111266,59.7573092535931,60.8594666933292,4048294.04505783,0.0,1.0
2018-03-05,65.19,65.85,64.815,65.13,3380750,60.3778516776462,60.9891322744747,60.030533156721,60.3222807142982,3650197.65321653,0.0,1.0
2018-03-06,66.15,66.15,65.1,65.6,2972082,61.2669870912149,61.2669870912149,60.2944952326241,60.7575865938578,3208958.58657608,0.0,1.0
2018-03-07,66.01,66.08,65.13,65.84,2245902,61.1373215100694,61.2021543006421,60.3222807142982,60.97987044725,2424901.63713801,0.0,1.0
2018-03-08,66.73,66.97,66.38,66.45,2095528,61.8041730702459,62.0264569236381,61.4800091173823,61.5448419079551,2262542.74579591,0.0,1.0
2018-03-09,67.47,67.51,66.72,67.0,2465357,62.4895482848718,62.5265955937705,61.7949112430212,62.0542424053121,2661847.32255888,0.0,1.0
2018-03-12,67.36,67.75,67.12,67.58,1926656,62.3876681854004,62.7488794471626,62.1653843320082,62.5914283843432,2080211.55357703,0.0,1.0
2018-03-13,67.57,68.295,67.44,67.71,2222061,62.5821665571185,63.2536490309073,62.4617628031977,62.7118321382639,2399160.49619285,0.0,1.0
2018-03-14,66.96,67.73,66.78,67.67,2151198,62.0171950964134,62.7303557927133,61.8504822063693,62.6747848293652,2322649.67572405,0.0,1.0
2018-03-15,66.73,67.335,66.6808,67.22,2373526,61.8041730702459,62.3645136173387,61.7586048803005,62.2580026042549,2562697.34084106,0.0,1.0
2018-03-16,66.91,67.07,66.3299,66.82,3790168,61.97088596029,62.1190751958848,61.4336073629867,61.887529515268,4092246.49527365,0.0,1.0
2018-03-19,67.63,68.0,66.98,67.17,3467056,62.6377375204665,62.9804251277794,62.0357187508628,62.2116934681316,3743382.28936487,0.0,1.0
2018-03-20,67.85,68.95,67.71,68.01,4194999,62.8414977194093,63.8602987141234,62.7118321382639,62.9896869550041,4529342.75088241,0.0,1.0
2018-03-21,67.06,68.15,66.82,67.88,4580497,62.1098133686601,63.1193525361496,61.887529515268,62.8692832010834,4945565.15565048,0.0,1.0
2018-03-22,66.2,69.11,65.97,68.72,6149606,61.3132962273382,64.0084879497182,61.1002742011707,63.6472766879559,6639733.01468796,0.0,1.0
2018-03-23,64.41,67.5,64.41,67.35,5563768,59.6554291541217,62.5173337665458,59.6554291541217,62.3784063581757,6007203.40061857,0.0,1.0
2018-03-26,65.8,65.83,64.495,65.05,4485315,60.9428231383513,60.9706086200253,59.7341546855314,60.2481860965008,4842797.09737097,0.0,1.0
2018-03-27,65.73,66.89,65.26,66.08,4171927,60.8779903477786,61.9523623058407,60.4426844682189,61.2021543006421,4504431.89966448,0.0,1.0
2018-03-28,64.64,66.15,64.25,65.77,5391099,59.8684511802892,61.2669870912149,59.5072399185269,60.9150376566773,5820772.58539022,0.0,1.0
2018-03-29,65.58,65.95,64.43,64.82,3710093,60.7390629394085,61.0817505467214,59.673952808571,60.0351640703333,4005789.47328701,0.0,1.0
2018-04-02,64.62,65.92,63.65,65.68,4017142,59.8499275258398,61.0539650650474,58.9515302850465,60.8316812116552,4337310.4491718,0.0,1.0
2018-04-03,64.49,65.05,64.0,64.95,3023561,59.7295237719191,60.2481860965008,59.2756942379101,60.155567824254,3264540.49147586,0.0,1.0
2018-04-04,64.98,65.06,63.78,64.07,3329762,60.1833533059281,60.2574479237255,59.0719340389673,59.3405270284828,3595145.88128953,0.0,1.0
2018-04-05,65.51,65.75,64.71,65.2,2332209,60.6742301488358,60.8965140022279,59.9332839708619,60.3871135048709,2518087.3529869,0.0,1.0
2018-04-06,64.51,65.77,63.985,65.62,3312409,59.7480474263684,60.9150376566773,59.2618014970731,60.7761102483072,3576409.83754886,0.0,1.0
2018-04-09,64.86,65.63,64.78,65.35,2250377,60.072211379232,60.7853720755318,59.9981167614346,60.526040913241,2429733.29712415,0.0,1.0
2018-04-10,63.1,65.73,61.89,65.53,8881191,58.4421297876895,60.8779903477786,57.321448693504,60.6927538032851,9589026.85675302,0.0,1.0
2018-04-11,63.64,64.6,63.16,63.24,5543340,58.9422684578218,59.8314038713905,58.4977007510375,58.5717953688349,5985147.27766955,0.0,1.0
2018-04-12,63.75,64.44,63.11,64.04,3390636,59.0441485572932,59.6832146357957,58.4513916149141,59.3127415468088,3660871.57290882,0.0,1.0
2018-04-13,62.94,64.4,62.74,64.23,4409029,58.2939405520947,59.646167326897,58.1087040076012,59.4887162640776,4760431.06078936,0.0,1.0
2018-04-16,64.08,64.3,63.55,63.72,2963432,59.3497888557075,59.5535490546503,58.8589120127998,59.0163630756192,3199619.17677047,0.0,1.0
2018-04-17,64.17,65.03,64.0,64.68,3573983,59.4331453007295,60.2296624420514,59.2756942379101,59.9054984891879,3858831.43066946,0.0,1.0
2018-04-18,65.27,65.34,64.55,64.6,3125453,60.4519462954436,60.5167790860163,59.7850947352671,59.8314038713905,3374553.3404832,0.0,1.0
2018-04-19,65.06,65.5,64.895,65.24,4343269,60.2574479237255,60.6649683216111,60.1046277745183,60.4241608137696,4689429.95225559,0.0,1.0
2018-04-20,65.88,65.91,64.94,64.94,3845044,61.0169177561487,61.0447032378227,60.1463059970294,60.1463059970294,4151496.14296067,0.0,1.0
2018-04-23,66.27,66.56,65.81,65.88,3621127,61.3781290179109,61.6467220074265,60.952084965576,61.0169177561487,3909732.83366088,0.0,1.0
2018-04-24,65.54,66.75,65.15,66.51,3303307,60.7020156305098,61.8226967246953,60.3408043687475,61.6004128713031,3566582.40309214,0.0,1.0
2018-04-25,66.07,66.08,65.24,65.55,3147412,61.1928924734175,61.2021543006421,60.4241608137696,60.7112774577345,3398262.48498278,0.0,1.0
2018-04-26,64.31,66.56,64.1,66.4,5282401,59.5628108818749,61.6467220074265,59.3683125101568,61.4985327718317,5703411.29440174,0.0,1.0
2018-04-27,64.36,65.08,63.95,64.37,3226538,59.6091200179983,60.2759715781748,59.2293851017867,59.618381845223,3483694.87114219,0.0,1.0
2018-04-30,63.06,65.01,63.04,65.01,3950578,58.4050824787908,60.2111387876021,58.3865588243414,60.2111387876021,4265441.26139136,0.0,1.0
2018-05-01,64.11,64.14,62.91,63.24,4537245,59.3775743373815,59.4053598190555,58.2661550704207,58.5717953688349,4898865.94722131,0.0,1.0
2018-05-02,62.85,64.43,62.68,64.24,3822580,58.2105841070726,59.673952808571,58.0531330442532,59.4979780913022,4127241.74968053,0.0,1.0
2018-05-03,63.3,63.34,62.2748,62.98,4182749,58.6273663321829,58.6644136410816,57.6778438051094,58.3309878609934,4516116.41907677,0.0,1.0
2018-05-04,63.57,63.805,62.6,63.0,2228487,58.8774356672491,59.0950886070289,57.9790384264558,58.3495115154427,2406098.65196289,0.0,1.0
2018-05-07,62.93,63.64,62.58,63.64,3319443,58.28467872487,58.9422684578218,57.9605147720064,58.9422684578218,3584004.45125669,0.0,1.0
2018-05-08,63.15,63.99,62.95,63.23,3589788,58.4884389238128,59.2664324106854,58.3032023793194,58.5625335416102,3875896.09795012,0.0,1.0
2018-05-09,63.95,63.97,63.22,63.5,3239432,59.2293851017867,59.2479087562361,58.5532717143855,58.8126028766764,3497616.53010561,0.0,1.0
2018-05-10,64.06,64.58,63.96,63.99,2256556,59.3312652012581,59.8128802169411,59.2386469290114,59.2664324106854,2436404.76685697,0.0,1.0
2018-05-11,64.02,64.45,63.52,64.02,2542370,59.2942178923594,59.6924764630204,58.8311265311257,59.2942178923594,2744998.30144439,0.0,1.0
2018-05-14,64.82,65.18,63.775,64.0,2552688,60.0351640703333,60.3685898504215,59.0673031253549,59.2756942379101,2756138.65177668,0.0,1.0
2018-05-15,65.18,65.34,64.65,64.96,3744974,60.3685898504215,60.5167790860163,59.8777130075138,60.1648296514787,4043450.50836558,0.0,1.0
2018-05-16,65.46,66.0,65.11,65.28,2920295,60.6279210127124,61.1280596828448,60.3037570598488,60.4612081226683,3153044.13390519,0.0,1.0
2018-05-17,64.82,65.5799,64.57,65.54,2679663,60.0351640703333,60.7389703211362,59.8036183897164,60.7020156305098,2893233.62981917,0.0,1.0
2018-05-18,64.84,65.01,64.1944,64.91,2627331,60.0536877247826,60.2111387876021,59.4557441591577,60.1185205153553,2836730.7403455,0.0,1.0
2018-05-21,64.77,65.51,64.58,64.98,2252634,59.9888549342099,60.6742301488358,59.8128802169411,60.1833533059281,2432170.18127805,0.0,1.0
2018-05-22,65.05,65.37,64.71,64.88,2800039,60.2481860965008,60.5445645676903,59.9332839708619,60.0907350336813,3023203.66389551,0.0,1.0
2018-05-23,64.68,65.33,64.03,64.87,3523365,59.9054984891879,60.5075172587916,59.3034797195841,60.0814732064567,3804179.14794802,0.0,1.0
2018-05-24,64.15,64.535,63.71,64.35,3276151,59.8777130075138,60.2370726257195,59.4670163009931,60.0643933286596,3509905.03968692,0.5,1.0
2018-05-25,64.25,64.63,64.07,64.08,3637581,59.9710531680867,60.3257457782637,59.8030408790555,59.8123748951128,3897123.14364307,0.0,1.0
2018-05-29,62.55,63.74,62.22,63.69,4545372,58.3842704383475,59.495018349165,58.0762479084569,59.4483482688785,4869685.21599029,0.0,1.0
2018-05-30,62.88,63.1,62.35,62.66,3175405,58.692292968238,58.8976413214984,58.1975901172017,58.4869446149777,3401970.79211155,0.0,1.0
2018-05-31,62.28,63.2,62.14,63.04,8064163,58.1322520048007,58.9909814820713,58.0015757799986,58.8416372251547,8639542.66899077,0.0,1.0
2018-06-01,63.17,63.22,62.61,62.68,3127291,58.9629794338994,59.0096495141859,58.4402745346912,58.5056126470922,3350423.84843298,0.0,1.0
2018-06-04,63.34,63.58,63.04,63.39,2827859,59.1216577068734,59.3456740922483,58.8416372251547,59.1683277871598,3029627.31437715,0.0,1.0
2018-06-05,60.59,61.73,60.49,60.68,11535326,56.5548032911187,57.6188811216497,56.4614631305458,56.6388094356343,12358373.8545115,0.0,1.0
2018-06-06,61.45,61.5,60.3,60.37,4817158,57.3575286720456,57.4041987523321,56.2841168254573,56.3494549378583,5160863.20232742,0.0,1.0
2018-06-07,61.33,61.94,61.0,61.37,4265803,57.2455204793581,57.8148954588528,56.9374979494676,57.2828565435873,4570168.91102138,0.0,1.0
2018-06-08,60.94,61.16,60.47,61.03,2878573,56.8814938531238,57.0868422063842,56.4427950984312,56.9654999976394,3083959.76858414,0.0,1.0
2018-06-11,61.14,61.54,61.0,61.0,2225278,57.0681741742696,57.4415348165612,56.9374979494676,56.9374979494676,2384052.03756006,0.0,1.0
2018-06-12,62.17,62.46,61.24,61.29,4348436,58.0295778281705,58.3002642938319,57.1615143348425,57.208184415129,4658697.7923655,0.0,1.0
2018-06-13,63.83,63.89,62.39,62.47,6936707,59.5790244936806,59.6350285900243,58.2349261814308,58.3095983098892,7431642.45424937,0.0,1.0
2018-06-14,64.2,65.42,63.81,64.45,5777130,59.9243830878003,61.0631330467896,59.560356461566,60.1577334892325,6189329.39962978,0.0,1.0
2018-06-15,65.18,65.255,63.43,64.0,5509708,60.8391166614147,60.9091217818444,59.205663851389,59.7377027666545,5902826.78557959,0.0,1.0
2018-06-18,64.45,64.55,63.98,64.28,3604814,60.1577334892325,60.2510736498054,59.7190347345399,59.9990552162586,3862018.21153359,0.0,1.0
2018-06-19,63.47,64.15,63.065,63.96,3106807,59.2429999156181,59.8777130075138,58.8649722652979,59.7003667024253,3328478.31086986,0.0,1.0
2018-06-20,63.0,64.0,62.63,63.92,3974673,58.8043011609255,59.7377027666545,58.4589425668058,59.6630306381962,4258266.72635283,0.0,1.0
2018-06-21,62.4,63.49,62.175,62.92,2829446,58.2442601974881,59.2616679477327,58.0342448361991,58.7296290324672,3031327.54714969,0.0,1.0
2018-06-22,63.53,63.75,62.6,62.66,5180944,59.2990040119619,59.5043523652223,58.4309405186339,58.4869446149777,5550605.40736239,0.0,1.0
2018-06-25,58.54,60.51,56.95,60.19,16789966,54.6413299993743,56.4801311626604,53.1572214462652,56.1814426488271,17987933.4864517,0.0,1.0
2018-06-26,59.76,60.0,58.0005,58.54,6526342,55.7800799583636,56.0040963437386,54.1377598330835,54.6413299993743,6991997.8280978,0.0,1.0
2018-06-27,58.07,60.3,58.05,60.3,5691441,54.2026312446817,56.2841168254573,54.1839632125671,56.2841168254573,6097526.47206455,0.0,1.0
2018-06-28,57.16,58.19,56.79,58.1,5906188,53.3532357834683,54.3146394373691,53.0078771893486,54.2306332928535,6327595.71415921,0.0,1.0
2018-06-29,57.31,58.14,57.07,57.16,4986132,53.4932460243276,54.2679693570827,53.2692296389527,53.3532357834683,5341893.53156929,0.0,1.0
2018-07-02,57.15,57.44,56.55,56.83,5315088,53.343901767411,53.6145882330724,52.7838608039736,53.0452132535777,5694320.6090255,0.0,1.0
2018-07-03,56.76,57.175,56.45,57.14,4037378,52.9798751411767,53.3672368075542,52.6905206434007,53.3345677513537,4325445.74084684,0.0,1.0
2018-07-05,56.89,57.15,56.525,57.07,4248793,53.1012173499215,53.343901767411,52.7605257638304,53.2692296389527,4551945.2440643,0.0,1.0
2018-07-06,57.55,58.0,56.73,56.93,4357579,53.7172624097026,54.1372931322806,52.9518730930048,53.1385534141506,4668493.14727371,0.0,1.0
2018-07-09,57.94,58.01,57.25,57.5,4122736,54.0812890359369,54.1466271483379,53.4372419279839,53.6705923294161,4416894.05149479,0.0,1.0
2018-07-10,58.82,58.86,57.35,57.53,6025528,54.9026824489784,54.9400185132076,53.5305820885568,53.698594377588,6455450.64741358,0.0,1.0
2018-07-11,57.99,58.4598,57.485,58.0,5568871,54.1279591162234,54.5664711905948,53.6565913053302,54.1372931322806,5966211.07765372,0.0,1.0
2018-07-12,58.4,58.55,58.01,58.31,3451785,54.5106537745722,54.6506640154316,54.1466271483379,54.4266476300566,3698070.56128235,0.0,1.0
2018-07-13,58.05,58.62,57.91,58.02,3241003,54.1839632125671,54.7160021278326,54.053286987765,54.1559611643952,3472249.22274353,0.0,1.0
2018-07-16,58.4,58.57,57.63,58.23,2864263,54.5106537745722,54.6693320475462,53.7919345381609,54.3519755015983,3068628.74717581,0.0,1.0
2018-07-17,58.59,58.86,58.18,58.32,2398909,54.6880000796607,54.9400185132076,54.3053054213119,54.4359816461139,2570071.6446984,0.0,1.0
2018-07-18,59.53,59.775,59.0,59.13,4563273,55.565397589046,55.7940809824496,55.0706947380096,55.1920369467544,4888863.45597845,0.0,1.0
2018-07-19,58.86,59.33,58.74,59.2,3811311,54.9400185132076,55.3787172679002,54.8280103205201,55.2573750591554,4083248.81445153,0.0,1.0
2018-07-20,58.14,58.79,58.09,58.72,3349322,54.2679693570827,54.8746804008065,54.2212992767962,54.8093422884055,3588296.80540802,0.0,1.0
2018-07-23,58.15,58.4033,57.91,58.2,2433534,54.27730337314,54.5137339998711,54.053286987765,54.3239734534264,2607167.1454855,0.0,1.0
2018-07-24,57.75,58.49,57.39,58.48,4035232,53.9039427308484,54.5946599190878,53.567918152786,54.5853259030305,4323146.62331069,0.0,1.0
2018-07-25,57.77,57.81,56.81,57.43,3072632,53.922610762963,53.9599468271921,53.0265452214632,53.6052542170151,3291864.91767422,0.0,1.0
2018-07-26,57.67,57.98,57.36,57.42,3106718,53.8292706023901,54.1186251001661,53.5399161046141,53.5959202009578,3328382.96070177,0.0,1.0
2018-07-27,58.22,58.38,57.675,57.87,3256699,54.342641485541,54.4919857424577,53.8339376104187,54.0159509235359,3489065.13553355,0.0,1.0
2018-07-30,58.73,59.0,58.03,58.18,3241534,54.8186763044628,55.0706947380096,54.1652951804525,54.3053054213119,3472818.10970145,0.0,1.0
2018-07-31,59.24,59.5,58.6544,58.84,3243182,55.2947111233846,55.5373955408741,54.7481111430697,54.921350481093,3474583.69483638,0.0,1.0
2018-08-01,58.62,59.27,58.4,59.16,2499374,54.7160021278326,55.3227131715564,54.5106537745722,55.2200389949262,2677704.84286666,0.0,1.0
2018-08-02,58.85,59.13,57.22,57.95,4946044,54.9306844971503,55.1920369467544,53.409239879812,54.0906230519942,5298945.24462189,0.0,1.0
2018-08-03,59.05,59.46,58.81,58.94,2644870,55.1173648182961,55.5000594766449,54.8933484329211,55.0146906416659,2833582.01203691,0.0,1.0
2018-08-06,58.41,58.57,58.02,58.51,2456386,54.5199877906295,54.6693320475462,54.1559611643952,54.6133279512024,2631649.64032989,0.0,1.0
2018-08-07,58.69,58.73,58.22,58.63,2708280,54.7813402402336,54.8186763044628,54.342641485541,54.7253361438899,2901516.32842421,0.0,1.0
2018-08-08,58.6,59.26,58.5,59.13,2232241,54.697334095718,55.3133791554991,54.6039939351451,55.1920369467544,2391511.84902521,0.0,1.0
2018-08-09,59.34,59.59,58.85,59.09,3606716,55.3880512839575,55.6214016853897,54.9306844971503,55.1547008825252,3864055.91962014,0.0,1.0
2018-08-10,59.6,60.32,59.5,59.74,4521895,55.630735701447,56.3027848575719,55.5373955408741,55.7614119262491,4844533.12726889,0.0,1.0
2018-08-13,58.99,59.57,58.7,59.38,3622986,55.0613607219523,55.6027336532751,54.7906742562909,55.4253873481866,3881486.78742682,0.0,1.0
2018-08-14,59.32,59.46,58.595,58.92,3590350,55.3693832518429,55.5000594766449,54.6926670876894,54.9960226095513,3846522.20219396,0.0,1.0
2018-08-15,59.2,59.21,58.29,58.49,3590884,55.2573750591554,55.2667090752127,54.407979597942,54.5946599190878,3847094.30320249,0.0,1.0
2018-08-16,59.83,60.025,59.16,59.27,3494492,55.8454180707647,56.0274313838818,55.2200389949262,55.3227131715564,3743824.71441201,0.0,1.0
2018-08-17,60.58,60.635,59.24,59.37,3421744,56.5454692750614,56.5968063633765,55.2947111233846,55.4160533321293,3665886.12982689,0.0,1.0
2018-08-20,60.75,60.855,60.34,60.37,2673983,56.7041475480353,56.8021547166369,56.3214528896864,56.3494549378583,2864772.23050377,0.0,1.0
2018-08-21,61.45,61.6498,60.81,61.0,3207752,57.3575286720456,57.5440223128703,56.7601516443791,56.9374979494676,3436625.75713568,0.0,1.0
2018-08-22,61.87,62.13,61.125,61.3,4191056,57.7495573464518,57.9922417639413,57.0541731501837,57.2175184311863,4490088.69737998,0.0,1.0
2018-08-23,61.0,61.12,60.68,60.77,3340942,57.4041987523321,57.5171250449596,57.1030619719919,57.1877566914626,3550218.73712192,0.5,1.0
2018-08-24,61.23,61.66,61.04,61.05,2324839,57.6206408132015,58.0252933617835,57.4418408498746,57.4512513742602,2470467.00559058,0.0,1.0
2018-08-27,61.7,62.02,61.33,61.57,2647111,58.062935459326,58.3640722396661,57.7147460570578,57.9405986423129,2812926.1362339,0.0,1.0
2018-08-28,61.74,61.78,61.22,61.76,2923014,58.1005775568685,58.138219654411,57.6112302888159,58.1193986056398,3106111.71090959,0.0,1.0
2018-08-29,62.31,62.53,61.81,61.87,3879059,58.6369774468493,58.8440089833332,58.1664512275679,58.2229143738817,4122043.40697966,0.0,1.0
2018-08-30,61.58,62.04,61.36,61.97,2068003,57.9500091666985,58.3828932884374,57.7429776302147,58.317019617738,2197542.78853818,0.0,1.0
2018-08-31,61.49,61.8399,61.2835,61.55,2477793,57.8653144472278,58.194588695481,57.6709871186646,57.9217775935416,2633002.05011327,0.0,1.0
2018-09-04,61.2,61.33,60.89,61.21,2379061,57.5924092400446,57.7147460570578,57.3006829840901,57.6018197644302,2528085.47378434,0.0,1.0
2018-09-05,60.95,61.27,60.76,60.97,2980341,57.3571461304039,57.658282910744,57.178346167077,57.3759671791752,3167029.6764244,0.0,1.0
2018-09-06,61.74,61.96,61.05,61.49,4005135,58.1005775568685,58.3076090933524,57.4512513742602,57.8653144472278,4256016.81253455,0.0,1.0
2018-09-07,62.06,62.1999,61.2,61.27,2365346,58.4017143372086,58.5333675733636,57.5924092400446,57.658282910744,2513511.36564969,0.0,1.0
2018-09-10,61.99,62.7199,61.98,62.33,3134460,58.3358406665092,59.0227148414162,58.3264301421236,58.6557984956206,3330802.69659251,0.0,1.0
2018-09-11,61.86,62.15,61.72,61.78,2268406,58.2135038494961,58.4864090566793,58.0817565080973,58.138219654411,2410499.04027061,0.0,1.0
2018-09-12,62.53,62.58,61.45,61.9,2517754,58.8440089833332,58.8910616052613,57.8276723496853,58.2511459470386,2675466.20871109,0.0,1.0
2018-09-13,62.7,62.82,61.58,61.64,2817513,59.0039878978888,59.1169141905164,57.9500091666985,58.0064723130123,2994002.12415678,0.0,1.0
2018-09-14,63.95,64.14,62.665,62.79,4399695,60.1803034460924,60.3591034094193,58.9710510625391,59.0886826173595,4675292.06631591,0.0,1.0
2018-09-17,64.82,65.37,64.09,64.26,5740003,60.999019067642,61.5165979088516,60.3120507874912,60.4720297020468,6099557.01168594,0.0,1.0
2018-09-18,65.67,65.98,64.54,64.71,6360182,61.7989136404204,62.0906398963749,60.7355243848444,60.8955032994001,6758584.04842274,0.0,1.0
2018-09-19,66.21,66.37,65.45,65.56,4030223,62.3070819572443,62.4576503474144,61.5918821039366,61.6953978721785,4282676.32583257,0.0,1.0
2018-09-20,66.94,67.29,66.24,66.73,3687412,62.9940502373952,63.3234185908922,62.3353135304012,62.796429225297,3918391.63142857,0.0,1.0
2018-09-21,67.17,67.59,66.82,67.0,5272714,63.2104922982647,63.605734322461,62.8811239447677,63.050513383709,5602997.01050933,0.0,1.0
2018-09-24,66.81,67.0,65.905,66.9,3609275,62.871713420382,63.050513383709,62.0200609634827,62.9564081398527,3835360.12670251,0.0,1.0
2018-09-25,66.6,67.04,66.53,66.84,3044347,62.6740924082838,63.0881554812515,62.6082187375844,62.8999449935389,3235045.01475958,0.0,1.0
2018-09-26,66.98,67.69,66.855,67.15,4701474,63.0316923349377,63.6998395663173,62.9140607801174,63.1916712494934,4995974.51464035,0.0,1.0
2018-09-27,63.74,64.04,61.135,61.89,14342439,59.9826824339942,60.264998165563,57.531240831538,58.241735422653,15240849.9380798,0.0,1.0
2018-09-28,63.77,64.38,63.29,63.76,6356322,60.0109140071511,60.5849559946744,59.5592088366409,60.0015034827654,6754482.25787226,0.0,1.0
2018-10-01,63.55,64.7699,63.35,63.72,4563564,59.8038824706672,60.95187234047,59.6156719829547,59.9638613852229,4849425.82686412,0.0,1.0
2018-10-02,63.12,63.91,63.12,63.55,3726072,59.3992299220852,60.1426613485499,59.3992299220852,59.8038824706672,3959473.29533567,0.0,1.0
2018-10-03,62.62,63.39,62.54,63.1,3515354,58.9287037028038,59.6533140804972,58.8534195077188,59.380408873314,3735555.91160113,0.0,1.0
2018-10-04,61.69,62.71,61.37,62.59,4576507,58.0535249349404,59.0133984222745,57.7523881546003,58.9004721296469,4863179.57688868,0.0,1.0
2018-10-05,60.58,61.8,60.18,61.68,4292650,57.0089567281357,58.1570407031823,56.6325357527105,58.0441144105548,4561541.76334291,0.0,1.0
2018-10-08,61.09,61.1195,59.94,60.33,3125532,57.4888934718027,57.5166545187403,56.4066831674555,56.773693618495,3321315.44632447,0.0,1.0
2018-10-09,60.52,61.23,60.19,60.36,3078010,56.9524935818219,57.6206408132015,56.6419462770962,56.8019251916518,3270816.66639189,0.0,1.0
2018-10-10,59.06,60.63,59.01,60.52,4235218,55.5785570215202,57.0560093500638,55.531504399592,56.9524935818219,4500512.22062401,0.0,1.0
2018-10-11,57.85,59.14,57.51,59.12,5871644,54.4398835708592,55.6538412166052,54.1199257417478,55.6350201678339,6239444.00905777,0.0,1.0
2018-10-12,58.24,58.96,57.55,58.91,3059210,54.8068940218987,55.4844517776639,54.1575678392903,55.4373991557357,3250839.03365899,0.0,1.0
2018-10-15,57.72,58.66,57.71,58.23,3188607,54.317546753846,55.202136046095,54.3081362294604,54.797483497513,3388341.46678335,0.0,1.0
2018-10-16,59.09,59.265,58.2,58.46,3061366,55.6067885946771,55.7714727714256,54.7692519243562,55.0139255583825,3253130.08558304,0.0,1.0
2018-10-17,59.0,59.37,58.49,58.77,3000072,55.5220938752064,55.8702832774746,55.0421571315394,55.305651814337,3187996.62703358,0.0,1.0
2018-10-18,57.54,59.07,57.315,58.87,2714246,54.1481573149047,55.5879675459058,53.9364205162281,55.3997570581932,2884266.47525106,0.0,1.0
2018-10-19,57.23,57.92,57.05,57.45,3208079,53.8564310589502,54.5057572415586,53.6870416200089,54.063462595434,3409033.19362244,0.0,1.0
2018-10-22,56.48,57.66,56.45,57.49,2913656,53.1506417300281,54.2610836075322,53.1224101568712,54.1011046929765,3096167.52542478,0.0,1.0
2018-10-23,57.23,57.44,55.522,55.94,4782663,53.8564310589502,54.0540520710484,52.2491134938849,52.6424734132042,5082249.19676538,0.0,1.0
2018-10-24,54.75,56.805,54.65,56.56,5367498,51.5226210113144,53.456483772561,51.4285157674581,53.2259259251131,5703718.28396436,0.0,1.0
2018-10-25,55.85,56.165,54.58,55.38,4876746,52.5577786937335,52.8542102118808,51.3626420967587,52.115484047609,5182225.55955308,0.0,1.0
2018-10-26,54.27,55.51,54.045,55.38,5669660,51.0709158408043,52.2378208646222,50.8591790421276,52.115484047609,6024807.72342371,0.0,1.0
2018-10-29,54.07,55.44,53.47,55.2,4332947,50.8827053530917,52.1719471939228,50.318073889954,51.9460946086677,4604362.96899384,0.0,1.0
2018-10-30,54.14,54.46,53.57,54.09,5164498,50.9485790237911,51.2497158041312,50.4121791338103,50.901526401863,5488002.35605068,0.0,1.0
2018-10-31,56.04,56.4225,55.12,55.18,5108403,52.7365786570605,53.0965312148107,51.8708104135827,51.9272735598964,5428393.56306389,0.0,1.0
2018-11-01,57.75,57.96,56.26,56.39,4028187,54.3457783270029,54.5433993391011,52.9436101935443,53.0659470105574,4280512.7907132,0.0,1.0
2018-11-02,57.07,58.26,56.53,58.15,3138904,53.7058626687802,54.8257150706699,53.1976943519562,54.722199302428,3335525.06892575,0.0,1.0
2018-11-05,56.86,57.12,56.5078,56.75,2907082,53.508241656682,53.7529152907083,53.1768029878201,53.4047258884401,3089181.7298085,0.0,1.0
2018-11-06,57.25,57.43,56.12,56.3,3252418,53.8752521077215,54.0446415466628,52.8118628521455,52.9812522910868,3456149.59031093,0.0,1.0
2018-11-07,58.67,58.74,57.15,57.59,4124419,55.2115465704807,55.2774202411801,53.7811468638652,54.1952099368328,4382772.76694467,0.0,1.0
2018-11-08,58.12,59.99,57.91,58.31,4268506,54.6939677292711,56.4537357893836,54.4963467171729,54.8727676925981,4535885.3822417,0.0,1.0
2018-11-09,58.54,58.84,57.9,57.93,2587003,55.0892097534675,55.3715254850364,54.4869361927873,54.5151677659442,2749052.96877067,0.0,1.0
2018-11-12,57.77,58.22,57.58,57.99,2340860,54.3645993757741,54.7880729731274,54.1857994124472,54.571630912258,2487491.56165513,0.0,1.0
2018-11-13,58.9,59.65,58.5,58.56,3567648,55.4279886313501,56.1337779602722,55.051567655925,55.1080308022388,3791125.60979974,0.0,1.0
2018-11-14,59.24,59.94,58.6,59.41,3835943,55.7479464604615,56.4066831674555,55.1456728997813,55.9079253750172,4076226.61905884,0.0,1.0
2018-11-15,59.85,60.09,58.41,58.66,3497031,56.3219884479848,56.5478410332399,54.9668729364543,55.202136046095,3716085.15816683,0.0,1.0
2018-11-16,59.96,60.27,59.53,59.53,2779804,56.4255042162267,56.7172304721812,56.0208516676447,56.0208516676447,2953931.03092675,0.0,1.0
2018-11-19,59.05,60.26,58.84,59.96,3107130,55.5691464971345,56.7078199477956,55.3715254850364,56.4255042162267,3301760.74432709,0.0,1.0
2018-11-20,59.88,60.2,58.08,58.39,5681485,56.3502200211417,56.6513568014818,54.6563256317286,54.9480518876831,6037373.44188469,0.0,1.0
2018-11-21,60.04,60.32,59.39,59.55,3616040,56.9713146305931,57.23700363953,56.3545365741327,56.5063588649537,3810813.26642611,0.5,1.0
2018-11-23,60.75,61.1,59.78,59.78,2044375,57.6450260461115,57.9771373072825,56.724603408009,56.724603408009,2154492.58624071,0.0,1.0
2018-11-26,61.4,61.49,60.63,61.2,3273954,58.2618041025719,58.3472041411588,57.5311593279957,58.0720262390456,3450301.25133262,0.0,1.0
2018-11-27,60.55,61.03,60.255,60.76,3890632,57.4552481825852,57.9107150550483,57.1753258338839,57.6545149392878,4100195.80546176,0.0,1.0
2018-11-28,61.94,62.52,60.36,60.43,3608499,58.7742043340929,59.3245601383192,57.2749592122352,57.3413814644694,3802866.08032138,0.0,1.0
2018-11-29,60.73,61.72,60.34,61.59,6206872,57.6260482597589,58.565448684214,57.2559814258826,58.4420930729219,6541197.04444882,0.0,1.0
2018-11-30,60.29,60.58,59.1,60.46,5744734,57.208536960001,57.4837148621141,56.0793586720196,57.3698481439984,6054166.58535003,0.0,1.0
2018-12-03,61.08,61.31,60.47,60.6,3997574,57.9581595209299,58.1764040639851,57.3793370371747,57.5026926484668,4212898.09645913,0.0,1.0
2018-12-04,58.3,60.03,58.08,59.86,5198402,55.3202472179144,56.9618257374168,55.1114915680355,56.8005145534195,5478407.12652957,0.0,1.0
2018-12-06,58.9,58.95,57.09,57.45,4443581,55.8895808084933,55.9370252743749,54.1720911435803,54.5136912979277,4682928.68033511,0.0,1.0
2018-12-07,56.73,58.98,56.575,58.31,3104388,53.830490989233,55.9654919539038,53.6834131450001,55.3297361110907,3271601.80045962,0.0,1.0
2018-12-10,56.35,56.86,55.45,56.67,4973449,53.469913048533,53.9538466005251,52.6159126626647,53.7735576301751,5241337.32732317,0.0,1.0
2018-12-11,56.07,57.43,55.78,57.3,2909291,53.2042240395962,54.494713511575,52.9290461374831,54.3713579002829,3065996.15565483,0.0,1.0
2018-12-12,56.52,57.52,56.47,57.48,2505906,53.6312242325304,54.5801135501619,53.5837797666488,54.5421579774566,2640883.3500782,0.0,1.0
2018-12-13,56.59,56.96,56.09,56.84,2813776,53.6976464847646,54.0487355322882,53.2232018259489,53.9348688141725,2965336.36507101,0.0,1.0
2018-12-14,56.33,56.8,55.78,55.88,4024911,53.4509352621804,53.8969132414672,52.9290461374831,53.0239350692463,4241707.56821948,0.0,1.0
2018-12-17,56.34,57.01,56.04,56.8,5204360,53.4604241553567,54.0961799981698,53.1757573600673,53.8969132414672,5484686.04640916,0.0,1.0
2018-12-18,56.21,57.31,56.19,56.95,5103122,53.3370685440646,54.3808467934592,53.318090757712,54.0392466391119,5377994.99391349,0.0,1.0
2018-12-19,55.01,57.2,54.86,56.43,5866081,52.1984013629069,54.2764689685198,52.0560679652622,53.5458241939436,6182049.78283705,0.0,1.0
2018-12-20,49.79,52.68,48.74,52.15,11301066,47.2451991248706,49.9874892528256,46.2488653413576,49.4845779144809,11909783.1433162,0.0,1.0
2018-12-21,47.86,50.64,47.58,50.41,8078957,45.4138427418419,48.0517550448574,45.1481537329051,47.8335105018021,8514119.45511832,0.0,1.0
2018-12-24,46.21,47.66,46.17,47.46,3631619,43.84817536775,45.2240648783156,43.8102197950447,45.0342870147893,3827231.40889069,0.0,1.0
2018-12-26,47.5,47.51,45.64,46.31,7955211,45.0722425874946,45.0817314806709,43.3073084567001,43.9430642995131,8383708.03863311,0.0,1.0
2018-12-27,48.13,48.15,46.39,47.61,5079312,45.6700428576024,45.689020643955,44.0189754449237,45.176620412434,5352902.49939639,0.0,1.0
2018-12-28,48.68,49.355,48.13,48.46,4797240,46.1919319822997,46.8324322717009,45.6700428576024,45.9831763324208,5055637.05994125,0.0,1.0
2018-12-31,49.3,49.37,48.5,48.9,3970653,46.7802433592312,46.8466656114654,46.021131905126,46.4006876321786,4184527.03199484,0.0,1.0
2019-01-02,49.85,50.1,48.62,48.94,3926980,47.3021324839285,47.5393548133364,46.1349986232418,46.4386432048839,4138501.64295472,0.0,1.0
2019-01-03,47.37,49.41,47.33,49.27,6128395,44.9488869762025,46.8846211841707,44.9109314034972,46.7517766797023,6458492.98345688,0.0,1.0
2019-01-04,50.05,50.42,48.33,48.44,4568324,47.4919103474548,47.8429993949785,45.8598207211287,45.9641985460682,4814390.79892169,0.0,1.0
2019-01-07,50.64,51.24,50.33,51.01,4695099,48.0517550448574,48.6210886354363,47.7575993563916,48.402844092381,4947994.3685313,0.0,1.0
2019-01-08,51.9,52.52,51.48,52.4,5776436,49.247355585073,49.8356669620045,48.8488220716678,49.7218002438888,6087576.17212789,0.0,1.0
2019-01-09,51.99,52.77,51.74,52.4,4083434,49.3327556236599,50.0728892914124,49.095533294252,49.7218002438888,4303382.83309239,0.0,1.0
2019-01-10,52.29,52.435,51.27,51.84,3918497,49.6174224189493,49.7550113700059,48.6495553149652,49.1904222260151,4129561.71725171,0.0,1.0
2019-01-11,52.4,52.7425,52.07,52.22,3060154,49.7218002438888,50.0467948351775,49.4086667690704,49.5510001667151,3224985.19388804,0.0,1.0
2019-01-14,52.2,52.89,51.9,52.2,3181606,49.5320223803625,50.1867560095282,49.247355585073,49.5320223803625,3352979.04706278,0.0,1.0
2019-01-15,52.92,52.92,52.19,52.46,3969538,50.2152226890571,50.2152226890571,49.5225334871861,49.7787336029466,4183351.97397776,0.0,1.0
2019-01-16,52.73,53.13,52.3505,52.77,4697847,50.0349337187071,50.4144894457597,49.674830222666,50.0728892914124,4950890.38595814,0.0,1.0
2019-01-17,53.54,53.66,52.5625,52.6,3157829,50.8035340659886,50.9174007841044,49.8759947580039,49.9115781074151,3327921.33004753,0.0,1.0
2019-01-18,54.88,55.02,53.86,53.89,5684448,52.0750457516148,52.2078902560832,51.1071786476307,51.1356453271596,5990633.35878733,0.0,1.0
2019-01-22,54.52,54.89,54.09,54.46,5848387,51.7334455972675,52.0845346447911,51.3254231906859,51.6765122382096,6163402.71866294,0.0,1.0
2019-01-23,54.27,54.87,53.72,54.5,4373198,51.4962232678596,52.0655568584385,50.9743341431623,51.7144678109148,4608754.59206981,0.0,1.0
2019-01-24,55.02,55.04,54.31,54.47,4879873,52.2078902560832,52.2268680424358,51.5341788405649,51.6860011313859,5142720.978439,0.0,1.0
2019-01-25,55.51,55.67,55.08,55.52,3172764,52.6728460217226,52.8246683125437,52.2648236151411,52.6823349148989,3343660.78429419,0.0,1.0
2019-01-28,56.4,56.45,55.15,55.36,4511124,53.5173575144146,53.5648019802962,52.3312458673753,52.5305126240779,4754109.79571387,0.0,1.0
2019-01-29,56.26,56.52,55.95,56.49,3152388,53.3845130099462,53.6312242325304,53.0903573214805,53.6027575530014,3322187.25769694,0.0,1.0
2019-01-30,57.43,57.885,56.38,57.52,5488948,54.494713511575,54.9264581510973,53.498379728062,54.5801135501619,5784603.00691448,0.0,1.0
2019-01-31,57.58,58.05,57.23,57.99,3763260,54.6370469092197,55.0830248885065,54.3049356480487,55.0260915294486,3965963.07922775,0.0,1.0
2019-02-01,57.71,58.09,57.14,57.55,3032861,54.7604025205118,55.1209804612118,54.2195356094619,54.6085802296908,3196222.09213016,0.0,1.0
2019-02-04,58.18,58.21,57.5,57.56,2468833,55.2063804997986,55.2348471793276,54.5611357638092,54.6180691228671,2601813.46140822,0.0,1.0
2019-02-05,58.56,58.78,58.29,58.46,2983685,55.5669584404986,55.7757140903775,55.3107583247381,55.4720695087354,3144397.29119052,0.0,1.0
2019-02-06,58.31,58.57,58.06,58.55,3296068,55.3297361110907,55.5764473336749,55.0925137816828,55.5574695473223,3473606.39302733,0.0,1.0
2019-02-07,56.96,58.01,56.43,57.54,3965615,54.0487355322882,55.0450693158013,53.5458241939436,54.5990913365145,4179217.66671231,0.0,1.0
2019-02-08,56.63,56.75,55.83,56.44,3609814,53.7356020574699,53.8494687755856,52.9764906033647,53.5553130871199,3804251.91107694,0.0,1.0
2019-02-11,56.82,57.07,56.6,56.66,2310441,53.9158910278198,54.1531133572277,53.7071353779409,53.7640687369988,2434889.88343459,0.0,1.0
2019-02-12,56.57,56.97,56.14,56.96,2757986,53.678668698412,54.0582244254646,53.2706462918304,54.0487355322882,2906541.30966954,0.0,1.0
2019-02-13,57.05,57.365,56.9,57.06,2595534,54.1341355708751,54.433035705929,53.9918021732303,54.1436244640514,2735339.04510459,0.0,1.0
2019-02-14,57.1,57.22,56.37,56.85,2443794,54.1815800367566,54.2954467548724,53.4888908348857,53.9443577073488,2575425.76841311,0.0,1.0
2019-02-15,57.25,57.47,56.93,57.39,3240298,54.3239134344014,54.5326690842803,54.0202688527593,54.4567579388698,3414832.41489972,0.0,1.0
2019-02-19,58.3,58.57,57.225,57.32,3807503,55.3202472179144,55.5764473336749,54.3001912014606,54.3903356866356,4012589.17057256,0.0,1.0
2019-02-20,58.85,58.96,58.15,58.38,3507474,55.8421363426117,55.9465141675512,55.1779138202697,55.3961583633249,3696399.5007922,0.0,1.0
2019-02-21,58.27,59.24,58.15,58.57,3726425,55.7662251972012,56.6945457470774,55.6513814178351,56.0533346456165,3893732.8819039,0.5,1.0
2019-02-22,58.82,58.875,58.26,58.55,2234599,56.2925925192959,56.3452292515054,55.756654882254,56.0341940157222,2334927.33764119,0.0,1.0
2019-02-25,58.57,58.885,58.2542,58.57,3336096,56.0533346456165,56.3547995664526,55.7511040995847,56.0533346456165,3485879.01068398,0.0,1.0
2019-02-26,58.25,58.9,58.22,58.51,2394680,55.7470845673068,56.3691550388734,55.7183736224653,55.9959127559334,2502195.60507393,0.0,1.0
2019-02-27,57.68,58.36,57.39,58.03,2986550,55.2015766153177,55.8523580317258,54.9240374818496,55.5365376384689,3120639.20203683,0.0,1.0
2019-02-28,57.76,57.95,57.26,57.57,4367151,55.2781391348952,55.4599751188915,54.7996233875363,55.0963031508988,4563226.00050705,0.0,1.0
2019-03-01,57.84,58.68,57.535,58.34,2902584,55.3547016544726,56.1586081100355,55.0628070485837,55.8332174018314,3032903.32243052,0.0,1.0
2019-03-04,56.56,57.7,56.46,57.66,3569022,54.1297013412339,55.2207172452121,54.0339981917621,55.1824359854234,3729262.85049033,0.0,1.0
2019-03-05,57.11,57.54,56.63,56.81,3889292,54.6560686633286,55.0675922060573,54.1966935458641,54.3689592149133,4063912.23430655,0.0,1.0
2019-03-06,56.15,57.12,56.12,56.89,3366098,53.7373184283996,54.6656389782758,53.7086074835581,54.4455217344907,3517228.03123931,0.0,1.0
2019-03-07,55.38,55.64,54.97,55.58,3422826,53.000404177467,53.2492323660936,52.6080212646327,53.1918104764105,3576502.98751098,0.0,1.0
2019-03-08,54.97,55.07,54.53,55.0,3447842,52.6080212646327,52.7037244141045,52.1869274069569,52.6367322094743,3602642.148174,0.0,1.0
2019-03-11,55.43,55.74,55.11,55.27,3472472,53.0482557522029,53.3449355155654,52.7420056738932,52.8951307130481,3628377.97832791,0.0,1.0
2019-03-12,55.26,55.75,54.9,55.63,4375142,52.8855603981009,53.3545058305126,52.5410290600025,53.2396620511464,4571575.77796381,0.0,1.0
2019-03-13,56.09,56.82,55.96,56.21,4136420,53.6798965387166,54.3785295298605,53.5554824444033,53.7947403180827,4322135.71113464,0.0,1.0
2019-03-14,56.43,56.45,55.78,56.13,3789919,54.0052872469206,54.024427876815,53.3832167753541,53.7181777985053,3960077.61595962,0.0,1.0
2019-03-15,56.61,57.32,56.53,56.53,4395208,54.1775529159698,54.8570452772194,54.1009903963924,54.1009903963924,4592542.69505144,0.0,1.0
2019-03-18,57.35,57.54,56.64,56.65,4165589,54.8857562220609,55.0675922060573,54.2062638608113,54.2158341757585,4352614.33191254,0.0,1.0
2019-03-19,57.12,57.69,56.92,57.43,3416090,54.6656389782758,55.2111469302649,54.4742326793323,54.9623187416383,3569464.55665768,0.0,1.0
2019-03-20,56.53,57.125,56.15,56.93,4361382,54.1009903963924,54.6704241357494,53.7373184283996,54.4838029942795,4557197.98572191,0.0,1.0
2019-03-21,57.26,57.33,56.23,56.23,2931942,54.7996233875363,54.8666155921665,53.8138809479771,53.8138809479771,3063579.4288722,0.0,1.0
2019-03-22,56.42,57.17,56.25,56.78,3514541,53.9957169319734,54.7134905530117,53.8330215778714,54.3402482700718,3672335.77933258,0.0,1.0
2019-03-25,56.65,56.92,55.99,56.28,4244292,54.2158341757585,54.4742326793323,53.5841933892448,53.8617325227129,4434850.91496586,0.0,1.0
2019-03-26,51.71,54.0,51.08,52.45,18504970,49.488098591853,51.6797007147565,48.8851687501808,50.1963018979441,19335800.4434935,0.0,1.0
2019-03-27,50.66,52.05,50.46,51.81,7383039,48.4832155223994,49.813489300057,48.2918092234558,49.5838017413248,7714520.41103172,0.0,1.0
2019-03-28,50.34,50.84,49.91,50.27,5569186,48.1769654440897,48.6554811914486,47.7654419013611,48.1099732394595,5819229.59770795,0.0,1.0
2019-03-29,50.72,50.86,50.06,50.21,4929563,48.5406374120824,48.6746218213429,47.9089966255688,48.0525513497764,5150889.00125907,0.0,1.0
2019-04-01,52.19,52.2,51.0,51.0,5004850,49.9474737093175,49.9570440242647,48.8086062306034,48.8086062306034,5229556.21379653,0.0,1.0
2019-04-02,52.37,52.65,51.97,52.05,4509167,50.1197393783667,50.3877081968876,49.7369267804796,49.813489300057,4711618.19113385,0.0,1.0
2019-04-03,53.19,53.665,52.85,52.91,4954117,50.9045052040352,51.3590951640261,50.5791144958312,50.6365363855142,5176545.41918839,0.0,1.0
2019-04-04,53.1,53.3,52.775,53.24,2296667,50.8183723695106,51.0097786684542,50.5073371337274,50.9523567787711,2399782.04758813,0.0,1.0
2019-04-05,53.07,53.36,52.81,53.11,3821248,50.7896614246691,51.0672005581372,50.5408332360425,50.8279426844578,3992813.21575223,0.0,1.0
2019-04-08,52.51,53.05,52.32,52.99,3192084,50.2537237876272,50.7705207947747,50.0718878036308,50.7130989050917,3335401.20426396,0.0,1.0
2019-04-09,51.9,52.69,51.77,52.5,4108538,49.6699345758494,50.4259894566763,49.5455204815361,50.24415347268,4293001.87368635,0.0,1.0
2019-04-10,52.27,52.41,51.79,52.19,2639831,50.0240362288949,50.1580206381554,49.5646611114304,49.9474737093175,2758353.31916495,0.0,1.0
2019-04-11,52.47,52.785,52.18,52.41,4584243,50.2154425278384,50.5169074486745,49.9379033943703,50.1580206381554,4790064.9302583,0.0,1.0
2019-04-12,53.57,53.58,52.875,52.96,3395939,51.2681771720279,51.2777474869751,50.6030402831991,50.6843879602501,3548408.82326623,0.0,1.0
2019-04-15,53.74,53.81,53.25,53.39,3002048,51.4308725261299,51.4978647307602,50.9619270937183,51.0959115029787,3136833.02646742,0.0,1.0
2019-04-16,54.8,54.85,53.79,53.9,3464575,52.4453259105307,52.4931774852666,51.4787241008658,51.5839975652848,3620126.42125421,0.0,1.0
2019-04-17,54.54,55.34,54.3,55.12,4991907,52.1964977219041,52.9621229176783,51.9668101631719,52.7515759888404,5216032.102969,0.0,1.0
2019-04-18,53.63,54.71,53.3822,54.65,4114260,51.325599061711,52.3591930760061,51.0884466573199,52.3017711863231,4298980.77827997,0.0,1.0
2019-04-22,53.07,53.61,53.04,53.29,2463171,50.7896614246691,51.3064584318166,50.7609504798275,51.000208353507,2573761.69289657,0.0,1.0
2019-04-23,53.75,53.93,53.31,53.38,2541184,51.4404428410771,51.6127085101263,51.0193489834013,51.0863411880316,2655277.29654242,0.0,1.0
2019-04-24,53.73,53.82,53.1,53.25,2863368,51.4213022111828,51.5074350457074,50.8183723695106,50.9619270937183,2991926.61454112,0.0,1.0
2019-04-25,53.83,54.09,53.37,53.53,2482219,51.5170053606545,51.7658335492811,51.0767708730844,51.2298959122392,2593664.90413375,0.0,1.0
2019-04-26,54.42,54.65,53.96,54.08,1794235,52.081653942538,52.3017711863231,51.6414194549678,51.756263234334,1874792.01040215,0.0,1.0
2019-04-29,54.43,54.885,54.2,54.42,4796690,52.0912242574852,52.5266735875817,51.8711070137001,52.081653942538,5012050.31023021,0.0,1.0
2019-04-30,54.86,54.93,53.965,54.25,4313764,52.5027478002138,52.569740004844,51.6462046124414,51.918958588436,4507442.04742435,0.0,1.0
2019-05-01,55.82,56.04,54.86,55.6,6672219,53.4214980351428,53.6320449639807,52.5027478002138,53.2109511063049,6971786.23360565,0.0,1.0
2019-05-02,54.33,55.37,54.1,55.31,7569755,51.9955211080134,52.9908338625198,51.7754038642283,52.9334119728368,7909619.52849083,0.0,1.0
2019-05-03,55.18,55.3,54.21,54.23,3826945,52.8089978785235,52.9238416578896,51.8806773286473,51.8998179585416,3998765.99790354,0.0,1.0
2019-05-06,54.85,54.87,54.06,54.19,2969482,52.4931774852666,52.512318115161,51.7371226044396,51.8615366987529,3102804.88822981,0.0,1.0
2019-05-07,53.68,54.21,53.21,53.88,5068102,51.3734506364469,51.8806773286473,50.9236458339296,51.5648569353904,5295648.08261079,0.0,1.0
2019-05-08,54.02,54.435,53.49,53.8,3207097,51.6988413446509,52.0960094149588,51.1916146524505,51.488294415813,3351088.25331393,0.0,1.0
2019-05-09,53.94,54.12,52.9537,53.33,2749438,51.6222788250735,51.7945444941227,50.6783586618334,51.0384896132957,2872881.42049178,0.0,1.0
2019-05-10,54.34,54.39,52.9,53.47,2507283,52.0050914229606,52.0529429976965,50.6269660705671,51.1724740225562,2619854.21988599,0.0,1.0
2019-05-13,52.78,53.2556,52.33,53.0,4467448,50.5121222912009,50.9672864700887,50.081458118578,50.7226692200388,4668026.10432139,0.0,1.0
2019-05-14,53.82,54.25,52.63,52.74,4244139,51.5074350457074,51.918958588436,50.3685675669933,50.4738410314122,4434691.04561898,0.0,1.0
2019-05-15,53.79,53.95,53.11,53.36,3906786,51.4787241008658,51.6318491400207,50.8279426844578,51.0672005581372,4082191.67453036,0.0,1.0
2019-05-16,53.93,54.18,53.52,53.65,2794448,51.6127085101263,51.8519663838057,51.2203255972921,51.3447396916053,2919912.26560862,0.0,1.0
2019-05-17,53.68,53.885,53.24,53.39,3006670,51.3734506364469,51.569642092864,50.9523567787711,51.0959115029787,3141662.54359983,0.0,1.0
2019-05-20,52.38,52.91,52.165,52.87,2876522,50.1293096933139,50.6365363855142,49.9235479219495,50.5982551257255,3005671.19878166,0.0,1.0
2019-05-21,52.66,53.16,52.635,52.79,3220635,50.3972785118348,50.8757942591937,50.3733527244669,50.5216926061481,3365234.0782682,0.0,1.0
2019-05-22,52.63,52.75,52.215,52.65,2211005,50.3685675669933,50.4834113463594,49.9713994966854,50.3877081968876,2310274.02149619,0.0,1.0
2019-05-23,51.62,51.75,51.16,51.67,2930692,49.8804815046872,50.0061006948385,49.4359828318442,49.9287965778224,3032896.16452047,0.5,1.0
2019-05-24,51.61,52.11,51.58,51.84,1678734,49.8708184900602,50.3539692214113,49.8418294461792,50.0930678264817,1737277.71797586,0.0,1.0
2019-05-28,51.25,52.08,51.25,51.81,3152968,49.5229499634874,50.3249801775303,49.5229499634874,50.0640787826007,3262923.75795743,0.0,1.0
2019-05-29,51.6,51.75,50.72,51.05,3485183,49.8611554754332,50.0061006948385,49.0108101882553,49.329689670947,3606724.33450937,0.0,1.0
2019-05-30,51.55,51.91,51.26,51.67,1950866,49.8128404022981,50.1607089288709,49.5326129781145,49.9287965778224,2018899.97614672,0.0,1.0
2019-05-31,51.19,51.27,50.82,50.91,2669530,49.4649718757253,49.5422759927415,49.1074403345255,49.1944074661687,2762626.47117893,0.0,1.0
2019-06-03,51.12,51.49,50.69,50.99,3544275,49.3973307733362,49.754862314536,48.9818211443742,49.2717115831849,3667877.093023,0.0,1.0
2019-06-04,52.28,52.33,50.87,51.63,4178073,50.5182404700707,50.5665555432058,49.1557554076606,49.8901445193143,4323777.99399818,0.0,1.0
2019-06-05,50.89,52.5,50.5,52.47,5599125,49.1750814369147,50.7308267918652,48.7982238664608,50.7018377479841,5794387.37921646,0.0,1.0
2019-06-06,51.16,51.3,50.29,50.47,4085953,49.4359828318442,49.5712650366225,48.5953005592933,48.7692348225797,4228445.42589631,0.0,1.0
2019-06-07,52.23,52.52,51.09,51.19,3503955,50.4699253969356,50.7501528211192,49.3683417294551,49.4649718757253,3626150.98418814,0.0,1.0
2019-06-10,53.18,53.39,52.0,52.07,3067308,51.3879117865027,51.5908350936701,50.2476760605141,50.3153171629032,3174276.47415796,0.0,1.0
2019-06-11,53.17,53.86,52.89,53.73,2774984,51.3782487718757,52.0449967811402,51.107684362319,51.9193775909889,2871758.04561027,0.0,1.0
2019-06-12,53.39,53.71,53.025,53.37,2137654,51.5908350936701,51.9000515617348,51.2381350597838,51.5715090644161,2212201.97061712,0.0,1.0
2019-06-13,52.85,53.34,52.6,52.93,3030382,51.0690323038109,51.542520020535,50.8274569381354,51.1463364208271,3136062.72676619,0.0,1.0
2019-06-14,53.12,53.28,52.67,52.87,1965294,51.3299336987405,51.4845419327729,50.8950980405246,51.088358333065,2033831.13433793,0.0,1.0
2019-06-17,52.28,53.34,52.26,53.19,2466960,50.5182404700707,51.542520020535,50.4989144408167,51.3975748011297,2552992.09948552,0.0,1.0
2019-06-18,52.38,52.99,51.97,52.36,3331638,50.6148706163409,51.2043145085893,50.218687016633,50.5955445870869,3447824.64747938,0.0,1.0
2019-06-19,52.84,53.29,52.55,52.82,3661951,51.0593692891839,51.4942049473999,50.7791418650003,51.0400432599299,3789656.89419492,0.0,1.0
2019-06-20,48.8,49.075,46.11,47.2,18522529,47.1555113798671,47.4212442821102,44.5561604451982,45.6094290395436,19168478.6942193,0.0,1.0
2019-06-21,46.63,47.28,46.2,46.64,12021197,45.0586372058033,45.6867331565597,44.6431275768414,45.0683002204303,12440420.9907575,0.0,1.0
2019-06-24,46.0,46.26,45.32,45.49,8929521,44.4498672843009,44.7011056646035,43.7927822896634,43.9570535383228,9240926.71352191,0.0,1.0
2019-06-25,45.45,45.7196,45.0,45.47,9504895,43.9184014798147,44.1789163541592,43.4835658215987,43.9377275090688,9836366.15163578,0.0,1.0
2019-06-26,45.38,45.93,45.245,45.62,7336966,43.8507603774256,44.3822261819118,43.7203096799608,44.0826727284741,7592833.37881191,0.0,1.0
2019-06-27,45.92,46.2,44.76,45.21,6663121,44.3725631672847,44.6431275768414,43.2516534705502,43.6864891287662,6895488.88953046,0.0,1.0
2019-06-28,46.55,46.61,45.8,46.0,5950325,44.9813330887871,45.0393111765493,44.2566069917605,44.4498672843009,6157835.03355189,0.0,1.0
2019-07-01,46.29,47.09,46.1717,46.76,4825075,44.7300947084846,45.5031358786463,44.6157812454469,45.1842563959546,4993343.36771778,0.0,1.0
2019-07-02,46.53,46.555,46.08,46.34,4150395,44.9620070595331,44.9861645961006,44.5271714013171,44.7784097816197,4295134.75887091,0.0,1.0
2019-07-03,46.18,46.68,46.03,46.68,2599338,44.6238015475873,45.1069522789384,44.478856328182,45.1069522789384,2689986.61425094,0.0,1.0
2019-07-05,46.91,46.97,46.4,46.67,3597106,45.3292016153599,45.3871797031221,44.8363878693818,45.0972892643114,3722550.5071067,0.0,1.0
2019-07-08,46.42,46.92,46.31,46.65,4066262,44.8557138986358,45.3388646299869,44.7494207377386,45.0779632350573,4208067.72725873,0.0,1.0
2019-07-09,45.92,46.19,45.81,46.0,5222031,44.3725631672847,44.6334645622143,44.2662700063875,44.4498672843009,5404142.70448993,0.0,1.0
2019-07-10,45.51,46.11,45.2551,46.11,4056932,43.9763795675768,44.5561604451982,43.7300693247341,44.5561604451982,4198412.35534828,0.0,1.0
2019-07-11,45.83,45.9,45.26,45.65,2799762,44.2855960356415,44.3532371380307,43.7348042019013,44.1116617723551,2897400.14691757,0.0,1.0
2019-07-12,46.26,46.368,45.79,45.87,2872170,44.7011056646035,44.8054662225753,44.2469439771335,44.3242480941496,2972333.28403351,0.0,1.0
2019-07-15,46.95,47.08,46.22,46.25,3876470,45.367853673868,45.4934728640193,44.6624536060954,44.6914426499765,4011656.97210033,0.0,1.0
2019-07-16,46.45,46.96,46.225,46.71,4392563,44.8847029425169,45.377516688495,44.6672851134089,45.1359413228195,4545748.06056539,0.0,1.0
2019-07-17,45.64,46.51,45.6,46.45,4730661,44.1019987577281,44.942681030279,44.06334669922,44.8847029425169,4895636.79927695,0.0,1.0
2019-07-18,45.49,45.89,45.43,45.65,2491999,43.9570535383228,44.3435741234037,43.8990754505607,44.1116617723551,2578904.30283661,0.0,1.0
2019-07-19,45.09,45.99,45.07,45.72,2845154,43.5705329532419,44.4402042696739,43.5512069239879,44.1793028747443,2944375.13531619,0.0,1.0
2019-07-22,45.1,45.37,44.785,45.14,2792113,43.5801959678689,43.8410973627985,43.2758110071178,43.618848026377,2889484.39774898,0.0,1.0
2019-07-23,46.2,46.305,45.69,45.7,4392448,44.6431275768414,44.7445892304251,44.1503138308632,44.1599768454903,4545629.05008632,0.0,1.0
2019-07-24,47.12,47.14,46.1231,46.2,5333554,45.5321249225274,45.5514509517814,44.5688189943596,44.6431275768414,5519554.92759484,0.0,1.0
2019-07-25,46.62,47.3,46.415,46.97,4309577,45.0489741911763,45.7060591858138,44.8508823913223,45.3871797031221,4459868.02912268,0.0,1.0
2019-07-26,47.27,47.55,46.89,47.02,3324346,45.6770701419327,45.9476345514893,45.3098755861059,45.4354947762572,3440278.34823276,0.0,1.0
2019-07-29,47.35,47.39,47.0,47.02,2531082,45.7543742589489,45.793026317457,45.4161687470031,45.4354947762572,2619350.2728662,0.0,1.0
2019-07-30,47.38,47.4,47.02,47.12,2467130,45.78336330283,45.802689332084,45.4354947762572,45.5321249225274,2553168.02801979,0.0,1.0
2019-07-31,47.23,47.61,46.875,47.36,6388089,45.6384180834246,46.0056126392515,45.2953810641653,45.7640372735759,6610865.49753962,0.0,1.0
2019-08-01,46.66,47.46,46.2829,47.09,5407570,45.0876262496844,45.8606674198461,44.7232339680994,45.5031358786463,5596152.14167027,0.0,1.0
2019-08-02,45.96,46.48,45.535,46.43,2669461,44.4112152257928,44.913691986398,44.0005371041444,44.8653769132629,2762555.06489149,0.0,1.0
2019-08-05,45.21,45.31,44.62,45.0,5741694,43.6864891287662,43.7831192750364,43.1163712657719,43.4835658215987,5941928.29217474,0.0,1.0
2019-08-06,45.06,45.44,44.5826,45.32,4097146,43.5415439093609,43.9087384651877,43.0802315910668,43.7927822896634,4240028.76756765,0.0,1.0
2019-08-07,45.42,45.68,44.75,44.94,3493182,43.8894124359337,44.1406508162362,43.2419904559232,43.4255877338366,3615002.28948382,0.0,1.0
2019-08-08,46.45,46.71,45.41,45.62,4345580,44.8847029425169,45.1359413228195,43.8797494213066,44.0826727284741,4497126.58806072,0.0,1.0
2019-08-09,46.0,46.33,45.43,46.33,3453568,44.4498672843009,44.7687467669926,43.8990754505607,44.7687467669926,3574006.80150307,0.0,1.0
2019-08-12,45.55,45.93,45.325,45.93,3506173,44.0150316260849,44.3822261819118,43.7976137969769,44.3822261819118,3628446.33412355,0.0,1.0
2019-08-13,45.94,46.12,45.01,45.31,3189988,44.3918891965388,44.5658234598252,43.4932288362257,43.7831192750364,3301234.78347991,0.0,1.0
2019-08-14,44.71,45.3,44.37,45.2,4935956,43.2033383974151,43.7734562604094,42.8747959000963,43.6768261141392,5108091.2018874,0.0,1.0
2019-08-15,44.3,44.86,43.97,44.79,3488709,42.8071547977072,43.3482836168204,42.4882753150155,43.2806425144313,3610373.29928496,0.0,1.0
2019-08-16,44.93,45.145,44.45,44.62,2083114,43.4159247192096,43.6236795336905,42.9521000171125,43.1163712657719,2155759.9573271,0.0,1.0
2019-08-19,45.74,46.05,45.65,45.85,2487475,44.1986289039984,44.498182357436,44.1116617723551,44.3049220648956,2574222.53407746,0.0,1.0
2019-08-20,45.35,45.55,45.09,45.37,2818236,43.8217713335445,44.0150316260849,43.5705329532419,43.8410973627985,2916518.4042245,0.0,1.0
2019-08-21,45.95,45.98,45.55,45.87,3383849,44.4015522111658,44.4305412550469,44.0150316260849,44.3242480941496,3501856.43984984,0.0,1.0
2019-08-22,45.09,45.79,44.85,45.68,3170245,44.053683684593,44.7375953851744,43.8191996729651,44.6301235465116,3244821.66062297,0.5,1.0
2019-08-23,43.28,45.27,43.19,45.22,3779356,42.2852834302326,44.229546693314,42.1973519258721,44.1806958575581,3868261.35267317,0.0,1.0
2019-08-26,43.48,43.88,43.27,43.62,3275431,42.4806867732558,42.8714934593023,42.2755132630814,42.6174691133721,3352482.05002325,0.0,1.0
2019-08-27,43.03,43.97,43.02,43.73,4200081,42.0410292514535,42.9594249636628,42.0312590843023,42.7249409520349,4298883.46331938,0.0,1.0
2019-08-28,43.4,43.515,42.42,42.66,2405804,42.4025254360465,42.5148823582849,41.4450490552326,41.6795330668605,2462397.99460716,0.0,1.0
2019-08-29,44.0,44.44,43.82,43.86,2522735,42.9887354651163,43.4186228197674,42.8128724563953,42.851953125,2582079.67271037,0.0,1.0
2019-08-30,44.08,44.32,43.965,44.12,3175964,43.0668968023256,43.3013808139535,42.9545398800872,43.1059774709302,3250675.19404928,0.0,1.0
2019-09-03,43.67,43.86,42.92,43.82,3308856,42.6663199491279,42.851953125,41.9335574127907,42.8128724563953,3386693.33779637,0.0,1.0
2019-09-04,43.89,44.46,43.52,43.94,3186549,42.8812636264535,43.4381631540698,42.5197674418605,42.9301144622093,3261509.19497908,0.0,1.0
2019-09-05,45.11,45.31,44.25,44.25,2524161,44.0732240188953,44.2686273619186,43.2329896438953,43.2329896438953,2583539.21785216,0.0,1.0
2019-09-06,45.72,45.89,45.01,45.11,3456262,44.6692042151163,44.835297056686,43.9755223473837,44.0732240188953,3537566.90804277,0.0,1.0
2019-09-09,47.61,47.655,45.57,45.57,6328076,46.515765806686,46.5597315588663,44.5226517078488,44.5226517078488,6476937.29502558,0.0,1.0
2019-09-10,49.66,49.69,48.12,48.28,7331687,48.5186500726744,48.5479605741279,47.0140443313953,47.170367005814,7504157.1823338,0.0,1.0
2019-09-11,49.71,49.93,48.61,49.37,6314167,48.5675009084302,48.7824445857558,47.4927825218023,48.2353152252907,6462701.10051139,0.0,1.0
2019-09-12,49.62,49.97,48.81,49.6,4214040,48.4795694040698,48.8215252543605,47.6881858648256,48.4600290697674,4313170.83403068,0.0,1.0
2019-09-13,50.55,50.87,50.16,50.25,4124473,49.3881949491279,49.7008402979651,49.0071584302326,49.095089934593,4221496.86508601,0.0,1.0
2019-09-16,48.92,49.76,48.54,49.0,5846947,47.7956577034884,48.616351744186,47.4243913517442,47.8738190406977,5984490.2441655,0.0,1.0
2019-09-17,49.37,49.43,48.06,48.3,3786708,48.2353152252907,48.2939362281977,46.9554233284884,47.1899073401163,3875786.30069735,0.0,1.0
2019-09-18,48.84,49.03,48.38,48.86,3222277,47.7174963662791,47.9031295421512,47.2680686773256,47.7370367005814,3298077.65839144,0.0,1.0
2019-09-19,48.38,48.95,48.3,48.89,3114700,47.2680686773256,47.8249682049419,47.1899073401163,47.7663472020349,3187970.023245,0.0,1.0
2019-09-20,48.22,48.64,47.77,48.57,4487892,47.111746002907,47.5220930232558,46.6720884811047,47.4537018531977,4593464.91269177,0.0,1.0
2019-09-23,47.7,47.9,46.89,47.88,3421088,46.6036973110465,46.7991006540698,45.8123137718023,46.7795603197674,3501565.47689447,0.0,1.0
2019-09-24,47.62,48.79,47.38,48.07,3632482,46.5255359738372,47.6686455305232,46.2910519622093,46.9651934956395,3717932.29716411,0.0,1.0
2019-09-25,48.06,48.06,46.9,46.97,3889346,46.9554233284884,46.9554233284884,45.8220839389535,45.8904751090116,3980838.75109251,0.0,1.0
2019-09-26,43.95,45.73,43.6,45.5,12712040,42.9398846293605,44.6789743822674,42.5979287790698,44.4542605377907,13011077.2961413,0.0,1.0
2019-09-27,43.58,44.21,43.09,43.1,7540579,42.5783884447674,43.1939089752907,42.0996502543605,42.1094204215116,7717963.14569968,0.0,1.0
2019-09-30,43.71,44.12,43.515,43.81,4733434,42.7054006177326,43.1059774709302,42.5148823582849,42.8031022892442,4844783.02854486,0.0,1.0
2019-10-01,42.49,44.17,42.15,43.8,6694427,41.5134402252907,43.154828306686,41.1812545421512,42.793332122093,6851906.31483031,0.0,1.0
2019-10-02,41.44,42.16,41.43,42.15,6408105,40.4875726744186,41.1910247093023,40.4778025072674,41.1812545421512,6558848.89260809,0.0,1.0
2019-10-03,41.0,41.39,40.595,41.26,7169288,40.0576853197674,40.4387218386628,39.6619935501453,40.3117096656977,7337937.91761972,0.0,1.0
2019-10-04,41.14,41.325,40.825,41.05,5268216,40.1944676598837,40.3752157521802,39.8867073946221,40.1065361555233,5392145.20948396,0.0,1.0
2019-10-07,40.91,41.35,40.525,40.81,5729051,39.969753815407,40.3996411700581,39.5936023800872,39.8720521438953,5863820.86545792,0.0,1.0
2019-10-08,40.13,40.4725,39.9201,40.4,4293749,39.2076807776163,39.5423090025436,39.0026049691134,39.4714752906977,4394754.90395165,0.0,1.0
2019-10-09,40.53,40.7868,40.33,40.53,3506271,39.5984874636628,39.8493853561046,39.4030841206395,39.5984874636628,3588752.31687587,0.0,1.0
2019-10-10,40.95,41.45,40.75,40.82,4233000,40.0088344840116,40.4973428415698,39.8134311409884,39.8818223110465,4332576.84797769,0.0,1.0
2019-10-11,41.55,42.32,41.53,41.93,5957265,40.5950445130814,41.3473473837209,40.5755041787791,40.9663108648256,6097403.35843793,0.0,1.0
2019-10-14,42.04,42.24,41.34,41.47,4072341,41.0737827034884,41.2691860465116,40.389871002907,40.5168831758721,4168138.51492329,0.0,1.0
2019-10-15,42.49,42.865,41.93,42.07,2951572,41.5134402252907,41.8798214934593,40.9663108648256,41.1030932049419,3021004.60957694,0.0,1.0
2019-10-16,42.39,42.89,42.18,42.65,2776938,41.4157385537791,41.9042469113372,41.2105650436046,41.6697628997093,2842262.52942817,0.0,1.0
2019-10-17,42.44,42.749,42.15,42.4,3168583,41.4645893895349,41.7664875545058,41.1812545421512,41.4255087209302,3243120.56383078,0.0,1.0
2019-10-18,42.79,42.97,42.31,42.35,5269404,41.8065452398256,41.9824082485465,41.3375772165698,41.3766578851744,5393361.15592747,0.0,1.0
2019-10-21,43.12,43.515,42.97,43.07,4585008,42.1289607558139,42.5148823582849,41.9824082485465,42.0801099200581,4692865.46387727,0.0,1.0
2019-10-22,42.55,43.24,42.53,43.14,3900316,41.5720612281977,42.2462027616279,41.5525208938953,42.1485010901163,3992066.80874012,0.0,1.0
2019-10-23,44.0,44.08,42.64,43.03,7301070,42.9887354651163,43.0668968023256,41.6599927325581,42.0410292514535,7472819.94979079,0.0,1.0
2019-10-24,43.9,44.09,43.19,44.05,4200403,42.8910337936046,43.0766669694767,42.1973519258721,43.0375863008721,4299213.03802883,0.0,1.0
2019-10-25,44.57,44.82,43.88,43.9,2730417,43.5456349927326,43.7898891715116,42.8714934593023,42.8910337936046,2794647.17210599,0.0,1.0
2019-10-28,44.18,44.86,44.13,44.59,2764380,43.1645984738372,43.8289698401163,43.1157476380814,43.5651753270349,2829409.11576011,0.0,1.0
2019-10-29,44.16,44.7,44.15,44.64,3297402,43.1450581395349,43.6726471656977,43.1352879723837,43.6140261627907,3374969.89456067,0.0,1.0
2019-10-30,43.21,44.49,42.96,44.49,4253720,42.2168922601744,43.4674736555233,41.9726380813953,43.4674736555233,4353784.26406323,0.0,1.0
2019-10-31,42.89,43.24,42.455,43.13,5084560,41.9042469113372,42.2462027616279,41.4792446402616,42.1387309229651,5204168.89632729,0.0,1.0
2019-11-01,42.95,43.32,42.87,43.23,4303035,41.9628679142442,42.3243640988372,41.8847065770349,42.2364325944767,4404259.34728033,0.0,1.0
2019-11-04,44.21,44.37,43.25,43.25,4211465,43.1939089752907,43.3502316497093,42.2559729287791,42.2559729287791,4310535.25987913,0.0,1.0
2019-11-05,44.86,45.32,44.31,44.36,3851351,43.8289698401163,44.2783975290698,43.2916106468023,43.3404614825581,3941949.95890283,0.0,1.0
2019-11-06,44.37,44.91,44.22,44.87,3075534,43.3502316497093,43.8778206758721,43.2036791424419,43.8387400072674,3147882.68451883,0.0,1.0
2019-11-07,45.05,45.34,44.67,44.89,3818021,44.0146030159884,44.2979378633721,43.6433366642442,43.8582803415698,3907835.90590423,0.0,1.0
2019-11-08,45.05,45.05,44.26,44.6,2709924,44.0146030159884,44.0146030159884,43.2427598110465,43.574945494186,2773672.09595537,0.0,1.0
2019-11-11,44.68,45.0135,44.42,44.64,2294960,43.6531068313953,43.9789419058866,43.3990824854651,43.6140261627907,2348946.50674105,0.0,1.0
2019-11-12,44.48,45.04,44.25,44.96,2249429,43.4577034883721,44.0048328488372,43.2329896438953,43.9266715116279,2302344.4381218,0.0,1.0
2019-11-13,44.06,44.3754,43.87,44.26,2564907,43.0473564680233,43.3555075399709,42.8617232921512,43.2427598110465,2625243.72440725,0.0,1.0
2019-11-14,44.44,44.5,43.945,44.16,1933757,43.4186228197674,43.4772438226744,42.9349995457849,43.1450581395349,1979246.58819154,0.0,1.0
2019-11-15,44.85,45.08,44.557,44.85,2187458,43.8191996729651,44.0439135174419,43.532933775436,43.8191996729651,2238915.63589028,0.0,1.0
2019-11-18,44.7,44.93,44.46,44.8,2196498,43.6726471656977,43.8973610101744,43.4381631540698,43.7703488372093,2248168.29232915,0.0,1.0
2019-11-19,44.49,45.05,44.48,44.96,2503339,43.4674736555233,44.0146030159884,43.4577034883721,43.9266715116279,2562227.4023245,0.0,1.0
2019-11-20,43.67,44.15,43.5114,44.04,3082160,42.6663199491279,43.1352879723837,42.5113650981105,43.0278161337209,3154664.55416086,0.0,1.0
2019-11-21,43.02,43.2775,42.47,42.9,3770383,42.5197674418605,42.774273255814,41.9761627906977,42.4011627906977,3814740.44705882,0.5,1.0
2019-11-22,43.68,43.93,43.24,43.53,3970964,43.1720930232558,43.4191860465116,42.7372093023256,43.0238372093023,4017681.22352941,0.0,1.0
2019-11-25,44.5,44.6157,43.84,43.88,3054594,43.9825581395349,44.0969127906977,43.3302325581395,43.3697674418605,3090530.4,0.0,1.0
2019-11-26,44.68,44.75,44.14,44.7,3217665,44.1604651162791,44.2296511627907,43.6267441860465,44.1802325581395,3255519.88235294,0.0,1.0
2019-11-27,45.22,45.3,44.79,44.99,4831505,44.6941860465116,44.7732558139535,44.2691860465116,44.4668604651163,4888346.23529412,0.0,1.0
2019-11-29,45.08,45.36,45.01,45.22,1913087,44.5558139534884,44.8325581395349,44.4866279069767,44.6941860465116,1935593.90588235,0.0,1.0
2019-12-02,44.49,45.18,44.44,45.16,3377426,43.9726744186047,44.6546511627907,43.9232558139535,44.6348837209302,3417160.42352941,0.0,1.0
2019-12-03,43.54,43.85,43.27,43.85,3095350,43.0337209302326,43.3401162790698,42.7668604651163,43.3401162790698,3131765.88235294,0.0,1.0
2019-12-04,43.88,44.34,43.55,43.55,2644628,43.3697674418605,43.8244186046512,43.0436046511628,43.0436046511628,2675741.27058823,0.0,1.0
2019-12-05,44.2,44.5,43.87,44.4,3152065,43.6860465116279,43.9825581395349,43.3598837209302,43.8837209302326,3189148.11764706,0.0,1.0
2019-12-06,44.77,45.12,44.715,44.87,3682447,44.2494186046512,44.5953488372093,44.1950581395349,44.3482558139535,3725769.90588235,0.0,1.0
2019-12-09,45.41,45.52,44.95,45.07,3205461,44.881976744186,44.9906976744186,44.4273255813954,44.5459302325581,3243172.30588236,0.0,1.0
2019-12-10,45.32,45.41,44.88,45.06,3698270,44.793023255814,44.881976744186,44.3581395348837,44.5360465116279,3741779.05882353,0.0,1.0
2019-12-11,45.79,45.91,45.38,45.46,2831856,45.2575581395349,45.3761627906977,44.8523255813954,44.9313953488372,2865171.95294118,0.0,1.0
2019-12-12,46.9,46.955,45.76,45.88,5271623,46.3546511627907,46.409011627907,45.2279069767442,45.346511627907,5333642.09411765,0.0,1.0
2019-12-13,47.45,47.995,47.11,47.16,6957445,46.8982558139535,47.4369186046512,46.5622093023256,46.6116279069767,7039297.29411765,0.0,1.0
2019-12-16,46.99,48.06,46.86,48.06,4590125,46.4436046511628,47.5011627906977,46.3151162790698,47.5011627906977,4644126.47058823,0.0,1.0
2019-12-17,47.2,47.31,46.54,46.76,3246173,46.6511627906977,46.7598837209302,45.9988372093023,46.2162790697674,3284363.27058823,0.0,1.0
2019-12-18,46.58,47.16,46.57,46.95,6583894,46.0383720930233,46.6116279069767,46.028488372093,46.4040697674419,6661351.57647058,0.0,1.0
2019-12-19,46.65,47.03,46.57,46.69,4477058,46.1075581395349,46.4831395348837,46.028488372093,46.1470930232558,4529729.27058823,0.0,1.0
2019-12-20,50.21,51.21,48.26,48.9,15867295,49.6261627906977,50.6145348837209,47.6988372093023,48.3313953488372,16053969.0588235,0.0,1.0
2019-12-23,51.26,51.27,50.15,50.32,5965350,50.6639534883721,50.6738372093023,49.5668604651163,49.7348837209302,6035530.58823529,0.0,1.0
2019-12-24,50.94,51.62,50.74,51.4,2142276,50.3476744186047,51.0197674418605,50.15,50.8023255813954,2167479.24705882,0.0,1.0
2019-12-26,51.33,51.445,50.76,51.0,3217130,50.7331395348837,50.8468023255814,50.1697674418605,50.406976744186,3254978.5882353,0.0,1.0
2019-12-27,51.33,51.74,51.185,51.62,2093283,50.7331395348837,51.1383720930233,50.5898255813954,51.0197674418605,2117909.85882353,0.0,1.0
2019-12-30,51.02,51.69,50.94,51.64,2568524,50.4267441860465,51.0889534883721,50.3476744186047,51.0395348837209,2598741.92941177,0.0,1.0
2019-12-31,50.83,51.13,50.745,51.03,3130950,50.2389534883721,50.5354651162791,50.1549418604651,50.4366279069767,3167784.70588235,0.0,1.0
2020-01-02,51.31,51.67,50.725,51.35,4200997,50.7133720930233,51.0691860465116,50.1351744186047,50.7529069767442,4250420.49411764,0.0,1.0
2020-01-03,49.89,50.4,49.565,50.05,4892328,49.3098837209302,49.8139534883721,48.9886627906977,49.468023255814,4949884.8,0.0,1.0
2020-01-06,48.38,49.4,48.27,49.35,6693927,47.8174418604651,48.8255813953488,47.7087209302326,48.7761627906977,6772679.08235294,0.0,1.0
2020-01-07,48.53,48.67,48.13,48.14,5748161,47.9656976744186,48.1040697674419,47.5703488372093,47.5802325581395,5815786.42352941,0.0,1.0
2020-01-08,48.76,49.025,48.43,48.5,5021358,48.193023255814,48.4549418604651,47.8668604651163,47.9360465116279,5080432.8,0.0,1.0
2020-01-09,49.2,49.29,48.928,49.14,2588897,48.6279069767442,48.7168604651163,48.3590697674419,48.5686046511628,2619354.61176471,0.0,1.0
2020-01-10,48.85,49.5775,48.8034,49.26,4362546,48.2819767441861,49.0010174418605,48.2359186046512,48.6872093023256,4413870.07058823,0.0,1.0
2020-01-13,49.36,49.65,48.82,49.1,4041739,48.7860465116279,49.0726744186046,48.2523255813954,48.5290697674419,4089288.87058824,0.0,1.0
2020-01-14,50.21,50.28,49.36,49.43,4406133,49.6261627906977,49.6953488372093,48.7860465116279,48.8552325581395,4457969.85882353,0.0,1.0
2020-01-15,50.44,50.94,50.1,50.51,3656045,49.853488372093,50.3476744186047,49.5174418604651,49.9226744186047,3699057.29411765,0.0,1.0
2020-01-16,51.35,51.36,50.455,50.59,4772686,50.7529069767442,50.7627906976744,49.8683139534884,50.0017441860465,4828835.24705882,0.0,1.0
2020-01-17,51.9,51.94,51.31,51.45,6560212,51.296511627907,51.3360465116279,50.7133720930233,50.8517441860465,6637390.96470588,0.0,1.0
2020-01-21,50.69,51.38,50.3,51.38,12094964,50.1005813953488,50.7825581395349,49.7151162790698,50.7825581395349,12237257.6941177,0.0,1.0
2020-01-22,49.88,51.04,49.74,50.68,5107399,49.3,50.446511627907,49.1616279069767,50.0906976744186,5167486.04705882,0.0,1.0
2020-01-23,49.45,49.61,48.13,49.03,6304993,48.875,49.0331395348837,47.5703488372093,48.4598837209302,6379169.38823529,0.0,1.0
2020-01-24,47.52,49.3,47.12,49.14,6470383,46.9674418604651,48.7267441860465,46.5720930232558,48.5686046511628,6546505.15294118,0.0,1.0
2020-01-27,45.27,46.14,44.73,45.4,8098022,44.7436046511628,45.603488372093,44.2098837209302,44.8720930232558,8193292.84705882,0.0,1.0
2020-01-28,46.5,46.855,45.375,45.8,7154801,45.9593023255814,46.3101744186047,44.8473837209302,45.2674418604651,7238975.12941176,0.0,1.0
2020-01-29,46.5,46.97,46.27,46.36,3407193,45.9593023255814,46.4238372093023,45.731976744186,45.8209302325581,3447277.62352941,0.0,1.0
2020-01-30,44.75,45.79,43.76,43.76,14853802,44.2296511627907,45.2575581395349,43.2511627906977,43.2511627906977,15028552.6117647,0.0,1.0
2020-01-31,43.53,45.16,43.21,44.99,11795354,43.0238372093023,44.6348837209302,42.7075581395349,44.4668604651163,11934122.8705882,0.0,1.0
2020-02-03,42.75,44.11,42.1,43.75,8335102,42.2529069767442,43.5970930232558,41.6104651162791,43.2412790697674,8433162.02352941,0.0,1.0
2020-02-04,43.56,44.41,43.38,44.22,6152586,43.053488372093,43.8936046511628,42.8755813953488,43.7058139534884,6224969.36470589,0.0,1.0
2020-02-05,44.14,45.04,43.915,44.36,6671463,43.6267441860465,44.5162790697674,43.4043604651163,43.8441860465116,6749950.8,0.0,1.0
2020-02-06,43.78,44.82,43.74,44.63,4530607,43.2709302325581,44.2988372093023,43.2313953488372,44.1110465116279,4583908.25882353,0.0,1.0
2020-02-07,42.2,43.03,41.9801,42.98,11246890,41.7093023255814,42.5296511627907,41.4919593023256,42.4802325581395,11379206.3529412,0.0,1.0
2020-02-10,41.78,42.4014,41.665,42.08,4824659,41.2941860465116,41.9083604651163,41.180523255814,41.5906976744186,4881419.69411765,0.0,1.0
2020-02-11,42.95,43.2889,42.04,42.11,5805679,42.4505813953488,42.7855406976744,41.5511627906977,41.6203488372093,5873981.10588236,0.0,1.0
2020-02-12,44.06,44.44,43.08,43.23,6845076,43.5476744186047,43.9232558139535,42.5790697674419,42.7273255813953,6925606.30588234,0.0,1.0
2020-02-13,43.2,43.6,42.76,43.26,6661782,42.6976744186047,43.093023255814,42.2627906976744,42.756976744186,6740155.90588235,0.0,1.0
2020-02-14,42.6,43.12,42.5,43.07,3995905,42.1046511627907,42.6186046511628,42.0058139534884,42.5691860465116,4042915.64705882,0.0,1.0
2020-02-18,42.92,42.97,42.53,42.6,6245312,42.4209302325581,42.4703488372093,42.0354651162791,42.1046511627907,6318786.25882354,0.0,1.0
2020-02-19,43.34,43.44,42.53,42.56,4622499,42.8360465116279,42.9348837209302,42.0354651162791,42.0651162790698,4676881.34117647,0.0,1.0
2020-02-20,42.5,42.86,42.19,42.62,5340218,42.5,42.86,42.19,42.62,5340218,0.5,1.0
2020-02-21,41.69,42.1948,41.645,42.11,8006963,41.69,42.1948,41.645,42.11,8006963,0.0,1.0
2020-02-24,37.76,39.75,37.76,39.38,15433153,37.76,39.75,37.76,39.38,15433153,0.0,1.0
2020-02-25,35.84,38.11,35.67,38.0,16149166,35.84,38.11,35.67,38.0,16149166,0.0,1.0
2020-02-26,33.14,36.19,32.38,36.17,23490494,33.14,36.19,32.38,36.17,23490494,0.0,1.0
2020-02-27,31.85,33.7,30.19,32.65,31481778,31.85,33.7,30.19,32.65,31481778,0.0,1.0
2020-02-28,33.46,33.5,31.06,31.23,24854848,33.46,33.5,31.06,31.23,24854848,0.0,1.0
2020-03-02,33.06,33.06,31.245,32.71,19711292,33.06,33.06,31.245,32.71,19711292,0.0,1.0
2020-03-03,31.83,33.34,31.16,33.02,19714472,31.83,33.34,31.16,33.02,19714472,0.0,1.0
2020-03-04,32.46,32.46,30.9,32.25,19494315,32.46,32.46,30.9,32.25,19494315,0.0,1.0
2020-03-05,27.87,30.91,27.65,30.91,33056604,27.87,30.91,27.65,30.91,33056604,0.0,1.0
2020-03-06,27.15,29.2981,26.1,26.91,29694600,27.15,29.2981,26.1,26.91,29694600,0.0,1.0
2020-03-09,21.74,24.75,21.51,24.44,33668701,21.74,24.75,21.51,24.44,33668701,0.0,1.0
2020-03-10,24.02,24.18,20.195,23.51,45416047,24.02,24.18,20.195,23.51,45416047,0.0,1.0
2020-03-11,21.75,23.7,20.4102,22.89,38234589,21.75,23.7,20.4102,22.89,38234589,0.0,1.0
2020-03-12,14.97,22.5,14.7,17.91,47701460,14.97,22.5,14.7,17.91,47701460,0.0,1.0
2020-03-13,17.58,18.46,15.01,18.34,55486986,17.58,18.46,15.01,18.34,55486986,0.0,1.0
2020-03-16,14.57,17.9,14.5,15.05,50680785,14.57,17.9,14.5,15.05,50680785,0.0,1.0
2020-03-17,12.71,14.89,12.08,14.77,41551767,12.71,14.89,12.08,14.77,41551767,0.0,1.0
2020-03-18,9.3,11.55,7.9,11.16,69702661,9.3,11.55,7.9,11.16,69702661,0.0,1.0
2020-03-19,10.0,10.4,8.6,9.13,52549911,10.0,10.4,8.6,9.13,52549911,0.0,1.0
2020-03-20,12.0,13.81,10.6,11.09,80012448,12.0,13.81,10.6,11.09,80012448,0.0,1.0
2020-03-23,12.0,12.45,10.61,11.27,52361305,12.0,12.45,10.61,11.27,52361305,0.0,1.0
2020-03-24,13.68,16.68,13.1,14.06,64715137,13.68,16.68,13.1,14.06,64715137,0.0,1.0
2020-03-25,15.55,17.07,13.12,15.05,77868838,15.55,17.07,13.12,15.05,77868838,0.0,1.0
2020-03-26,17.82,19.14,15.05,15.5,97396096,17.82,19.14,15.05,15.5,97396096,0.0,1.0
2020-03-27,14.41,16.16,14.05,16.0,64481734,14.41,16.16,14.05,16.0,64481734,0.0,1.0
2020-03-30,12.8,13.47,11.71,13.44,46110899,12.8,13.47,11.71,13.44,46110899,0.0,1.0
2020-03-31,13.17,14.55,10.95,10.95,112841719,13.17,14.55,10.95,10.95,112841719,0.0,1.0
2020-04-01,8.8,12.61,8.61,12.6,179262157,8.8,12.61,8.61,12.6,179262157,0.0,1.0
2020-04-02,7.97,8.53,7.8,8.005,261660751,7.97,8.53,7.8,8.005,261660751,0.0,1.0
2020-04-03,8.49,8.74,8.02,8.29,124136430,8.49,8.74,8.02,8.29,124136430,0.0,1.0
2020-04-06,10.21,10.96,9.14,9.28,195184928,10.21,10.96,9.14,9.28,195184928,0.0,1.0
2020-04-07,11.3,12.95,11.05,12.35,185108543,11.3,12.95,11.05,12.35,185108543,0.0,1.0
2020-04-08,11.99,12.1898,11.36,11.86,107421533,11.99,12.1898,11.36,11.86,107421533,0.0,1.0
2020-04-09,12.42,13.73,11.92,12.91,144437173,12.42,13.73,11.92,12.91,144437173,0.0,1.0
2020-04-13,11.5,11.82,10.95,11.77,77185015,11.5,11.82,10.95,11.77,77185015,0.0,1.0
2020-04-14,12.51,13.19,12.17,12.46,79412740,12.51,13.19,12.17,12.46,79412740,0.0,1.0
2020-04-15,12.38,12.43,11.57,11.88,55626929,12.38,12.43,11.57,11.88,55626929,0.0,1.0
2020-04-16,11.85,12.29,11.37,12.14,56765448,11.85,12.29,11.37,12.14,56765448,0.0,1.0
2020-04-17,12.56,12.77,12.26,12.71,60476751,12.56,12.77,12.26,12.71,60476751,0.0,1.0
2020-04-20,12.22,12.56,11.86,12.08,41134451,12.22,12.56,11.86,12.08,41134451,0.0,1.0
2020-04-21,11.84,12.3,11.62,11.79,40517322,11.84,12.3,11.62,11.79,40517322,0.0,1.0
2020-04-22,11.64,12.18,11.375,12.08,38539107,11.64,12.18,11.375,12.08,38539107,0.0,1.0
2020-04-23,12.17,12.39,11.65,11.69,46677338,12.17,12.39,11.65,11.69,46677338,0.0,1.0
2020-04-24,11.91,12.35,11.62,12.25,39081590,11.91,12.35,11.62,12.25,39081590,0.0,1.0
2020-04-27,12.98,13.245,12.0,12.06,54671980,12.98,13.245,12.0,12.06,54671980,0.0,1.0
2020-04-28,14.46,14.6663,13.365,13.96,90196656,14.46,14.6663,13.365,13.96,90196656,0.0,1.0
2020-04-29,16.69,16.83,15.63,15.76,110436638,16.69,16.83,15.63,15.76,110436638,0.0,1.0
2020-04-30,15.9,16.69,15.18,16.26,87161498,15.9,16.69,15.18,16.26,87161498,0.0,1.0
2020-05-01,13.93,15.3,13.725,14.9,63502862,13.93,15.3,13.725,14.9,63502862,0.0,1.0
2020-05-04,14.34,14.58,12.75,13.12,74522752,14.34,14.58,12.75,13.12,74522752,0.0,1.0
2020-05-05,13.09,14.89,12.93,14.25,89072857,13.09,14.89,12.93,14.25,89072857,0.0,1.0
2020-05-06,12.82,13.59,12.58,13.51,50242292,12.82,13.59,12.58,13.51,50242292,0.0,1.0
2020-05-07,13.53,13.74,12.98,12.98,39498435,13.53,13.74,12.98,12.98,39498435,0.0,1.0
2020-05-08,14.21,14.39,13.65,14.07,41456349,14.21,14.39,13.65,14.07,41456349,0.0,1.0
2020-05-11,13.85,14.29,13.64,14.07,36827073,13.85,14.29,13.64,14.07,36827073,0.0,1.0
2020-05-12,13.19,14.215,13.16,14.11,35272071,13.19,14.215,13.16,14.11,35272071,0.0,1.0
2020-05-13,12.26,13.01,11.89,13.0,57086451,12.26,13.01,11.89,13.0,57086451,0.0,1.0
2020-05-14,12.27,12.62,11.0,11.67,56089991,12.27,12.62,11.0,11.67,56089991,0.0,1.0
2020-05-15,12.78,13.1,11.95,12.13,36759961,12.78,13.1,11.95,12.13,36759961,0.0,1.0
2020-05-18,14.72,15.07,13.92,14.1,79741175,14.72,15.07,13.92,14.1,79741175,0.0,1.0
2020-05-19,14.11,14.825,13.625,14.61,51185618,14.11,14.825,13.625,14.61,51185618,0.0,1.0
2020-05-20,14.15,14.69,13.83,14.62,40046085,14.15,14.69,13.83,14.62,40046085,0.0,1.0
2020-05-21,14.6,15.13,13.895,13.9,50338730,14.6,15.13,13.895,13.9,50338730,0.0,1.0
2020-05-22,14.46,15.18,14.15,14.92,29150302,14.46,15.18,14.15,14.92,29150302,0.0,1.0
2020-05-26,16.28,16.52,15.8183,15.94,59050826,16.28,16.52,15.8183,15.94,59050826,0.0,1.0
2020-05-27,17.24,18.16,16.12,18.16,88224697,17.24,18.16,16.12,18.16,88224697,0.0,1.0
2020-05-28,15.93,17.4,15.735,17.34,60774369,15.93,17.4,15.735,17.34,60774369,0.0,1.0
2020-05-29,15.74,15.92,15.0,15.23,50265475,15.74,15.92,15.0,15.23,50265475,0.0,1.0
2020-06-01,16.8,17.08,15.87,15.98,42420129,16.8,17.08,15.87,15.98,42420129,0.0,1.0
2020-06-02,16.87,17.48,16.56,17.33,41538809,16.87,17.48,16.56,17.33,41538809,0.0,1.0
2020-06-03,17.25,17.65,16.57,16.71,52886544,17.25,17.65,16.57,16.71,52886544,0.0,1.0
2020-06-04,18.48,19.055,16.66,17.36,85727432,18.48,19.055,16.66,17.36,85727432,0.0,1.0
2020-06-05,21.51,22.94,21.055,22.3,113146814,21.51,22.94,21.055,22.3,113146814,0.0,1.0
2020-06-08,24.91,25.275,23.4121,24.57,106323853,24.91,25.275,23.4121,24.57,106323853,0.0,1.0
2020-06-09,23.04,23.9,21.93,23.88,72186587,23.04,23.9,21.93,23.88,72186587,0.0,1.0
2020-06-10,20.59,22.47,19.5,22.2,82305674,20.59,22.47,19.5,22.2,82305674,0.0,1.0
2020-06-11,17.44,18.99,16.75,17.29,78755357,17.44,18.99,16.75,17.29,78755357,0.0,1.0
2020-06-12,19.98,20.2,18.53,19.81,64986042,19.98,20.2,18.53,19.81,64986042,0.0,1.0
2020-06-15,19.44,19.815,17.95,18.14,58805973,19.44,19.815,17.95,18.14,58805973,0.0,1.0
2020-06-16,20.42,21.85,19.6072,21.815,57964422,20.42,21.85,19.6072,21.815,57964422,0.0,1.0
2020-06-17,19.09,19.7997,18.67,19.32,44464721,19.09,19.7997,18.67,19.32,44464721,0.0,1.0
2020-06-18,18.82,19.545,17.8,17.96,59841238,18.82,19.545,17.8,17.96,59841238,0.0,1.0
2020-06-19,17.83,19.35,17.485,19.3,54774056,17.83,19.35,17.485,19.3,54774056,0.0,1.0
2020-06-22,17.23,17.65,16.54,17.36,44352268,17.23,17.65,16.54,17.36,44352268,0.0,1.0
2020-06-23,18.0,18.04,17.12,17.5,33797013,18.0,18.04,17.12,17.5,33797013,0.0,1.0
2020-06-24,16.0,17.28,15.66,17.03,46874272,16.0,17.28,15.66,17.03,46874272,0.0,1.0
2020-06-25,16.0,16.24,15.11,15.22,37333654,16.0,16.24,15.11,15.22,37333654,0.0,1.0
2020-06-26,15.78,16.35,15.16,16.21,36768329,15.78,16.35,15.16,16.21,36768329,0.0,1.0
2020-06-29,16.78,16.8,14.92,15.52,35958000,16.78,16.8,14.92,15.52,35958000,0.0,1.0
2020-06-30,16.42,16.71,15.85,16.55,25226200,16.42,16.71,15.85,16.55,25226200,0.0,1.0
2020-07-01,16.36,17.83,16.19,16.94,37248300,16.36,17.83,16.19,16.94,37248300,0.0,1.0
2020-07-02,15.88,17.17,15.8,17.05,29944900,15.88,17.17,15.8,17.05,29944900,0.0,1.0
2020-07-06,15.61,16.22,15.11,16.04,34123800,15.61,16.22,15.11,16.04,34123800,0.0,1.0
2020-07-07,14.57,15.4,14.56,15.16,31066000,14.57,15.4,14.56,15.16,31066000,0.0,1.0
2020-07-08,15.32,15.48,14.27,14.53,30167800,15.32,15.48,14.27,14.53,30167800,0.0,1.0
2020-07-09,14.58,16.0,14.5,15.85,40095400,14.58,16.0,14.5,15.85,40095400,0.0,1.0
2020-07-10,16.16,16.27,14.3,14.47,61770000,16.16,16.27,14.3,14.47,61770000,0.0,1.0
2020-07-13,15.28,16.7,15.25,16.48,41175400,15.28,16.7,15.25,16.48,41175400,0.0,1.0
2020-07-14,15.04,15.18,14.6,14.97,30318800,15.04,15.18,14.6,14.97,30318800,0.0,1.0
2020-07-15,17.48,17.56,15.93,16.13,72140400,17.48,17.56,15.93,16.13,72140400,0.0,1.0
2020-07-16,15.78,16.62,15.78,16.44,42421200,15.78,16.62,15.78,16.44,42421200,0.0,1.0
2020-07-17,15.47,15.99,15.23,15.64,28032900,15.47,15.99,15.23,15.64,28032900,0.0,1.0
2020-07-20,15.0,15.95,14.91,15.56,25098715,15.0,15.95,14.91,15.56,25098715,0.0,1.0
2020-07-21,15.19,15.48,15.01,15.27,24679069,15.19,15.48,15.01,15.27,24679069,0.0,1.0
2020-07-22,15.14,15.335,14.97,15.1,17650093,15.14,15.335,14.97,15.1,17650093,0.0,1.0
2020-07-23,14.8,15.38,14.51,15.01,32436130,14.8,15.38,14.51,15.01,32436130,0.0,1.0
2020-07-24,14.8,15.35,14.46,14.59,26712209,14.8,15.35,14.46,14.59,26712209,0.0,1.0
2020-07-27,13.75,14.63,13.62,14.61,37462925,13.75,14.63,13.62,14.61,37462925,0.0,1.0
2020-07-28,14.33,14.585,13.75,13.81,31311282,14.33,14.585,13.75,13.81,31311282,0.0,1.0
2020-07-29,14.65,14.7,14.09,14.47,19415005,14.65,14.7,14.09,14.47,19415005,0.0,1.0
2020-07-30,14.34,14.52,14.01,14.23,15895342,14.34,14.52,14.01,14.23,15895342,0.0,1.0
2020-07-31,13.88,14.345,13.72,14.22,20665782,13.88,14.345,13.72,14.22,20665782,0.0,1.0
2020-08-03,13.07,13.54,12.83,13.48,34967537,13.07,13.54,12.83,13.48,34967537,0.0,1.0
2020-08-04,13.74,13.99,13.07,13.1,24159787,13.74,13.99,13.07,13.1,24159787,0.0,1.0
2020-08-05,14.02,14.27,13.67,14.2,24391058,14.02,14.27,13.67,14.2,24391058,0.0,1.0
2020-08-06,13.78,14.02,13.3,13.45,85130197,13.78,14.02,13.3,13.45,85130197,0.0,1.0
2020-08-07,14.22,14.32,13.33,13.62,36316342,14.22,14.32,13.33,13.62,36316342,0.0,1.0
2020-08-10,15.44,15.47,14.34,14.37,41905601,15.44,15.47,14.34,14.37,41905601,0.0,1.0
2020-08-11,15.82,16.52,15.6202,16.49,54167608,15.82,16.52,15.6202,16.49,54167608,0.0,1.0
2020-08-12,15.19,16.23,14.815,16.2,35929872,15.19,16.23,14.815,16.2,35929872,0.0,1.0
2020-08-13,15.22,15.75,14.91,15.0,21416142,15.22,15.75,14.91,15.0,21416142,0.0,1.0
2020-08-14,15.47,15.72,14.86,15.02,20937072,15.47,15.72,14.86,15.02,20937072,0.0,1.0
2020-08-17,14.68,15.44,14.68,15.4,33111573,14.68,15.44,14.68,15.4,33111573,0.0,1.0
2020-08-18,14.41,14.905,14.26,14.68,24744608,14.41,14.905,14.26,14.68,24744608,0.0,1.0
2020-08-19,14.6,15.1733,14.25,14.42,26620331,14.6,15.1733,14.25,14.42,26620331,0.0,1.0
2020-08-20,14.54,14.72,14.17,14.35,19955386,14.54,14.72,14.17,14.35,19955386,0.0,1.0
2020-08-21,14.65,14.93,14.44,14.47,18797387,14.65,14.93,14.44,14.47,18797387,0.0,1.0
2020-08-24,16.14,16.21,14.65,15.02,56417205,16.14,16.21,14.65,15.02,56417205,0.0,1.0
2020-08-25,15.89,16.39,15.33,16.29,38551525,15.89,16.39,15.33,16.29,38551525,0.0,1.0
2020-08-26,15.28,15.78,15.19,15.7,24425242,15.28,15.78,15.19,15.7,24425242,0.0,1.0
2020-08-27,16.12,16.68,15.65,15.67,48079419,16.12,16.68,15.65,15.67,48079419,0.0,1.0
2020-08-28,17.21,17.34,16.23,16.58,51079101,17.21,17.34,16.23,16.58,51079101,0.0,1.0
2020-08-31,16.48,17.34,16.47,17.33,43771742,16.48,17.34,16.47,17.33,43771742,0.0,1.0
2020-09-01,16.51,16.7,16.02,16.09,26448191,16.51,16.7,16.02,16.09,26448191,0.0,1.0
2020-09-02,16.71,16.77,16.21,16.6,20720906,16.71,16.77,16.21,16.6,20720906,0.0,1.0
2020-09-03,17.58,18.74,17.1,17.62,94120081,17.58,18.74,17.1,17.62,94120081,0.0,1.0
2020-09-04,18.53,18.65,17.4,18.4,66539728,18.53,18.65,17.4,18.4,66539728,0.0,1.0
2020-09-08,18.29,18.92,17.86,17.86,46728133,18.29,18.92,17.86,17.86,46728133,0.0,1.0
2020-09-09,17.66,18.22,17.26,18.13,36217892,17.66,18.22,17.26,18.13,36217892,0.0,1.0
2020-09-10,17.88,18.75,17.8,17.8,36598302,17.88,18.75,17.8,17.8,36598302,0.0,1.0
2020-09-11,17.69,18.24,17.44,18.24,23899453,17.69,18.24,17.44,18.24,23899453,0.0,1.0
2020-09-14,17.85,18.12,17.54,17.94,25838412,17.85,18.12,17.54,17.94,25838412,0.0,1.0
2020-09-15,15.93,17.23,15.85,17.205,80598093,15.93,17.23,15.85,17.205,80598093,0.0,1.0
2020-09-16,16.46,16.67,15.94,16.1,38351341,16.46,16.67,15.94,16.1,38351341,0.0,1.0
2020-09-17,16.24,16.51,15.7,15.8,30506225,16.24,16.51,15.7,15.8,30506225,0.0,1.0
2020-09-18,15.31,16.0753,15.07,15.96,51607644,15.31,16.0753,15.07,15.96,51607644,0.0,1.0
2020-09-21,14.29,14.89,14.0,14.75,42775084,14.29,14.89,14.0,14.75,42775084,0.0,1.0
2020-09-22,14.41,14.82,14.18,14.4,30011098,14.41,14.82,14.18,14.4,30011098,0.0,1.0
2020-09-23,14.13,15.05,14.11,14.55,31255198,14.13,15.05,14.11,14.55,31255198,0.0,1.0
2020-09-24,13.74,14.165,13.4,14.07,32679842,13.74,14.165,13.4,14.07,32679842,0.0,1.0
2020-09-25,15.07,15.09,14.165,14.55,54137385,15.07,15.09,14.165,14.55,54137385,0.0,1.0
2020-09-28,15.31,15.55,14.78,15.54,36759402,15.31,15.55,14.78,15.54,36759402,0.0,1.0
2020-09-29,15.07,15.43,14.815,15.25,23496032,15.07,15.43,14.815,15.25,23496032,0.0,1.0
2020-09-30,15.18,15.96,15.11,15.42,44374821,15.18,15.96,15.11,15.42,44374821,0.0,1.0
2020-10-01,15.03,15.43,14.7,15.43,28158389,15.03,15.43,14.7,15.43,28158389,0.0,1.0
2020-10-02,15.16,15.215,14.23,14.26,30936083,15.16,15.215,14.23,14.26,30936083,0.0,1.0
2020-10-05,14.96,15.23,14.8,15.11,22169265,14.96,15.23,14.8,15.11,22169265,0.0,1.0
2020-10-06,15.19,15.97,15.1218,15.26,43724299,15.19,15.97,15.1218,15.26,43724299,0.0,1.0
2020-10-07,15.99,16.045,15.29,15.48,30264955,15.99,16.045,15.29,15.48,30264955,0.0,1.0
2020-10-08,15.61,16.17,15.37,16.16,40986021,15.61,16.17,15.37,16.16,40986021,0.0,1.0
2020-10-09,15.69,16.065,15.5409,15.72,33815711,15.69,16.065,15.5409,15.72,33815711,0.0,1.0
2020-10-12,15.21,15.51,15.2,15.45,25967974,15.21,15.51,15.2,15.45,25967974,0.0,1.0
2020-10-13,14.03,14.83,13.98,14.71,49344220,14.03,14.83,13.98,14.71,49344220,0.0,1.0
2020-10-14,13.97,14.43,13.91,14.3299,34463881,13.97,14.43,13.91,14.3299,34463881,0.0,1.0
2020-10-15,14.02,14.04,13.62,13.72,29283554,14.02,14.04,13.62,13.72,29283554,0.0,1.0
2020-10-16,14.08,14.33,13.71,14.05,39528633,14.08,14.33,13.71,14.05,39528633,0.0,1.0
2020-10-19,14.15,14.5,13.99,14.21,28037825,14.15,14.5,13.99,14.21,28037825,0.0,1.0
2020-10-20,14.61,14.71,14.23,14.42,27572775,14.61,14.71,14.23,14.42,27572775,0.0,1.0
2020-10-21,14.48,14.63,14.31,14.6,17538931,14.48,14.63,14.31,14.6,17538931,0.0,1.0
2020-10-22,15.19,15.24,14.47,14.525,32572801,15.19,15.24,14.47,14.525,32572801,0.0,1.0
2020-10-23,15.36,15.5,15.03,15.19,25638423,15.36,15.5,15.03,15.19,25638423,0.0,1.0
2020-10-26,14.03,14.83,13.82,14.75,49748360,14.03,14.83,13.82,14.75,49748360,0.0,1.0
2020-10-27,13.76,14.17,13.73,14.04,24449792,13.76,14.17,13.73,14.04,24449792,0.0,1.0
2020-10-28,12.3,13.265,12.29,13.24,58953156,12.3,13.265,12.29,13.24,58953156,0.0,1.0
2020-10-29,12.98,13.09,12.11,12.34,31579537,12.98,13.09,12.11,12.34,31579537,0.0,1.0
2020-10-30,13.71,14.48,12.62,12.78,76635508,13.71,14.48,12.62,12.78,76635508,0.0,1.0
2020-11-02,13.55,13.645,12.93,13.49,31928110,13.55,13.645,12.93,13.49,31928110,0.0,1.0
2020-11-03,13.71,13.98,13.47,13.59,26494949,13.71,13.98,13.47,13.59,26494949,0.0,1.0
2020-11-04,13.34,13.865,13.26,13.69,27612981,13.34,13.865,13.26,13.69,27612981,0.0,1.0
2020-11-05,14.18,14.23,13.45,13.53,27600275,14.18,14.23,13.45,13.53,27600275,0.0,1.0
2020-11-06,13.82,14.14,13.66,13.91,19585587,13.82,14.14,13.66,13.91,19585587,0.0,1.0
2020-11-09,19.25,19.86,17.71,18.49,185304278,19.25,19.86,17.71,18.49,185304278,0.0,1.0
2020-11-10,16.73,18.67,16.4,18.54,119449520,16.73,18.67,16.4,18.54,119449520,0.0,1.0
2020-11-11,16.21,16.99,16.08,16.95,57841359,16.21,16.99,16.08,16.95,57841359,0.0,1.0
2020-11-12,14.93,15.85,14.88,15.64,87726155,14.93,15.85,14.88,15.64,87726155,0.0,1.0
2020-11-13,16.01,16.2,14.98,15.19,159954801,16.01,16.2,14.98,15.19,159954801,0.0,1.0
2020-11-16,17.57,18.0,16.91,17.34,112274663,17.57,18.0,16.91,17.34,112274663,0.0,1.0
2020-11-17,18.05,18.58,16.94,17.2,63499716,18.05,18.58,16.94,17.2,63499716,0.0,1.0
2020-11-18,17.59,18.3,17.44,17.54,72257819,17.59,18.3,17.44,17.54,72257819,0.0,1.0
2020-11-19,18.19,18.25,17.46,17.67,44098257,18.19,18.25,17.46,17.67,44098257,0.0,1.0
2020-11-20,17.37,18.28,17.33,18.16,52433267,17.37,18.28,17.33,18.16,52433267,0.0,1.0
2020-11-23,18.18,18.36,17.625,17.87,50751300,18.18,18.36,17.625,17.87,50751300,0.0,1.0
2020-11-24,20.23,20.43,19.0624,19.39,78786567,20.23,20.43,19.0624,19.39,78786567,0.0,1.0
2020-11-25,20.65,20.9,19.9244,20.48,60387862,20.65,20.9,19.9244,20.48,60387862,0.0,1.0
2020-11-27,21.58,22.25,20.86,21.0,46919073,21.58,22.25,20.86,21.0,46919073,0.0,1.0
2020-11-30,19.98,21.77,19.83,21.77,86740661,19.98,21.77,19.83,21.77,86740661,0.0,1.0
2020-12-01,20.15,21.01,20.05,20.99,47691999,20.15,21.01,20.05,20.99,47691999,0.0,1.0
2020-12-02,21.16,21.27,19.23,19.81,52282415,21.16,21.27,19.23,19.81,52282415,0.0,1.0
2020-12-03,22.88,23.5,21.37,21.48,92899306,22.88,23.5,21.37,21.48,92899306,0.0,1.0
2020-12-04,23.45,23.71,22.6,23.54,65203897,23.45,23.71,22.6,23.54,65203897,0.0,1.0
2020-12-07,23.2,23.45,22.7,23.39,47154957,23.2,23.45,22.7,23.39,47154957,0.0,1.0
2020-12-08,23.57,23.92,22.95,23.01,42765227,23.57,23.92,22.95,23.01,42765227,0.0,1.0
2020-12-09,22.69,24.38,21.97,23.97,66956150,22.69,24.38,21.97,23.97,66956150,0.0,1.0
2020-12-10,22.32,23.07,22.16,22.25,50011840,22.32,23.07,22.16,22.25,50011840,0.0,1.0
2020-12-11,21.32,22.82,21.28,22.64,52517371,21.32,22.82,21.28,22.64,52517371,0.0,1.0
2020-12-14,20.93,22.745,20.93,22.32,55423546,20.93,22.745,20.93,22.32,55423546,0.0,1.0
2020-12-15,21.53,21.71,19.95,21.22,56875005,21.53,21.71,19.95,21.22,56875005,0.0,1.0
2020-12-16,21.76,22.21,21.31,21.53,35103713,21.76,22.21,21.31,21.53,35103713,0.0,1.0
2020-12-17,21.63,21.9,21.31,21.89,25810780,21.63,21.9,21.31,21.89,25810780,0.0,1.0
2020-12-18,21.46,21.98,21.0,21.61,68420735,21.46,21.98,21.0,21.61,68420735,0.0,1.0
2020-12-21,21.06,21.3,20.0322,20.22,51476709,21.06,21.3,20.0322,20.22,51476709,0.0,1.0
2020-12-22,19.81,21.26,19.75,21.07,40196933,19.81,21.26,19.75,21.07,40196933,0.0,1.0
2020-12-23,20.94,21.08,20.03,20.12,31385171,20.94,21.08,20.03,20.12,31385171,0.0,1.0
2020-12-24,20.84,21.08,20.43,20.98,14819299,20.84,21.08,20.43,20.98,14819299,0.0,1.0
2020-12-28,21.71,22.05,21.02,21.31,32673519,21.71,22.05,21.02,21.31,32673519,0.0,1.0
2020-12-29,21.43,22.27,21.36,22.22,26851152,21.43,22.27,21.36,22.22,26851152,0.0,1.0
2020-12-30,21.79,22.09,21.38,21.52,23606415,21.79,22.09,21.38,21.52,23606415,0.0,1.0
2020-12-31,21.66,21.79,20.9,21.62,25679255,21.66,21.79,20.9,21.62,25679255,0.0,1.0
2021-01-04,20.38,21.71,20.04,21.7,40642471,20.38,21.71,20.04,21.7,40642471,0.0,1.0
2021-01-05,20.6,20.85,20.15,20.18,32464370,20.6,20.85,20.15,20.18,32464370,0.0,1.0
2021-01-06,20.4,20.915,20.16,20.54,35295948,20.4,20.915,20.16,20.54,35295948,0.0,1.0
2021-01-07,20.74,21.28,20.47,20.48,28989022,20.74,21.28,20.47,20.48,28989022,0.0,1.0
2021-01-08,20.47,21.02,20.18,20.87,30369968,20.47,21.02,20.18,20.87,30369968,0.0,1.0
2021-01-11,20.14,20.44,19.63,20.17,31268875,20.14,20.44,19.63,20.17,31268875,0.0,1.0
2021-01-12,20.13,20.14,19.61,20.05,33016775,20.13,20.14,19.61,20.05,33016775,0.0,1.0
2021-01-13,20.1,20.205,19.68,19.86,24791441,20.1,20.205,19.68,19.86,24791441,0.0,1.0
2021-01-14,20.92,21.55,20.45,20.46,46177603,20.92,21.55,20.45,20.46,46177603,0.0,1.0
2021-01-15,20.79,21.3993,20.5682,20.78,33762409,20.79,21.3993,20.5682,20.78,33762409,0.0,1.0
2021-01-19,20.87,21.255,20.61,21.0,21273465,20.87,21.255,20.61,21.0,21273465,0.0,1.0
2021-01-20,20.78,21.21,20.59,21.01,21272484,20.78,21.21,20.59,21.01,21272484,0.0,1.0
2021-01-21,20.74,20.88,20.32,20.7,20241508,20.74,20.88,20.32,20.7,20241508,0.0,1.0
2021-01-22,20.22,20.425,20.04,20.31,24748752,20.22,20.425,20.04,20.31,24748752,0.0,1.0
2021-01-25,19.22,19.8097,18.73,19.8,55839486,19.22,19.8097,18.73,19.8,55839486,0.0,1.0
2021-01-26,18.72,19.51,18.62,19.4,44110744,18.72,19.51,18.62,19.4,44110744,0.0,1.0
2021-01-27,18.98,19.415,17.96,18.41,50578903,18.98,19.415,17.96,18.41,50578903,0.0,1.0
2021-01-28,19.74,20.67,19.655,20.1,59670217,19.74,20.67,19.655,20.1,59670217,0.0,1.0
2021-01-29,18.67,19.81,18.38,19.7,50346108,18.67,19.81,18.38,19.7,50346108,0.0,1.0
2021-02-01,18.8,19.13,18.41,18.96,27139031,18.8,19.13,18.41,18.96,27139031,0.0,1.0
2021-02-02,19.45,19.6,18.98,19.22,27532305,19.45,19.6,18.98,19.22,27532305,0.0,1.0
2021-02-03,20.44,20.49,19.4397,19.63,33548815,20.44,20.49,19.4397,19.63,33548815,0.0,1.0
2021-02-04,21.05,21.325,20.66,21.0,32541113,21.05,21.325,20.66,21.0,32541113,0.0,1.0
2021-02-05,21.31,21.7482,21.13,21.39,29887319,21.31,21.7482,21.13,21.39,29887319,0.0,1.0
2021-02-08,21.61,21.81,21.245,21.6,22166644,21.61,21.81,21.245,21.6,22166644,0.0,1.0
2021-02-09,21.05,21.42,20.68,21.42,25713189,21.05,21.42,20.68,21.42,25713189,0.0,1.0
2021-02-10,20.93,21.65,20.87,21.15,27636663,20.93,21.65,20.87,21.15,27636663,0.0,1.0
2021-02-11,20.72,21.13,20.46,20.9,22698383,20.72,21.13,20.46,20.9,22698383,0.0,1.0
2021-02-12,20.6,20.83,20.05,20.1,25063700,20.6,20.83,20.05,20.1,25063700,0.0,1.0
2021-02-16,22.47,22.56,20.96,21.16,55038112,22.47,22.56,20.96,21.16,55038112,0.0,1.0
2021-02-17,23.2,24.0599,21.88,22.28,59640819,23.2,24.0599,21.88,22.28,59640819,0.0,1.0
2021-02-18,22.89,23.15,22.38,22.97,26606387,22.89,23.15,22.38,22.97,26606387,0.0,1.0
2021-02-19,24.59,24.72,23.48,23.62,52483257,24.59,24.72,23.48,23.62,52483257,0.0,1.0
2021-02-22,25.97,27.33,24.65,25.14,85198500,25.97,27.33,24.65,25.14,85198500,0.0,1.0
2021-02-23,26.46,26.725,23.46,25.08,115819538,26.46,26.725,23.46,25.08,115819538,0.0,1.0
2021-02-24,27.01,28.18,26.73,27.09,92985324,27.01,28.18,26.73,27.09,92985324,0.0,1.0
2021-02-25,25.47,28.2392,25.07,27.91,69951570,25.47,28.2392,25.07,27.91,69951570,0.0,1.0
2021-02-26,26.75,26.86,25.2713,25.89,57135289,26.75,26.86,25.2713,25.89,57135289,0.0,1.0
2021-03-01,26.31,27.915,26.02,27.55,59643136,26.31,27.915,26.02,27.55,59643136,0.0,1.0
2021-03-02,27.59,27.845,26.5401,26.91,49295032,27.59,27.845,26.5401,26.91,49295032,0.0,1.0
2021-03-03,28.67,29.59,28.18,28.45,71576010,28.67,29.59,28.18,28.45,71576010,0.0,1.0
2021-03-04,27.4,29.43,26.23,29.09,74016546,27.4,29.43,26.23,29.09,74016546,0.0,1.0
2021-03-05,26.09,27.16,23.26,27.11,83747365,26.09,27.16,23.26,27.11,83747365,0.0,1.0
2021-03-08,26.69,27.27,25.795,27.04,48007739,26.69,27.27,25.795,27.04,48007739,0.0,1.0
2021-03-09,27.58,27.8483,25.8,26.99,42549099,27.58,27.8483,25.8,26.99,42549099,0.0,1.0
2021-03-10,26.7,28.42,26.67,27.4,41997576,26.7,28.42,26.67,27.4,41997576,0.0,1.0
2021-03-11,27.47,27.77,26.48,27.02,33297291,27.47,27.77,26.48,27.02,33297291,0.0,1.0
2021-03-12,28.46,28.5,27.29,27.38,32490608,28.46,28.5,27.29,27.38,32490608,0.0,1.0
2021-03-15,29.79,30.12,28.9,28.975,53603606,29.79,30.12,28.9,28.975,53603606,0.0,1.0
2021-03-16,28.25,29.98,27.85,29.95,51042736,28.25,29.98,27.85,29.95,51042736,0.0,1.0
2021-03-17,28.93,28.95,27.8183,28.15,30463288,28.93,28.95,27.8183,28.15,30463288,0.0,1.0
2021-03-18,28.27,29.74,28.02,29.49,47106754,28.27,29.74,28.02,29.49,47106754,0.0,1.0
2021-03-19,28.96,29.09,27.1302,28.48,41506407,28.96,29.09,27.1302,28.48,41506407,0.0,1.0
2021-03-22,27.48,28.47,27.35,28.31,33792021,27.48,28.47,27.35,28.31,33792021,0.0,1.0
2021-03-23,25.33,27.34,25.18,27.0,51242192,25.33,27.34,25.18,27.0,51242192,0.0,1.0
2021-03-24,24.85,27.37,24.15,26.25,72339087,24.85,27.37,24.15,26.25,72339087,0.0,1.0
2021-03-25,25.85,26.035,23.72,23.91,47084989,25.85,26.035,23.72,23.91,47084989,0.0,1.0
2021-03-26,26.06,26.51,25.21,26.25,28542043,26.06,26.51,25.21,26.25,28542043,0.0,1.0
2021-03-29,25.63,26.1399,25.25,26.05,19988944,25.63,26.1399,25.25,26.05,19988944,0.0,1.0
2021-03-30,26.65,26.83,25.6601,25.7,23735639,26.65,26.83,25.6601,25.7,23735639,0.0,1.0
2021-03-31,26.54,26.8,25.91,26.58,21560443,26.54,26.8,25.91,26.58,21560443,0.0,1.0
2021-04-01,26.86,27.1,26.5327,26.99,19640272,26.86,27.1,26.5327,26.99,19640272,0.0,1.0
2021-04-05,28.11,28.73,27.69,27.8,40105746,28.11,28.73,27.69,27.8,40105746,0.0,1.0
2021-04-06,28.6,29.0866,27.85,28.17,35528098,28.6,29.0866,27.85,28.17,35528098,0.0,1.0
2021-04-07,29.0,30.6259,28.87,29.42,70953693,29.0,30.6259,28.87,29.42,70953693,0.0,1.0
2021-04-08,28.56,29.13,27.82,29.13,37870792,28.56,29.13,27.82,29.13,37870792,0.0,1.0
2021-04-09,29.3,29.575,28.489,28.8,36287654,29.3,29.575,28.489,28.8,36287654,0.0,1.0
2021-04-12,27.75,29.08,27.48,28.9,39161637,27.75,29.08,27.48,28.9,39161637,0.0,1.0
2021-04-13,27.82,27.94,26.73,27.11,27690551,27.82,27.94,26.73,27.11,27690551,0.0,1.0
2021-04-14,27.94,28.7497,27.85,28.01,23267501,27.94,28.7497,27.85,28.01,23267501,0.0,1.0
2021-04-15,27.32,28.2,27.12,28.18,24024367,27.32,28.2,27.12,28.18,24024367,0.0,1.0
2021-04-16,27.03,27.79,26.82,27.53,22092405,27.03,27.79,26.82,27.53,22092405,0.0,1.0
2021-04-19,26.89,27.27,26.385,27.095,22214543,26.89,27.27,26.385,27.095,22214543,0.0,1.0
2021-04-20,25.72,26.5098,25.12,26.48,31216985,25.72,26.5098,25.12,26.48,31216985,0.0,1.0
2021-04-21,27.33,27.35,25.245,25.65,31354129,27.33,27.35,25.245,25.65,31354129,0.0,1.0
2021-04-22,26.91,27.9,26.77,26.97,29698436,26.91,27.9,26.77,26.97,29698436,0.0,1.0
2021-04-23,27.27,27.41,26.565,27.0,19340618,27.27,27.41,26.565,27.0,19340618,0.0,1.0
2021-04-26,27.55,28.5,27.31,27.82,20033545,27.55,28.5,27.31,27.82,20033545,0.0,1.0
2021-04-27,27.81,27.88,27.14,27.59,18145201,27.81,27.88,27.14,27.59,18145201,0.0,1.0
2021-04-28,27.8,28.265,27.57,27.7,17273037,27.8,28.265,27.57,27.7,17273037,0.0,1.0
2021-04-29,27.21,29.138,27.13,28.79,40714920,27.21,29.138,27.13,28.79,40714920,0.0,1.0
2021-04-30,27.96,28.01,26.87,27.0,21653518,27.96,28.01,26.87,27.0,21653518,0.0,1.0
2021-05-03,27.93,28.355,27.53,28.02,21866618,27.93,28.355,27.53,28.02,21866618,0.0,1.0
2021-05-04,26.68,27.56,26.2,27.48,33649315,26.68,27.56,26.2,27.48,33649315,0.0,1.0
2021-05-05,26.52,27.31,26.37,26.82,16545482,26.52,27.31,26.37,26.82,16545482,0.0,1.0
2021-05-06,25.95,26.83,25.52,26.48,25871418,25.95,26.83,25.52,26.48,25871418,0.0,1.0
2021-05-07,26.76,26.86,25.88,25.99,20185492,26.76,26.86,25.88,25.99,20185492,0.0,1.0
2021-05-10,26.27,26.83,26.23,26.83,18093864,26.27,26.83,26.23,26.83,18093864,0.0,1.0
2021-05-11,25.88,26.12,25.09,25.33,28145463,25.88,26.12,25.09,25.33,28145463,0.0,1.0
2021-05-12,24.78,25.84,24.68,25.5,24001504,24.78,25.84,24.68,25.5,24001504,0.0,1.0
2021-05-13,25.12,25.6,24.29,24.96,28166980,25.12,25.6,24.29,24.96,28166980,0.0,1.0
2021-05-14,27.2,27.26,25.51,25.53,35569893,27.2,27.26,25.51,25.53,35569893,0.0,1.0
2021-05-17,27.52,27.6,26.785,27.3,29753394,27.52,27.6,26.785,27.3,29753394,0.0,1.0
2021-05-18,28.0,28.62,27.42,27.65,33424832,28.0,28.62,27.42,27.65,33424832,0.0,1.0
2021-05-19,27.68,27.8,26.74,27.01,26292124,27.68,27.8,26.74,27.01,26292124,0.0,1.0
2021-05-20,27.53,27.68,26.9619,27.65,24022334,27.53,27.68,26.9619,27.65,24022334,0.0,1.0
2021-05-21,27.17,28.04,27.155,27.89,20551460,27.17,28.04,27.155,27.89,20551460,0.0,1.0
2021-05-24,27.9,28.15,26.9,27.38,26473252,27.9,28.15,26.9,27.38,26473252,0.0,1.0
2021-05-25,28.58,29.37,28.23,28.25,38680722,28.58,29.37,28.23,28.25,38680722,0.0,1.0
2021-05-26,29.37,29.42,28.625,28.84,24530155,29.37,29.42,28.625,28.84,24530155,0.0,1.0
2021-05-27,30.0,30.0,29.22,29.57,30294501,30.0,30.0,29.22,29.57,30294501,0.0,1.0
2021-05-28,29.56,30.065,29.41,29.96,25635761,29.56,30.065,29.41,29.96,25635761,0.0,1.0
2021-06-01,30.15,30.75,29.91,30.19,36826675,30.15,30.75,29.91,30.19,36826675,0.0,1.0
2021-06-02,31.31,31.5,29.93,30.31,36078194,31.31,31.5,29.93,30.31,36078194,0.0,1.0
2021-06-03,30.67,31.3,30.35,31.14,24269757,30.67,31.3,30.35,31.14,24269757,0.0,1.0
2021-06-04,30.54,31.105,30.25,30.92,19384111,30.54,31.105,30.25,30.92,19384111,0.0,1.0
2021-06-07,30.89,31.455,30.65,30.75,24165731,30.89,31.455,30.65,30.75,24165731,0.0,1.0
2021-06-08,31.08,31.52,30.61,31.11,25061875,31.08,31.52,30.61,31.11,25061875,0.0,1.0
2021-06-09,30.45,31.35,30.43,31.3,18447310,30.45,31.35,30.43,31.3,18447310,0.0,1.0
2021-06-10,29.83,30.77,29.41,30.64,30486474,29.83,30.77,29.41,30.64,30486474,0.0,1.0
2021-06-11,29.93,30.04,29.29,29.5,20215022,29.93,30.04,29.29,29.5,20215022,0.0,1.0
2021-06-14,28.75,29.98,28.63,29.87,24538322,28.75,29.98,28.63,29.87,24538322,0.0,1.0
2021-06-15,28.61,29.39,28.41,28.82,19070889,28.61,29.39,28.41,28.82,19070889,0.0,1.0
2021-06-16,29.28,29.485,28.69,28.98,25237888,29.28,29.485,28.69,28.98,25237888,0.0,1.0
2021-06-17,28.42,29.72,28.41,29.2,26049317,28.42,29.72,28.41,29.2,26049317,0.0,1.0
2021-06-18,28.18,28.515,27.725,28.12,26749908,28.18,28.515,27.725,28.12,26749908,0.0,1.0
2021-06-21,28.67,28.7,27.91,28.3,21897560,28.67,28.7,27.91,28.3,21897560,0.0,1.0
2021-06-22,28.06,28.69,27.795,28.65,18403415,28.06,28.69,27.795,28.65,18403415,0.0,1.0
2021-06-23,28.15,28.49,28.0208,28.11,17916707,28.15,28.49,28.0208,28.11,17916707,0.0,1.0
2021-06-24,27.46,28.535,27.39,28.13,31193619,27.46,28.535,27.39,28.13,31193619,0.0,1.0
2021-06-25,28.13,28.23,27.52,27.53,31580678,28.13,28.23,27.52,27.53,31580678,0.0,1.0
2021-06-28,26.15,27.53,26.0,27.42,63786251,26.15,27.53,26.0,27.42,63786251,0.0,1.0
2021-06-29,25.78,26.49,25.76,26.16,33185820,25.78,26.49,25.76,26.16,33185820,0.0,1.0
2021-06-30,26.36,26.48,25.69,25.79,22820187,26.36,26.48,25.69,25.79,22820187,0.0,1.0
2021-07-01,26.36,26.85,26.12,26.585,19363534,26.36,26.85,26.12,26.585,19363534,0.0,1.0
2021-07-02,26.06,26.3,25.7,26.26,20508925,26.06,26.3,25.7,26.26,20508925,0.0,1.0
2021-07-06,25.02,26.2784,24.93,26.08,30647233,25.02,26.2784,24.93,26.08,30647233,0.0,1.0
2021-07-07,24.08,25.29,23.87,24.86,36383462,24.08,25.29,23.87,24.86,36383462,0.0,1.0
2021-07-08,23.72,24.155,22.84,23.14,37066531,23.72,24.155,22.84,23.14,37066531,0.0,1.0
2021-07-09,24.26,24.34,23.62,24.07,23124445,24.26,24.34,23.62,24.07,23124445,0.0,1.0
2021-07-12,23.86,24.01,23.555,23.97,23022796,23.86,24.01,23.555,23.97,23022796,0.0,1.0
2021-07-13,22.85,23.56,22.82,23.56,27175474,22.85,23.56,22.82,23.56,27175474,0.0,1.0
2021-07-14,22.58,23.36,22.48,23.01,26614221,22.58,23.36,22.48,23.01,26614221,0.0,1.0
2021-07-15,21.95,22.455,21.37,22.3,43232238,21.95,22.455,21.37,22.3,43232238,0.0,1.0
2021-07-16,20.92,22.36,20.8,22.26,41516036,20.92,22.36,20.8,22.26,41516036,0.0,1.0
2021-07-19,19.72,20.295,19.19,19.72,85011662,19.72,20.295,19.19,19.72,85011662,0.0,1.0
2021-07-20,21.19,21.38,19.62,19.92,68222433,21.19,21.38,19.62,19.92,68222433,0.0,1.0
2021-07-21,23.19,23.36,21.67,21.74,76771445,23.19,23.36,21.67,21.74,76771445,0.0,1.0
2021-07-22,22.71,22.88,22.19,22.76,40876987,22.71,22.88,22.19,22.76,40876987,0.0,1.0
2021-07-23,21.96,22.8,21.89,22.71,32632390,21.96,22.8,21.89,22.71,32632390,0.0,1.0
2021-07-26,23.16,23.2,21.71,21.75,37050491,23.16,23.2,21.71,21.75,37050491,0.0,1.0
2021-07-27,22.8,23.33,22.49,22.95,26484771,22.8,23.33,22.49,22.95,26484771,0.0,1.0
2021-07-28,22.82,23.39,22.2,23.19,27108210,22.82,23.39,22.2,23.19,27108210,0.0,1.0
2021-07-29,22.71,23.34,22.7,23.08,26138464,22.71,23.34,22.7,23.08,26138464,0.0,1.0
2021-07-30,21.65,22.68,21.49,22.22,36760760,21.65,22.68,21.49,22.22,36760760,0.0,1.0
2021-08-02,21.46,22.555,21.355,21.83,34093917,21.46,22.555,21.355,21.83,34093917,0.0,1.0
2021-08-03,21.43,21.6,20.52,21.57,33253980,21.43,21.6,20.52,21.57,33253980,0.0,1.0
2021-08-04,21.04,21.69,20.82,21.07,33239359,21.04,21.69,20.82,21.07,33239359,0.0,1.0
2021-08-05,22.55,22.65,21.14,21.16,32937964,22.55,22.65,21.14,21.16,32937964,0.0,1.0
2021-08-06,23.08,23.1,22.4101,22.85,30680662,23.08,23.1,22.4101,22.85,30680662,0.0,1.0
2021-08-09,22.71,22.87,21.99,22.87,29949234,22.71,22.87,21.99,22.87,29949234,0.0,1.0
2021-08-10,23.65,23.85,22.7173,22.82,34886220,23.65,23.85,22.7173,22.82,34886220,0.0,1.0
2021-08-11,23.99,24.01,23.07,23.59,29487311,23.99,24.01,23.07,23.59,29487311,0.0,1.0
2021-08-12,23.36,23.88,22.96,23.78,29179950,23.36,23.88,22.96,23.78,29179950,0.0,1.0
2021-08-13,22.86,23.3799,22.74,23.3,20849829,22.86,23.3799,22.74,23.3,20849829,0.0,1.0
2021-08-16,22.79,22.93,21.94,22.43,25793529,22.79,22.93,21.94,22.43,25793529,0.0,1.0
2021-08-17,22.04,22.5,21.66,22.24,26331847,22.04,22.5,21.66,22.24,26331847,0.0,1.0
2021-08-18,22.48,22.98,21.675,22.02,31060698,22.48,22.98,21.675,22.02,31060698,0.0,1.0
2021-08-19,21.66,22.27,21.34,22.0,27943931,21.66,22.27,21.34,22.0,27943931,0.0,1.0
2021-08-20,21.96,22.02,21.33,21.51,22632792,21.96,22.02,21.33,21.51,22632792,0.0,1.0
2021-08-23,22.83,22.99,22.24,22.26,23991963,22.83,22.99,22.24,22.26,23991963,0.0,1.0
2021-08-24,23.84,24.07,23.2,23.24,32814299,23.84,24.07,23.2,23.24,32814299,0.0,1.0
2021-08-25,24.11,24.32,23.4101,23.98,30576001,24.11,24.32,23.4101,23.98,30576001,0.0,1.0
2021-08-26,23.47,24.32,23.24,23.83,28762765,23.47,24.32,23.24,23.83,28762765,0.0,1.0
2021-08-27,24.35,24.57,23.54,23.57,36693794,24.35,24.57,23.54,23.57,36693794,0.0,1.0
2021-08-30,23.63,24.64,23.6,24.63,27629308,23.63,24.64,23.6,24.63,27629308,0.0,1.0
2021-08-31,24.14,24.19,23.5,23.53,28512636,24.14,24.19,23.5,23.53,28512636,0.0,1.0
2021-09-01,23.51,24.415,23.3111,24.22,31875038,23.51,24.415,23.3111,24.22,31875038,0.0,1.0
2021-09-02,24.02,24.465,23.1234,23.58,36566493,24.02,24.465,23.1234,23.58,36566493,0.0,1.0
2021-09-03,22.96,24.145,22.635,23.92,44236561,22.96,24.145,22.635,23.92,44236561,0.0,1.0
2021-09-07,23.56,23.5958,22.56,22.7,33580073,23.56,23.5958,22.56,22.7,33580073,0.0,1.0
2021-09-08,22.78,23.81,22.76,23.57,24700628,22.78,23.81,22.76,23.57,24700628,0.0,1.0
2021-09-09,23.28,23.72,22.62,22.77,27193058,23.28,23.72,22.62,22.77,27193058,0.0,1.0
2021-09-10,22.75,23.5,22.72,23.4,25471423,22.75,23.5,22.72,23.4,25471423,0.0,1.0
2021-09-13,23.31,23.48,22.24,23.03,36359492,23.31,23.48,22.24,23.03,36359492,0.0,1.0
2021-09-14,22.86,23.5,22.7,23.2,24577472,22.86,23.5,22.7,23.2,24577472,0.0,1.0
2021-09-15,23.17,23.18,22.36,22.75,21566063,23.17,23.18,22.36,22.75,21566063,0.0,1.0
2021-09-16,23.09,23.4268,22.915,23.11,19305667,23.09,23.4268,22.915,23.11,19305667,0.0,1.0
2021-09-17,23.55,23.84,23.14,23.21,33607783,23.55,23.84,23.14,23.21,33607783,0.0,1.0
2021-09-20,23.24,23.4,22.62,23.18,32162324,23.24,23.4,22.62,23.18,32162324,0.0,1.0
2021-09-21,22.96,23.685,22.864,23.43,25614508,22.96,23.685,22.864,23.43,25614508,0.0,1.0
2021-09-22,23.61,23.93,23.17,23.17,32222334,23.61,23.93,23.17,23.17,32222334,0.0,1.0
2021-09-23,24.69,25.06,23.8987,24.01,48872438,24.69,25.06,23.8987,24.01,48872438,0.0,1.0
2021-09-24,25.44,25.95,24.6,24.8,48644481,25.44,25.95,24.6,24.8,48644481,0.0,1.0
2021-09-27,26.38,27.39,25.92,25.96,58020618,26.38,27.39,25.92,25.96,58020618,0.0,1.0
2021-09-28,26.17,26.99,26.11,26.44,34642276,26.17,26.99,26.11,26.44,34642276,0.0,1.0
2021-09-29,25.52,26.49,25.48,26.46,27403960,25.52,26.49,25.48,26.46,27403960,0.0,1.0
2021-09-30,25.01,25.51,24.73,25.44,28685056,25.01,25.51,24.73,25.44,28685056,0.0,1.0
2021-10-01,26.09,26.565,25.6701,26.07,36843190,26.09,26.565,25.6701,26.07,36843190,0.0,1.0
2021-10-04,25.34,26.419,25.235,26.2,33448089,25.34,26.419,25.235,26.2,33448089,0.0,1.0
2021-10-05,25.42,26.01,25.27,25.53,26161517,25.42,26.01,25.27,25.53,26161517,0.0,1.0
2021-10-06,24.9,25.14,24.36,25.02,36943290,24.9,25.14,24.36,25.02,36943290,0.0,1.0
2021-10-07,24.49,25.28,24.4,25.22,26234931,24.49,25.28,24.4,25.22,26234931,0.0,1.0
2021-10-08,23.83,24.695,23.76,24.54,32061845,23.83,24.695,23.76,24.54,32061845,0.0,1.0
2021-10-11,23.88,24.44,23.42,23.71,26631065,23.88,24.44,23.42,23.71,26631065,0.0,1.0
2021-10-12,24.33,24.37,23.81,23.94,25818449,24.33,24.37,23.81,23.94,25818449,0.0,1.0
2021-10-13,23.65,24.4,23.61,24.4,28606177,23.65,24.4,23.61,24.4,28606177,0.0,1.0
2021-10-14,23.73,24.0,23.575,23.94,19413923,23.73,24.0,23.575,23.94,19413923,0.0,1.0
2021-10-15,23.67,24.415,23.625,24.055,22362876,23.67,24.415,23.625,24.055,22362876,0.0,1.0
2021-10-18,23.13,23.6,22.82,23.45,37062336,23.13,23.6,22.82,23.45,37062336,0.0,1.0
2021-10-19,22.34,23.06,22.27,23.06,50813961,22.34,23.06,22.27,23.06,50813961,0.0,1.0
2021-10-20,22.44,22.77,22.14,22.36,27014601,22.44,22.77,22.14,22.36,27014601,0.0,1.0
2021-10-21,22.33,22.895,22.215,22.51,26812524,22.33,22.895,22.215,22.51,26812524,0.0,1.0
2021-10-22,22.29,22.335,21.85,22.2,29155744,22.29,22.335,21.85,22.2,29155744,0.0,1.0
2021-10-25,22.05,22.17,21.715,21.79,26140372,22.05,22.17,21.715,21.79,26140372,0.0,1.0
2021-10-26,21.82,22.465,21.66,22.17,25617921,21.82,22.465,21.66,22.17,25617921,0.0,1.0
2021-10-27,21.64,22.0,21.61,21.9,20827856,21.64,22.0,21.61,21.9,20827856,0.0,1.0
2021-10-28,21.97,22.08,21.31,21.64,23048734,21.97,22.08,21.31,21.64,23048734,0.0,1.0
2021-10-29,22.16,22.47,21.77,21.88,26720338,22.16,22.47,21.77,21.88,26720338,0.0,1.0
2021-11-01,23.07,23.1,22.01,22.3,27166281,23.07,23.1,22.01,22.3,27166281,0.0,1.0
2021-11-02,22.91,23.065,22.55,22.98,21516894,22.91,23.065,22.55,22.98,21516894,0.0,1.0
2021-11-03,23.17,23.33,22.57,22.71,23001311,23.17,23.33,22.57,22.71,23001311,0.0,1.0
2021-11-04,22.88,23.4889,22.725,23.33,20186867,22.88,23.4889,22.725,23.33,20186867,0.0,1.0
2021-11-05,24.79,25.29,24.1,24.4,67588335,24.79,25.29,24.1,24.4,67588335,0.0,1.0
2021-11-08,24.59,25.07,24.449,24.89,33082991,24.59,25.07,24.449,24.89,33082991,0.0,1.0
2021-11-09,24.17,24.54,23.71,24.5,22477941,24.17,24.54,23.71,24.5,22477941,0.0,1.0
2021-11-10,23.49,24.34,23.3101,23.73,21338282,23.49,24.34,23.3101,23.73,21338282,0.0,1.0
2021-11-11,23.02,23.63,22.97,23.34,19703700,23.02,23.63,22.97,23.34,19703700,0.0,1.0
2021-11-12,22.36,22.95,22.06,22.95,37097916,22.36,22.95,22.06,22.95,37097916,0.0,1.0
2021-11-15,22.3,22.72,22.14,22.505,22519646,22.3,22.72,22.14,22.505,22519646,0.0,1.0
2021-11-16,21.59,22.14,21.33,22.14,40285695,21.59,22.14,21.33,22.14,40285695,0.0,1.0
2021-11-17,21.33,21.845,20.98,21.67,30081605,21.33,21.845,20.98,21.67,30081605,0.0,1.0
2021-11-18,20.95,21.58,20.57,21.45,26850844,20.95,21.58,20.57,21.45,26850844,0.0,1.0
2021-11-19,20.49,20.9,19.86,20.36,49148679,20.49,20.9,19.86,20.36,49148679,0.0,1.0
2021-11-22,20.33,20.91,20.15,20.5,29802675,20.33,20.91,20.15,20.5,29802675,0.0,1.0
2021-11-23,20.15,20.83,20.01,20.54,26273508,20.15,20.83,20.01,20.54,26273508,0.0,1.0
2021-11-24,20.16,20.65,19.76,19.96,30483241,20.16,20.65,19.76,19.96,30483241,0.0,1.0
2021-11-26,17.95,18.28,17.2,18.07,84158432,17.95,18.28,17.2,18.07,84158432,0.0,1.0
2021-11-29,18.16,19.24,17.6939,18.81,58061462,18.16,19.24,17.6939,18.81,58061462,0.0,1.0
2021-11-30,17.62,17.9,17.11,17.79,60131120,17.62,17.9,17.11,17.79,60131120,0.0,1.0
2021-12-01,16.38,18.49,16.32,18.12,82682884,16.38,18.49,16.32,18.12,82682884,0.0,1.0
2021-12-02,17.89,17.99,16.35,16.73,76746783,17.89,17.99,16.35,16.73,76746783,0.0,1.0
2021-12-03,17.2,17.8,16.84,17.78,59329103,17.2,17.8,16.84,17.78,59329103,0.0,1.0
2021-12-06,18.59,19.19,17.4,17.56,78131555,18.59,19.19,17.4,17.56,78131555,0.0,1.0
2021-12-07,18.5,19.28,18.32,18.98,62779417,18.5,19.28,18.32,18.98,62779417,0.0,1.0
2021-12-08,19.52,20.04,18.535,18.7,69762143,19.52,20.04,18.535,18.7,69762143,0.0,1.0
2021-12-09,19.19,19.6,18.89,19.02,38179521,19.19,19.6,18.89,19.02,38179521,0.0,1.0
2021-12-10,19.28,19.36,18.68,19.18,33181470,19.28,19.36,18.68,19.18,33181470,0.0,1.0
2021-12-13,18.34,18.845,17.91,18.675,39686333,18.34,18.845,17.91,18.675,39686333,0.0,1.0
2021-12-14,18.15,18.84,18.01,18.02,38288240,18.15,18.84,18.01,18.02,38288240,0.0,1.0
2021-12-15,17.89,18.08,17.24,17.99,45971600,17.89,18.08,17.24,17.99,45971600,0.0,1.0
2021-12-16,17.57,18.25,17.455,18.0,45611098,17.57,18.25,17.455,18.0,45611098,0.0,1.0
2021-12-17,18.28,18.47,17.41,17.7,48692885,18.28,18.47,17.41,17.7,48692885,0.0,1.0
2021-12-20,18.9,19.29,17.61,17.67,59262492,18.9,19.29,17.61,17.67,59262492,0.0,1.0
2021-12-21,20.54,20.73,19.26,19.33,69186226,20.54,20.73,19.26,19.33,69186226,0.0,1.0
2021-12-22,21.25,21.5,20.029,20.55,62921869,21.25,21.5,20.029,20.55,62921869,0.0,1.0
2021-12-23,21.2,21.78,20.88,21.54,39190976,21.2,21.78,20.88,21.54,39190976,0.0,1.0
2021-12-27,20.95,21.13,20.03,20.34,37286796,20.95,21.13,20.03,20.34,37286796,0.0,1.0
2021-12-28,20.9,21.8,20.51,20.635,39749613,20.9,21.8,20.51,20.635,39749613,0.0,1.0
2021-12-29,20.79,20.9,20.28,20.66,30313682,20.79,20.9,20.28,20.66,30313682,0.0,1.0
2021-12-30,20.53,21.51,20.27,20.76,49120205,20.53,21.51,20.27,20.76,49120205,0.0,1.0
2021-12-31,20.12,20.773,20.02,20.51,28665275,20.12,20.773,20.02,20.51,28665275,0.0,1.0
2022-01-03,21.41,21.74,20.4308,20.56,38897324,21.41,21.74,20.4308,20.56,38897324,0.0,1.0
2022-01-04,21.73,22.38,21.51,22.06,44776446,21.73,22.38,21.51,22.06,44776446,0.0,1.0
2022-01-05,21.17,22.17,21.06,21.79,31833158,21.17,22.17,21.06,21.79,31833158,0.0,1.0
2022-01-06,21.07,21.985,21.02,21.62,31459853,21.07,21.985,21.02,21.62,31459853,0.0,1.0
2022-01-07,21.9,22.29,21.12,21.35,37140598,21.9,22.29,21.12,21.35,37140598,0.0,1.0
2022-01-10,21.4,22.13,20.96,22.0,32828812,21.4,22.13,20.96,22.0,32828812,0.0,1.0
2022-01-11,21.98,22.2226,21.11,21.375,29319644,21.98,22.2226,21.11,21.375,29319644,0.0,1.0
2022-01-12,22.31,22.46,21.8,22.18,33645045,22.31,22.46,21.8,22.18,33645045,0.0,1.0
2022-01-13,22.9,23.3,22.37,22.42,43271439,22.9,23.3,22.37,22.42,43271439,0.0,1.0
2022-01-14,22.95,22.95,22.2699,22.6,28270844,22.95,22.95,22.2699,22.6,28270844,0.0,1.0
2022-01-18,21.98,22.76,21.9101,22.52,29654300,21.98,22.76,21.9101,22.52,29654300,0.0,1.0
2022-01-19,21.22,21.96,21.18,21.93,27664054,21.22,21.96,21.18,21.93,27664054,0.0,1.0
2022-01-20,20.8,21.975,20.73,21.31,25457805,20.8,21.975,20.73,21.31,25457805,0.0,1.0
2022-01-21,19.99,20.69,19.78,20.68,41314334,19.99,20.69,19.78,20.68,41314334,0.0,1.0
2022-01-24,19.74,19.755,18.245,19.08,52206487,19.74,19.755,18.245,19.08,52206487,0.0,1.0
2022-01-25,20.2,20.4,19.09,19.25,36484462,20.2,20.4,19.09,19.25,36484462,0.0,1.0
2022-01-26,20.29,21.1,20.04,20.54,40706433,20.29,21.1,20.04,20.54,40706433,0.0,1.0
2022-01-27,19.11,20.71,18.94,20.46,42718187,19.11,20.71,18.94,20.46,42718187,0.0,1.0
2022-01-28,18.97,19.28,18.28,19.205,50152536,18.97,19.28,18.28,19.205,50152536,0.0,1.0
2022-01-31,19.81,19.87,18.15,18.78,50989343,19.81,19.87,18.15,18.78,50989343,0.0,1.0
2022-02-01,20.93,21.07,19.86,19.945,38953790,20.93,21.07,19.86,19.945,38953790,0.0,1.0
2022-02-02,20.85,21.24,20.43,20.72,30717606,20.85,21.24,20.43,20.72,30717606,0.0,1.0
2022-02-03,20.34,20.96,20.33,20.53,27585896,20.34,20.96,20.33,20.53,27585896,0.0,1.0
2022-02-04,19.96,20.235,19.5611,20.02,33286996,19.96,20.235,19.5611,20.02,33286996,0.0,1.0
2022-02-07,21.52,21.74,20.11,20.14,41055701,21.52,21.74,20.11,20.14,41055701,0.0,1.0
2022-02-08,22.55,22.58,21.47,21.72,41620161,22.55,22.58,21.47,21.72,41620161,0.0,1.0
2022-02-09,23.19,23.36,22.76,22.83,39322666,23.19,23.36,22.76,22.83,39322666,0.0,1.0
2022-02-10,23.12,23.8564,22.6,22.87,42465570,23.12,23.8564,22.6,22.87,42465570,0.0,1.0
2022-02-11,22.04,23.64,21.99,23.18,51041667,22.04,23.64,21.99,23.18,51041667,0.0,1.0
2022-02-14,21.36,22.52,21.27,22.0,36570723,21.36,22.52,21.27,22.0,36570723,0.0,1.0
2022-02-15,22.78,22.87,22.05,22.22,31726677,22.78,22.87,22.05,22.22,31726677,0.0,1.0
2022-02-16,23.31,23.64,22.62,22.78,40609492,23.31,23.64,22.62,22.78,40609492,0.0,1.0
2022-02-17,22.42,23.1799,22.27,22.9,25412068,22.42,23.1799,22.27,22.9,25412068,0.0,1.0
2022-02-18,22.17,22.77,21.96,22.42,29897316,22.17,22.77,21.96,22.42,29897316,0.0,1.0
2022-02-22,21.51,22.19,21.35,21.55,32665468,21.51,22.19,21.35,21.55,32665468,0.0,1.0
2022-02-23,20.21,22.0,20.19,21.88,36958181,20.21,22.0,20.19,21.88,36958181,0.0,1.0
2022-02-24,20.63,20.705,18.65,18.84,49931686,20.63,20.705,18.65,18.84,49931686,0.0,1.0
2022-02-25,21.1,21.395,20.29,20.7,34048018,21.1,21.395,20.29,20.7,34048018,0.0,1.0
2022-02-28,20.33,20.785,19.82,20.63,48343808,20.33,20.785,19.82,20.63,48343808,0.0,1.0
2022-03-01,18.86,20.03,18.61,19.97,55954934,18.86,20.03,18.61,19.97,55954934,0.0,1.0
2022-03-02,19.02,19.59,18.69,19.12,41781810,19.02,19.59,18.69,19.12,41781810,0.0,1.0
2022-03-03,18.27,19.7144,18.11,19.26,40969393,18.27,19.7144,18.11,19.26,40969393,0.0,1.0
2022-03-04,17.23,18.07,17.0201,17.85,57114169,17.23,18.07,17.0201,17.85,57114169,0.0,1.0
2022-03-07,15.53,17.48,15.52,17.3,67688568,15.53,17.48,15.52,17.3,67688568,0.0,1.0
2022-03-08,15.88,16.55,14.94,15.68,68268984,15.88,16.55,14.94,15.68,68268984,0.0,1.0
2022-03-09,17.27,17.78,16.85,16.91,58123210,17.27,17.78,16.85,16.91,58123210,0.0,1.0
2022-03-10,17.65,18.23,16.71,16.82,42701108,17.65,18.23,16.71,16.82,42701108,0.0,1.0
2022-03-11,17.21,18.0,17.18,17.925,28443519,17.21,18.0,17.18,17.925,28443519,0.0,1.0
2022-03-14,17.12,17.88,16.84,17.3,31014758,17.12,17.88,16.84,17.3,31014758,0.0,1.0
2022-03-15,18.04,18.19,17.34,17.43,40891083,18.04,18.19,17.34,17.43,40891083,0.0,1.0
2022-03-16,19.33,19.4399,18.09,18.28,51372460,19.33,19.4399,18.09,18.28,51372460,0.0,1.0
2022-03-17,19.15,19.16,18.22,18.72,38740554,19.15,19.16,18.22,18.72,38740554,0.0,1.0
2022-03-18,19.46,19.54,18.68,18.77,31306475,19.46,19.54,18.68,18.77,31306475,0.0,1.0
2022-03-21,18.95,19.21,18.59,19.21,32275692,18.95,19.21,18.59,19.21,32275692,0.0,1.0
2022-03-22,18.93,19.3,18.37,18.64,43327086,18.93,19.3,18.37,18.64,43327086,0.0,1.0
2022-03-23,18.3,18.895,18.235,18.71,27832851,18.3,18.895,18.235,18.71,27832851,0.0,1.0
2022-03-24,18.49,18.52,17.83,18.31,31280468,18.49,18.52,17.83,18.31,31280468,0.0,1.0
2022-03-25,18.39,18.75,18.23,18.44,25812335,18.39,18.75,18.23,18.44,25812335,0.0,1.0
2022-03-28,19.4,19.43,18.515,18.59,32494537,19.4,19.43,18.515,18.59,32494537,0.0,1.0
2022-03-29,19.93,20.395,19.67,19.96,40091636,19.93,20.395,19.67,19.96,40091636,0.0,1.0
2022-03-30,19.6,19.92,19.45,19.58,24681663,19.6,19.92,19.45,19.58,24681663,0.0,1.0
2022-03-31,20.22,20.54,19.51,19.63,42409862,20.22,20.54,19.51,19.63,42409862,0.0,1.0
2022-04-01,20.05,20.46,19.68,20.35,27871791,20.05,20.46,19.68,20.35,27871791,0.0,1.0
2022-04-04,19.74,19.94,19.35,19.92,25645661,19.74,19.94,19.35,19.92,25645661,0.0,1.0
2022-04-05,20.22,21.5,20.14,20.69,67893458,20.22,21.5,20.14,20.69,67893458,0.0,1.0
2022-04-06,18.93,19.89,18.86,19.83,44802812,18.93,19.89,18.86,19.83,44802812,0.0,1.0
2022-04-07,18.74,18.92,18.06,18.89,42475372,18.74,18.92,18.06,18.89,42475372,0.0,1.0
2022-04-08,18.34,18.73,18.04,18.6,28731744,18.34,18.73,18.04,18.6,28731744,0.0,1.0
2022-04-11,18.54,19.02,17.985,18.13,27851935,18.54,19.02,17.985,18.13,27851935,0.0,1.0
2022-04-12,18.51,18.95,18.355,18.77,23404240,18.51,18.95,18.355,18.77,23404240,0.0,1.0
2022-04-13,19.51,19.64,18.78,18.8,35391142,19.51,19.64,18.78,18.8,35391142,0.0,1.0
2022-04-14,19.56,20.0884,19.45,19.71,25316714,19.56,20.0884,19.45,19.71,25316714,0.0,1.0
2022-04-18,19.04,19.59,18.965,19.44,18700740,19.04,19.59,18.965,19.44,18700740,0.0,1.0
2022-04-19,19.91,20.08,19.11,19.11,28760204,19.91,20.08,19.11,19.11,28760204,0.0,1.0
2022-04-20,19.62,20.33,19.62,19.96,20245825,19.62,20.33,19.62,19.96,20245825,0.0,1.0
2022-04-21,19.51,20.625,19.39,20.48,37800052,19.51,20.625,19.39,20.48,37800052,0.0,1.0
2022-04-22,18.84,19.68,18.75,19.47,25671547,18.84,19.68,18.75,19.47,25671547,0.0,1.0
2022-04-25,18.88,18.89,18.34,18.73,27164714,18.88,18.89,18.34,18.73,27164714,0.0,1.0
2022-04-26,17.5,18.88,17.43,18.84,43896936,17.5,18.88,17.43,18.84,43896936,0.0,1.0
2022-04-27,17.41,17.9,17.15,17.6,35893079,17.41,17.9,17.15,17.6,35893079,0.0,1.0
2022-04-28,17.83,18.0,17.1246,17.73,30952074,17.83,18.0,17.1246,17.73,30952074,0.0,1.0
2022-04-29,17.3,18.2,17.24,17.76,22197075,17.3,18.2,17.24,17.76,22197075,0.0,1.0
2022-05-02,17.35,17.4776,16.73,17.31,34360764,17.35,17.4776,16.73,17.31,34360764,0.0,1.0
2022-05-03,17.49,17.83,17.11,17.63,28177577,17.49,17.83,17.11,17.63,28177577,0.0,1.0
2022-05-04,17.73,17.73,16.69,17.42,37728111,17.73,17.73,16.69,17.42,37728111,0.0,1.0
2022-05-05,16.54,17.54,16.36,17.3,44517774,16.54,17.54,16.36,17.3,44517774,0.0,1.0
2022-05-06,15.92,16.56,15.59,16.42,43828942,15.92,16.56,15.59,16.42,43828942,0.0,1.0
2022-05-09,14.14,15.62,14.05,15.55,55563150,14.14,15.62,14.05,15.55,55563150,0.0,1.0
2022-05-10,14.19,15.03,13.82,14.81,46996151,14.19,15.03,13.82,14.81,46996151,0.0,1.0
2022-05-11,13.55,14.735,13.52,14.25,40917122,13.55,14.735,13.52,14.25,40917122,0.0,1.0
2022-05-12,13.26,13.86,12.72,13.26,53708806,13.26,13.86,12.72,13.26,53708806,0.0,1.0
2022-05-13,14.28,14.5,13.55,13.55,40862012,14.28,14.5,13.55,13.55,40862012,0.0,1.0
2022-05-16,14.09,14.5262,14.03,14.27,29771822,14.09,14.5262,14.03,14.27,29771822,0.0,1.0
2022-05-17,14.87,14.9599,14.32,14.51,29133528,14.87,14.9599,14.32,14.51,29133528,0.0,1.0
2022-05-18,13.84,14.8265,13.7,14.61,36536389,13.84,14.8265,13.7,14.61,36536389,0.0,1.0
2022-05-19,13.58,13.94,13.485,13.67,37607187,13.58,13.94,13.485,13.67,37607187,0.0,1.0
2022-05-20,13.13,13.96,12.695,13.81,45620621,13.13,13.96,12.695,13.81,45620621,0.0,1.0
2022-05-23,13.11,13.19,12.54,13.12,41410370,13.11,13.19,12.54,13.12,41410370,0.0,1.0
2022-05-24,11.76,12.87,11.56,12.84,63216456,11.76,12.87,11.56,12.84,63216456,0.0,1.0
2022-05-25,12.18,12.31,11.61,11.65,38049755,12.18,12.31,11.61,11.65,38049755,0.0,1.0
2022-05-26,13.21,13.47,12.3,12.3,49498427,13.21,13.47,12.3,12.3,49498427,0.0,1.0
2022-05-27,13.97,13.97,13.33,13.35,35625495,13.97,13.97,13.33,13.35,35625495,0.0,1.0
2022-05-31,13.88,14.17,13.72,13.86,38118312,13.88,14.17,13.72,13.86,38118312,0.0,1.0
2022-06-01,13.47,14.2,13.15,14.04,33402899,13.47,14.2,13.15,14.04,33402899,0.0,1.0
2022-06-02,14.06,14.06,13.39,13.49,34067159,14.06,14.06,13.39,13.49,34067159,0.0,1.0
2022-06-03,13.51,13.8911,13.34,13.65,27169350,13.51,13.8911,13.34,13.65,27169350,0.0,1.0
2022-06-06,13.61,13.8,13.34,13.67,26843143,13.61,13.8,13.34,13.67,26843143,0.0,1.0
2022-06-07,13.78,13.81,13.21,13.3,23383245,13.78,13.81,13.21,13.3,23383245,0.0,1.0
2022-06-08,12.93,13.56,12.92,13.35,43179053,12.93,13.56,12.92,13.35,43179053,0.0,1.0
2022-06-09,11.73,12.85,11.73,12.82,63378715,11.73,12.85,11.73,12.82,63378715,0.0,1.0
2022-06-10,11.05,12.07,11.035,11.56,67461680,11.05,12.07,11.035,11.56,67461680,0.0,1.0
2022-06-13,9.91,10.54,9.77,10.53,71268972,9.91,10.54,9.77,10.53,71268972,0.0,1.0
2022-06-14,9.52,10.17,9.4101,10.0099,59250229,9.52,10.17,9.4101,10.0099,59250229,0.0,1.0
2022-06-15,9.84,10.02,9.51,9.64,67274103,9.84,10.02,9.51,9.64,67274103,0.0,1.0
2022-06-16,8.75,9.49,8.7,9.43,76859093,8.75,9.49,8.7,9.43,76859093,0.0,1.0
2022-06-17,9.6,9.64,8.75,8.91,69584390,9.6,9.64,8.75,8.91,69584390,0.0,1.0
2022-06-21,9.57,9.79,9.43,9.69,49067167,9.57,9.79,9.43,9.69,49067167,0.0,1.0
2022-06-22,9.62,9.83,9.28,9.36,38718349,9.62,9.83,9.28,9.36,38718349,0.0,1.0
2022-06-23,9.65,9.745,9.22,9.62,48309630,9.65,9.745,9.22,9.62,48309630,0.0,1.0
2022-06-24,10.85,10.88,9.48,9.72,85277294,10.85,10.88,9.48,9.72,85277294,0.0,1.0
2022-06-27,10.55,10.8083,10.18,10.73,52876826,10.55,10.8083,10.18,10.73,52876826,0.0,1.0
2022-06-28,10.33,11.05,10.31,10.49,46364013,10.33,11.05,10.31,10.49,46364013,0.0,1.0
2022-06-29,8.87,9.6,8.66,9.49,109730934,8.87,9.6,8.66,9.49,109730934,0.0,1.0
2022-06-30,8.65,8.81,8.1,8.66,74706494,8.65,8.81,8.1,8.66,74706494,0.0,1.0
2022-07-01,8.82,8.97,8.53,8.61,51985534,8.82,8.97,8.53,8.61,51985534,0.0,1.0
2022-07-05,9.38,9.4095,8.15,8.54,69413818,9.38,9.4095,8.15,8.54,69413818,0.0,1.0
2022-07-06,8.74,9.5261,8.7,9.25,52642249,8.74,9.5261,8.7,9.25,52642249,0.0,1.0
2022-07-07,9.33,9.45,8.93,8.95,46116053,9.33,9.45,8.93,8.95,46116053,0.0,1.0
2022-07-08,9.01,9.43,8.94,9.21,45688269,9.01,9.43,8.94,9.21,45688269,0.0,1.0
2022-07-11,8.49,8.9694,8.46,8.96,40238534,8.49,8.9694,8.46,8.96,40238534,0.0,1.0
2022-07-12,9.13,9.27,8.43,8.48,65626099,9.13,9.27,8.43,8.48,65626099,0.0,1.0
2022-07-13,9.0,9.13,8.65,8.73,41433726,9.0,9.13,8.65,8.73,41433726,0.0,1.0
2022-07-14,8.71,9.0,8.65,8.82,40652894,8.71,9.0,8.65,8.82,40652894,0.0,1.0
2022-07-15,9.18,9.19,8.7101,8.88,44346741,9.18,9.19,8.7101,8.88,44346741,0.0,1.0
2022-07-18,9.65,10.12,9.43,9.43,66343658,9.65,10.12,9.43,9.43,66343658,0.0,1.0
2022-07-19,10.36,10.41,9.985,10.02,60355896,10.36,10.41,9.985,10.02,60355896,0.0,1.0
2022-07-20,11.09,11.1,10.28,10.34,69920813,11.09,11.1,10.28,10.34,69920813,0.0,1.0
2022-07-21,9.85,9.905,9.42,9.67,144224999,9.85,9.905,9.42,9.67,144224999,0.0,1.0
2022-07-22,9.26,9.99,9.15,9.9,100507947,9.26,9.99,9.15,9.9,100507947,0.0,1.0
2022-07-25,9.18,9.29,8.84,9.26,54848248,9.18,9.29,8.84,9.26,54848248,0.0,1.0
2022-07-26,8.5,9.095,8.46,9.07,68820155,8.5,9.095,8.46,9.07,68820155,0.0,1.0
2022-07-27,8.85,8.89,8.47,8.79,66105573,8.85,8.89,8.47,8.79,66105573,0.0,1.0
2022-07-28,9.1,9.38,8.57,8.97,58406704,9.1,9.38,8.57,8.97,58406704,0.0,1.0
2022-07-29,9.06,9.18,8.77,9.01,40901848,9.06,9.18,8.77,9.01,40901848,0.0,1.0
2022-08-01,8.92,8.98,8.57,8.9,54740890,8.92,8.98,8.57,8.9,54740890,0.0,1.0
2022-08-02,9.35,9.64,8.67,8.77,56616001,9.35,9.64,8.67,8.77,56616001,0.0,1.0
2022-08-03,9.79,9.81,9.465,9.5,45506542,9.79,9.81,9.465,9.5,45506542,0.0,1.0
2022-08-04,9.75,9.94,9.6,9.77,40094048,9.75,9.94,9.6,9.77,40094048,0.0,1.0
2022-08-05,9.82,10.05,9.48,9.53,42444197,9.82,10.05,9.48,9.53,42444197,0.0,1.0
2022-08-08,10.01,10.49,9.78,10.04,67487725,10.01,10.49,9.78,10.04,67487725,0.0,1.0
2022-08-09,9.47,9.76,9.26,9.71,51552847,9.47,9.76,9.26,9.71,51552847,0.0,1.0
2022-08-10,10.34,10.61,9.825,9.89,71504039,10.34,10.61,9.825,9.89,71504039,0.0,1.0
2022-08-11,10.54,10.95,10.44,10.84,50079045,10.54,10.95,10.44,10.84,50079045,0.0,1.0
2022-08-12,10.72,10.785,10.45,10.71,39632884,10.72,10.785,10.45,10.71,39632884,0.0,1.0
2022-08-15,10.71,10.7855,10.42,10.56,34057537,10.71,10.7855,10.42,10.56,34057537,0.0,1.0
2022-08-16,11.19,11.38,10.41,10.63,59639347,11.19,11.38,10.41,10.63,59639347,0.0,1.0
2022-08-17,10.56,10.97,10.4,10.97,53063736,10.56,10.97,10.4,10.97,53063736,0.0,1.0
2022-08-18,10.45,10.57,10.2,10.56,47229453,10.45,10.57,10.2,10.56,47229453,0.0,1.0
2022-08-19,9.87,10.24,9.7,10.14,50379431,9.87,10.24,9.7,10.14,50379431,0.0,1.0
2022-08-22,9.39,9.63,9.35,9.54,35610405,9.39,9.63,9.35,9.54,35610405,0.0,1.0
2022-08-23,9.54,9.735,9.45,9.48,37301837,9.54,9.735,9.45,9.48,37301837,0.0,1.0
2022-08-24,10.05,10.95,9.49,9.51,37870257,10.05,10.95,9.49,9.51,37870257,0.0,1.0
2022-08-25,10.54,10.69,10.21,10.24,47824174,10.54,10.69,10.21,10.24,47824174,0.0,1.0
2022-08-26,9.97,10.8601,9.97,10.62,46325473,9.97,10.8601,9.97,10.62,46325473,0.0,1.0
2022-08-29,9.83,10.04,9.64,9.76,30976404,9.83,10.04,9.64,9.76,30976404,0.0,1.0
2022-08-30,9.77,10.33,9.575,10.07,41537670,9.77,10.33,9.575,10.07,41537670,0.0,1.0
2022-08-31,9.46,9.96,9.45,9.91,43196753,9.46,9.96,9.45,9.91,43196753,0.0,1.0
2022-09-01,9.35,9.36,8.94,9.29,43701581,9.35,9.36,8.94,9.29,43701581,0.0,1.0
2022-09-02,9.37,9.71,9.27,9.59,39677807,9.37,9.71,9.27,9.59,39677807,0.0,1.0
2022-09-06,9.44,9.72,9.15,9.55,35081850,9.44,9.72,9.15,9.55,35081850,0.0,1.0
2022-09-07,9.82,9.87,9.39,9.39,38557168,9.82,9.87,9.39,9.39,38557168,0.0,1.0
2022-09-08,10.08,10.1,9.54,9.57,41765192,10.08,10.1,9.54,9.57,41765192,0.0,1.0
2022-09-09,10.4,10.52,10.21,10.23,47327589,10.4,10.52,10.21,10.23,47327589,0.0,1.0
2022-09-12,10.6,10.79,10.4,10.54,34324752,10.6,10.79,10.4,10.54,34324752,0.0,1.0
2022-09-13,10.24,10.46,9.96,10.07,41934048,10.24,10.46,9.96,10.07,41934048,0.0,1.0
2022-09-14,10.57,10.59,9.93,10.14,38845722,10.57,10.59,9.93,10.14,38845722,0.0,1.0
2022-09-15,10.92,11.1893,10.45,10.46,59124115,10.92,11.1893,10.45,10.46,59124115,0.0,1.0
2022-09-16,10.76,10.81,10.46,10.71,47810831,10.76,10.81,10.46,10.71,47810831,0.0,1.0
2022-09-19,10.78,11.14,10.62,10.66,37564559,10.78,11.14,10.62,10.66,37564559,0.0,1.0
2022-09-20,10.42,10.9891,10.4,10.88,47008436,10.42,10.9891,10.4,10.88,47008436,0.0,1.0
2022-09-21,9.71,10.36,9.7,10.32,67793071,9.71,10.36,9.7,10.32,67793071,0.0,1.0
2022-09-22,9.64,9.93,9.4,9.74,61789891,9.64,9.93,9.4,9.74,61789891,0.0,1.0
2022-09-23,8.95,9.34,8.735,9.23,79394414,8.95,9.34,8.735,9.23,79394414,0.0,1.0
2022-09-26,8.9,9.36,8.88,8.99,56042304,8.9,9.36,8.88,8.99,56042304,0.0,1.0
2022-09-27,9.22,9.55,9.02,9.2,64007823,9.22,9.55,9.02,9.2,64007823,0.0,1.0
2022-09-28,9.83,9.85,9.13,9.2,65649267,9.83,9.85,9.13,9.2,65649267,0.0,1.0
2022-09-29,9.16,9.66,9.02,9.61,57340593,9.16,9.66,9.02,9.61,57340593,0.0,1.0
2022-09-30,7.03,8.51,7.01,8.45,237674809,7.03,8.51,7.01,8.45,237674809,0.0,1.0
2022-10-03,6.85,7.19,6.58,7.17,104262123,6.85,7.19,6.58,7.17,104262123,0.0,1.0
2022-10-04,7.76,7.82,7.08,7.1,117870545,7.76,7.82,7.08,7.1,117870545,0.0,1.0
2022-10-05,7.43,7.57,7.17,7.47,82831486,7.43,7.57,7.17,7.47,82831486,0.0,1.0
2022-10-06,6.98,7.61,6.97,7.37,86819880,6.98,7.61,6.97,7.37,86819880,0.0,1.0
2022-10-07,6.76,6.9886,6.57,6.9,82260244,6.76,6.9886,6.57,6.9,82260244,0.0,1.0
2022-10-10,6.38,6.82,6.15,6.73,82505734,6.38,6.82,6.15,6.73,82505734,0.0,1.0
2022-10-11,6.64,6.735,6.11,6.42,73379047,6.64,6.735,6.11,6.42,73379047,0.0,1.0
2022-10-12,7.31,7.39,6.55,6.64,97735728,7.31,7.39,6.55,6.64,97735728,0.0,1.0
2022-10-13,7.1,7.32,6.85,6.99,81275562,7.1,7.32,6.85,6.99,81275562,0.0,1.0
2022-10-14,7.13,7.43,7.01,7.27,63745093,7.13,7.43,7.01,7.27,63745093,0.0,1.0
2022-10-17,7.27,7.465,7.17,7.38,52393743,7.27,7.465,7.17,7.38,52393743,0.0,1.0
2022-10-18,8.08,8.24,7.68,7.7,116496330,8.08,8.24,7.68,7.7,116496330,0.0,1.0
2022-10-19,7.68,8.14,7.62,8.02,70897597,7.68,8.14,7.62,8.02,70897597,0.0,1.0
2022-10-20,8.0,8.29,7.71,7.72,59658489,8.0,8.29,7.71,7.72,59658489,0.0,1.0
2022-10-21,8.2,8.22,7.79,7.93,57280988,8.2,8.22,7.79,7.93,57280988,0.0,1.0
2022-10-24,8.22,8.28,7.915,8.11,51101539,8.22,8.28,7.915,8.11,51101539,0.0,1.0
2022-10-25,8.62,8.68,8.21,8.27,52082011,8.62,8.68,8.21,8.27,52082011,0.0,1.0
2022-10-26,8.67,9.1258,8.57,8.59,58849841,8.67,9.1258,8.57,8.59,58849841,0.0,1.0
2022-10-27,8.65,8.96,8.64,8.8,48689857,8.65,8.96,8.64,8.8,48689857,0.0,1.0
2022-10-28,8.94,8.95,8.48,8.56,42739350,8.94,8.95,8.48,8.56,42739350,0.0,1.0
2022-10-31,9.06,9.15,8.8,9.02,49288952,9.06,9.15,8.8,9.02,49288952,0.0,1.0
2022-11-01,9.05,9.49,9.04,9.39,52041004,9.05,9.49,9.04,9.39,52041004,0.0,1.0
2022-11-02,8.69,9.258,8.65,9.01,52525043,8.69,9.258,8.65,9.01,52525043,0.0,1.0
2022-11-03,8.83,9.0699,8.25,8.34,63837013,8.83,9.0699,8.25,8.34,63837013,0.0,1.0
2022-11-04,9.0,9.32,8.84,9.12,51717128,9.0,9.32,8.84,9.12,51717128,0.0,1.0
2022-11-07,8.76,9.08,8.57,9.075,46375923,8.76,9.08,8.57,9.075,46375923,0.0,1.0
2022-11-08,9.1,9.23,8.83,8.91,53290139,9.1,9.23,8.83,8.91,53290139,0.0,1.0
2022-11-09,8.56,9.02,8.52,9.0,41664857,8.56,9.02,8.52,9.0,41664857,0.0,1.0
2022-11-10,9.78,9.81,9.08,9.12,84559536,9.78,9.81,9.08,9.12,84559536,0.0,1.0
2022-11-11,10.35,10.45,9.76,10.17,69889434,10.35,10.45,9.76,10.17,69889434,0.0,1.0
2022-11-14,10.6,10.75,10.22,10.41,70950248,10.6,10.75,10.22,10.41,70950248,0.0,1.0
2022-11-15,11.16,11.485,10.96,10.99,106425893,11.16,11.485,10.96,10.99,106425893,0.0,1.0
2022-11-16,9.63,9.82,9.49,9.78,124544136,9.63,9.82,9.49,9.78,124544136,0.0,1.0
2022-11-17,9.51,9.57,9.15,9.37,45732637,9.51,9.57,9.15,9.37,45732637,0.0,1.0
2022-11-18,9.47,9.725,9.385,9.7,38881953,9.47,9.725,9.385,9.7,38881953,0.0,1.0
2022-11-21,9.32,9.53,9.13,9.46,38776339,9.32,9.53,9.13,9.46,38776339,0.0,1.0
2022-11-22,9.47,9.56,9.18,9.36,36685907,9.47,9.56,9.18,9.36,36685907,0.0,1.0
2022-11-23,9.73,9.78,9.385,9.49,44422578,9.73,9.78,9.385,9.49,44422578,0.0,1.0
2022-11-25,9.73,9.93,9.635,9.7,23780814,9.73,9.93,9.635,9.7,23780814,0.0,1.0
2022-11-28,9.32,9.7275,9.27,9.58,32128891,9.32,9.7275,9.27,9.58,32128891,0.0,1.0
2022-11-29,9.75,9.79,9.315,9.36,46085753,9.75,9.79,9.315,9.36,46085753,0.0,1.0
2022-11-30,9.93,9.94,9.41,9.81,65648544,9.93,9.94,9.41,9.81,65648544,0.0,1.0
2022-12-01,9.97,10.2898,9.9,9.96,52863089,9.97,10.2898,9.9,9.96,52863089,0.0,1.0
2022-12-02,10.0,10.04,9.45,9.73,48326920,10.0,10.04,9.45,9.73,48326920,0.0,1.0
2022-12-05,9.68,10.27,9.63,9.89,52424136,9.68,10.27,9.63,9.89,52424136,0.0,1.0
2022-12-06,9.3,9.76,9.17,9.7,50508380,9.3,9.76,9.17,9.7,50508380,0.0,1.0
2022-12-07,8.89,9.352,8.86,9.215,52196207,8.89,9.352,8.86,9.215,52196207,0.0,1.0
2022-12-08,9.03,9.24,8.935,9.0,37881662,9.03,9.24,8.935,9.0,37881662,0.0,1.0
2022-12-09,8.87,9.13,8.85,9.02,37684127,8.87,9.13,8.85,9.02,37684127,0.0,1.0
2022-12-12,9.01,9.01,8.57,8.77,44353722,9.01,9.01,8.57,8.77,44353722,0.0,1.0
2022-12-13,8.91,9.67,8.72,9.6,62156891,8.91,9.67,8.72,9.6,62156891,0.0,1.0
2022-12-14,8.93,9.105,8.71,8.88,57877692,8.93,9.105,8.71,8.88,57877692,0.0,1.0
2022-12-15,8.63,8.95,8.47,8.72,52117238,8.63,8.95,8.47,8.72,52117238,0.0,1.0
2022-12-16,8.45,8.7,8.35,8.49,43358231,8.45,8.7,8.35,8.49,43358231,0.0,1.0
2022-12-19,8.09,8.49,8.02,8.48,41998389,8.09,8.49,8.02,8.48,41998389,0.0,1.0
2022-12-20,8.1,8.27,7.93,7.95,49501003,8.1,8.27,7.93,7.95,49501003,0.0,1.0
2022-12-21,8.48,8.79,7.78,7.8799,77709699,8.48,8.79,7.78,7.8799,77709699,0.0,1.0
2022-12-22,7.88,8.5,7.63,8.47,64849131,7.88,8.5,7.63,8.47,64849131,0.0,1.0
2022-12-23,7.81,7.94,7.53,7.86,39623670,7.81,7.94,7.53,7.86,39623670,0.0,1.0
2022-12-27,7.67,7.9,7.55,7.78,37674772,7.67,7.9,7.55,7.78,37674772,0.0,1.0
2022-12-28,7.67,7.91,7.63,7.71,34112407,7.67,7.91,7.63,7.71,34112407,0.0,1.0
2022-12-29,8.08,8.1,7.7,7.73,38092749,8.08,8.1,7.7,7.73,38092749,0.0,1.0
2022-12-30,8.06,8.22,7.93,7.98,30690582,8.06,8.22,7.93,7.98,30690582,0.0,1.0
2023-01-03,7.97,8.32,7.92,8.24,33965211,7.97,8.32,7.92,8.24,33965211,0.0,1.0
2023-01-04,8.74,8.76,7.975,8.07,52046610,8.74,8.76,7.975,8.07,52046610,0.0,1.0
2023-01-05,8.95,8.99,8.47,8.57,35671633,8.95,8.99,8.47,8.57,35671633,0.0,1.0
2023-01-06,9.2,9.23,8.8301,9.0,40099578,9.2,9.23,8.8301,9.0,40099578,0.0,1.0
2023-01-09,9.47,9.64,9.21,9.26,44454520,9.47,9.64,9.21,9.26,44454520,0.0,1.0
2023-01-10,9.68,9.71,9.26,9.42,38995517,9.68,9.71,9.26,9.42,38995517,0.0,1.0
2023-01-11,9.86,9.9,9.66,9.75,33668921,9.86,9.9,9.66,9.75,33668921,0.0,1.0
2023-01-12,10.28,10.29,9.86,10.06,48425772,10.28,10.29,9.86,10.06,48425772,0.0,1.0
2023-01-13,10.51,10.61,10.14,10.15,41626911,10.51,10.61,10.14,10.15,41626911,0.0,1.0
2023-01-17,10.88,10.94,10.425,10.61,48197767,10.88,10.94,10.425,10.61,48197767,0.0,1.0
2023-01-18,10.43,11.17,10.34,11.09,57513831,10.43,11.17,10.34,11.09,57513831,0.0,1.0
2023-01-19,10.12,10.24,9.92,10.13,44119326,10.12,10.24,9.92,10.13,44119326,0.0,1.0
2023-01-20,10.47,10.62,10.16,10.28,39941570,10.47,10.62,10.16,10.28,39941570,0.0,1.0
2023-01-23,10.72,10.83,10.53,10.64,34611399,10.72,10.83,10.53,10.64,34611399,0.0,1.0
2023-01-24,10.68,10.96,10.4,10.72,33317437,10.68,10.96,10.4,10.72,33317437,0.0,1.0
2023-01-25,10.88,10.9,10.38,10.49,29042391,10.88,10.9,10.38,10.49,29042391,0.0,1.0
2023-01-26,10.63,11.09,10.57,11.0,32096208,10.63,11.09,10.57,11.0,32096208,0.0,1.0
2023-01-27,11.02,11.25,10.76,10.78,50631579,11.02,11.25,10.76,10.78,50631579,0.0,1.0
2023-01-30,10.64,11.22,10.61,10.83,35766568,10.64,11.22,10.61,10.83,35766568,0.0,1.0
2023-01-31,10.82,10.83,10.58,10.78,30246257,10.82,10.83,10.58,10.78,30246257,0.0,1.0
2023-02-01,11.34,11.42,10.62,10.82,47240028,11.34,11.42,10.62,10.82,47240028,0.0,1.0
2023-02-02,12.04,12.26,11.47,11.72,61194354,12.04,12.26,11.47,11.72,61194354,0.0,1.0
2023-02-03,11.8,12.15,11.68,11.79,35978398,11.8,12.15,11.68,11.79,35978398,0.0,1.0
2023-02-06,11.87,11.9,11.55,11.6,33494875,11.87,11.9,11.55,11.6,33494875,0.0,1.0
2023-02-07,12.19,12.615,11.7,12.15,70218882,12.19,12.615,11.7,12.15,70218882,0.0,1.0
2023-02-08,11.87,12.4,11.84,12.32,38275552,11.87,12.4,11.84,12.32,38275552,0.0,1.0
2023-02-09,11.53,12.13,11.36,11.95,34304992,11.53,12.13,11.36,11.95,34304992,0.0,1.0
2023-02-10,11.16,11.45,11.01,11.37,39694495,11.16,11.45,11.01,11.37,39694495,0.0,1.0
2023-02-13,11.64,11.71,11.125,11.22,28988664,11.64,11.71,11.125,11.22,28988664,0.0,1.0
2023-02-14,11.88,11.96,11.385,11.55,34072956,11.88,11.96,11.385,11.55,34072956,0.0,1.0
2023-02-15,12.19,12.21,11.63,11.82,34290922,12.19,12.21,11.63,11.82,34290922,0.0,1.0
2023-02-16,11.6,12.0,11.5701,12.0,30227783,11.6,12.0,11.5701,12.0,30227783,0.0,1.0
2023-02-17,11.29,11.57,11.1617,11.51,31103291,11.29,11.57,11.1617,11.51,31103291,0.0,1.0
2023-02-21,11.13,11.28,11.03,11.12,20923494,11.13,11.28,11.03,11.12,20923494,0.0,1.0
2023-02-22,11.04,11.335,10.88,11.07,25605848,11.04,11.335,10.88,11.07,25605848,0.0,1.0
2023-02-23,10.89,11.22,10.67,11.16,28657511,10.89,11.22,10.67,11.16,28657511,0.0,1.0
2023-02-24,10.59,10.76,10.38,10.68,32077822,10.59,10.76,10.38,10.68,32077822,0.0,1.0
2023-02-27,10.83,10.99,10.76,10.82,23336669,10.83,10.99,10.76,10.82,23336669,0.0,1.0
2023-02-28,10.62,10.7,10.25,10.56,39799954,10.62,10.7,10.25,10.56,39799954,0.0,1.0
2023-03-01,10.59,10.76,10.51,10.62,26906553,10.59,10.76,10.51,10.62,26906553,0.0,1.0
2023-03-02,10.76,10.8,10.35,10.44,22518457,10.76,10.8,10.35,10.44,22518457,0.0,1.0
2023-03-03,11.11,11.2,10.85,10.99,29919894,11.11,11.2,10.85,10.99,29919894,0.0,1.0
2023-03-06,11.07,11.53,11.07,11.19,32128787,11.07,11.53,11.07,11.19,32128787,0.0,1.0
2023-03-07,10.87,11.195,10.86,11.06,24794003,10.87,11.195,10.86,11.06,24794003,0.0,1.0
2023-03-08,10.53,10.9698,10.45,10.85,29900986,10.53,10.9698,10.45,10.85,29900986,0.0,1.0
2023-03-09,9.99,10.59,9.94,10.51,37505356,9.99,10.59,9.94,10.51,37505356,0.0,1.0
2023-03-10,9.69,10.07,9.52,9.96,46525158,9.69,10.07,9.52,9.96,46525158,0.0,1.0
2023-03-13,9.24,9.56,9.11,9.44,50015724,9.24,9.56,9.11,9.44,50015724,0.0,1.0
2023-03-14,9.07,9.56,9.01,9.47,45033718,9.07,9.56,9.01,9.47,45033718,0.0,1.0
2023-03-15,8.73,8.89,8.37,8.72,54438550,8.73,8.89,8.37,8.72,54438550,0.0,1.0
2023-03-16,9.03,9.16,8.495,8.55,51620081,9.03,9.16,8.495,8.55,51620081,0.0,1.0
2023-03-17,8.55,8.975,8.55,8.89,53049212,8.55,8.975,8.55,8.89,53049212,0.0,1.0
2023-03-20,8.61,8.89,8.5199,8.58,45019758,8.61,8.89,8.5199,8.58,45019758,0.0,1.0
2023-03-21,9.12,9.21,8.95,8.95,43641340,9.12,9.21,8.95,8.95,43641340,0.0,1.0
2023-03-22,8.99,9.46,8.97,9.15,47728544,8.99,9.46,8.97,9.15,47728544,0.0,1.0
2023-03-23,9.22,9.56,8.985,9.05,57700936,9.22,9.56,8.985,9.05,57700936,0.0,1.0
2023-03-24,9.23,9.27,8.96,9.08,45627439,9.23,9.27,8.96,9.08,45627439,0.0,1.0
2023-03-27,8.79,9.72,8.68,9.53,93540226,8.79,9.72,8.68,9.53,93540226,0.0,1.0
2023-03-28,9.33,9.48,8.94,8.94,72930109,9.33,9.48,8.94,8.94,72930109,0.0,1.0
2023-03-29,9.89,9.955,9.575,9.67,55593529,9.89,9.955,9.575,9.67,55593529,0.0,1.0
2023-03-30,10.16,10.3,10.06,10.12,46584184,10.16,10.3,10.06,10.12,46584184,0.0,1.0
2023-03-31,10.15,10.345,10.06,10.275,37314348,10.15,10.345,10.06,10.275,37314348,0.0,1.0
2023-04-03,9.97,10.07,9.82,9.98,39031873,9.97,10.07,9.82,9.98,39031873,0.0,1.0
2023-04-04,9.85,10.12,9.55,10.07,38016258,9.85,10.12,9.55,10.07,38016258,0.0,1.0
2023-04-05,9.66,9.885,9.61,9.78,25510567,9.66,9.885,9.61,9.78,25510567,0.0,1.0
2023-04-06,9.73,9.88,9.54,9.72,28095375,9.73,9.88,9.54,9.72,28095375,0.0,1.0
2023-04-10,9.87,9.89,9.56,9.6,24047351,9.87,9.89,9.56,9.6,24047351,0.0,1.0
2023-04-11,10.04,10.14,9.79,9.91,26263519,10.04,10.14,9.79,9.91,26263519,0.0,1.0
2023-04-12,9.62,10.225,9.6,10.19,34149921,9.62,10.225,9.6,10.19,34149921,0.0,1.0
2023-04-13,9.77,9.85,9.7,9.72,21807879,9.77,9.85,9.7,9.72,21807879,0.0,1.0
2023-04-14,9.6,9.87,9.55,9.82,21640194,9.6,9.87,9.55,9.82,21640194,0.0,1.0
2023-04-17,9.75,9.7999,9.51,9.62,24430603,9.75,9.7999,9.51,9.62,24430603,0.0,1.0
2023-04-18,9.84,9.86,9.66,9.7601,22055228,9.84,9.86,9.66,9.7601,22055228,0.0,1.0
2023-04-19,9.8,9.85,9.52,9.7,25981008,9.8,9.85,9.52,9.7,25981008,0.0,1.0
2023-04-20,9.33,9.66,9.3,9.63,38877295,9.33,9.66,9.3,9.63,38877295,0.0,1.0
2023-04-21,9.38,9.38,9.065,9.3,28720327,9.38,9.38,9.065,9.3,28720327,0.0,1.0
2023-04-24,9.28,9.435,9.14,9.32,23084806,9.28,9.435,9.14,9.32,23084806,0.0,1.0
2023-04-25,8.96,9.27,8.91,9.27,27625264,8.96,9.27,8.91,9.27,27625264,0.0,1.0
2023-04-26,8.76,9.08,8.7,9.03,32035909,8.76,9.08,8.7,9.03,32035909,0.0,1.0
2023-04-27,8.9,8.96,8.72,8.91,25196275,8.9,8.96,8.72,8.91,25196275,0.0,1.0
2023-04-28,9.21,9.3,8.83,8.84,34200522,9.21,9.3,8.83,8.84,34200522,0.0,1.0
2023-05-01,9.49,9.63,9.205,9.27,43945147,9.49,9.63,9.205,9.27,43945147,0.0,1.0
2023-05-02,9.45,9.54,9.17,9.38,33396177,9.45,9.54,9.17,9.38,33396177,0.0,1.0
2023-05-03,9.43,9.7,9.41,9.46,28997773,9.43,9.7,9.41,9.46,28997773,0.0,1.0
2023-05-04,9.39,9.84,9.21,9.78,51862254,9.39,9.84,9.21,9.78,51862254,0.0,1.0
2023-05-05,10.01,10.09,9.525,9.54,52156058,10.01,10.09,9.525,9.54,52156058,0.0,1.0
2023-05-08,10.61,10.6599,10.04,10.15,44199760,10.61,10.6599,10.04,10.15,44199760,0.0,1.0
2023-05-09,10.65,10.71,10.38,10.49,26601964,10.65,10.71,10.38,10.49,26601964,0.0,1.0
2023-05-10,10.49,10.89,10.34,10.8,29654968,10.49,10.89,10.34,10.8,29654968,0.0,1.0
2023-05-11,10.24,10.49,10.16,10.37,25869998,10.24,10.49,10.16,10.37,25869998,0.0,1.0
2023-05-12,9.83,10.26,9.68,10.25,29797352,9.83,10.26,9.68,10.25,29797352,0.0,1.0
2023-05-15,10.31,10.38,9.82,9.86,27705861,10.31,10.38,9.82,9.86,27705861,0.0,1.0
2023-05-16,10.36,10.64,10.07,10.26,30040356,10.36,10.64,10.07,10.26,30040356,0.0,1.0
2023-05-17,11.04,11.18,10.4,10.41,53763707,11.04,11.18,10.4,10.41,53763707,0.0,1.0
2023-05-18,11.28,11.32,10.97,10.97,33834991,11.28,11.32,10.97,10.97,33834991,0.0,1.0
2023-05-19,10.94,11.22,10.8101,11.17,28822701,10.94,11.22,10.8101,11.17,28822701,0.0,1.0
2023-05-22,11.22,11.28,10.83,11.07,24221092,11.22,11.28,10.83,11.07,24221092,0.0,1.0
2023-05-23,11.04,11.53,11.02,11.12,31999086,11.04,11.53,11.02,11.12,31999086,0.0,1.0
2023-05-24,10.67,10.86,10.38,10.84,34266785,10.67,10.86,10.38,10.84,34266785,0.0,1.0
2023-05-25,11.0,11.22,10.87,11.0,40944724,11.0,11.22,10.87,11.0,40944724,0.0,1.0
2023-05-26,11.28,11.37,11.15,11.15,30569812,11.28,11.37,11.15,11.15,30569812,0.0,1.0
2023-05-30,11.38,11.84,11.2,11.5,32709143,11.38,11.84,11.2,11.5,32709143,0.0,1.0
2023-05-31,11.23,11.45,10.935,11.4,32385445,11.23,11.45,10.935,11.4,32385445,0.0,1.0
2023-06-01,11.85,11.93,11.2,11.32,39965878,11.85,11.93,11.2,11.32,39965878,0.0,1.0
2023-06-02,12.18,12.28,11.9,12.04,36332327,12.18,12.28,11.9,12.04,36332327,0.0,1.0
2023-06-05,12.3,12.38,12.125,12.17,26125528,12.3,12.38,12.125,12.17,26125528,0.0,1.0
2023-06-06,12.77,12.84,12.195,12.23,32243387,12.77,12.84,12.195,12.23,32243387,0.0,1.0
2023-06-07,13.03,13.18,12.81,12.87,38518716,13.03,13.18,12.81,12.87,38518716,0.0,1.0
2023-06-08,12.75,12.9658,12.7,12.85,31998401,12.75,12.9658,12.7,12.85,31998401,0.0,1.0
2023-06-09,13.09,13.39,12.85,12.88,34064564,13.09,13.39,12.85,12.88,34064564,0.0,1.0
2023-06-12,14.72,15.1,13.84,13.94,126899524,14.72,15.1,13.84,13.94,126899524,0.0,1.0
2023-06-13,15.34,15.37,14.735,15.06,68046052,15.34,15.37,14.735,15.06,68046052,0.0,1.0
2023-06-14,15.6,15.78,15.19,15.51,59729295,15.6,15.78,15.19,15.51,59729295,0.0,1.0
2023-06-15,16.12,16.16,15.41,15.45,64037415,16.12,16.16,15.41,15.45,64037415,0.0,1.0
2023-06-16,15.8,16.4,15.69,16.3,51111890,15.8,16.4,15.69,16.3,51111890,0.0,1.0
2023-06-20,15.9,16.06,15.7,15.99,37891018,15.9,16.06,15.7,15.99,37891018,0.0,1.0
2023-06-21,15.89,16.18,15.45,15.88,37155594,15.89,16.18,15.45,15.88,37155594,0.0,1.0
2023-06-22,15.76,15.96,15.59,15.74,23564132,15.76,15.96,15.59,15.74,23564132,0.0,1.0
2023-06-23,15.8,15.995,15.43,15.49,39855025,15.8,15.995,15.43,15.49,39855025,0.0,1.0
2023-06-26,14.6,15.04,13.9,14.98,107033018,14.6,15.04,13.9,14.98,107033018,0.0,1.0
2023-06-27,15.89,15.91,14.7,14.75,62431679,15.89,15.91,14.7,14.75,62431679,0.0,1.0
2023-06-28,17.29,17.485,15.88,15.94,96976951,17.29,17.485,15.88,15.94,96976951,0.0,1.0
2023-06-29,17.16,17.75,16.88,17.25,60301629,17.16,17.75,16.88,17.25,60301629,0.0,1.0
2023-06-30,18.83,18.88,17.62,17.8,115111241,18.83,18.88,17.62,17.8,115111241,0.0,1.0
2023-07-03,18.96,19.19,18.432,18.55,44829024,18.96,19.19,18.432,18.55,44829024,0.0,1.0
2023-07-05,19.21,19.55,18.8,18.93,55764780,19.21,19.55,18.8,18.93,55764780,0.0,1.0
2023-07-06,18.86,19.04,18.15,18.83,56593478,18.86,19.04,18.15,18.83,56593478,0.0,1.0
2023-07-07,19.04,19.46,18.82,18.82,44380196,19.04,19.46,18.82,18.82,44380196,0.0,1.0
2023-07-10,19.3,19.39,18.9708,19.03,39739693,19.3,19.39,18.9708,19.03,39739693,0.0,1.0
2023-07-11,18.9,19.38,18.66,19.31,43404859,18.9,19.38,18.66,19.31,43404859,0.0,1.0
2023-07-12,18.22,19.16,18.19,19.16,55581842,18.22,19.16,18.19,19.16,55581842,0.0,1.0
2023-07-13,17.75,18.48,17.72,18.3001,49645380,17.75,18.48,17.72,18.3001,49645380,0.0,1.0
2023-07-14,17.23,17.94,17.1,17.74,41398143,17.23,17.94,17.1,17.74,41398143,0.0,1.0
2023-07-17,17.71,17.98,17.34,17.35,35689422,17.71,17.98,17.34,17.35,35689422,0.0,1.0
2023-07-18,18.25,18.58,17.85,17.89,39202647,18.25,18.58,17.85,17.89,39202647,0.0,1.0
2023-07-19,18.15,18.5,17.89,18.49,35920007,18.15,18.5,17.89,18.49,35920007,0.0,1.0
2023-07-20,17.65,18.1576,17.61,18.0,32239345,17.65,18.1576,17.61,18.0,32239345,0.0,1.0
2023-07-21,17.88,17.9,17.57,17.6,27228258,17.88,17.9,17.57,17.6,27228258,0.0,1.0
2023-07-24,17.85,18.0099,17.22,17.88,28805282,17.85,18.0099,17.22,17.88,28805282,0.0,1.0
2023-07-25,17.45,17.7784,17.34,17.71,26368827,17.45,17.7784,17.34,17.71,26368827,0.0,1.0
2023-07-26,17.65,17.7399,17.33,17.5,23856644,17.65,17.7399,17.33,17.5,23856644,0.0,1.0
2023-07-27,18.22,18.81,18.085,18.62,50553845,18.22,18.81,18.085,18.62,50553845,0.0,1.0
2023-07-28,18.49,18.72,18.36,18.365,24508406,18.49,18.72,18.36,18.365,24508406,0.0,1.0
2023-07-31,18.84,18.86,18.5,18.76,27014227,18.84,18.86,18.5,18.76,27014227,0.0,1.0
2023-08-01,17.99,18.41,17.48,18.16,42662816,17.99,18.41,17.48,18.16,42662816,0.0,1.0
2023-08-02,17.72,17.94,17.55,17.62,25360464,17.72,17.94,17.55,17.62,25360464,0.0,1.0
2023-08-03,17.56,17.9,17.39,17.57,22136890,17.56,17.9,17.39,17.57,22136890,0.0,1.0
2023-08-04,17.16,17.65,17.08,17.62,26799301,17.16,17.65,17.08,17.62,26799301,0.0,1.0
2023-08-07,18.04,18.05,17.39,17.39,29955241,18.04,18.05,17.39,17.39,29955241,0.0,1.0
2023-08-08,17.92,17.95,17.51,17.755,21033748,17.92,17.95,17.51,17.755,21033748,0.0,1.0
2023-08-09,17.27,18.13,17.26,17.99,24718717,17.27,18.13,17.26,17.99,24718717,0.0,1.0
2023-08-10,17.36,17.71,17.18,17.46,22120832,17.36,17.71,17.18,17.46,22120832,0.0,1.0
2023-08-11,16.79,17.15,16.68,17.12,26491304,16.79,17.15,16.68,17.12,26491304,0.0,1.0
2023-08-14,16.83,16.85,16.475,16.6,20464032,16.83,16.85,16.475,16.6,20464032,0.0,1.0
2023-08-15,16.61,16.825,16.49,16.65,17912185,16.61,16.825,16.49,16.65,17912185,0.0,1.0
2023-08-16,16.18,16.61,16.16,16.48,22550579,16.18,16.61,16.16,16.48,22550579,0.0,1.0
2023-08-17,15.8,16.29,15.8,16.26,27220484,15.8,16.29,15.8,16.26,27220484,0.0,1.0
2023-08-18,15.59,15.84,15.39,15.44,25707671,15.59,15.84,15.39,15.44,25707671,0.0,1.0
2023-08-21,15.71,15.85,15.5,15.77,18829038,15.71,15.85,15.5,15.77,18829038,0.0,1.0
2023-08-22,15.66,15.86,15.43,15.79,20261112,15.66,15.86,15.43,15.79,20261112,0.0,1.0
2023-08-23,16.25,16.385,15.49,15.7,29806788,16.25,16.385,15.49,15.7,29806788,0.0,1.0
2023-08-24,15.71,16.33,15.7,16.17,21392507,15.71,16.33,15.7,16.17,21392507,0.0,1.0
2023-08-25,15.9,15.99,15.545,15.72,19060520,15.9,15.99,15.545,15.72,19060520,0.0,1.0
2023-08-28,15.71,16.09,15.68,15.92,19018068,15.71,16.09,15.68,15.92,19018068,0.0,1.0
2023-08-29,16.04,16.12,15.425,15.59,17645005,16.04,16.12,15.425,15.59,17645005,0.0,1.0
2023-08-30,15.87,16.24,15.83,16.17,18121717,15.87,16.24,15.83,16.17,18121717,0.0,1.0
2023-08-31,15.82,16.04,15.69,15.85,21797560,15.82,16.04,15.69,15.85,21797560,0.0,1.0
2023-09-01,15.73,16.06,15.58,15.83,16767253,15.73,16.06,15.58,15.83,16767253,0.0,1.0
2023-09-05,15.37,15.57,14.92,15.57,31023171,15.37,15.57,14.92,15.57,31023171,0.0,1.0
2023-09-06,15.43,15.49,15.035,15.11,19238576,15.43,15.49,15.035,15.11,19238576,0.0,1.0
2023-09-07,15.3,15.3575,14.985,15.25,18761361,15.3,15.3575,14.985,15.25,18761361,0.0,1.0
2023-09-08,15.3,15.52,15.09,15.21,13704356,15.3,15.52,15.09,15.21,13704356,0.0,1.0
2023-09-11,15.48,15.6,14.95,15.56,18092777,15.48,15.6,14.95,15.56,18092777,0.0,1.0
2023-09-12,15.46,15.635,15.225,15.32,15494976,15.46,15.635,15.225,15.32,15494976,0.0,1.0
2023-09-13,15.02,15.27,14.92,15.16,23991227,15.02,15.27,14.92,15.16,23991227,0.0,1.0
2023-09-14,15.63,15.78,15.26,15.35,24656692,15.63,15.78,15.26,15.35,24656692,0.0,1.0
2023-09-15,15.19,15.62,15.11,15.54,24302488,15.19,15.62,15.11,15.54,24302488,0.0,1.0
2023-09-18,15.04,15.21,14.98,15.14,19251102,15.04,15.21,14.98,15.14,19251102,0.0,1.0
2023-09-19,15.09,15.58,15.0,15.06,23552321,15.09,15.58,15.0,15.06,23552321,0.0,1.0
2023-09-20,14.65,15.295,14.635,15.24,22637095,14.65,15.295,14.635,15.24,22637095,0.0,1.0
2023-09-21,14.45,14.69,14.27,14.45,22663696,14.45,14.69,14.27,14.45,22663696,0.0,1.0
2023-09-22,14.05,14.67,14.01,14.66,21300564,14.05,14.67,14.01,14.66,21300564,0.0,1.0
2023-09-25,13.9,14.05,13.38,13.55,29506452,13.9,14.05,13.38,13.55,29506452,0.0,1.0
2023-09-26,13.76,13.97,13.65,13.67,26210655,13.76,13.97,13.65,13.67,26210655,0.0,1.0
2023-09-27,13.98,14.18,13.721,13.89,25160181,13.98,14.18,13.721,13.89,25160181,0.0,1.0
2023-09-28,14.44,14.64,13.64,13.66,45202151,14.44,14.64,13.64,13.66,45202151,0.0,1.0
2023-09-29,13.72,15.24,13.24,14.65,91954905,13.72,15.24,13.24,14.65,91954905,0.0,1.0
2023-10-02,13.64,14.1742,13.4203,13.5,38918636,13.64,14.1742,13.4203,13.5,38918636,0.0,1.0
2023-10-03,12.74,13.51,12.65,13.37,53693578,12.74,13.51,12.65,13.37,53693578,0.0,1.0
2023-10-04,13.09,13.23,12.82,12.84,35704573,13.09,13.23,12.82,12.84,35704573,0.0,1.0
2023-10-05,13.3,13.65,13.1,13.27,24169118,13.3,13.65,13.1,13.27,24169118,0.0,1.0
2023-10-06,13.26,13.47,12.99,13.07,26188701,13.26,13.47,12.99,13.07,26188701,0.0,1.0
2023-10-09,12.69,12.76,12.28,12.66,37982260,12.69,12.76,12.28,12.66,37982260,0.0,1.0
2023-10-10,12.9,13.29,12.8,12.82,26502371,12.9,13.29,12.8,12.82,26502371,0.0,1.0
2023-10-11,12.65,13.01,12.49,12.92,25157690,12.65,13.01,12.49,12.92,25157690,0.0,1.0
2023-10-12,12.6,12.915,12.34,12.69,28842136,12.6,12.915,12.34,12.69,28842136,0.0,1.0
2023-10-13,12.26,12.52,12.15,12.38,25978345,12.26,12.52,12.15,12.38,25978345,0.0,1.0
2023-10-16,12.36,12.53,12.24,12.47,28778271,12.36,12.53,12.24,12.47,28778271,0.0,1.0
2023-10-17,12.5,12.66,12.225,12.27,22430863,12.5,12.66,12.225,12.27,22430863,0.0,1.0
2023-10-18,11.69,12.34,11.67,12.3,37759490,11.69,12.34,11.67,12.3,37759490,0.0,1.0
2023-10-19,11.39,11.72,11.3414,11.59,36476130,11.39,11.72,11.3414,11.59,36476130,0.0,1.0
2023-10-20,11.03,11.39,11.02,11.24,33490688,11.03,11.39,11.02,11.24,33490688,0.0,1.0
2023-10-23,11.38,11.64,10.84,10.98,41028444,11.38,11.64,10.84,10.98,41028444,0.0,1.0
2023-10-24,11.45,11.73,11.395,11.51,23219126,11.45,11.73,11.395,11.51,23219126,0.0,1.0
2023-10-25,11.27,11.47,11.24,11.32,22471308,11.27,11.47,11.24,11.32,22471308,0.0,1.0
2023-10-26,11.37,11.74,10.95,11.64,38025160,11.37,11.74,10.95,11.64,38025160,0.0,1.0
2023-10-27,11.13,11.58,11.01,11.56,25950993,11.13,11.58,11.01,11.56,25950993,0.0,1.0
2023-10-30,11.4,11.5,11.191,11.36,28263926,11.4,11.5,11.191,11.36,28263926,0.0,1.0
2023-10-31,11.46,11.48,11.1,11.43,25679048,11.46,11.48,11.1,11.43,25679048,0.0,1.0
2023-11-01,11.3,11.57,11.115,11.45,26672024,11.3,11.57,11.115,11.45,26672024,0.0,1.0
2023-11-02,11.9,12.035,11.61,11.62,30172097,11.9,12.035,11.61,11.62,30172097,0.0,1.0
2023-11-03,12.55,12.82,12.16,12.19,43517850,12.55,12.82,12.16,12.19,43517850,0.0,1.0
2023-11-06,12.26,12.7407,12.02,12.65,30580914,12.26,12.7407,12.02,12.65,30580914,0.0,1.0
2023-11-07,12.56,12.57,12.16,12.25,22553024,12.56,12.57,12.16,12.25,22553024,0.0,1.0
2023-11-08,12.79,12.97,12.51,12.61,30333398,12.79,12.97,12.51,12.61,30333398,0.0,1.0
2023-11-09,12.31,12.92,12.25,12.8,22164821,12.31,12.92,12.25,12.8,22164821,0.0,1.0
2023-11-10,12.76,12.805,12.23,12.3,21992408,12.76,12.805,12.23,12.3,21992408,0.0,1.0
2023-11-13,12.78,12.83,12.45,12.63,19364744,12.78,12.83,12.45,12.63,19364744,0.0,1.0
2023-11-14,13.89,14.12,13.33,13.5784,46888758,13.89,14.12,13.33,13.5784,46888758,0.0,1.0
2023-11-15,14.57,14.65,14.15,14.19,45858277,14.57,14.65,14.15,14.19,45858277,0.0,1.0
2023-11-16,14.81,14.825,14.41,14.49,31253673,14.81,14.825,14.41,14.49,31253673,0.0,1.0
2023-11-17,14.79,15.0101,14.64,14.92,25676521,14.79,15.0101,14.64,14.92,25676521,0.0,1.0
2023-11-20,14.57,14.9999,14.55,14.75,23898612,14.57,14.9999,14.55,14.75,23898612,0.0,1.0
2023-11-21,14.2,14.36,13.88,14.32,26656000,14.2,14.36,13.88,14.32,26656000,0.0,1.0
2023-11-22,14.47,14.84,14.41,14.5,26078074,14.47,14.84,14.41,14.5,26078074,0.0,1.0
2023-11-24,14.41,14.46,14.12,14.27,8927286,14.41,14.46,14.12,14.27,8927286,0.0,1.0
2023-11-27,14.62,14.74,14.355,14.38,21496811,14.62,14.74,14.355,14.38,21496811,0.0,1.0
2023-11-28,14.63,14.78,14.48,14.68,18419179,14.63,14.78,14.48,14.68,18419179,0.0,1.0
2023-11-29,14.91,15.3,14.76,14.81,27451418,14.91,15.3,14.76,14.81,27451418,0.0,1.0
2023-11-30,15.06,15.19,14.83,15.09,30451045,15.06,15.19,14.83,15.09,30451045,0.0,1.0
2023-12-01,15.76,15.77,15.03,15.12,31943611,15.76,15.77,15.03,15.12,31943611,0.0,1.0
2023-12-04,16.35,16.405,15.75,15.75,36854499,16.35,16.405,15.75,15.75,36854499,0.0,1.0
2023-12-05,16.5,16.62,16.15,16.2,27681687,16.5,16.62,16.15,16.2,27681687,0.0,1.0
2023-12-06,17.48,17.82,16.8,16.82,40561946,17.48,17.82,16.8,16.82,40561946,0.0,1.0
2023-12-07,17.93,18.0399,17.425,17.55,33502928,17.93,18.0399,17.425,17.55,33502928,0.0,1.0
2023-12-08,18.11,18.14,17.84,17.92,32726959,18.11,18.14,17.84,17.92,32726959,0.0,1.0
2023-12-11,17.63,18.06,17.46,18.01,34179170,17.63,18.06,17.46,18.01,34179170,0.0,1.0
2023-12-12,17.82,18.05,17.61,17.64,22240587,17.82,18.05,17.61,17.64,22240587,0.0,1.0
2023-12-13,18.27,18.3,17.62,17.75,38465370,18.27,18.3,17.62,17.75,38465370,0.0,1.0
2023-12-14,18.78,19.225,18.48,18.5,41074516,18.78,19.225,18.48,18.5,41074516,0.0,1.0
2023-12-15,18.61,18.95,18.55,18.68,36118107,18.61,18.95,18.55,18.68,36118107,0.0,1.0
2023-12-18,18.36,18.715,18.21,18.53,26063309,18.36,18.715,18.21,18.53,26063309,0.0,1.0
2023-12-19,18.71,18.86,18.395,18.45,25109418,18.71,18.86,18.395,18.45,25109418,0.0,1.0
2023-12-20,18.07,18.8,18.06,18.64,34109663,18.07,18.8,18.06,18.64,34109663,0.0,1.0
2023-12-21,19.19,19.495,18.33,18.5,63822536,19.19,19.495,18.33,18.5,63822536,0.0,1.0
2023-12-22,18.93,19.74,18.7,19.14,38240404,18.93,19.74,18.7,19.14,38240404,0.0,1.0
2023-12-26,18.61,18.86,18.36,18.79,26668604,18.61,18.86,18.36,18.79,26668604,0.0,1.0
2023-12-27,18.54,18.61,18.2,18.4,25448133,18.54,18.61,18.2,18.4,25448133,0.0,1.0
2023-12-28,18.67,18.76,18.54,18.62,17540735,18.67,18.76,18.54,18.62,17540735,0.0,1.0
2023-12-29,18.54,18.88,18.53,18.64,25436669,18.54,18.88,18.53,18.64,25436669,0.0,1.0
2024-01-02,17.29,18.34,17.21,18.31,36400235,17.29,18.34,17.21,18.31,36400235,0.0,1.0
2024-01-03,16.35,16.9,16.26,16.76,43978497,16.35,16.9,16.26,16.76,43978497,0.0,1.0
2024-01-04,16.85,17.095,16.3,16.35,33978612,16.85,17.095,16.3,16.35,33978612,0.0,1.0
2024-01-05,17.33,17.56,16.85,16.9,34255261,17.33,17.56,16.85,16.9,34255261,0.0,1.0
2024-01-08,17.35,17.575,17.04,17.41,26151639,17.35,17.575,17.04,17.41,26151639,0.0,1.0
2024-01-09,17.38,17.56,17.05,17.05,21012983,17.38,17.56,17.05,17.05,21012983,0.0,1.0
2024-01-10,17.78,17.83,17.1906,17.26,24717358,17.78,17.83,17.1906,17.26,24717358,0.0,1.0
2024-01-11,17.53,17.78,17.155,17.74,23338932,17.53,17.78,17.155,17.74,23338932,0.0,1.0
2024-01-12,16.96,17.53,16.74,17.53,24801368,16.96,17.53,16.74,17.53,24801368,0.0,1.0
2024-01-16,17.03,17.1,16.53,16.65,24477238,17.03,17.1,16.53,16.65,24477238,0.0,1.0
2024-01-17,16.86,16.98,16.57,16.57,15919013,16.86,16.98,16.57,16.57,15919013,0.0,1.0
2024-01-18,17.28,17.65,16.84,17.12,31558378,17.28,17.65,16.84,17.12,31558378,0.0,1.0
2024-01-19,17.33,17.35,16.82,17.22,21539355,17.33,17.35,16.82,17.22,21539355,0.0,1.0
2024-01-22,16.64,17.55,16.385,17.5,54154951,16.64,17.55,16.385,17.5,54154951,0.0,1.0
2024-01-23,16.25,16.78,16.21,16.51,40097229,16.25,16.78,16.21,16.51,40097229,0.0,1.0
2024-01-24,16.08,16.75,16.0601,16.5,32423128,16.08,16.75,16.0601,16.5,32423128,0.0,1.0
2024-01-25,16.47,16.5,16.21,16.28,40046692,16.47,16.5,16.21,16.28,40046692,0.0,1.0
2024-01-26,15.83,16.51,15.81,16.5,39896553,15.83,16.51,15.81,16.5,39896553,0.0,1.0
2024-01-29,16.55,16.55,15.69,15.7,37138349,16.55,16.55,15.69,15.7,37138349,0.0,1.0
2024-01-30,16.47,17.2,16.39,16.805,42567929,16.47,17.2,16.39,16.805,42567929,0.0,1.0
2024-01-31,16.58,17.18,16.35,16.4,37512810,16.58,17.18,16.35,16.4,37512810,0.0,1.0
2024-02-01,16.8,17.24,16.22,17.09,41876583,16.8,17.24,16.22,17.09,41876583,0.0,1.0
2024-02-02,16.44,16.66,16.14,16.63,32332122,16.44,16.66,16.14,16.63,32332122,0.0,1.0
2024-02-05,15.83,16.25,15.64,16.21,32575513,15.83,16.25,15.64,16.21,32575513,0.0,1.0
2024-02-06,15.97,16.13,15.555,15.76,22673048,15.97,16.13,15.555,15.76,22673048,0.0,1.0
2024-02-07,15.72,16.03,15.61,16.0,27082349,15.72,16.03,15.61,16.0,27082349,0.0,1.0
2024-02-08,15.69,15.79,15.4246,15.64,25544971,15.69,15.79,15.4246,15.64,25544971,0.0,1.0
2024-02-09,15.31,15.74,14.96,15.68,45686609,15.31,15.74,14.96,15.68,45686609,0.0,1.0
2024-02-12,15.49,15.635,15.275,15.33,28026383,15.49,15.635,15.275,15.33,28026383,0.0,1.0
2024-02-13,15.12,15.24,14.9,15.03,26733653,15.12,15.24,14.9,15.03,26733653,0.0,1.0
2024-02-14,15.27,15.36,14.84,15.26,25927063,15.27,15.36,14.84,15.26,25927063,0.0,1.0
2024-02-15,15.22,15.61,15.135,15.36,26700107,15.22,15.61,15.135,15.36,26700107,0.0,1.0
2024-02-16,14.8,15.12,14.77,15.02,24237572,14.8,15.12,14.77,15.02,24237572,0.0,1.0
2024-02-20,14.76,14.83,14.44,14.75,24917133,14.76,14.83,14.44,14.75,24917133,0.0,1.0
2024-02-21,14.71,14.75,14.54,14.62,18644551,14.71,14.75,14.54,14.62,18644551,0.0,1.0
2024-02-22,15.21,15.6088,15.095,15.55,39773451,15.21,15.6088,15.095,15.55,39773451,0.0,1.0
2024-02-23,15.23,15.46,14.95,15.04,26825187,15.23,15.46,14.95,15.04,26825187,0.0,1.0
2024-02-26,14.78,15.25,14.77,15.15,25467280,14.78,15.25,14.77,15.15,25467280,0.0,1.0
2024-02-27,15.91,16.21,15.49,16.01,56116034,15.91,16.21,15.49,16.01,56116034,0.0,1.0
2024-02-28,15.47,16.12,15.43,15.72,28772639,15.47,16.12,15.43,15.72,28772639,0.0,1.0
2024-02-29,15.86,15.94,15.44,15.52,34166762,15.86,15.94,15.44,15.52,34166762,0.0,1.0
2024-03-01,16.0,16.11,15.65,15.9,22562791,16.0,16.11,15.65,15.9,22562791,0.0,1.0
2024-03-04,16.07,16.41,16.015,16.06,26876041,16.07,16.41,16.015,16.06,26876041,0.0,1.0
2024-03-05,15.89,16.16,15.76,15.92,26446455,15.89,16.16,15.76,15.92,26446455,0.0,1.0
2024-03-06,16.01,16.33,15.88,16.15,21260399,16.01,16.33,15.88,16.15,21260399,0.0,1.0
2024-03-07,15.66,16.23,15.61,16.16,26335596,15.66,16.23,15.61,16.16,26335596,0.0,1.0
2024-03-08,16.37,16.7787,15.6795,15.96,44025130,16.37,16.7787,15.6795,15.96,44025130,0.0,1.0
2024-03-11,16.23,16.38,16.07,16.36,24079661,16.23,16.38,16.07,16.36,24079661,0.0,1.0
2024-03-12,16.24,16.25,15.91,16.24,22314943,16.24,16.25,15.91,16.24,22314943,0.0,1.0
2024-03-13,16.65,16.94,16.35,16.4,32361721,16.65,16.94,16.35,16.4,32361721,0.0,1.0
2024-03-14,16.2,16.6189,16.14,16.54,23864106,16.2,16.6189,16.14,16.54,23864106,0.0,1.0
2024-03-15,16.26,16.38,16.08,16.19,24012909,16.26,16.38,16.08,16.19,24012909,0.0,1.0
2024-03-18,16.19,16.65,16.12,16.36,25799399,16.19,16.65,16.12,16.36,25799399,0.0,1.0
2024-03-19,16.08,16.2,15.89,16.11,21516067,16.08,16.2,15.89,16.11,21516067,0.0,1.0
2024-03-20,16.85,16.85,16.04,16.08,29629784,16.85,16.85,16.04,16.08,29629784,0.0,1.0
2024-03-21,17.02,17.28,16.87,17.07,31116831,17.02,17.28,16.87,17.07,31116831,0.0,1.0
2024-03-22,17.08,17.18,16.96,17.07,18601302,17.08,17.18,16.96,17.07,18601302,0.0,1.0
2024-03-25,17.11,17.67,17.09,17.34,41079594,17.11,17.67,17.09,17.34,41079594,0.0,1.0
2024-03-26,17.03,17.62,16.79,17.45,65639165,17.03,17.62,16.79,17.45,65639165,0.0,1.0
2024-03-27,17.19,17.68,16.17,16.61,112964427,17.19,17.68,16.17,16.61,112964427,0.0,1.0
2024-03-28,16.34,17.1308,16.31,17.0,60284333,16.34,17.1308,16.31,17.0,60284333,0.0,1.0
2024-04-01,16.26,16.67,16.06,16.48,32692695,16.26,16.67,16.06,16.48,32692695,0.0,1.0
2024-04-02,15.48,15.88,15.405,15.84,35713000,15.48,15.88,15.405,15.84,35713000,0.0,1.0
2024-04-03,15.34,15.6,15.245,15.35,26540188,15.34,15.6,15.245,15.35,26540188,0.0,1.0
2024-04-04,15.06,15.8,14.98,15.59,35451201,15.06,15.8,14.98,15.59,35451201,0.0,1.0
2024-04-05,15.12,15.16,14.84,15.01,29700234,15.12,15.16,14.84,15.01,29700234,0.0,1.0
2024-04-08,15.66,15.68,15.235,15.25,26568340,15.66,15.68,15.235,15.25,26568340,0.0,1.0
2024-04-09,15.5,15.71,15.15,15.62,25652368,15.5,15.71,15.15,15.62,25652368,0.0,1.0
2024-04-10,14.95,15.34,14.79,15.15,33185585,14.95,15.34,14.79,15.15,33185585,0.0,1.0
2024-04-11,14.97,15.0275,14.59,14.88,26083944,14.97,15.0275,14.59,14.88,26083944,0.0,1.0
2024-04-12,14.36,14.74,14.23,14.71,34056662,14.36,14.74,14.23,14.71,34056662,0.0,1.0
2024-04-15,14.06,14.76,13.92,14.66,30780011,14.06,14.76,13.92,14.66,30780011,0.0,1.0
2024-04-16,13.9,14.08,13.795,14.02,27095105,13.9,14.08,13.795,14.02,27095105,0.0,1.0
2024-04-17,14.12,14.3,14.01,14.19,22639792,14.12,14.3,14.01,14.19,22639792,0.0,1.0
2024-04-18,14.18,14.555,14.16,14.21,23061088,14.18,14.555,14.16,14.21,23061088,0.0,1.0
2024-04-19,14.12,14.31,14.05,14.1,29493404,14.12,14.31,14.05,14.1,29493404,0.0,1.0
2024-04-22,14.28,14.41,14.07,14.35,24348312,14.28,14.41,14.07,14.35,24348312,0.0,1.0
2024-04-23,14.79,14.94,14.33,14.4,25455349,14.79,14.94,14.33,14.4,25455349,0.0,1.0
2024-04-24,15.01,15.045,14.77,14.83,24536470,15.01,15.045,14.77,14.83,24536470,0.0,1.0
2024-04-25,15.18,15.2,14.8,15.06,29288024,15.18,15.2,14.8,15.06,29288024,0.0,1.0
2024-04-26,15.08,15.225,14.91,15.18,20458964,15.08,15.225,14.91,15.18,20458964,0.0,1.0
2024-04-29,15.13,15.275,14.845,15.08,19629750,15.13,15.275,14.845,15.08,19629750,0.0,1.0
2024-04-30,14.82,15.14,14.7701,14.95,22986149,14.82,15.14,14.7701,14.95,22986149,0.0,1.0
2024-05-01,14.47,14.8,14.205,14.63,33944508,14.47,14.8,14.205,14.63,33944508,0.0,1.0
2024-05-02,14.46,14.675,14.36,14.61,19596379,14.46,14.675,14.36,14.61,19596379,0.0,1.0
2024-05-03,14.44,14.87,14.37,14.76,23570419,14.44,14.87,14.37,14.76,23570419,0.0,1.0
2024-05-06,14.6,14.71,14.44,14.59,29357231,14.6,14.71,14.44,14.59,29357231,0.0,1.0
2024-05-07,14.12,14.59,14.115,14.53,25935048,14.12,14.59,14.115,14.53,25935048,0.0,1.0
2024-05-08,14.3,14.33,13.98,14.02,23651386,14.3,14.33,13.98,14.02,23651386,0.0,1.0
2024-05-09,14.56,14.7,14.27,14.31,24245804,14.56,14.7,14.27,14.31,24245804,0.0,1.0
2024-05-10,14.43,14.63,14.34,14.63,16374035,14.43,14.63,14.34,14.63,16374035,0.0,1.0
2024-05-13,14.56,14.69,14.45,14.46,24898144,14.56,14.69,14.45,14.46,24898144,0.0,1.0
2024-05-14,14.52,14.76,14.4125,14.68,24220001,14.52,14.76,14.4125,14.68,24220001,0.0,1.0
2024-05-15,14.86,15.015,14.58,14.61,35205336,14.86,15.015,14.58,14.61,35205336,0.0,1.0
2024-05-16,14.9,15.08,14.82,14.9401,29313600,14.9,15.08,14.82,14.9401,29313600,0.0,1.0
2024-05-17,15.0,15.12,14.93,14.99,22775910,15.0,15.12,14.93,14.99,22775910,0.0,1.0
2024-05-20,16.09,16.24,15.31,15.39,53286329,16.09,16.24,15.31,15.39,53286329,0.0,1.0
2024-05-21,16.2,16.2,15.85,15.96,29685616,16.2,16.2,15.85,15.96,29685616,0.0,1.0
2024-05-22,15.65,16.19,15.585,16.14,29002466,15.65,16.19,15.585,16.14,29002466,0.0,1.0
2024-05-23,14.78,15.74,14.77,15.65,33957696,14.78,15.74,14.77,15.65,33957696,0.0,1.0
2024-05-24,15.13,15.14,14.8,14.81,21930828,15.13,15.14,14.8,14.81,21930828,0.0,1.0
2024-05-28,15.65,15.7,15.18,15.2,27374256,15.65,15.7,15.18,15.2,27374256,0.0,1.0
2024-05-29,15.22,15.3,14.7447,15.21,37684793,15.22,15.3,14.7447,15.21,37684793,0.0,1.0
2024-05-30,15.2,15.45,15.08,15.23,27452704,15.2,15.45,15.08,15.23,27452704,0.0,1.0
2024-05-31,15.08,15.43,14.96,15.3,27997802,15.08,15.43,14.96,15.3,27997802,0.0,1.0
2024-06-03,16.01,16.04,15.2,15.21,43854766,16.01,16.04,15.2,15.21,43854766,0.0,1.0
2024-06-04,16.94,16.96,16.14,16.17,51622178,16.94,16.96,16.14,16.17,51622178,0.0,1.0
2024-06-05,16.95,17.06,16.56,17.0,29171087,16.95,17.06,16.56,17.0,29171087,0.0,1.0
2024-06-06,16.62,17.07,16.57,16.89,23698620,16.62,17.07,16.57,16.89,23698620,0.0,1.0
2024-06-07,16.7,16.75,16.41,16.44,17319793,16.7,16.75,16.41,16.44,17319793,0.0,1.0
2024-06-10,16.53,16.835,16.355,16.59,16667318,16.53,16.835,16.355,16.59,16667318,0.0,1.0
2024-06-11,16.34,16.5,16.225,16.49,13762559,16.34,16.5,16.225,16.49,13762559,0.0,1.0
2024-06-12,16.74,17.0299,16.695,16.75,25555897,16.74,17.0299,16.695,16.75,25555897,0.0,1.0
2024-06-13,16.51,16.6999,16.27,16.68,21689171,16.51,16.6999,16.27,16.68,21689171,0.0,1.0
2024-06-14,15.34,16.23,15.04,16.17,56577705,15.34,16.23,15.04,16.17,56577705,0.0,1.0
2024-06-17,15.69,15.78,14.98,15.26,25057414,15.69,15.78,14.98,15.26,25057414,0.0,1.0
2024-06-18,15.95,16.27,15.81,16.1,28003653,15.95,16.27,15.81,16.1,28003653,0.0,1.0
2024-06-20,16.06,16.15,15.7,15.75,21089893,16.06,16.15,15.7,15.75,21089893,0.0,1.0
2024-06-21,16.07,16.1,15.77,15.94,25164163,16.07,16.1,15.77,15.94,25164163,0.0,1.0
2024-06-24,16.39,16.5,16.0,16.29,38154594,16.39,16.5,16.0,16.29,38154594,0.0,1.0
2024-06-25,17.82,18.01,16.66,17.02,106131434,17.82,18.01,16.66,17.02,106131434,0.0,1.0
2024-06-26,18.37,18.5,17.785,17.9,55127816,18.37,18.5,17.785,17.9,55127816,0.0,1.0
2024-06-27,18.61,18.66,18.13,18.49,38085598,18.61,18.66,18.13,18.49,38085598,0.0,1.0
2024-06-28,18.72,18.92,18.565,18.625,34276987,18.72,18.92,18.565,18.625,34276987,0.0,1.0
2024-07-01,17.71,18.74,17.46,18.65,41781061,17.71,18.74,17.46,18.65,41781061,0.0,1.0
2024-07-02,17.56,17.99,17.51,17.67,24523784,17.56,17.99,17.51,17.67,24523784,0.0,1.0
2024-07-03,17.45,17.59,17.32,17.56,14095439,17.45,17.59,17.32,17.56,14095439,0.0,1.0
2024-07-05,17.21,17.54,17.01,17.53,25549996,17.21,17.54,17.01,17.53,25549996,0.0,1.0
2024-07-08,17.56,17.88,17.33,17.33,29603549,17.56,17.88,17.33,17.33,29603549,0.0,1.0
2024-07-09,17.9,18.11,17.5,17.51,26311504,17.9,18.11,17.5,17.51,26311504,0.0,1.0
2024-07-10,17.74,18.17,17.73,18.12,22307838,17.74,18.17,17.73,18.12,22307838,0.0,1.0
2024-07-11,18.12,18.15,17.31,17.68,30702557,18.12,18.15,17.31,17.68,30702557,0.0,1.0
2024-07-12,18.23,18.57,18.15,18.15,22504454,18.23,18.57,18.15,18.15,22504454,0.0,1.0
2024-07-15,18.32,18.34,17.79,18.3,25269117,18.32,18.34,17.79,18.3,25269117,0.0,1.0
2024-07-16,19.18,19.24,18.38,18.4,28752591,19.18,19.24,18.38,18.4,28752591,0.0,1.0
2024-07-17,18.4,19.12,18.4,18.68,30846560,18.4,19.12,18.4,18.68,30846560,0.0,1.0
2024-07-18,18.25,18.7,18.095,18.46,20659625,18.25,18.7,18.095,18.46,20659625,0.0,1.0
2024-07-19,18.43,18.5,18.1552,18.29,13619909,18.43,18.5,18.1552,18.29,13619909,0.0,1.0
2024-07-22,18.42,18.74,18.2,18.4,21676002,18.42,18.74,18.2,18.4,21676002,0.0,1.0
2024-07-23,19.07,19.48,18.46,18.51,35636011,19.07,19.48,18.46,18.51,35636011,0.0,1.0
2024-07-24,18.19,19.0299,18.18,18.87,28171390,18.19,19.0299,18.18,18.87,28171390,0.0,1.0
2024-07-25,17.1,18.16,17.075,18.16,34773370,17.1,18.16,17.075,18.16,34773370,0.0,1.0
2024-07-26,17.27,17.51,17.12,17.38,20816921,17.27,17.51,17.12,17.38,20816921,0.0,1.0
2024-07-29,17.25,17.535,17.0347,17.34,16795893,17.25,17.535,17.0347,17.34,16795893,0.0,1.0
2024-07-30,17.12,17.4,17.065,17.33,20316768,17.12,17.4,17.065,17.33,20316768,0.0,1.0
2024-07-31,16.66,17.53,16.65,17.43,38380674,16.66,17.53,16.65,17.43,38380674,0.0,1.0
2024-08-01,15.76,16.865,15.48,16.79,41570915,15.76,16.865,15.48,16.79,41570915,0.0,1.0
2024-08-02,14.8,15.2,14.63,15.16,44420021,14.8,15.2,14.63,15.16,44420021,0.0,1.0
2024-08-05,14.4,14.705,13.78,13.87,35572315,14.4,14.705,13.78,13.87,35572315,0.0,1.0
2024-08-06,14.54,15.035,14.44,14.45,32738558,14.54,15.035,14.44,14.45,32738558,0.0,1.0
2024-08-07,14.01,14.84,13.95,14.8,29573275,14.01,14.84,13.95,14.8,29573275,0.0,1.0
2024-08-08,14.49,14.55,14.08,14.11,24132100,14.49,14.55,14.08,14.11,24132100,0.0,1.0
2024-08-09,14.77,14.85,14.49,14.49,26030012,14.77,14.85,14.49,14.49,26030012,0.0,1.0
2024-08-12,14.6,14.85,14.49,14.79,19250755,14.6,14.85,14.49,14.79,19250755,0.0,1.0
2024-08-13,14.87,14.9099,14.56,14.8,18842807,14.87,14.9099,14.56,14.8,18842807,0.0,1.0
2024-08-14,14.76,15.08,14.53,14.9,23096994,14.76,15.08,14.53,14.9,23096994,0.0,1.0
2024-08-15,15.74,15.79,15.035,15.06,32425416,15.74,15.79,15.035,15.06,32425416,0.0,1.0
2024-08-16,15.46,15.665,15.31,15.645,23514039,15.46,15.665,15.31,15.645,23514039,0.0,1.0
2024-08-19,15.6,15.67,15.42,15.49,17931344,15.6,15.67,15.42,15.49,17931344,0.0,1.0
2024-08-20,15.32,15.53,15.28,15.53,20241856,15.32,15.53,15.28,15.53,20241856,0.0,1.0
2024-08-21,15.49,15.61,15.3,15.41,13809533,15.49,15.61,15.3,15.41,13809533,0.0,1.0
2024-08-22,15.45,15.67,15.32,15.66,18683594,15.45,15.67,15.32,15.66,18683594,0.0,1.0
2024-08-23,16.61,16.75,15.47,15.52,42378857,16.61,16.75,15.47,15.52,42378857,0.0,1.0
2024-08-26,16.6,16.71,16.41,16.6,21673615,16.6,16.71,16.41,16.6,21673615,0.0,1.0
2024-08-27,17.04,17.37,16.505,16.55,30136590,17.04,17.37,16.505,16.55,30136590,0.0,1.0
2024-08-28,16.63,17.0201,16.49,16.93,24878387,16.63,17.0201,16.49,16.93,24878387,0.0,1.0
2024-08-29,16.54,16.87,16.505,16.79,22799993,16.54,16.87,16.505,16.79,22799993,0.0,1.0
2024-08-30,16.5,16.7948,16.25,16.62,20664214,16.5,16.7948,16.25,16.62,20664214,0.0,1.0
2024-09-03,16.34,16.79,16.2,16.3,23606050,16.34,16.79,16.2,16.3,23606050,0.0,1.0
2024-09-04,16.15,16.518,15.99,16.23,18914582,16.15,16.518,15.99,16.23,18914582,0.0,1.0
2024-09-05,16.15,16.59,16.07,16.3,15078890,16.15,16.59,16.07,16.3,15078890,0.0,1.0
2024-09-06,15.67,16.46,15.5,16.21,24505608,15.67,16.46,15.5,16.21,24505608,0.0,1.0
2024-09-09,16.03,16.205,15.85,15.88,21478385,16.03,16.205,15.85,15.88,21478385,0.0,1.0
2024-09-10,16.14,16.17,15.49,16.13,17919671,16.14,16.17,15.49,16.13,17919671,0.0,1.0
2024-09-11,16.54,16.55,15.88,16.11,31864347,16.54,16.55,15.88,16.11,31864347,0.0,1.0
2024-09-12,16.92,17.17,16.615,16.64,27610350,16.92,17.17,16.615,16.64,27610350,0.0,1.0
2024-09-13,17.26,17.49,17.0,17.01,23340835,17.26,17.49,17.0,17.01,23340835,0.0,1.0
2024-09-16,17.83,17.94,17.27,17.37,27539897,17.83,17.94,17.27,17.37,27539897,0.0,1.0
2024-09-17,18.03,18.18,17.87,18.035,24716422,18.03,18.18,17.87,18.035,24716422,0.0,1.0
2024-09-18,18.36,18.74,18.125,18.125,30907097,18.36,18.74,18.125,18.125,30907097,0.0,1.0
2024-09-19,18.76,18.99,18.62,18.93,25872348,18.76,18.99,18.62,18.93,25872348,0.0,1.0
2024-09-20,19.0,19.09,18.55,18.7,36581249,19.0,19.09,18.55,18.7,36581249,0.0,1.0
2024-09-23,18.97,19.02,18.71,19.0,27346836,18.97,19.02,18.71,19.0,27346836,0.0,1.0
2024-09-24,18.73,19.01,18.37,19.0,32022101,18.73,19.01,18.37,19.0,32022101,0.0,1.0
2024-09-25,18.04,18.685,17.99,18.67,32886923,18.04,18.685,17.99,18.67,32886923,0.0,1.0
2024-09-26,18.68,18.9,18.38,18.43,31889030,18.68,18.9,18.38,18.43,31889030,0.0,1.0
2024-09-27,18.54,18.8699,18.48,18.8,34530751,18.54,18.8699,18.48,18.8,34530751,0.0,1.0
2024-09-30,18.48,18.72,17.33,18.67,68574017,18.48,18.72,17.33,18.67,68574017,0.0,1.0
2024-10-01,18.02,18.82,17.62,18.7,45154328,18.02,18.82,17.62,18.7,45154328,0.0,1.0
2024-10-02,17.71,17.86,17.48,17.71,29643724,17.71,17.86,17.48,17.71,29643724,0.0,1.0
2024-10-03,17.34,17.695,17.105,17.43,31611031,17.34,17.695,17.105,17.43,31611031,0.0,1.0
2024-10-04,18.02,18.15,17.55,17.68,31753075,18.02,18.15,17.55,17.68,31753075,0.0,1.0
2024-10-07,18.01,18.4199,17.83,17.99,31436438,18.01,18.4199,17.83,17.99,31436438,0.0,1.0
2024-10-08,18.87,18.99,18.07,18.08,35723367,18.87,18.99,18.07,18.08,35723367,0.0,1.0
2024-10-09,20.2,20.45,19.09,19.15,70901666,20.2,20.45,19.09,19.15,70901666,0.0,1.0
2024-10-10,20.39,20.5,19.72,19.86,38703113,20.39,20.5,19.72,19.86,38703113,0.0,1.0
2024-10-11,20.43,20.81,20.36,20.46,28855366,20.43,20.81,20.36,20.46,28855366,0.0,1.0
2024-10-14,20.21,20.43,19.97,20.33,27465878,20.21,20.43,19.97,20.33,27465878,0.0,1.0
2024-10-15,21.55,21.796,20.76,20.78,46916655,21.55,21.796,20.76,20.78,46916655,0.0,1.0
2024-10-16,21.4,21.67,21.29,21.57,22859799,21.4,21.67,21.29,21.57,22859799,0.0,1.0
2024-10-17,21.41,21.78,21.23,21.62,20065324,21.41,21.78,21.23,21.62,20065324,0.0,1.0
2024-10-18,21.32,21.42,21.05,21.36,17996290,21.32,21.42,21.05,21.36,17996290,0.0,1.0
2024-10-21,21.28,21.38,21.03,21.25,17595589,21.28,21.38,21.03,21.25,17595589,0.0,1.0
2024-10-22,21.45,21.56,20.78,21.17,19644122,21.45,21.56,20.78,21.17,19644122,0.0,1.0
2024-10-23,21.0,21.4,20.82,21.28,15934805,21.0,21.4,20.82,21.28,15934805,0.0,1.0
2024-10-24,20.91,21.245,20.61,21.05,15605382,20.91,21.245,20.61,21.05,15605382,0.0,1.0
2024-10-25,20.91,21.06,20.74,20.98,16284028,20.91,21.06,20.74,20.98,16284028,0.0,1.0
2024-10-28,21.92,22.39,21.5501,21.72,32073401,21.92,22.39,21.5501,21.72,32073401,0.0,1.0
2024-10-29,22.1,22.35,21.43,21.47,27969834,22.1,22.35,21.43,21.47,27969834,0.0,1.0
2024-10-30,22.16,22.3,21.72,21.92,23747319,22.16,22.3,21.72,21.92,23747319,0.0,1.0
2024-10-31,22.0,23.05,21.91,22.49,32433280,22.0,23.05,21.91,22.49,32433280,0.0,1.0
2024-11-01,21.9,22.15,21.75,22.0,23498958,21.9,22.15,21.75,22.0,23498958,0.0,1.0
2024-11-04,21.91,22.205,21.55,21.8,16784932,21.91,22.205,21.55,21.8,16784932,0.0,1.0
2024-11-05,22.45,22.67,21.94,21.94,17652312,22.45,22.67,21.94,21.94,17652312,0.0,1.0
2024-11-06,24.23,24.34,23.51,23.63,48010994,24.23,24.34,23.51,23.63,48010994,0.0,1.0
2024-11-07,23.68,24.19,23.68,23.83,24617774,23.68,24.19,23.68,23.83,24617774,0.0,1.0
2024-11-08,24.07,24.41,23.67,23.7,18979455,24.07,24.41,23.67,23.7,18979455,0.0,1.0
2024-11-11,24.6,24.725,24.01,24.5,20466834,24.6,24.725,24.01,24.5,20466834,0.0,1.0
2024-11-12,24.59,24.78,24.21,24.22,18197436,24.59,24.78,24.21,24.22,18197436,0.0,1.0
2024-11-13,24.55,24.8273,24.32,24.58,17563937,24.55,24.8273,24.32,24.58,17563937,0.0,1.0
2024-11-14,24.31,24.99,24.26,24.57,20945304,24.31,24.99,24.26,24.57,20945304,0.0,1.0
2024-11-15,24.31,24.41,23.92,24.01,18241910,24.31,24.41,23.92,24.01,18241910,0.0,1.0
2024-11-18,24.51,24.64,23.95,24.22,24156002,24.51,24.64,23.95,24.22,24156002,0.0,1.0
2024-11-19,25.13,25.22,23.86,24.0,27670699,25.13,25.22,23.86,24.0,27670699,0.0,1.0
2024-11-20,25.08,25.45,24.89,25.18,14495962,25.08,25.45,24.89,25.18,14495962,0.0,1.0
2024-11-21,25.35,25.6,25.0,25.13,19109452,25.35,25.6,25.0,25.13,19109452,0.0,1.0
2024-11-22,24.9,25.58,24.845,25.35,32540391,24.9,25.58,24.845,25.35,32540391,0.0,1.0
2024-11-25,25.19,25.44,25.05,25.2,24680881,25.19,25.44,25.05,25.2,24680881,0.0,1.0
2024-11-26,25.34,25.8,24.97,25.08,20993053,25.34,25.8,24.97,25.08,20993053,0.0,1.0
2024-11-27,25.14,25.52,25.14,25.35,9131338,25.14,25.52,25.14,25.35,9131338,0.0,1.0
2024-11-29,25.43,25.58,25.26,25.27,8047732,25.43,25.58,25.26,25.27,8047732,0.0,1.0
2024-12-02,25.99,26.66,25.63,25.67,21179740,25.99,26.66,25.63,25.67,21179740,0.0,1.0
2024-12-03,26.11,26.57,25.93,26.09,19172765,26.11,26.57,25.93,26.09,19172765,0.0,1.0
2024-12-04,26.78,26.79,26.26,26.26,19191547,26.78,26.79,26.26,26.26,19191547,0.0,1.0
2024-12-05,26.45,27.165,26.42,26.99,21657670,26.45,27.165,26.42,26.99,21657670,0.0,1.0
2024-12-06,26.61,26.65,25.89,26.485,18633151,26.61,26.65,25.89,26.485,18633151,0.0,1.0
2024-12-09,25.39,26.595,25.33,26.56,19616041,25.39,26.595,25.33,26.56,19616041,0.0,1.0
2024-12-10,25.83,26.355,25.64,25.96,18652696,25.83,26.355,25.64,25.96,18652696,0.0,1.0
2024-12-11,26.61,26.615,25.93,25.93,15172130,26.61,26.615,25.93,25.93,15172130,0.0,1.0
2024-12-12,26.18,26.78,26.18,26.5,15743813,26.18,26.78,26.18,26.5,15743813,0.0,1.0
2024-12-13,25.9,26.41,25.78,26.285,13799141,25.9,26.41,25.78,26.285,13799141,0.0,1.0
2024-12-16,25.91,26.46,25.85,26.28,15710898,25.91,26.46,25.85,26.28,15710898,0.0,1.0
2024-12-17,25.72,25.985,25.4,25.87,17328007,25.72,25.985,25.4,25.87,17328007,0.0,1.0
2024-12-18,24.82,26.188,24.545,26.11,21896678,24.82,26.188,24.545,26.11,21896678,0.0,1.0
2024-12-19,25.18,25.445,24.77,25.0,21381728,25.18,25.445,24.77,25.0,21381728,0.0,1.0
2024-12-20,26.8,27.14,25.44,25.7795,61014991,26.8,27.14,25.44,25.7795,61014991,0.0,1.0
2024-12-23,25.73,26.54,25.26,26.52,35169577,25.73,26.54,25.26,26.52,35169577,0.0,1.0
2024-12-24,25.79,26.05,25.42,26.0,10234863,25.79,26.05,25.42,26.0,10234863,0.0,1.0
2024-12-26,25.66,25.83,25.365,25.48,12380795,25.66,25.83,25.365,25.48,12380795,0.0,1.0
2024-12-27,25.08,25.54,24.89,25.41,14967426,25.08,25.54,24.89,25.41,14967426,0.0,1.0
2024-12-30,25.05,25.3464,24.31,24.54,15497628,25.05,25.3464,24.31,24.54,15497628,0.0,1.0
2024-12-31,24.92,25.38,24.86,24.86,10363482,24.92,25.38,24.86,24.86,10363482,0.0,1.0
2025-01-02,25.01,25.4,24.6,25.13,26418692,25.01,25.4,24.6,25.13,26418692,0.0,1.0
2025-01-03,24.38,25.098,23.9301,25.03,20575509,24.38,25.098,23.9301,25.03,20575509,0.0,1.0
2025-01-06,24.13,24.74,24.061391,24.65,20057278,24.13,24.74,24.061391,24.65,20057278,0.0,1.0
2025-01-07,23.84,24.17,23.27,24.075,23142457,23.84,24.17,23.27,24.075,23142457,0.0,1.0
2025-01-08,24.18,24.265,23.4,23.51,18531010,24.18,24.265,23.4,23.51,18531010,0.0,1.0
2025-01-10,24.27,24.52,23.34,23.55,20698556,24.27,24.52,23.34,23.55,20698556,0.0,1.0
2025-01-13,23.89,24.175,23.555,23.73,16174120,23.89,24.175,23.555,23.73,16174120,0.0,1.0
2025-01-14,24.51,24.59,23.83,24.08,16470094,24.51,24.59,23.83,24.08,16470094,0.0,1.0
2025-01-15,24.94,25.275,24.665,25.22,27603629,24.94,25.275,24.665,25.22,27603629,0.0,1.0
2025-01-16,25.05,25.11,24.59,24.91,14694651,25.05,25.11,24.59,24.91,14694651,0.0,1.0
2025-01-17,25.85,26.105,25.17,25.2,21345378,25.85,26.105,25.17,25.2,21345378,0.0,1.0
2025-01-21,25.6,26.77,25.53,26.44,30257361,25.6,26.77,25.53,26.44,30257361,0.0,1.0
2025-01-22,25.25,25.92,25.105,25.87,16706291,25.25,25.92,25.105,25.87,16706291,0.0,1.0
2025-01-23,25.61,25.65,24.95,25.25,15381939,25.61,25.65,24.95,25.25,15381939,0.0,1.0
2025-01-24,25.42,25.74,25.3501,25.52,17631654,25.42,25.74,25.3501,25.52,17631654,0.0,1.0
2025-01-27,25.68,25.87,24.88,25.01,17600282,25.68,25.87,24.88,25.01,17600282,0.0,1.0
2025-01-28,27.77,27.82,25.76,25.79,37778501,27.77,27.82,25.76,25.79,37778501,0.0,1.0
2025-01-29,27.91,28.12,27.3746,27.77,39258132,27.91,28.12,27.3746,27.77,39258132,0.0,1.0
2025-01-30,28.49,28.5,28.01,28.16,19955989,28.49,28.5,28.01,28.16,19955989,0.0,1.0
2025-01-31,27.67,28.72,27.6,28.53,18067976,27.67,28.72,27.6,28.53,18067976,0.0,1.0
2025-02-03,27.05,27.53,26.27,26.52,18261639,27.05,27.53,26.27,26.52,18261639,0.0,1.0
2025-02-04,27.09,27.34,26.61,27.18,18287112,27.09,27.34,26.61,27.18,18287112,0.0,1.0
2025-02-05,27.19,27.59,26.74,27.29,13072162,27.19,27.59,26.74,27.29,13072162,0.0,1.0
2025-02-06,27.44,27.57,26.935,27.28,14071182,27.44,27.57,26.935,27.28,14071182,0.0,1.0
2025-02-07,26.75,27.815,26.67,27.54,15149200,26.75,27.815,26.67,27.54,15149200,0.0,1.0
2025-02-10,26.1,26.93,26.01,26.75,14713085,26.1,26.93,26.01,26.75,14713085,0.0,1.0
2025-02-11,25.61,25.85,25.33,25.8,14040791,25.61,25.85,25.33,25.8,14040791,0.0,1.0
2025-02-12,25.89,25.9,25.055,25.2,13942606,25.89,25.9,25.055,25.2,13942606,0.0,1.0
2025-02-13,25.86,26.34,25.38,25.985,14560060,25.86,26.34,25.38,25.985,14560060,0.0,1.0
2025-02-14,26.23,26.25,25.48,25.98,12164818,26.23,26.25,25.48,25.98,12164818,0.0,1.0
2025-02-18,25.73,26.39,25.38,26.15,22472235,25.73,26.39,25.38,26.15,22472235,0.0,1.0
2025-02-19,26.09,26.095,25.2,25.53,13325355,26.09,26.095,25.2,25.53,13325355,0.0,1.0
2025-02-20,24.56,25.68,23.42,25.59,52245844,24.56,25.68,23.42,25.59,52245844,0.0,1.0
2025-02-21,23.22,24.7,22.8201,24.7,31226448,23.22,24.7,22.8201,24.7,31226448,0.0,1.0
2025-02-24,23.63,24.05,23.26,23.72,21830725,23.63,24.05,23.26,23.72,21830725,0.0,1.0
2025-02-25,23.74,24.11,23.31,24.08,19622185,23.74,24.11,23.31,24.08,19622185,0.0,1.0
2025-02-26,24.12,24.6,23.82,24.08,12983253,24.12,24.6,23.82,24.08,12983253,0.0,1.0
2025-02-27,23.5,24.57,23.23,24.41,18890619,23.5,24.57,23.23,24.41,18890619,0.0,1.0
2025-02-28,23.93,23.95,23.28,23.55,16216939,23.93,23.95,23.28,23.55,16216939,0.0,1.0
2025-03-03,23.26,24.47,23.02,23.82,18348975,23.26,24.47,23.02,23.82,18348975,0.0,1.0
2025-03-04,21.91,22.65,21.44,22.53,44502460,21.91,22.65,21.44,22.53,44502460,0.0,1.0
2025-03-05,22.34,22.37,21.73,22.05,28569259,22.34,22.37,21.73,22.05,28569259,0.0,1.0
2025-03-06,20.87,21.87,20.795,21.56,26983492,20.87,21.87,20.795,21.56,26983492,0.0,1.0
2025-03-07,20.64,20.86,19.8307,20.86,34604900,20.64,20.86,19.8307,20.86,34604900,0.0,1.0
2025-03-10,19.08,20.0,18.66,19.96,38134822,19.08,20.0,18.66,19.96,38134822,0.0,1.0
2025-03-11,19.1,19.2,18.155,18.89,46610155,19.1,19.2,18.155,18.89,46610155,0.0,1.0
2025-03-12,19.5,19.95,19.22,19.44,30901463,19.5,19.95,19.22,19.44,30901463,0.0,1.0
2025-03-13,19.12,19.79,18.78,19.52,28369709,19.12,19.79,18.78,19.52,28369709,0.0,1.0
2025-03-14,19.92,19.94,19.2509,19.41,22467867,19.92,19.94,19.2509,19.41,22467867,0.0,1.0
2025-03-17,20.89,21.02,20.25,20.27,27688139,20.89,21.02,20.25,20.27,27688139,0.0,1.0
2025-03-18,20.12,20.7365,19.86,20.59,26922281,20.12,20.7365,19.86,20.59,26922281,0.0,1.0
2025-03-19,21.05,21.365,20.275,20.3,31084046,21.05,21.365,20.275,20.3,31084046,0.0,1.0
2025-03-20,21.2,21.56,20.73,20.74,29910559,21.2,21.56,20.73,20.74,29910559,0.0,1.0
2025-03-21,20.94,21.53,19.82,20.39,59554678,20.94,21.53,19.82,20.39,59554678,0.0,1.0
2025-03-24,21.44,21.75,21.05,21.53,21696773,21.44,21.75,21.05,21.53,21696773,0.0,1.0
2025-03-25,21.26,21.78,21.05,21.57,18816761,21.26,21.78,21.05,21.57,18816761,0.0,1.0
2025-03-26,20.93,21.39,20.75,21.17,16018679,20.93,21.39,20.75,21.17,16018679,0.0,1.0
2025-03-27,20.78,21.1668,20.53,20.75,14326941,20.78,21.1668,20.53,20.75,14326941,0.0,1.0
2025-03-28,19.87,20.7,19.66,20.7,18880868,19.87,20.7,19.66,20.7,18880868,0.0,1.0
2025-03-31,19.53,19.685,18.77,19.16,25028395,19.53,19.685,18.77,19.16,25028395,0.0,1.0
2025-04-01,19.39,19.67,18.865,19.6,20870148,19.39,19.67,18.865,19.6,20870148,0.0,1.0
2025-04-02,20.02,20.045,19.03,19.03,20896964,20.02,20.045,19.03,19.03,20896964,0.0,1.0
2025-04-03,17.28,18.455,17.25,18.41,46293344,17.28,18.455,17.25,18.41,46293344,0.0,1.0
2025-04-04,16.5,16.74,15.61,16.49,39839253,16.5,16.74,15.61,16.49,39839253,0.0,1.0
2025-04-07,16.43,17.45,15.07,15.33,41421780,16.43,17.45,15.07,15.33,41421780,0.0,1.0
2025-04-08,16.69,18.0,16.335,17.78,42041117,16.69,18.0,16.335,17.78,42041117,0.0,1.0
2025-04-09,19.61,19.98,16.61,16.77,66938959,19.61,19.98,16.61,16.77,66938959,0.0,1.0
2025-04-10,17.6,18.6,17.08,18.32,47116867,17.6,18.6,17.08,18.32,47116867,0.0,1.0
2025-04-11,17.64,17.8169,17.1,17.52,18749025,17.64,17.8169,17.1,17.52,18749025,0.0,1.0
2025-04-14,17.82,18.38,17.42,18.28,21774724,17.82,18.38,17.42,18.28,21774724,0.0,1.0
2025-04-15,18.0,18.0299,17.59,17.92,22760932,18.0,18.0299,17.59,17.92,22760932,0.0,1.0
2025-04-16,17.87,18.25,17.515,17.85,21109339,17.87,18.25,17.515,17.85,21109339,0.0,1.0
2025-04-17,17.99,18.215,17.69,17.89,17701876,17.99,18.215,17.69,17.89,17701876,0.0,1.0
2025-04-21,17.24,17.835,17.05,17.59,18735405,17.24,17.835,17.05,17.59,18735405,0.0,1.0
2025-04-22,17.98,17.99,17.4701,17.55,18510440,17.98,17.99,17.4701,17.55,18510440,0.0,1.0
2025-04-23,18.48,19.52,18.4031,18.88,21605316,18.48,19.52,18.4031,18.88,21605316,0.0,1.0
2025-04-24,18.7,18.8,18.31,18.43,17254662,18.7,18.8,18.31,18.43,17254662,0.0,1.0
2025-04-25,18.6,18.88,18.39,18.7,14859312,18.6,18.88,18.39,18.7,14859312,0.0,1.0
2025-04-28,18.86,19.33,18.73,18.84,18025407,18.86,19.33,18.73,18.84,18025407,0.0,1.0
2025-04-29,18.71,19.22,18.305,19.17,30363287,18.71,19.22,18.305,19.17,30363287,0.0,1.0
2025-04-30,18.34,18.35,17.33,17.79,31787798,18.34,18.35,17.33,17.79,31787798,0.0,1.0
2025-05-01,18.63,18.8,18.51,18.68,20649046,18.63,18.8,18.51,18.68,20649046,0.0,1.0
2025-05-02,19.57,19.64,19.0206,19.04,27621661,19.57,19.64,19.0206,19.04,27621661,0.0,1.0
2025-05-05,19.56,19.89,19.06,19.12,16771347,19.56,19.89,19.06,19.12,16771347,0.0,1.0
2025-05-06,19.53,19.72,19.22,19.22,15400384,19.53,19.72,19.22,19.22,15400384,0.0,1.0
2025-05-07,19.69,20.01,19.44,19.71,23045128,19.69,20.01,19.44,19.71,23045128,0.0,1.0
2025-05-08,20.25,20.5,19.9,19.98,30449307,20.25,20.5,19.9,19.98,30449307,0.0,1.0
2025-05-09,20.19,20.367,19.915,20.23,17379267,20.19,20.367,19.915,20.23,17379267,0.0,1.0
2025-05-12,22.13,22.355,21.5503,21.59,43025837,22.13,22.355,21.5503,21.59,43025837,0.0,1.0
2025-05-13,22.74,22.78,21.98,22.22,27784478,22.74,22.78,21.98,22.22,27784478,0.0,1.0
2025-05-14,22.99,23.23,22.7,22.72,28264102,22.99,23.23,22.7,22.72,28264102,0.0,1.0
2025-05-15,23.0,23.11,22.5,22.75,25853401,23.0,23.11,22.5,22.75,25853401,0.0,1.0
2025-05-16,23.39,23.46,23.05,23.26,18741010,23.39,23.46,23.05,23.26,18741010,0.0,1.0
2025-05-19,23.39,23.41,22.75,22.975,19197094,23.39,23.41,22.75,22.975,19197094,0.0,1.0
2025-05-20,22.9,23.09,22.595,22.97,18785189,22.9,23.09,22.595,22.97,18785189,0.0,1.0
2025-05-21,22.04,22.6,21.84,22.53,22318780,22.04,22.6,21.84,22.53,22318780,0.0,1.0
2025-05-22,22.43,22.54,22.03,22.045,15230969,22.43,22.54,22.03,22.045,15230969,0.0,1.0
2025-05-23,22.25,22.295,21.6217,21.73,15876634,22.25,22.295,21.6217,21.73,15876634,0.0,1.0
2025-05-27,23.6,23.67,22.59,22.59,27592644,23.6,23.67,22.59,22.59,27592644,0.0,1.0
2025-05-28,23.0,23.45,22.96,23.44,18060781,23.0,23.45,22.96,23.44,18060781,0.0,1.0
2025-05-29,23.16,23.34,22.92,23.05,14961787,23.16,23.34,22.92,23.05,14961787,0.0,1.0
2025-05-30,23.22,23.34,22.9,23.05,22350636,23.22,23.34,22.9,23.05,22350636,0.0,1.0
2025-06-02,23.54,23.59,22.895,23.07,19914897,23.54,23.59,22.895,23.07,19914897,0.0,1.0
2025-06-03,23.93,24.025,23.48,23.605,21199692,23.93,24.025,23.48,23.605,21199692,0.0,1.0
2025-06-04,23.83,24.01,23.59,23.915,21135568,23.83,24.01,23.59,23.915,21135568,0.0,1.0
2025-06-05,24.02,24.4007,23.68,23.77,23993027,24.02,24.4007,23.68,23.77,23993027,0.0,1.0
2025-06-06,24.28,24.32,24.0027,24.29,16655129,24.28,24.32,24.0027,24.29,16655129,0.0,1.0
2025-06-09,24.21,24.655,24.16,24.46,17924504,24.21,24.655,24.16,24.46,17924504,0.0,1.0
2025-06-10,24.51,24.52,24.12,24.26,14021792,24.51,24.52,24.12,24.26,14021792,0.0,1.0
2025-06-11,23.87,24.63,23.7803,24.605,21334475,23.87,24.63,23.7803,24.605,21334475,0.0,1.0
2025-06-12,23.57,23.735,23.24,23.58,22811703,23.57,23.735,23.24,23.58,22811703,0.0,1.0
2025-06-13,22.41,22.83,22.1119,22.28,36875882,22.41,22.83,22.1119,22.28,36875882,0.0,1.0
2025-06-16,23.84,23.85,22.89,23.11,32993545,23.84,23.85,22.89,23.11,32993545,0.0,1.0
2025-06-17,23.28,23.95,23.2,23.64,25124060,23.28,23.95,23.2,23.64,25124060,0.0,1.0
2025-06-18,23.61,23.81,23.19,23.19,19275536,23.61,23.81,23.19,23.19,19275536,0.0,1.0
2025-06-20,23.77,23.895,23.625,23.78,23641147,23.77,23.895,23.625,23.78,23641147,0.0,1.0
2025-06-23,24.04,24.1,22.5818,23.35,43972135,24.04,24.1,22.5818,23.35,43972135,0.0,1.0
2025-06-24,25.7,26.525,24.95,25.07,70082442,25.7,26.525,24.95,25.07,70082442,0.0,1.0
2025-06-25,25.48,25.8,25.23,25.775,27543737,25.48,25.8,25.23,25.775,27543737,0.0,1.0
2025-06-26,26.17,26.27,25.53,25.705,29096470,26.17,26.27,25.53,25.705,29096470,0.0,1.0
2025-06-27,27.26,27.35,26.21,26.36,46846157,27.26,27.35,26.21,26.36,46846157,0.0,1.0
2025-06-30,28.12,28.18,27.18,27.36,32239401,28.12,28.18,27.18,27.36,32239401,0.0,1.0
2025-07-01,28.64,28.825,28.07,28.075,35589170,28.64,28.825,28.07,28.075,35589170,0.0,1.0
2025-07-02,29.65,29.72,28.62,28.625,33758029,29.65,29.72,28.62,28.625,33758029,0.0,1.0
2025-07-03,29.96,30.2381,29.66,29.79,20052785,29.96,30.2381,29.66,29.79,20052785,0.0,1.0
2025-07-07,29.31,30.46,28.96,29.78,45731615,29.31,30.46,28.96,29.78,45731615,0.0,1.0
2025-07-08,28.84,29.74,28.8,29.62,26835514,28.84,29.74,28.8,29.62,26835514,0.0,1.0
2025-07-09,28.83,29.29,28.73,29.2,23875302,28.83,29.29,28.73,29.2,23875302,0.0,1.0
2025-07-10,29.1,29.405,28.94,29.055,22873509,29.1,29.405,28.94,29.055,22873509,0.0,1.0
2025-07-11,28.66,29.19,28.65,29.06,14579219,28.66,29.19,28.65,29.06,14579219,0.0,1.0
2025-07-14,29.32,29.375,28.5901,28.66,16149979,29.32,29.375,28.5901,28.66,16149979,0.0,1.0
2025-07-15,28.97,29.29,28.61,29.23,18347525,28.97,29.29,28.61,29.23,18347525,0.0,1.0
2025-07-16,29.04,29.51,28.83,29.27,17907823,29.04,29.51,28.83,29.27,17907823,0.0,1.0
2025-07-17,29.45,29.51,28.88,29.35,18769933,29.45,29.51,28.88,29.35,18769933,0.0,1.0
2025-07-18,29.55,29.64,29.255,29.55,17147508,29.55,29.64,29.255,29.55,17147508,0.0,1.0
2025-07-21,29.79,30.23,29.655,29.72,17523780,29.79,30.23,29.655,29.72,17523780,0.0,1.0
2025-07-22,29.89,30.07,29.25,29.96,12900595,29.89,30.07,29.25,29.96,12900595,0.0,1.0
2025-07-23,30.74,31.0068,30.29,30.3,22087375,30.74,31.0068,30.29,30.3,22087375,0.0,1.0
2025-07-24,29.78,30.52,29.74,30.45,16342079,29.78,30.52,29.74,30.45,16342079,0.0,1.0
2025-07-25,29.75,29.96,29.38,29.9,13068127,29.75,29.96,29.38,29.9,13068127,0.0,1.0
2025-07-28,29.73,29.88,29.48,29.83,15432986,29.73,29.88,29.48,29.83,15432986,0.0,1.0
2025-07-29,29.7,29.885,28.995,29.52,22569561,29.7,29.885,28.995,29.52,22569561,0.0,1.0
2025-07-30,30.14,30.43,29.67,29.94,25730711,30.14,30.43,29.67,29.94,25730711,0.0,1.0
2025-07-31,29.77,30.92,29.705,30.64,23139565,29.77,30.92,29.705,30.64,23139565,0.0,1.0
2025-08-01,29.07,29.19,28.07,29.04,26986590,29.07,29.19,28.07,29.04,26986590,0.0,1.0
2025-08-04,29.72,29.87,29.355,29.46,15609446,29.72,29.87,29.355,29.46,15609446,0.0,1.0
2025-08-05,29.28,30.0,28.93,29.98,12019964,29.28,30.0,28.93,29.98,12019964,0.0,1.0
2025-08-06,29.24,29.455,29.08,29.43,11524326,29.24,29.455,29.08,29.43,11524326,0.0,1.0
2025-08-07,29.01,29.705,28.64,29.61,15559179,29.01,29.705,28.64,29.61,15559179,0.0,1.0
2025-08-08,28.37,29.135,28.32,29.1,18063007,28.37,29.135,28.32,29.1,18063007,0.0,1.0
2025-08-11,28.61,28.85,28.12,28.2,13503936,28.61,28.85,28.12,28.2,13503936,0.0,1.0
2025-08-12,29.64,29.65,28.86,28.99,14836821,29.64,29.65,28.86,28.99,14836821,0.0,1.0
2025-08-13,30.64,30.66,29.7,29.72,22097785,30.64,30.66,29.7,29.72,22097785,0.0,1.0
2025-08-14,30.25,30.3,29.8543,30.25,15950550,30.25,30.3,29.8543,30.25,15950550,0.0,1.0
2025-08-15,29.76,30.285,29.58,30.27,10998183,29.76,30.285,29.58,30.27,10998183,0.0,1.0
2025-08-18,29.97,30.12,29.24,29.595,18898127,29.97,30.12,29.24,29.595,18898127,0.0,1.0
2025-08-19,29.57,29.915,29.395,29.915,13672875,29.57,29.915,29.395,29.915,13672875,0.0,1.0
2025-08-20,29.26,29.38,28.65,29.3,12257340,29.26,29.38,28.65,29.3,12257340,0.0,1.0
2025-08-21,29.27,29.48,28.8802,29.1,10453199,29.27,29.48,28.8802,29.1,10453199,0.0,1.0
2025-08-22,31.3,31.38,29.39,29.5,27206102,31.3,31.38,29.39,29.5,27206102,0.0,1.0
2025-08-25,31.25,31.38,30.97,31.11,15569701,31.25,31.38,30.97,31.11,15569701,0.0,1.0
2025-08-26,31.87,31.91,31.11,31.19,17354745,31.87,31.91,31.11,31.19,17354745,0.0,1.0
2025-08-27,32.34,32.4,31.77,31.77,21174639,32.34,32.4,31.77,31.77,21174639,0.0,1.0
2025-08-28,32.49,32.77,32.28,32.46,13455149,32.49,32.77,32.28,32.46,13455149,0.0,1.0
2025-08-29,31.89,32.6151,31.75,32.29,14832461,31.89,32.6151,31.75,32.29,14832461,0.0,1.0
2025-09-02,31.16,31.2,30.5406,30.7,15255615,31.16,31.2,30.5406,30.7,15255615,0.0,1.0
2025-09-03,31.33,31.75,30.995,31.22,11890840,31.33,31.75,30.995,31.22,11890840,0.0,1.0
2025-09-04,31.76,31.915,31.18,31.41,10765884,31.76,31.915,31.18,31.41,10765884,0.0,1.0
2025-09-05,31.57,32.24,31.3599,32.0,12091683,31.57,32.24,31.3599,32.0,12091683,0.0,1.0
2025-09-08,31.56,32.09,31.5,31.7,20390266,31.56,32.09,31.5,31.7,20390266,0.0,1.0
2025-09-09,31.57,32.07,31.0802,31.46,13089297,31.57,32.07,31.0802,31.46,13089297,0.0,1.0
2025-09-10,31.36,31.875,30.5608,31.57,19089825,31.36,31.875,30.5608,31.57,19089825,0.0,1.0
2025-09-11,32.47,32.8,31.49,31.51,22241383,32.47,32.8,31.49,31.51,22241383,0.0,1.0
2025-09-12,31.51,32.42,31.51,32.4,13004139,31.51,32.42,31.51,32.4,13004139,0.0,1.0
2025-09-15,31.24,31.54,30.71,31.52,25356672,31.24,31.54,30.71,31.52,25356672,0.0,1.0
2025-09-16,31.2,31.245,30.55,31.245,19976929,31.2,31.245,30.55,31.245,19976929,0.0,1.0
2025-09-17,31.19,31.58,30.755,31.39,18048250,31.19,31.58,30.755,31.39,18048250,0.0,1.0
2025-09-18,31.45,31.59,31.04,31.36,15543785,31.45,31.59,31.04,31.36,15543785,0.0,1.0
2025-09-19,30.52,31.72,30.28,31.61,33360022,30.52,31.72,30.28,31.61,33360022,0.0,1.0
2025-09-22,30.71,30.89,30.3628,30.57,17155197,30.71,30.89,30.3628,30.57,17155197,0.0,1.0
2025-09-23,30.71,31.6665,30.6,31.31,21772554,30.71,31.6665,30.6,31.31,21772554,0.0,1.0
2025-09-24,30.37,30.8495,30.18,30.71,15228905,30.37,30.8495,30.18,30.71,15228905,0.0,1.0
2025-09-25,30.48,30.73,29.92,30.07,24816928,30.48,30.73,29.92,30.07,24816928,0.0,1.0
2025-09-26,30.62,30.75,30.235,30.55,22456425,30.62,30.75,30.235,30.55,22456425,0.0,1.0
2025-09-29,29.4,32.5,28.82,32.21,102357512,29.4,32.5,28.82,32.21,102357512,0.0,1.0
2025-09-30,28.91,30.15,28.59,29.78,38967506,28.91,30.15,28.59,29.78,38967506,0.0,1.0
2025-10-01,28.36,29.105,28.32,28.88,29096883,28.36,29.105,28.32,28.88,29096883,0.0,1.0
2025-10-02,28.85,29.0,28.34,28.5,20948966,28.85,29.0,28.34,28.5,20948966,0.0,1.0
2025-10-03,28.57,29.24,28.47,29.0,23869119,28.57,29.24,28.47,29.0,23869119,0.0,1.0
2025-10-06,29.09,29.1467,28.02,28.66,21702862,29.09,29.1467,28.02,28.66,21702862,0.0,1.0
2025-10-07,28.71,29.03,27.94,29.015,24053611,28.71,29.03,27.94,29.015,24053611,0.0,1.0
2025-10-08,28.92,29.26,28.47,28.79,15208907,28.92,29.26,28.47,28.79,15208907,0.0,1.0
2025-10-09,28.45,29.23,28.31,29.165,13514358,28.45,29.23,28.31,29.165,13514358,0.0,1.0
2025-10-10,27.69,28.79,27.6101,28.4,17265739,27.69,28.79,27.6101,28.4,17265739,0.0,1.0
2025-10-13,28.09,28.52,27.865,28.21,13933521,28.09,28.52,27.865,28.21,13933521,0.0,1.0
2025-10-14,28.96,29.27,27.47,27.64,18603420,28.96,29.27,27.47,27.64,18603420,0.0,1.0
2025-10-15,28.84,29.4,28.725,29.13,13077126,28.84,29.4,28.725,29.13,13077126,0.0,1.0
2025-10-16,28.21,29.12,28.025,28.95,18101237,28.21,29.12,28.025,28.95,18101237,0.0,1.0
2025-10-17,28.31,28.57,27.715,27.98,16897384,28.31,28.57,27.715,27.98,16897384,0.0,1.0
2025-10-20,28.86,29.06,28.41,28.45,15392306,28.86,29.06,28.41,28.45,15392306,0.0,1.0
2025-10-21,29.97,30.0165,28.81,28.99,19411359,29.97,30.0165,28.81,28.99,19411359,0.0,1.0
2025-10-22,30.0,30.37,29.63,30.0,19819595,30.0,30.37,29.63,30.0,19819595,0.0,1.0
2025-10-23,29.44,30.1,29.245,29.76,19081419,29.44,30.1,29.245,29.76,19081419,0.0,1.0
2025-10-24,29.4,30.15,29.37,29.89,19776055,29.4,30.15,29.37,29.89,19776055,0.0,1.0
2025-10-27,29.42,29.89,29.05,29.7,19687486,29.42,29.89,29.05,29.7,19687486,0.0,1.0
2025-10-28,27.86,28.49,27.78,28.37,36340396,27.86,28.49,27.78,28.37,36340396,0.0,1.0
2025-10-29,27.87,28.41,27.66,27.8,32133818,27.87,28.41,27.66,27.8,32133818,0.0,1.0
2025-10-30,28.33,28.93,27.55,27.62,23362446,28.33,28.93,27.55,27.62,23362446,0.0,1.0
2025-10-31,28.83,28.98,28.02,28.25,44832654,28.83,28.98,28.02,28.25,44832654,0.0,1.0
2025-11-03,28.71,28.96,28.13,28.81,21219854,28.71,28.96,28.13,28.81,21219854,0.0,1.0
2025-11-04,26.11,27.305,25.91,27.0,39918953,26.11,27.305,25.91,27.0,39918953,0.0,1.0
2025-11-05,26.9,27.28,26.51,26.53,21246347,26.9,27.28,26.51,26.53,21246347,0.0,1.0
2025-11-06,26.37,27.025,26.285,26.68,16602422,26.37,27.025,26.285,26.68,16602422,0.0,1.0
2025-11-07,26.73,27.13,26.01,26.13,18927734,26.73,27.13,26.01,26.13,18927734,0.0,1.0
2025-11-10,26.89,27.43,26.67,27.09,21167221,26.89,27.43,26.67,27.09,21167221,0.0,1.0
2025-11-11,26.79,27.185,26.69,26.74,16090302,26.79,27.185,26.69,26.74,16090302,0.0,1.0
2025-11-12,27.13,27.82,26.88,26.92,17427288,27.13,27.82,26.88,26.92,17427288,0.0,1.0
2025-11-13,26.14,27.41,25.97,27.11,18128505,26.14,27.41,25.97,27.11,18128505,0.0,1.0
2025-11-14,26.02,26.17,25.29,25.72,14243732,26.02,26.17,25.29,25.72,14243732,0.0,1.0
2025-11-17,25.36,26.06,25.12,25.94,16529961,25.36,26.06,25.12,25.94,16529961,0.0,1.0
2025-11-18,25.76,26.01,25.295,25.38,17925258,25.76,26.01,25.295,25.38,17925258,0.0,1.0
2025-11-19,26.08,26.39,25.845,26.1,12727100,26.08,26.39,25.845,26.1,12727100,0.0,1.0
2025-11-20,25.32,26.63,25.285,26.36,21939915,25.32,26.63,25.285,26.36,21939915,0.0,1.0
2025-11-21,26.56,26.815,25.58,25.79,18027594,26.56,26.815,25.58,25.79,18027594,0.0,1.0
2025-11-24,24.76,26.8601,24.6,26.725,42975779,24.76,26.8601,24.6,26.725,42975779,0.0,1.0
2025-11-25,25.72,26.36,24.65,24.69,32096753,25.72,26.36,24.65,24.69,32096753,0.0,1.0
2025-11-26,25.43,25.95,25.43,25.93,30084179,25.43,25.95,25.43,25.93,30084179,0.0,1.0