date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-08-11,32.12,32.12,32.0,32.12,14775,1.92242521941199,1.92242521941199,1.9152430579447,1.92242521941199,246861.617922988,0.0,1.0
1989-08-14,32.0,32.0,31.87,32.0,6400,1.9152430579447,1.9152430579447,1.90746238302179,1.9152430579447,106931.597611311,0.0,1.0
1989-08-15,32.12,32.12,31.87,32.0,7357,1.92242521941199,1.92242521941199,1.90746238302179,1.9152430579447,122921.213066628,0.0,1.0
1989-08-16,32.25,32.25,32.0,32.0,43571,1.93020589433489,1.93020589433489,1.9152430579447,1.9152430579447,727986.974925383,0.0,1.0
1989-08-17,32.63,32.75,32.37,32.37,23361,1.95294940564798,1.96013156711527,1.93738805580218,1.93738805580218,390317.039343414,0.0,1.0
1989-08-18,33.0,33.0,32.63,32.63,12563,1.97509440350547,1.97509440350547,1.95294940564798,1.95294940564798,209903.384498579,0.0,1.0
1989-08-21,32.88,33.12,32.88,33.12,11378,1.96791224203817,1.98227656497276,1.96791224203817,1.98227656497276,190104.33087836,0.0,1.0
1989-08-22,32.63,32.63,32.5,32.5,10386,1.95294940564798,1.95294940564798,1.94516873072508,1.94516873072508,173529.933248607,0.0,1.0
1989-08-23,32.75,33.37,32.63,32.63,28023,1.96013156711527,1.99723940136295,1.95294940564798,1.95294940564798,468210.024978405,0.0,1.0
1989-08-24,33.0,33.12,32.63,32.63,10149,1.97509440350547,1.98227656497276,1.95294940564798,1.95294940564798,169570.122524562,0.0,1.0
1989-08-25,32.88,33.0,32.88,33.0,7752,1.96791224203817,1.97509440350547,1.96791224203817,1.97509440350547,129520.897606701,0.0,1.0
1989-08-28,32.88,32.88,32.75,32.75,8015,1.96791224203817,1.96791224203817,1.96013156711527,1.96013156711527,133915.117946041,0.0,1.0
1989-08-29,32.5,32.75,32.5,32.75,30578,1.94516873072508,1.96013156711527,1.94516873072508,1.96013156711527,510899.123712295,0.0,1.0
1989-08-30,32.37,32.37,32.12,32.37,8647,1.93738805580218,1.93738805580218,1.92242521941199,1.93738805580218,144474.613210158,0.0,1.0
1989-08-31,31.0,32.0,31.0,32.0,98379,1.85539171238392,1.9152430579447,1.85539171238392,1.9152430579447,1643722.44396926,0.0,1.0
1989-09-01,30.87,31.0,30.75,31.0,10561,1.84761103746102,1.85539171238392,1.84042887599373,1.85539171238392,176453.844120791,0.0,1.0
1989-09-05,30.25,30.62,29.38,30.62,131213,1.81050320321334,1.83264820107083,1.75843253257547,1.83264820107083,2192314.95583954,0.0,1.0
1989-09-06,30.38,30.5,29.87,30.25,101768,1.81828387813624,1.82546603960354,1.78775969190025,1.81050320321334,1700346.06651687,0.0,1.0
1989-09-07,30.13,30.5,30.13,30.25,19209,1.80332104174605,1.82546603960354,1.80332104174605,1.81050320321334,320945.165393076,0.0,1.0
1989-09-08,30.13,30.5,30.13,30.13,11035,1.80332104174605,1.82546603960354,1.80332104174605,1.80332104174605,184373.465568879,0.0,1.0
1989-09-11,29.62,29.87,29.38,29.87,61761,1.77279685551006,1.78775969190025,1.75843253257547,1.78775969190025,1031906.62501128,0.0,1.0
1989-09-12,29.13,29.62,28.87,29.62,55230,1.74346969618528,1.77279685551006,1.72790834633948,1.77279685551006,922786.271261365,0.0,1.0
1989-09-13,28.5,29.25,28.5,29.0,35371,1.70576334848199,1.75065185765257,1.70576334848199,1.73568902126238,590980.865485892,0.0,1.0
1989-09-14,28.87,28.87,28.0,28.25,39585,1.72790834633948,1.72790834633948,1.67583767570161,1.6908005120918,661388.639288089,0.0,1.0
1989-09-15,28.37,28.62,28.13,28.62,40015,1.69798267355909,1.71294550994929,1.68361835062451,1.71294550994929,668573.1060026,0.0,1.0
1989-09-18,28.5,28.5,28.13,28.25,6242,1.70576334848199,1.70576334848199,1.68361835062451,1.6908005120918,104291.723795283,0.0,1.0
1989-09-19,28.37,28.5,28.37,28.5,11747,1.69798267355909,1.70576334848199,1.69798267355909,1.70576334848199,196269.605803137,0.0,1.0
1989-09-20,28.37,28.37,28.13,28.37,45862,1.69798267355909,1.69798267355909,1.68361835062451,1.69798267355909,766265.14525781,0.0,1.0
1989-09-21,28.25,28.5,28.25,28.5,28796,1.6908005120918,1.70576334848199,1.6908005120918,1.70576334848199,481125.357002395,0.0,1.0
1989-09-22,28.62,28.75,28.25,28.25,74833,1.71294550994929,1.72072618487219,1.6908005120918,1.6908005120918,1250314.41313238,0.0,1.0
1989-09-25,29.38,29.38,28.62,28.75,17067,1.75843253257547,1.75843253257547,1.71294550994929,1.72072618487219,285156.49631754,0.0,1.0
1989-09-26,29.87,30.0,29.5,29.5,19209,1.78775969190025,1.79554036682315,1.76561469404277,1.76561469404277,320945.165393076,0.0,1.0
1989-09-27,30.25,30.38,29.75,29.75,99635,1.81050320321334,1.81828387813624,1.78057753043296,1.78057753043296,1664707.77000048,0.0,1.0
1989-09-28,29.62,30.5,29.5,30.38,117764,1.77279685551006,1.82546603960354,1.76561469404277,1.81828387813624,1967608.22829664,0.0,1.0
1989-09-29,29.62,29.75,29.62,29.62,31456,1.77279685551006,1.78057753043296,1.77279685551006,1.77279685551006,525568.802259596,0.0,1.0
1989-10-02,29.62,29.75,29.5,29.5,21623,1.77279685551006,1.78057753043296,1.76561469404277,1.76561469404277,361278.427367092,0.0,1.0
1989-10-03,29.13,29.75,29.13,29.75,82024,1.74346969618528,1.78057753043296,1.74346969618528,1.78057753043296,1370462.08788597,0.0,1.0
1989-10-04,30.0,30.0,29.25,29.25,40779,1.79554036682315,1.79554036682315,1.75065185765257,1.75065185765257,681338.06546745,0.0,1.0
1989-10-05,29.87,30.25,29.87,29.87,105244,1.78775969190025,1.81050320321334,1.78775969190025,1.78775969190025,1758423.29046951,0.0,1.0
1989-10-06,29.75,30.13,29.75,30.0,13862,1.78057753043296,1.80332104174605,1.78057753043296,1.79554036682315,231607.15720125,0.0,1.0
1989-10-09,29.87,29.87,29.5,29.75,17593,1.78775969190025,1.78775969190025,1.76561469404277,1.78057753043296,293944.93699622,0.0,1.0
1989-10-10,29.5,29.62,29.38,29.5,66774,1.76561469404277,1.77279685551006,1.75843253257547,1.76561469404277,1115664.14045277,0.0,1.0
1989-10-11,29.62,29.62,29.5,29.5,4635,1.77279685551006,1.77279685551006,1.76561469404277,1.76561469404277,77441.867957567,0.0,1.0
1989-10-12,29.62,29.75,29.62,29.62,12256,1.77279685551006,1.78057753043296,1.77279685551006,1.77279685551006,204774.009425661,0.0,1.0
1989-10-13,28.75,29.75,28.75,29.75,37347,1.72072618487219,1.78057753043296,1.72072618487219,1.78057753043296,623995.996248382,0.0,1.0
1989-10-16,28.5,29.0,27.62,28.0,29050,1.70576334848199,1.73568902126238,1.65309416438852,1.67583767570161,485369.204782595,0.0,1.0
1989-10-17,29.25,29.25,28.37,28.37,11220,1.75065185765257,1.75065185765257,1.69798267355909,1.69798267355909,187464.457062331,0.0,1.0
1989-10-18,28.87,29.13,28.87,29.0,25179,1.72790834633948,1.74346969618528,1.72790834633948,1.73568902126238,420692.296289877,0.0,1.0
1989-10-19,29.38,29.5,28.75,29.0,30947,1.75843253257547,1.76561469404277,1.72072618487219,1.73568902126238,517064.398637073,0.0,1.0
1989-10-20,29.38,29.38,29.13,29.13,9060,1.75843253257547,1.75843253257547,1.74346969618528,1.74346969618528,151375.042868513,0.0,1.0
1989-10-23,29.87,30.0,29.62,29.62,10245,1.78775969190025,1.79554036682315,1.77279685551006,1.77279685551006,171174.096488732,0.0,1.0
1989-10-24,29.5,29.62,29.38,29.62,2844,1.76561469404277,1.77279685551006,1.75843253257547,1.77279685551006,47517.7286885265,0.0,1.0
1989-10-25,29.5,29.5,29.13,29.5,28559,1.76561469404277,1.76561469404277,1.74346969618528,1.76561469404277,477165.54627835,0.0,1.0
1989-10-26,29.25,29.5,29.25,29.25,15047,1.75065185765257,1.76561469404277,1.75065185765257,1.75065185765257,251406.21082147,0.0,1.0
1989-10-27,29.0,29.62,29.0,29.5,20385,1.73568902126238,1.77279685551006,1.73568902126238,1.76561469404277,340593.846454154,0.0,1.0
1989-10-30,28.75,28.75,28.37,28.75,31052,1.72072618487219,1.72072618487219,1.69798267355909,1.72072618487219,518818.745160381,0.0,1.0
1989-10-31,29.0,29.0,28.75,28.87,28971,1.73568902126238,1.73568902126238,1.72072618487219,1.72790834633948,484049.267874579,0.0,1.0
1989-11-01,28.87,29.25,28.75,28.75,24784,1.72790834633948,1.75065185765257,1.72072618487219,1.72072618487219,414092.611749804,0.0,1.0
1989-11-02,29.25,29.25,29.13,29.13,1589,1.75065185765257,1.75065185765257,1.74346969618528,1.74346969618528,26549.1107194335,0.0,1.0
1989-11-03,29.25,29.38,29.0,29.38,6567,1.75065185765257,1.75843253257547,1.73568902126238,1.75843253257547,109721.843986482,0.0,1.0
1989-11-06,29.38,29.38,29.0,29.0,14573,1.75843253257547,1.75843253257547,1.73568902126238,1.73568902126238,243486.589373382,0.0,1.0
1989-11-07,29.13,29.38,29.13,29.13,7041,1.74346969618528,1.75843253257547,1.74346969618528,1.74346969618528,117641.46543457,0.0,1.0
1989-11-08,29.38,29.38,29.13,29.38,2660,1.75843253257547,1.75843253257547,1.74346969618528,1.75843253257547,44443.4452572014,0.0,1.0
1989-11-09,29.62,29.62,29.25,29.25,14775,1.77279685551006,1.77279685551006,1.75065185765257,1.75065185765257,246861.617922989,0.0,1.0
1989-11-10,30.25,30.25,29.38,29.38,32000,1.81050320321334,1.81050320321334,1.75843253257547,1.75843253257547,534657.988056559,0.0,1.0
1989-11-13,30.0,30.25,30.0,30.25,45757,1.79554036682315,1.81050320321334,1.79554036682315,1.81050320321334,764510.798734498,0.0,1.0
1989-11-14,30.13,30.25,29.75,29.75,54835,1.80332104174605,1.81050320321334,1.78057753043296,1.78057753043296,916186.586721293,0.0,1.0
1989-11-15,30.38,30.38,30.0,30.0,3371,1.81828387813624,1.81828387813624,1.79554036682315,1.79554036682315,56322.8774293332,0.0,1.0
1989-11-16,30.25,30.38,30.13,30.38,2379,1.81050320321334,1.81828387813624,1.80332104174605,1.81828387813624,39748.4797995798,0.0,1.0
1989-11-17,30.5,30.5,30.0,30.13,25240,1.82546603960354,1.82546603960354,1.79554036682315,1.80332104174605,421711.488079609,0.0,1.0
1989-11-20,30.75,31.0,30.62,30.75,31640,1.84042887599373,1.85539171238392,1.83264820107083,1.84042887599373,528643.085690922,0.0,1.0
1989-11-21,30.75,30.87,30.75,30.75,25969,1.84042887599373,1.84761103746102,1.84042887599373,1.84042887599373,433891.665370024,0.0,1.0
1989-11-22,31.12,31.12,30.62,30.75,2028,1.86257387385122,1.86257387385122,1.83264820107083,1.84042887599373,33883.9499930843,0.0,1.0
1989-11-24,31.75,31.75,31.25,31.25,17971,1.9002802215545,1.9002802215545,1.87035454877412,1.87035454877412,300260.584480138,0.0,1.0
1989-11-27,32.0,32.0,31.75,31.75,23045,1.9152430579447,1.9152430579447,1.9002802215545,1.9002802215545,385037.291711354,0.0,1.0
1989-11-28,31.38,31.87,31.25,31.75,10667,1.87813522369702,1.90746238302179,1.87035454877412,1.9002802215545,178224.898706228,0.0,1.0
1989-11-29,31.12,31.38,30.87,31.38,37584,1.86257387385122,1.87813522369702,1.84761103746102,1.87813522369702,627955.806972426,0.0,1.0
1989-11-30,30.75,30.87,30.75,30.87,17356,1.84042887599373,1.84761103746102,1.84042887599373,1.84761103746102,289985.126272176,0.0,1.0
1989-12-01,30.62,30.75,30.5,30.75,2423,1.83264820107083,1.84042887599373,1.82546603960354,1.84042887599373,40483.6345331575,0.0,1.0
1989-12-04,30.5,30.62,30.5,30.5,42956,1.82546603960354,1.83264820107083,1.82546603960354,1.82546603960354,717711.516717421,0.0,1.0
1989-12-05,30.5,30.62,30.5,30.62,40015,1.82546603960354,1.83264820107083,1.82546603960354,1.83264820107083,668573.106002598,0.0,1.0
1989-12-06,31.25,31.25,30.5,30.62,104375,1.87035454877412,1.87035454877412,1.82546603960354,1.83264820107083,1743903.98448135,0.0,1.0
1989-12-07,31.63,31.63,31.25,31.25,37224,1.89309806008721,1.89309806008721,1.87035454877412,1.87035454877412,621940.904606791,0.0,1.0
1989-12-08,31.63,31.63,31.5,31.63,3564,1.89309806008721,1.89309806008721,1.88531738516431,1.89309806008721,59547.5334197991,0.0,1.0
1989-12-11,31.25,31.5,31.25,31.38,25767,1.87035454877412,1.88531738516431,1.87035454877412,1.87813522369702,430516.636820416,0.0,1.0
1989-12-12,31.38,31.38,31.38,31.38,7462,1.87813522369702,1.87813522369702,1.87813522369702,1.87813522369702,124675.559589938,0.0,1.0
1989-12-13,31.38,31.38,31.25,31.25,10781,1.87813522369702,1.87813522369702,1.87035454877412,1.87035454877412,180129.617788679,0.0,1.0
1989-12-14,31.38,31.38,31.38,31.38,0,1.87813522369702,1.87813522369702,1.87813522369702,1.87813522369702,0,0.0,1.0
1989-12-15,31.5,31.5,31.38,31.5,825,1.88531738516431,1.88531738516431,1.87813522369702,1.88531738516431,13784.1512545831,0.0,1.0
1989-12-18,31.25,31.5,31.25,31.38,30824,1.87035454877412,1.88531738516431,1.87035454877412,1.87813522369702,515009.306995478,0.0,1.0
1989-12-19,31.25,31.25,31.0,31.25,7989,1.87035454877412,1.87035454877412,1.85539171238392,1.87035454877412,133480.708330745,0.0,1.0
1989-12-20,31.38,31.5,31.25,31.25,16364,1.87813522369702,1.88531738516431,1.87035454877412,1.87035454877412,273410.728642422,0.0,1.0
1989-12-21,31.5,31.5,31.38,31.38,20438,1.88531738516431,1.88531738516431,1.87813522369702,1.87813522369702,341479.373746873,0.0,1.0
1989-12-22,31.63,31.63,31.38,31.38,44642,1.89309806008721,1.89309806008721,1.87813522369702,1.87813522369702,745881.309463151,0.0,1.0
1989-12-26,31.87,31.87,31.5,31.75,5057,1.90746238302179,1.90746238302179,1.88531738516431,1.9002802215545,84492.6701750631,0.0,1.0
1989-12-27,32.0,32.0,31.63,31.63,20815,1.9152430579447,1.9152430579447,1.89309806008721,1.89309806008721,347778.313168663,0.0,1.0
1989-12-28,32.0,32.12,32.0,32.0,9613,1.9152430579447,1.92242521941199,1.9152430579447,1.9152430579447,160614.601224615,0.0,1.0
1989-12-29,32.88,32.88,32.12,32.12,16549,1.96791224203817,1.96791224203817,1.92242521941199,1.92242521941199,276501.720135875,0.0,1.0
1990-01-02,33.12,33.12,32.63,32.88,102400,1.98227656497276,1.98227656497276,1.95294940564798,1.96791224203817,1710905.56178098,0.0,1.0
1990-01-03,33.62,33.62,32.88,33.25,113778,2.01220223775314,2.01220223775314,1.96791224203817,1.99005723989566,1901009.89265935,0.0,1.0
1990-01-04,33.37,33.62,33.12,33.5,67845,1.99723940136295,2.01220223775314,1.98227656497276,2.00502007628585,1133558.47499054,0.0,1.0
1990-01-05,33.12,33.25,33.0,33.25,92164,1.98227656497276,1.99005723989566,1.97509440350547,1.99005723989566,1539881.83785139,0.0,1.0
1990-01-08,33.0,33.0,32.88,32.88,62947,1.97509440350547,1.97509440350547,1.96791224203817,1.96791224203817,1051722.38669363,0.0,1.0
1990-01-09,33.25,33.25,32.88,32.88,70400,1.99005723989566,1.99005723989566,1.96791224203817,1.96791224203817,1176247.57372443,0.0,1.0
1990-01-10,32.88,33.12,32.88,33.12,18147,1.96791224203817,1.98227656497276,1.96791224203817,1.98227656497276,303201.203414449,0.0,1.0
1990-01-11,33.0,33.0,32.63,32.63,21052,1.97509440350547,1.97509440350547,1.95294940564798,1.95294940564798,351738.123892707,0.0,1.0
1990-01-12,32.63,33.0,32.63,33.0,28559,1.95294940564798,1.97509440350547,1.95294940564798,1.97509440350547,477165.546278351,0.0,1.0
1990-01-15,32.75,32.75,32.37,32.37,6830,1.96013156711527,1.96013156711527,1.93738805580218,1.93738805580218,114116.064325822,0.0,1.0
1990-01-16,32.63,32.63,32.37,32.5,14389,1.95294940564798,1.95294940564798,1.93738805580218,1.94516873072508,240412.305942057,0.0,1.0
1990-01-17,32.75,32.88,32.75,32.88,13046,1.96013156711527,1.96791224203817,1.96013156711527,1.96791224203817,217973.378505808,0.0,1.0
1990-01-18,32.88,32.88,32.75,32.88,8428,1.96791224203817,1.96791224203817,1.96013156711527,1.96791224203817,140815.547604396,0.0,1.0
1990-01-19,32.75,32.88,32.75,32.88,82656,1.96013156711527,1.96791224203817,1.96013156711527,1.96791224203817,1381021.58315009,0.0,1.0
1990-01-22,32.63,32.63,32.63,32.63,6040,1.95294940564798,1.95294940564798,1.95294940564798,1.95294940564798,100916.695245675,0.0,1.0
1990-01-23,32.0,32.63,32.0,32.63,132820,1.9152430579447,1.95294940564798,1.9152430579447,1.95294940564798,2219164.81167724,0.0,1.0
1990-01-24,31.75,31.87,31.38,31.87,76379,1.9002802215545,1.90746238302179,1.87813522369702,1.90746238302179,1276145.07718037,0.0,1.0
1990-01-25,31.63,31.75,31.5,31.75,25846,1.89309806008721,1.9002802215545,1.88531738516431,1.9002802215545,431836.573728431,0.0,1.0
1990-01-26,31.63,31.63,31.5,31.5,1975,1.89309806008721,1.89309806008721,1.88531738516431,1.88531738516431,32998.4227003657,0.0,1.0
1990-01-29,31.5,31.75,31.38,31.63,11852,1.88531738516431,1.9002802215545,1.87813522369702,1.89309806008721,198023.952326447,0.0,1.0
1990-01-30,31.0,31.5,31.0,31.5,28796,1.85539171238392,1.88531738516431,1.85539171238392,1.88531738516431,481125.357002396,0.0,1.0
1990-01-31,31.12,31.25,31.12,31.12,46652,1.86257387385122,1.87035454877412,1.86257387385122,1.86257387385122,779464.514337952,0.0,1.0
1990-02-01,31.63,31.63,31.25,31.25,23835,1.89309806008721,1.89309806008721,1.87035454877412,1.87035454877412,398236.660791502,0.0,1.0
1990-02-02,31.87,31.87,31.63,31.63,21579,1.90746238302179,1.90746238302179,1.89309806008721,1.89309806008721,360543.272633515,0.0,1.0
1990-02-05,32.75,32.75,31.87,32.0,41244,1.96013156711527,1.96013156711527,1.90746238302179,1.9152430579447,689107.314356397,0.0,1.0
1990-02-06,33.0,33.0,32.75,32.75,7638,1.97509440350547,1.97509440350547,1.96013156711527,1.96013156711527,127616.178524249,0.0,1.0
1990-02-07,33.25,33.37,33.25,33.25,8647,1.99005723989566,1.99723940136295,1.99005723989566,1.99005723989566,144474.613210158,0.0,1.0
1990-02-08,33.75,34.0,33.37,33.37,28971,2.01998291267605,2.03494574906624,1.99723940136295,1.99723940136295,484049.267874578,0.0,1.0
1990-02-09,34.0,34.0,33.62,33.62,1589,2.03494574906624,2.03494574906624,2.01220223775314,2.01220223775314,26549.1107194334,0.0,1.0
1990-02-12,34.0,34.5,34.0,34.5,51990,2.03494574906624,2.06487142184662,2.03494574906624,2.06487142184662,868652.149970638,0.0,1.0
1990-02-13,33.75,33.75,33.75,33.75,23467,2.01998291267605,2.01998291267605,2.01998291267605,2.01998291267605,392088.09392885,0.0,1.0
1990-02-14,32.88,33.75,32.88,33.75,9771,1.96791224203817,2.01998291267605,1.96791224203817,2.01998291267605,163254.475040645,0.0,1.0
1990-02-15,31.87,32.37,31.87,32.37,54764,1.90746238302179,1.93738805580218,1.90746238302179,1.93738805580218,915000.314310294,0.0,1.0
1990-02-16,31.75,31.87,31.75,31.87,16830,1.9002802215545,1.90746238302179,1.9002802215545,1.90746238302179,281196.685593496,0.0,1.0
1990-02-20,31.12,31.5,31.12,31.5,43193,1.86257387385122,1.88531738516431,1.86257387385122,1.88531738516431,721671.327441464,0.0,1.0
1990-02-21,30.0,30.87,30.0,30.87,144786,1.79554036682315,1.84761103746102,1.79554036682315,1.84761103746102,2419093.48308615,0.0,1.0
1990-02-22,29.0,29.75,28.87,29.75,58952,1.73568902126238,1.78057753043296,1.72790834633948,1.78057753043296,984973.678497193,0.0,1.0
1990-02-23,29.0,29.0,29.0,29.0,5768,1.73568902126238,1.73568902126238,1.73568902126238,1.73568902126238,96372.1023471945,0.0,1.0
1990-02-26,28.87,29.0,28.87,29.0,65238,1.72790834633948,1.73568902126238,1.72790834633948,1.73568902126238,1090000.55702605,0.0,1.0
1990-02-27,28.75,28.87,28.75,28.75,47996,1.72072618487219,1.72790834633948,1.72072618487219,1.72072618487219,801920.149836328,0.0,1.0
1990-02-28,29.0,29.87,28.62,28.62,125349,1.73568902126238,1.78775969190025,1.71294550994929,1.71294550994929,2094338.87952817,0.0,1.0
1990-03-01,29.13,29.13,29.0,29.13,4793,1.74346969618528,1.74346969618528,1.73568902126238,1.74346969618528,80081.7417735963,0.0,1.0
1990-03-02,30.5,30.5,29.13,29.13,45862,1.82546603960354,1.82546603960354,1.74346969618528,1.74346969618528,766265.145257807,0.0,1.0
1990-03-05,30.5,30.5,30.5,30.5,6646,1.82546603960354,1.82546603960354,1.82546603960354,1.82546603960354,111041.780894496,0.0,1.0
1990-03-06,30.5,30.5,29.75,30.25,40428,1.82546603960354,1.82546603960354,1.78057753043296,1.81050320321334,675473.535660953,0.0,1.0
1990-03-07,30.75,31.0,30.75,30.75,63219,1.84042887599373,1.85539171238392,1.84042887599373,1.84042887599373,1056266.97959211,0.0,1.0
1990-03-08,31.0,31.0,30.62,30.75,28813,1.85539171238392,1.85539171238392,1.83264820107083,1.84042887599373,481409.394058551,0.0,1.0
1990-03-09,30.75,31.0,30.75,30.75,47574,1.84042887599373,1.85539171238392,1.84042887599373,1.84042887599373,794869.347618834,0.0,1.0
1990-03-12,30.75,30.75,30.5,30.75,17857,1.84042887599373,1.84042887599373,1.82546603960354,1.84042887599373,298355.865397686,0.0,1.0
1990-03-13,30.13,30.5,30.0,30.5,6769,1.80332104174605,1.82546603960354,1.79554036682315,1.82546603960354,113096.872536089,0.0,1.0
1990-03-14,29.75,29.87,29.38,29.87,17593,1.78057753043296,1.78775969190025,1.75843253257547,1.78775969190025,293944.936996219,0.0,1.0
1990-03-15,28.75,29.5,28.75,29.5,21228,1.72072618487219,1.76561469404277,1.72072618487219,1.76561469404277,354678.742827018,0.0,1.0
1990-03-16,29.0,29.25,28.87,28.87,19841,1.73568902126238,1.75065185765257,1.72790834633948,1.72790834633948,331504.660657193,0.0,1.0
1990-03-19,29.0,29.0,28.75,28.75,4556,1.73568902126238,1.73568902126238,1.72072618487219,1.72072618487219,76121.9310495524,0.0,1.0
1990-03-20,28.75,28.87,28.75,28.75,12379,1.72072618487219,1.72790834633948,1.72072618487219,1.72072618487219,206829.101067254,0.0,1.0
1990-03-21,28.62,28.62,28.5,28.62,26557,1.71294550994929,1.71294550994929,1.70576334848199,1.71294550994929,443716.005900562,0.0,1.0
1990-03-22,29.0,29.0,28.5,28.5,55467,1.73568902126238,1.73568902126238,1.70576334848199,1.70576334848199,926746.081985409,0.0,1.0
1990-03-23,29.62,29.62,29.0,29.0,47364,1.77279685551006,1.77279685551006,1.73568902126238,1.73568902126238,791360.654572212,0.0,1.0
1990-03-26,29.62,29.75,29.62,29.75,23467,1.77279685551006,1.78057753043296,1.77279685551006,1.78057753043296,392088.093928851,0.0,1.0
1990-03-27,29.62,29.87,29.62,29.75,641,1.77279685551006,1.78775969190025,1.77279685551006,1.78057753043296,10709.8678232579,0.0,1.0
1990-03-28,30.0,30.0,29.62,29.75,6409,1.79554036682315,1.79554036682315,1.77279685551006,1.78057753043296,107081.970170453,0.0,1.0
1990-03-29,30.5,30.62,30.38,30.38,34774,1.82546603960354,1.83264820107083,1.81828387813624,1.81828387813624,581006.15239621,0.0,1.0
1990-03-30,31.0,31.0,30.5,30.5,5584,1.85539171238392,1.85539171238392,1.82546603960354,1.82546603960354,93297.8189158695,0.0,1.0
1990-04-02,31.5,31.5,31.25,31.25,17435,1.88531738516431,1.88531738516431,1.87035454877412,1.87035454877412,291305.06318019,0.0,1.0
1990-04-03,31.5,31.63,31.25,31.25,8823,1.88531738516431,1.89309806008721,1.87035454877412,1.87035454877412,147415.232144469,0.0,1.0
1990-04-04,32.25,32.5,31.63,31.63,19200,1.93020589433489,1.94516873072508,1.89309806008721,1.89309806008721,320794.792833934,0.0,1.0
1990-04-05,31.75,32.25,31.63,32.0,9964,1.9002802215545,1.93020589433489,1.89309806008721,1.9152430579447,166479.131031111,0.0,1.0
1990-04-06,31.38,31.63,31.38,31.63,4161,1.87813522369702,1.89309806008721,1.87813522369702,1.89309806008721,69522.2465094792,0.0,1.0
1990-04-09,31.12,31.25,31.12,31.25,3213,1.86257387385122,1.87035454877412,1.86257387385122,1.87035454877412,53683.0036133036,0.0,1.0
1990-04-10,30.75,31.12,30.75,31.0,15364,1.84042887599373,1.86257387385122,1.84042887599373,1.85539171238392,256702.666515655,0.0,1.0
1990-04-11,30.5,30.75,30.5,30.75,12967,1.82546603960354,1.84042887599373,1.82546603960354,1.84042887599373,216653.441597793,0.0,1.0
1990-04-12,30.5,30.62,30.5,30.5,3749,1.82546603960354,1.83264820107083,1.82546603960354,1.82546603960354,62638.524913251,0.0,1.0
1990-04-16,30.75,30.75,30.62,30.75,10833,1.84042887599373,1.84042887599373,1.83264820107083,1.84042887599373,180998.437019272,0.0,1.0
1990-04-17,30.5,30.75,30.5,30.75,2028,1.82546603960354,1.84042887599373,1.82546603960354,1.84042887599373,33883.9499930843,0.0,1.0
1990-04-18,30.25,30.5,30.0,30.5,40375,1.81050320321334,1.82546603960354,1.79554036682315,1.82546603960354,674588.008368237,0.0,1.0
1990-04-19,30.75,30.75,30.13,30.25,13441,1.84042887599373,1.84042887599373,1.80332104174605,1.81050320321334,224573.063045881,0.0,1.0
1990-04-20,30.75,30.75,30.5,30.5,11852,1.84042887599373,1.84042887599373,1.82546603960354,1.82546603960354,198023.952326448,0.0,1.0
1990-04-23,30.38,30.5,30.25,30.5,18024,1.81828387813624,1.82546603960354,1.81050320321334,1.82546603960354,301146.111772857,0.0,1.0
1990-04-24,30.38,30.75,30.38,30.5,19630,1.81828387813624,1.84042887599373,1.81828387813624,1.82546603960354,327979.259548446,0.0,1.0
1990-04-25,30.38,30.38,30.25,30.38,5057,1.81828387813624,1.81828387813624,1.81050320321334,1.81828387813624,84492.6701750631,0.0,1.0
1990-04-26,30.38,30.5,30.38,30.38,8375,1.81828387813624,1.82546603960354,1.81828387813624,1.81828387813624,139930.020311678,0.0,1.0
1990-04-27,30.5,30.75,30.5,30.5,41596,1.82546603960354,1.84042887599373,1.82546603960354,1.82546603960354,694988.552225017,0.0,1.0
1990-04-30,30.62,30.62,30.38,30.62,2564,1.83264820107083,1.83264820107083,1.81828387813624,1.83264820107083,42839.4712930317,0.0,1.0
1990-05-01,31.5,31.5,30.87,30.87,5768,1.88531738516431,1.88531738516431,1.84761103746102,1.84761103746102,96372.1023471945,0.0,1.0
1990-05-02,32.0,32.12,31.75,31.75,11457,1.9152430579447,1.92242521941199,1.9002802215545,1.9002802215545,191424.267786374,0.0,1.0
1990-05-03,32.88,33.0,32.75,33.0,76642,1.96791224203817,1.97509440350547,1.96013156711527,1.97509440350547,1280539.29751971,0.0,1.0
1990-05-04,32.88,33.0,32.75,33.0,9613,1.96791224203817,1.97509440350547,1.96013156711527,1.97509440350547,160614.601224616,0.0,1.0
1990-05-07,32.88,33.0,32.63,32.75,13169,1.96791224203817,1.97509440350547,1.95294940564798,1.96013156711527,220028.470147401,0.0,1.0
1990-05-08,32.88,32.88,32.63,32.75,29235,1.96791224203817,1.96791224203817,1.95294940564798,1.96013156711527,488460.196276047,0.0,1.0
1990-05-09,32.88,33.0,32.75,33.0,8823,1.96791224203817,1.97509440350547,1.96013156711527,1.97509440350547,147415.232144469,0.0,1.0
1990-05-10,33.0,33.0,32.75,32.75,7225,1.97509440350547,1.97509440350547,1.96013156711527,1.96013156711527,120715.748865894,0.0,1.0
1990-05-11,33.5,33.75,33.0,33.0,42386,2.00502007628585,2.01998291267605,1.97509440350547,1.97509440350547,708187.921305165,0.0,1.0
1990-05-14,35.5,35.5,33.75,33.75,111574,2.1247227674074,2.1247227674074,2.01998291267605,2.01998291267605,1864185.32373195,0.0,1.0
1990-05-15,36.0,36.0,35.25,35.5,58838,2.15464844018778,2.15464844018778,2.1097599310172,2.1247227674074,983068.959414743,0.0,1.0
1990-05-16,37.0,37.25,36.0,36.0,49593,2.21449978574855,2.22946262213875,2.15464844018778,2.15464844018778,828602.925052779,0.0,1.0
1990-05-17,36.75,37.12,36.75,37.0,78231,2.19953694935836,2.22168194721585,2.19953694935836,2.21449978574855,1307088.40823914,0.0,1.0
1990-05-18,37.0,37.0,36.75,36.87,15364,2.21449978574855,2.21449978574855,2.19953694935836,2.20671911082565,256702.666515655,0.0,1.0
1990-05-21,37.5,37.5,36.75,36.75,103225,2.24442545852894,2.24442545852894,2.19953694935836,2.19953694935836,1724689.71303557,0.0,1.0
1990-05-22,38.37,38.37,38.0,38.0,59979,2.29649612916681,2.29649612916681,2.27435113130933,2.27435113130933,1002132.85830138,0.0,1.0
1990-05-23,37.75,38.5,37.75,38.25,57969,2.25938829491913,2.30427680408971,2.25938829491913,2.28931396769952,968549.653426582,0.0,1.0
1990-05-24,37.63,38.25,37.63,38.0,55756,2.25220613345184,2.28931396769952,2.25220613345184,2.27435113130933,931574.711940045,0.0,1.0
1990-05-25,37.38,37.5,37.38,37.5,5856,2.23724329706165,2.24442545852894,2.23724329706165,2.24442545852894,97842.41181435,0.0,1.0
1990-05-29,37.38,37.5,37.25,37.5,16786,2.23724329706165,2.24442545852894,2.22946262213875,2.24442545852894,280461.530859918,0.0,1.0
1990-05-30,37.63,37.63,37.25,37.38,9438,2.25220613345184,2.25220613345184,2.22946262213875,2.23724329706165,157690.690352431,0.0,1.0
1990-05-31,37.25,37.38,37.25,37.38,39462,2.22946262213875,2.23724329706165,2.22946262213875,2.23724329706165,659333.547646495,0.0,1.0
1990-06-01,36.25,37.25,36.25,37.25,38242,2.16961127657797,2.22946262213875,2.16961127657797,2.22946262213875,638949.711851842,0.0,1.0
1990-06-04,36.5,36.75,36.25,36.5,6646,2.18457411296817,2.19953694935836,2.16961127657797,2.18457411296817,111041.780894496,0.0,1.0
1990-06-05,36.38,36.5,36.38,36.5,2142,2.17739195150088,2.18457411296817,2.17739195150088,2.18457411296817,35788.6690755358,0.0,1.0
1990-06-06,36.0,36.38,36.0,36.38,52815,2.15464844018778,2.17739195150088,2.15464844018778,2.17739195150088,882436.301225223,0.0,1.0
1990-06-07,36.0,36.0,35.62,36.0,25609,2.15464844018778,2.15464844018778,2.13190492887469,2.15464844018778,427876.763004388,0.0,1.0
1990-06-08,36.13,36.38,36.0,36.0,23361,2.16242911511068,2.17739195150088,2.15464844018778,2.15464844018778,390317.039343414,0.0,1.0
1990-06-11,36.0,36.13,35.87,36.13,27628,2.15464844018778,2.16242911511068,2.14686776526488,2.16242911511068,461610.340438331,0.0,1.0
1990-06-12,36.25,36.25,36.0,36.0,32430,2.16961127657797,2.16961127657797,2.15464844018778,2.15464844018778,541842.454771069,0.0,1.0
1990-06-13,36.5,36.5,36.0,36.0,36161,2.18457411296817,2.18457411296817,2.15464844018778,2.15464844018778,604180.234566036,0.0,1.0
1990-06-14,37.0,37.0,36.38,36.38,33352,2.21449978574855,2.21449978574855,2.17739195150088,2.17739195150088,557247.288051948,0.0,1.0
1990-06-15,38.25,38.37,36.75,36.75,62824,2.28931396769952,2.29649612916681,2.19953694935836,2.19953694935836,1049667.29505204,0.0,1.0
1990-06-18,37.75,38.5,37.75,38.5,21860,2.25938829491913,2.30427680408971,2.25938829491913,2.30427680408971,365238.238091136,0.0,1.0
1990-06-19,37.5,37.63,37.5,37.63,5057,2.24442545852894,2.25220613345184,2.24442545852894,2.25220613345184,84492.6701750629,0.0,1.0
1990-06-20,37.25,37.63,37.25,37.63,15047,2.22946262213875,2.25220613345184,2.22946262213875,2.25220613345184,251406.210821469,0.0,1.0
1990-06-21,37.12,37.25,37.0,37.25,12809,2.22168194721585,2.22946262213875,2.21449978574855,2.22946262213875,214013.567781764,0.0,1.0
1990-06-22,37.38,37.5,37.12,37.12,21860,2.23724329706165,2.24442545852894,2.22168194721585,2.22168194721585,365238.238091136,0.0,1.0
1990-06-25,37.0,37.12,37.0,37.12,2959,2.21449978574855,2.22168194721585,2.21449978574855,2.22168194721585,49439.1558331049,0.0,1.0
1990-06-26,36.5,37.0,36.5,37.0,17857,2.18457411296817,2.21449978574855,2.18457411296817,2.21449978574855,298355.865397686,0.0,1.0
1990-06-27,35.25,36.25,35.25,36.25,30393,2.1097599310172,2.16961127657797,2.1097599310172,2.16961127657797,507808.132218843,0.0,1.0
1990-06-28,35.5,35.5,35.0,35.13,27628,2.1247227674074,2.1247227674074,2.09479709462701,2.10257776954991,461610.34043833,0.0,1.0
1990-06-29,36.25,36.25,35.62,35.75,32825,2.16961127657797,2.16961127657797,2.13190492887469,2.13968560379759,548442.139311142,0.0,1.0
1990-07-02,36.5,36.5,36.25,36.5,13169,2.18457411296817,2.18457411296817,2.16961127657797,2.18457411296817,220028.4701474,0.0,1.0
1990-07-03,36.5,36.87,36.5,36.62,5347,2.18457411296817,2.20671911082565,2.18457411296817,2.19175627443546,89338.0081918254,0.0,1.0
1990-07-05,36.38,36.62,36.38,36.5,33352,2.17739195150088,2.19175627443546,2.17739195150088,2.18457411296817,557247.288051946,0.0,1.0
1990-07-06,36.75,36.75,36.0,36.0,48549,2.19953694935836,2.19953694935836,2.15464844018778,2.15464844018778,811159.708192432,0.0,1.0
1990-07-09,37.0,37.25,36.75,37.0,13862,2.21449978574855,2.22946262213875,2.19953694935836,2.21449978574855,231607.157201251,0.0,1.0
1990-07-10,37.75,38.0,37.0,37.0,54835,2.25938829491913,2.27435113130933,2.21449978574855,2.21449978574855,916186.586721293,0.0,1.0
1990-07-11,38.0,38.25,37.75,37.87,25609,2.27435113130933,2.28931396769952,2.25938829491913,2.26657045638642,427876.763004386,0.0,1.0
1990-07-12,38.0,38.12,37.63,37.75,17233,2.27435113130933,2.28153329277662,2.25220613345184,2.25938829491913,287930.034630583,0.0,1.0
1990-07-13,38.25,38.37,38.0,38.12,30824,2.28931396769952,2.29649612916681,2.27435113130933,2.28153329277662,515009.306995479,0.0,1.0
1990-07-16,38.87,38.87,38.12,38.25,16435,2.3264218019472,2.3264218019472,2.28153329277662,2.28931396769952,274597.001053422,0.0,1.0
1990-07-17,39.75,39.75,39.12,39.12,22650,2.37909098604068,2.37909098604068,2.34138463833739,2.34138463833739,378437.607171282,0.0,1.0
1990-07-18,39.63,39.88,39.63,39.75,17067,2.37190882457338,2.38687166096358,2.37190882457338,2.37909098604068,285156.49631754,0.0,1.0
1990-07-19,39.37,39.88,39.12,39.88,26153,2.35634747472758,2.38687166096358,2.34138463833739,2.38687166096358,436965.948801349,0.0,1.0
1990-07-20,39.0,39.75,39.0,39.63,13046,2.3342024768701,2.37909098604068,2.3342024768701,2.37190882457338,217973.378505808,0.0,1.0
1990-07-23,37.75,38.75,37.5,38.75,28444,2.25938829491913,2.3192396404799,2.24442545852894,2.3192396404799,475244.119133773,0.0,1.0
1990-07-24,36.25,37.63,36.25,37.63,50840,2.16961127657797,2.25220613345184,2.16961127657797,2.25220613345184,849437.878524858,0.0,1.0
1990-07-25,36.13,36.13,35.37,35.75,49356,2.16242911511068,2.16242911511068,2.1169420924845,2.13968560379759,824643.114328734,0.0,1.0
1990-07-26,36.62,36.62,36.25,36.38,23186,2.19175627443546,2.19175627443546,2.16961127657797,2.17739195150088,387393.12847123,0.0,1.0
1990-07-27,36.0,36.38,36.0,36.38,2564,2.15464844018778,2.17739195150088,2.15464844018778,2.17739195150088,42839.4712930317,0.0,1.0
1990-07-30,35.25,35.75,35.25,35.75,26030,2.1097599310172,2.13968560379759,2.1097599310172,2.13968560379759,434910.857159757,0.0,1.0
1990-07-31,35.13,35.5,35.13,35.37,44168,2.10257776954991,2.1247227674074,2.10257776954991,2.1169420924845,737961.688015064,0.0,1.0
1990-08-01,34.25,35.0,34.0,35.0,45757,2.04990858545643,2.09479709462701,2.03494574906624,2.09479709462701,764510.798734498,0.0,1.0
1990-08-02,33.88,34.0,33.75,34.0,16435,2.02776358759895,2.03494574906624,2.01998291267605,2.03494574906624,274597.001053422,0.0,1.0
1990-08-03,33.37,33.62,33.37,33.62,6400,1.99723940136295,2.01220223775314,1.99723940136295,2.01220223775314,106931.597611312,0.0,1.0
1990-08-06,31.75,31.75,31.5,31.75,86044,1.9002802215545,1.9002802215545,1.88531738516431,1.9002802215545,1437628.49763558,0.0,1.0
1990-08-07,31.0,31.0,30.5,31.0,85228,1.85539171238392,1.85539171238392,1.82546603960354,1.85539171238392,1423994.71894014,0.0,1.0
1990-08-08,31.38,31.38,31.0,31.0,86835,1.87813522369702,1.87813522369702,1.85539171238392,1.85539171238392,1450844.57477785,0.0,1.0
1990-08-09,32.37,32.5,32.0,32.0,84631,1.93738805580218,1.94516873072508,1.9152430579447,1.9152430579447,1414020.00585045,0.0,1.0
1990-08-10,31.75,32.12,31.5,32.12,27215,1.9002802215545,1.92242521941199,1.88531738516431,1.92242521941199,454709.910779976,0.0,1.0
1990-08-13,31.5,31.75,31.0,31.5,50384,1.88531738516431,1.9002802215545,1.85539171238392,1.88531738516431,841819.00219505,0.0,1.0
1990-08-14,32.5,33.0,31.5,31.75,43624,1.94516873072508,1.97509440350547,1.88531738516431,1.9002802215545,728872.502218103,0.0,1.0
1990-08-15,33.62,33.62,32.75,32.75,14038,2.01220223775314,2.01220223775314,1.96013156711527,1.96013156711527,234547.776135562,0.0,1.0
1990-08-16,33.25,33.5,33.0,33.5,65431,1.99005723989566,2.00502007628585,1.97509440350547,2.00502007628585,1093225.21301652,0.0,1.0
1990-08-17,32.75,33.25,32.75,33.0,6567,1.96013156711527,1.99005723989566,1.96013156711527,1.97509440350547,109721.843986482,0.0,1.0
1990-08-20,32.88,32.88,32.5,32.5,4635,1.96791224203817,1.96791224203817,1.94516873072508,1.94516873072508,77441.8679575672,0.0,1.0
1990-08-21,32.25,32.63,32.25,32.63,19753,1.93020589433489,1.95294940564798,1.93020589433489,1.95294940564798,330034.351190037,0.0,1.0
1990-08-22,30.87,32.25,30.87,32.25,80171,1.84761103746102,1.93020589433489,1.84761103746102,1.93020589433489,1339502.04876507,0.0,1.0
1990-08-23,30.38,30.62,30.25,30.62,5171,1.81828387813624,1.83264820107083,1.81050320321334,1.83264820107083,86397.3892575146,0.0,1.0
1990-08-24,30.38,30.38,30.0,30.38,65589,1.81828387813624,1.81828387813624,1.79554036682315,1.81828387813624,1095865.08683255,0.0,1.0
1990-08-27,30.38,30.62,30.13,30.38,73613,1.81828387813624,1.83264820107083,1.80332104174605,1.81828387813624,1229930.57733773,0.0,1.0
1990-08-28,31.5,31.5,30.5,30.5,38646,1.88531738516431,1.88531738516431,1.82546603960354,1.82546603960354,645699.768951054,0.0,1.0
1990-08-29,31.25,31.5,31.25,31.25,35450,1.87035454877412,1.88531738516431,1.87035454877412,1.87035454877412,592300.802393904,0.0,1.0
1990-08-30,30.75,31.5,30.75,31.5,63456,1.84042887599373,1.88531738516431,1.84042887599373,1.88531738516431,1060226.79031615,0.0,1.0
1990-08-31,30.87,31.0,30.5,31.0,35038,1.84761103746102,1.85539171238392,1.82546603960354,1.85539171238392,585417.080797678,0.0,1.0
1990-09-04,30.87,30.87,30.0,30.0,14775,1.84761103746102,1.84761103746102,1.79554036682315,1.79554036682315,246861.617922989,0.0,1.0
1990-09-05,30.75,31.12,30.75,31.12,14573,1.84042887599373,1.86257387385122,1.84042887599373,1.86257387385122,243486.589373382,0.0,1.0
1990-09-06,29.62,30.5,29.62,30.5,31368,1.77279685551006,1.82546603960354,1.77279685551006,1.82546603960354,524098.49279244,0.0,1.0
1990-09-07,28.75,29.62,28.75,29.62,85447,1.72072618487219,1.77279685551006,1.72072618487219,1.77279685551006,1427653.78454589,0.0,1.0
1990-09-10,28.0,28.75,27.0,28.62,67213,1.67583767570161,1.72072618487219,1.61598633014084,1.71294550994929,1122998.97972642,0.0,1.0
1990-09-11,27.5,28.0,27.25,28.0,100381,1.64591200292122,1.67583767570161,1.63094916653103,1.67583767570161,1677171.98434704,0.0,1.0
1990-09-12,28.25,28.25,27.5,27.5,274024,1.6908005120918,1.6908005120918,1.64591200292122,1.64591200292122,4578410.01622532,0.0,1.0
1990-09-13,27.25,28.25,27.25,28.0,158033,1.63094916653103,1.6908005120918,1.63094916653103,1.67583767570161,2640425.18207944,0.0,1.0
1990-09-14,27.75,28.0,27.25,27.25,41613,1.66087483931142,1.67583767570161,1.63094916653103,1.63094916653103,695272.589281171,0.0,1.0
1990-09-17,27.0,27.62,26.75,27.5,24178,1.61598633014084,1.65309416438852,1.60102349375064,1.64591200292122,403967.526100982,0.0,1.0
1990-09-18,27.25,27.5,27.0,27.0,19630,1.63094916653103,1.64591200292122,1.61598633014084,1.61598633014084,327979.259548445,0.0,1.0
1990-09-19,28.0,28.0,27.75,27.75,54571,1.67583767570161,1.67583767570161,1.66087483931142,1.66087483931142,911775.658319824,0.0,1.0
1990-09-20,27.88,27.88,27.75,27.75,5452,1.66865551423432,1.66865551423432,1.66087483931142,1.66087483931142,91092.3547151358,0.0,1.0
1990-09-21,27.25,28.0,27.25,28.0,32957,1.63094916653103,1.67583767570161,1.63094916653103,1.67583767570161,550647.603511874,0.0,1.0
1990-09-24,27.25,27.37,27.0,27.25,24547,1.63094916653103,1.63813132799832,1.61598633014084,1.63094916653103,410132.80102576,0.0,1.0
1990-09-25,27.12,27.37,27.0,27.0,19367,1.62316849160813,1.63813132799832,1.61598633014084,1.61598633014084,323585.039209105,0.0,1.0
1990-09-26,27.25,27.25,27.12,27.12,7462,1.63094916653103,1.63094916653103,1.62316849160813,1.62316849160813,124675.559589939,0.0,1.0
1990-09-27,27.5,27.5,27.0,27.0,20631,1.64591200292122,1.64591200292122,1.61598633014084,1.61598633014084,344704.029737339,0.0,1.0
1990-09-28,28.75,28.75,27.25,27.25,17067,1.72072618487219,1.72072618487219,1.63094916653103,1.63094916653103,285156.496317539,0.0,1.0
1990-10-01,30.0,30.0,29.25,29.25,57240,1.79554036682315,1.79554036682315,1.75065185765257,1.75065185765257,956369.476136169,0.0,1.0
1990-10-02,29.75,30.25,29.75,30.25,19200,1.78057753043296,1.81050320321334,1.78057753043296,1.81050320321334,320794.792833934,0.0,1.0
1990-10-03,29.87,30.0,29.75,30.0,30947,1.78775969190025,1.79554036682315,1.78057753043296,1.79554036682315,517064.398637072,0.0,1.0
1990-10-04,29.38,29.75,29.38,29.75,21052,1.75843253257547,1.78057753043296,1.75843253257547,1.78057753043296,351738.123892709,0.0,1.0
1990-10-05,29.38,29.38,29.38,29.38,369,1.75843253257547,1.75843253257547,1.75843253257547,1.75843253257547,6165.27492477719,0.0,1.0
1990-10-08,28.75,29.25,28.75,29.13,2142,1.72072618487219,1.75065185765257,1.72072618487219,1.74346969618528,35788.6690755358,0.0,1.0
1990-10-09,28.5,28.5,28.5,28.5,1431,1.70576334848199,1.70576334848199,1.70576334848199,1.70576334848199,23909.2369034042,0.0,1.0
1990-10-10,28.25,28.37,28.25,28.37,2247,1.6908005120918,1.69798267355909,1.6908005120918,1.69798267355909,37543.0155988464,0.0,1.0
1990-10-11,26.25,28.0,26.25,28.0,49181,1.57109782097026,1.67583767570161,1.57109782097026,1.67583767570161,821719.203456548,0.0,1.0
1990-10-12,26.37,26.63,26.25,26.25,26952,1.57827998243755,1.59384133228335,1.57109782097026,1.57109782097026,450315.690440636,0.0,1.0
1990-10-15,26.5,26.5,26.37,26.5,10956,1.58606065736045,1.58606065736045,1.57827998243755,1.58606065736045,183053.528660864,0.0,1.0
1990-10-16,26.25,26.25,25.5,26.0,65589,1.57109782097026,1.57109782097026,1.52620931179968,1.55613498458006,1095865.08683255,0.0,1.0
1990-10-17,26.63,26.75,26.25,26.25,21623,1.59384133228335,1.60102349375064,1.57109782097026,1.57109782097026,361278.427367092,0.0,1.0
1990-10-18,28.25,28.25,26.75,26.75,18419,1.6908005120918,1.6908005120918,1.60102349375064,1.60102349375064,307745.796312929,0.0,1.0
1990-10-19,29.75,30.0,29.13,29.5,23467,1.78057753043296,1.79554036682315,1.74346969618528,1.76561469404277,392088.093928851,0.0,1.0
1990-10-22,29.75,30.0,29.75,30.0,6646,1.78057753043296,1.79554036682315,1.78057753043296,1.79554036682315,111041.780894496,0.0,1.0
1990-10-23,29.38,29.5,29.25,29.5,23230,1.75843253257547,1.76561469404277,1.75065185765257,1.76561469404277,388128.283204808,0.0,1.0
1990-10-24,29.38,29.38,28.87,29.13,3845,1.75843253257547,1.75843253257547,1.72790834633948,1.74346969618528,64242.4988774209,0.0,1.0
1990-10-25,29.5,29.62,29.25,29.62,22764,1.76561469404277,1.77279685551006,1.75065185765257,1.77279685551006,380342.326253733,0.0,1.0
1990-10-26,29.38,29.38,29.0,29.25,10833,1.75843253257547,1.75843253257547,1.73568902126238,1.75065185765257,180998.437019272,0.0,1.0
1990-10-29,29.5,29.5,29.38,29.38,1975,1.76561469404277,1.76561469404277,1.75843253257547,1.75843253257547,32998.4227003656,0.0,1.0
1990-10-30,29.38,29.38,29.25,29.25,4635,1.75843253257547,1.75843253257547,1.75065185765257,1.75065185765257,77441.8679575672,0.0,1.0
1990-10-31,29.87,30.0,29.62,29.62,27452,1.78775969190025,1.79554036682315,1.77279685551006,1.77279685551006,458669.72150402,0.0,1.0
1990-11-01,29.87,30.0,29.87,29.87,2423,1.78775969190025,1.79554036682315,1.78775969190025,1.78775969190025,40483.6345331575,0.0,1.0
1990-11-02,30.0,30.0,29.62,29.87,69347,1.79554036682315,1.79554036682315,1.77279685551006,1.78775969190025,1158653.98430494,0.0,1.0
1990-11-05,30.25,30.25,29.75,30.25,8173,1.81050320321334,1.81050320321334,1.78057753043296,1.81050320321334,136554.991762071,0.0,1.0
1990-11-06,29.5,30.0,29.5,30.0,92164,1.76561469404277,1.79554036682315,1.76561469404277,1.79554036682315,1539881.83785139,0.0,1.0
1990-11-07,28.62,29.25,28.62,29.0,14152,1.71294550994929,1.75065185765257,1.71294550994929,1.73568902126238,236452.495218012,0.0,1.0
1990-11-08,28.37,28.62,28.37,28.62,13625,1.69798267355909,1.71294550994929,1.69798267355909,1.71294550994929,227647.346477207,0.0,1.0
1990-11-09,28.5,28.5,28.0,28.25,44379,1.70576334848199,1.70576334848199,1.67583767570161,1.6908005120918,741487.089123814,0.0,1.0
1990-11-12,28.87,28.87,28.37,28.5,39638,1.72790834633948,1.72790834633948,1.69798267355909,1.70576334848199,662274.166580807,0.0,1.0
1990-11-13,29.13,29.5,28.75,28.75,29630,1.74346969618528,1.76561469404277,1.72072618487219,1.72072618487219,495059.880816119,0.0,1.0
1990-11-14,29.75,30.0,29.38,29.38,100793,1.78057753043296,1.79554036682315,1.75843253257547,1.75843253257547,1684055.70594327,0.0,1.0
1990-11-15,29.5,29.5,29.38,29.5,40375,1.76561469404277,1.76561469404277,1.75843253257547,1.76561469404277,674588.008368233,0.0,1.0
1990-11-16,29.0,29.38,29.0,29.25,46573,1.73568902126238,1.75843253257547,1.73568902126238,1.75065185765257,778144.57742994,0.0,1.0
1990-11-19,29.13,29.13,28.75,29.0,13169,1.74346969618528,1.74346969618528,1.72072618487219,1.73568902126238,220028.4701474,0.0,1.0
1990-11-20,29.0,29.13,29.0,29.13,26952,1.73568902126238,1.74346969618528,1.73568902126238,1.74346969618528,450315.690440636,0.0,1.0
1990-11-21,28.37,29.0,28.25,29.0,67213,1.69798267355909,1.73568902126238,1.6908005120918,1.73568902126238,1122998.97972642,0.0,1.0
1990-11-23,28.0,28.0,28.0,28.0,2028,1.67583767570161,1.67583767570161,1.67583767570161,1.67583767570161,33883.9499930843,0.0,1.0
1990-11-26,27.62,28.25,27.5,28.25,82568,1.65309416438852,1.6908005120918,1.64591200292122,1.6908005120918,1379551.27368293,0.0,1.0
1990-11-27,28.0,28.0,27.75,27.75,61349,1.67583767570161,1.67583767570161,1.66087483931142,1.66087483931142,1025022.90341505,0.0,1.0
1990-11-28,28.13,28.13,28.0,28.0,32641,1.68361835062451,1.68361835062451,1.67583767570161,1.67583767570161,545367.855879815,0.0,1.0
1990-11-29,28.25,28.37,28.0,28.0,22044,1.6908005120918,1.69798267355909,1.67583767570161,1.67583767570161,368312.521522461,0.0,1.0
1990-11-30,28.37,28.5,28.13,28.37,15179,1.69798267355909,1.70576334848199,1.68361835062451,1.69798267355909,253611.675022203,0.0,1.0
1990-12-03,28.75,28.75,28.37,28.5,14038,1.72072618487219,1.72072618487219,1.69798267355909,1.70576334848199,234547.776135561,0.0,1.0
1990-12-04,29.0,29.25,28.87,28.87,21175,1.73568902126238,1.75065185765257,1.72790834633948,1.72790834633948,353793.2155343,0.0,1.0
1990-12-05,29.5,29.5,29.0,29.25,135989,1.76561469404277,1.76561469404277,1.73568902126238,1.75065185765257,2272112.66055697,0.0,1.0
1990-12-06,30.87,31.5,30.0,30.0,45757,1.84761103746102,1.88531738516431,1.79554036682315,1.79554036682315,764510.798734499,0.0,1.0
1990-12-07,30.75,30.87,30.75,30.87,28164,1.84042887599373,1.84761103746102,1.84042887599373,1.84761103746102,470565.861738278,0.0,1.0
1990-12-10,31.0,31.25,30.75,30.75,14828,1.85539171238392,1.87035454877412,1.84042887599373,1.84042887599373,247747.145215708,0.0,1.0
1990-12-11,32.12,32.25,31.12,31.12,21052,1.92242521941199,1.93020589433489,1.86257387385122,1.86257387385122,351738.123892708,0.0,1.0
1990-12-12,31.63,32.0,31.63,32.0,30657,1.89309806008721,1.9152430579447,1.89309806008721,1.9152430579447,512219.060620309,0.0,1.0
1990-12-13,31.5,31.63,31.25,31.38,31763,1.88531738516431,1.89309806008721,1.87035454877412,1.87813522369702,530698.177332514,0.0,1.0
1990-12-14,32.0,32.25,31.5,31.5,16786,1.9152430579447,1.93020589433489,1.88531738516431,1.88531738516431,280461.530859917,0.0,1.0
1990-12-17,32.25,32.25,32.0,32.0,5057,1.93020589433489,1.93020589433489,1.9152430579447,1.9152430579447,84492.6701750628,0.0,1.0
1990-12-18,34.0,34.0,32.5,32.5,64790,2.03494574906624,2.03494574906624,1.94516873072508,1.94516873072508,1082515.34519326,0.0,1.0
1990-12-19,33.12,33.75,33.12,33.62,14415,1.98227656497276,2.01998291267605,1.98227656497276,2.01220223775314,240846.715557352,0.0,1.0
1990-12-20,33.12,33.5,33.0,33.37,10149,1.98227656497276,2.00502007628585,1.97509440350547,1.99723940136295,169570.122524563,0.0,1.0
1990-12-21,33.5,33.75,33.37,33.37,9244,2.00502007628585,2.01998291267605,1.99723940136295,1.99723940136295,154449.326299838,0.0,1.0
1990-12-24,33.75,33.75,33.5,33.62,553,2.01998291267605,2.01998291267605,2.00502007628585,2.01220223775314,9239.55835610237,0.0,1.0
1990-12-26,34.12,34.75,34.12,34.25,11624,2.04212791053353,2.07983425823682,2.04212791053353,2.04990858545643,194214.514161545,0.0,1.0
1990-12-27,34.5,34.62,34.0,34.0,30420,2.06487142184662,2.07205358331392,2.03494574906624,2.03494574906624,508259.249896266,0.0,1.0
1990-12-28,34.37,34.62,34.12,34.5,5979,2.05709074692372,2.07205358331392,2.04212791053353,2.06487142184662,99897.5034559427,0.0,1.0
1990-12-31,34.62,34.62,34.12,34.62,47047,2.07205358331392,2.07205358331392,2.04212791053353,2.07205358331392,786064.198878026,0.0,1.0
1991-01-02,33.5,34.37,33.5,34.37,35196,2.00502007628585,2.05709074692372,2.00502007628585,2.05709074692372,588056.954613707,0.0,1.0
1991-01-03,33.25,33.62,33.25,33.37,8823,1.99005723989566,2.01220223775314,1.99005723989566,1.99723940136295,147415.232144469,0.0,1.0
1991-01-04,33.0,33.12,33.0,33.12,17778,1.97509440350547,1.98227656497276,1.97509440350547,1.98227656497276,297035.928489671,0.0,1.0
1991-01-07,33.0,33.25,33.0,33.12,18252,1.97509440350547,1.99005723989566,1.97509440350547,1.98227656497276,304955.549937759,0.0,1.0
1991-01-08,32.63,33.0,32.63,33.0,4030,1.95294940564798,1.97509440350547,1.95294940564798,1.97509440350547,67333.4903708728,0.0,1.0
1991-01-09,32.5,32.63,32.5,32.63,27031,1.94516873072508,1.95294940564798,1.94516873072508,1.95294940564798,451635.627348651,0.0,1.0
1991-01-10,32.0,32.25,32.0,32.25,121600,1.9152430579447,1.93020589433489,1.9152430579447,1.93020589433489,2031700.35461491,0.0,1.0
1991-01-11,31.75,31.75,31.75,31.75,5171,1.9002802215545,1.9002802215545,1.9002802215545,1.9002802215545,86397.3892575145,0.0,1.0
1991-01-14,30.75,31.0,30.75,31.0,6409,1.84042887599373,1.85539171238392,1.84042887599373,1.85539171238392,107081.970170452,0.0,1.0
1991-01-15,32.0,32.0,30.62,30.62,16961,1.9152430579447,1.9152430579447,1.83264820107083,1.83264820107083,283385.441732102,0.0,1.0
1991-01-16,33.0,33.25,31.75,31.75,23361,1.97509440350547,1.99005723989566,1.9002802215545,1.9002802215545,390317.039343413,0.0,1.0
1991-01-17,34.5,34.5,33.5,34.0,22764,2.06487142184662,2.06487142184662,2.00502007628585,2.03494574906624,380342.326253735,0.0,1.0
1991-01-18,34.5,34.5,34.25,34.25,2844,2.06487142184662,2.06487142184662,2.04990858545643,2.04990858545643,47517.7286885267,0.0,1.0
1991-01-21,34.5,34.5,34.0,34.25,4978,2.06487142184662,2.06487142184662,2.03494574906624,2.04990858545643,83172.7332670484,0.0,1.0
1991-01-22,35.5,35.5,35.0,35.0,13441,2.1247227674074,2.1247227674074,2.09479709462701,2.09479709462701,224573.063045881,0.0,1.0
1991-01-23,35.75,35.75,35.25,35.25,3749,2.13968560379759,2.13968560379759,2.1097599310172,2.1097599310172,62638.5249132511,0.0,1.0
1991-01-24,36.62,36.87,35.75,35.75,12379,2.19175627443546,2.20671911082565,2.13968560379759,2.13968560379759,206829.101067254,0.0,1.0
1991-01-25,36.75,37.0,36.25,36.38,37619,2.19953694935836,2.21449978574855,2.16961127657797,2.17739195150088,628540.589146864,0.0,1.0
1991-01-28,37.5,37.5,36.75,37.0,58785,2.24442545852894,2.24442545852894,2.19953694935836,2.21449978574855,982183.432122023,0.0,1.0
1991-01-29,38.12,38.12,37.5,37.5,47759,2.28153329277662,2.28153329277662,2.24442545852894,2.24442545852894,797960.339112285,0.0,1.0
1991-01-30,38.75,38.75,38.25,38.25,41060,2.3192396404799,2.3192396404799,2.28931396769952,2.28931396769952,686033.030925072,0.0,1.0
1991-01-31,38.75,38.75,38.63,38.63,12563,2.3192396404799,2.3192396404799,2.31205747901261,2.31205747901261,209903.38449858,0.0,1.0
1991-02-01,39.37,39.5,38.75,39.0,39462,2.35634747472758,2.36412814965048,2.3192396404799,2.3342024768701,659333.547646497,0.0,1.0
1991-02-04,40.0,40.25,39.0,39.25,101171,2.39405382243087,2.40901665882106,2.3342024768701,2.34916531326029,1690371.35342719,0.0,1.0
1991-02-05,42.0,42.25,40.25,40.25,108019,2.51375651355241,2.52871934994261,2.40901665882106,2.40901665882106,1804788.16287129,0.0,1.0
1991-02-06,42.25,42.5,41.25,41.75,45441,2.52871934994261,2.5436821863328,2.46886800438183,2.49879367716222,759231.051102437,0.0,1.0
1991-02-07,41.0,42.5,41.0,42.5,14231,2.45390516799164,2.5436821863328,2.45390516799164,2.5436821863328,237772.432126027,0.0,1.0
1991-02-08,40.0,41.25,39.75,41.0,11035,2.39405382243087,2.46886800438183,2.37909098604068,2.45390516799164,184373.465568879,0.0,1.0
1991-02-11,40.5,40.5,39.5,40.0,67038,2.42397949521125,2.42397949521125,2.36412814965048,2.39405382243087,1120075.06885424,0.0,1.0
1991-02-12,41.13,41.13,40.75,41.0,62156,2.46168584291454,2.46168584291454,2.43894233160145,2.45390516799164,1038506.30955136,0.0,1.0
1991-02-13,42.0,42.0,41.13,41.13,108440,2.51375651355241,2.51375651355241,2.46168584291454,2.46168584291454,1811822.25702666,0.0,1.0
1991-02-14,43.25,43.25,42.25,42.25,40015,2.58857069550338,2.58857069550338,2.52871934994261,2.52871934994261,668573.106002598,0.0,1.0
1991-02-15,44.25,44.75,43.87,44.0,71752,2.64842204106415,2.67834771384453,2.62567852975106,2.63345920467396,1198836.87371982,0.0,1.0
1991-02-19,44.5,44.5,43.87,44.12,32553,2.66338487745434,2.66338487745434,2.62567852975106,2.64064136614125,543897.546412661,0.0,1.0
1991-02-20,44.5,44.75,44.5,44.5,21228,2.66338487745434,2.67834771384453,2.66338487745434,2.66338487745434,354678.742827019,0.0,1.0
1991-02-21,44.63,45.0,44.5,44.5,18024,2.67116555237724,2.69331055023473,2.66338487745434,2.66338487745434,301146.111772856,0.0,1.0
1991-02-22,45.87,46.0,44.75,44.87,39190,2.7453812208726,2.7531618957955,2.67834771384453,2.68552987531183,654788.954748015,0.0,1.0
1991-02-25,46.0,47.0,46.0,47.0,26241,2.7531618957955,2.81301324135627,2.7531618957955,2.81301324135627,438436.258268504,0.0,1.0
1991-02-26,44.5,46.12,44.38,46.0,46573,2.66338487745434,2.76034405726279,2.65620271598705,2.7531618957955,778144.57742994,0.0,1.0
1991-02-27,44.38,44.75,44.38,44.75,24257,2.65620271598705,2.67834771384453,2.65620271598705,2.67834771384453,405287.463008997,0.0,1.0
1991-02-28,45.5,45.5,44.25,45.0,44440,2.72323622301511,2.72323622301511,2.64842204106415,2.69331055023473,742506.280913546,0.0,1.0
1991-03-01,47.25,47.25,45.0,45.0,20262,2.82797607774646,2.82797607774646,2.69331055023473,2.69331055023473,338538.754812562,0.0,1.0
1991-03-04,46.25,47.25,46.25,47.25,23230,2.76812473218569,2.82797607774646,2.76812473218569,2.82797607774646,388128.283204808,0.0,1.0
1991-03-05,46.5,46.5,44.75,46.0,51200,2.78308756857589,2.78308756857589,2.67834771384453,2.7531618957955,855452.780890491,0.0,1.0
1991-03-06,46.12,46.88,46.0,46.5,35749,2.76034405726279,2.80583107988898,2.7531618957955,2.78308756857589,597296.512969809,0.0,1.0
1991-03-07,46.75,46.75,46.0,46.0,3450,2.79805040496608,2.79805040496608,2.7531618957955,2.7531618957955,57642.8143373476,0.0,1.0
1991-03-08,48.75,49.0,47.0,47.0,47364,2.91775309608762,2.93271593247781,2.81301324135627,2.81301324135627,791360.654572213,0.0,1.0
1991-03-11,47.5,48.5,47.31,48.5,16250,2.84293891413666,2.90279025969743,2.83156715848011,2.90279025969743,271506.00955997,0.0,1.0
1991-03-12,47.0,47.25,46.75,47.0,48830,2.81301324135627,2.82797607774646,2.79805040496608,2.81301324135627,815854.673650054,0.0,1.0
1991-03-13,48.5,48.5,47.12,47.12,16013,2.90279025969743,2.90279025969743,2.82019540282356,2.82019540282356,267546.198835927,0.0,1.0
1991-03-14,49.0,49.62,49.0,49.25,20631,2.93271593247781,2.96982376672549,2.93271593247781,2.94767876886801,344704.029737339,0.0,1.0
1991-03-15,33.37,33.5,33.25,33.5,3485,2.99585910204443,3.00753011442878,2.98508585984349,3.00753011442878,38818.397674523,0.0,1.5
1991-03-18,33.25,33.37,32.5,33.37,17620,2.98508585984349,2.99585910204443,2.91775309608762,2.99585910204443,196264.036449095,0.0,1.0
1991-03-19,31.87,32.63,31.63,32.25,482147,2.86119357453269,2.92942410847197,2.83964709013081,2.89530884150233,5370494.68682303,0.0,1.0
1991-03-20,32.0,32.25,31.5,32.0,143223,2.87286458691704,2.89530884150233,2.82797607774646,2.87286458691704,1595319.18798801,0.0,1.0
1991-03-21,33.0,33.37,32.25,32.25,368171,2.9626416052582,2.99585910204443,2.89530884150233,2.89530884150233,4100949.29418273,0.0,1.0
1991-03-22,34.13,34.25,33.0,33.0,116556,3.06408963598371,3.07486287818465,2.9626416052582,2.9626416052582,1298283.25949834,0.0,1.0
1991-03-25,35.25,36.0,34.13,34.13,337857,3.1646398965258,3.23197266028167,3.06408963598371,3.06408963598371,3763290.49730885,0.0,1.0
1991-03-26,36.37,36.75,35.12,35.25,110038,3.2651901570679,3.29930542403754,3.15296888414145,3.1646398965258,1225681.16020349,0.0,1.0
1991-03-27,37.0,37.25,36.0,36.5,88257,3.32174967862283,3.34419393320812,3.23197266028167,3.27686116945225,983068.959414742,0.0,1.0
1991-03-28,37.87,38.0,37.13,37.25,94578,3.39985568457964,3.41152669696399,3.33342069100718,3.34419393320812,1053476.73321694,0.0,1.0
1991-04-01,37.5,38.0,36.88,38.0,52556,3.36663818779341,3.41152669696399,3.31097643642189,3.41152669696399,585405.942089593,0.0,1.0
1991-04-02,38.38,39.25,37.62,37.62,43984,3.44564196393363,3.52374796989044,3.37741142999435,3.37741142999435,489924.936389159,0.0,1.0
1991-04-03,40.0,40.5,39.0,39.25,92023,3.5910807336463,3.63596924281688,3.50130371530515,3.52374796989044,1025017.33406101,0.0,1.0
1991-04-04,39.75,40.5,39.63,40.0,50252,3.56863647906101,3.63596924281688,3.55786323686008,3.5910807336463,559742.358662879,0.0,1.0
1991-04-05,39.88,40.0,38.75,40.0,62828,3.58030749144536,3.5910807336463,3.47885946071986,3.5910807336463,699822.751533697,0.0,1.0
1991-04-08,38.25,40.0,38.25,39.75,42035,3.43397095154928,3.5910807336463,3.43397095154928,3.56863647906101,468215.594332446,0.0,1.0
1991-04-09,37.5,38.0,37.25,38.0,143184,3.36663818779341,3.41152669696399,3.34419393320812,3.41152669696399,1594884.77837271,0.0,1.0
1991-04-10,37.5,37.75,37.37,37.5,42035,3.36663818779341,3.3890824423787,3.35496717540906,3.36663818779341,468215.594332446,0.0,1.0
1991-04-11,37.37,37.5,37.25,37.5,10785,3.35496717540906,3.36663818779341,3.34419393320812,3.36663818779341,120130.966691458,0.0,1.0
1991-04-12,37.13,37.5,37.0,37.5,68820,3.33342069100718,3.36663818779341,3.32174967862283,3.36663818779341,766565.89037609,0.0,1.0
1991-04-15,38.25,38.25,37.37,37.37,54400,3.43397095154928,3.43397095154928,3.35496717540906,3.35496717540906,605945.719797432,0.0,1.0
1991-04-16,39.63,40.0,38.25,38.25,38835,3.55786323686008,3.5910807336463,3.43397095154928,3.43397095154928,432571.728462008,0.0,1.0
1991-04-17,40.75,41.5,40.0,40.12,96435,3.65841349740217,3.72574626115804,3.5910807336463,3.60185397584724,1074161.31412988,0.0,1.0
1991-04-18,40.25,41.25,40.25,41.25,72428,3.61352498823159,3.70330200657275,3.61352498823159,3.70330200657275,806754.349145008,0.0,1.0
1991-04-19,39.75,40.0,39.25,40.0,81067,3.56863647906101,3.5910807336463,3.52374796989044,3.5910807336463,902981.648287105,0.0,1.0
1991-04-22,40.25,40.25,39.88,40.0,44023,3.61352498823159,3.61352498823159,3.58030749144536,3.5910807336463,490359.346004455,0.0,1.0
1991-04-23,40.5,41.0,40.5,40.5,68438,3.63596924281688,3.68085775198746,3.63596924281688,3.63596924281688,762310.903887807,0.0,1.0
1991-04-24,41.0,41.0,40.37,40.5,87230,3.68085775198746,3.68085775198746,3.62429823043253,3.63596924281688,971629.506211949,0.0,1.0
1991-04-25,40.5,41.0,40.37,41.0,51200,3.63596924281688,3.68085775198746,3.62429823043253,3.68085775198746,570301.853926995,0.0,1.0
1991-04-26,39.88,40.25,39.5,40.25,72547,3.58030749144536,3.61352498823159,3.54619222447572,3.61352498823159,808079.855407066,0.0,1.0
1991-04-29,39.75,40.25,39.75,40.0,148267,3.56863647906101,3.61352498823159,3.56863647906101,3.5910807336463,1651502.83156629,0.0,1.0
1991-04-30,37.13,39.75,37.0,39.63,108971,3.33342069100718,3.56863647906101,3.32174967862283,3.55786323686008,1213796.15867732,0.0,1.0
1991-05-01,36.75,37.25,35.63,36.88,163753,3.29930542403754,3.34419393320812,3.19875516349544,3.31097643642189,1823996.86496303,0.0,1.0
1991-05-02,39.0,39.0,37.0,37.0,125985,3.50130371530515,3.50130371530515,3.32174967862283,3.32174967862283,1403310.13802719,0.0,1.0
1991-05-03,38.5,39.0,38.5,39.0,55467,3.45641520613457,3.50130371530515,3.45641520613457,3.50130371530515,617830.721323605,0.0,1.0
1991-05-06,38.63,38.75,38.38,38.5,23585,3.46808621851892,3.47885946071986,3.44564196393363,3.45641520613457,262706.430173206,0.0,1.0
1991-05-07,39.12,39.12,38.25,38.63,26035,3.51207695750608,3.51207695750608,3.43397095154928,3.46808621851892,289996.26498026,0.0,1.0
1991-05-08,39.0,39.25,38.75,39.0,87638,3.50130371530515,3.52374796989044,3.47885946071986,3.50130371530515,976174.099110428,0.0,1.0
1991-05-09,39.88,40.0,38.87,39.0,42390,3.58030749144536,3.5910807336463,3.4896327029208,3.50130371530515,472169.835702448,0.0,1.0
1991-05-10,39.25,39.88,39.25,39.88,30828,3.52374796989044,3.58030749144536,3.52374796989044,3.58030749144536,343384.092829324,0.0,1.0
1991-05-13,39.12,39.63,39.0,39.38,12260,3.51207695750608,3.55786323686008,3.50130371530515,3.53541898227479,136560.561116113,0.0,1.0
1991-05-14,39.25,39.5,39.0,39.12,27220,3.52374796989044,3.54619222447572,3.50130371530515,3.51207695750608,303195.634060406,0.0,1.0
1991-05-15,38.0,38.75,37.75,38.5,85347,3.41152669696399,3.47885946071986,3.3890824423787,3.45641520613457,950655.318888813,0.0,1.0
1991-05-16,39.25,39.5,38.0,38.0,102413,3.52374796989044,3.54619222447572,3.41152669696399,3.41152669696399,1140748.51105909,0.0,1.0
1991-05-17,39.75,39.75,39.38,39.38,198400,3.56863647906101,3.56863647906101,3.53541898227479,3.53541898227479,2209919.68396711,0.0,1.0
1991-05-20,39.88,40.0,39.63,39.88,35845,3.58030749144536,3.5910807336463,3.55786323686008,3.58030749144536,399266.99128932,0.0,1.0
1991-05-21,39.63,39.88,39.5,39.5,78775,3.55786323686008,3.58030749144536,3.54619222447572,3.54619222447572,877451.729357402,0.0,1.0
1991-05-22,38.5,39.63,38.38,39.63,91984,3.45641520613457,3.55786323686008,3.44564196393363,3.55786323686008,1024582.92444572,0.0,1.0
1991-05-23,37.13,38.5,36.63,38.5,73060,3.33342069100718,3.45641520613457,3.2885321818366,3.45641520613457,813794.012654419,0.0,1.0
1991-05-24,37.5,37.5,37.0,37.0,58956,3.36663818779341,3.36663818779341,3.32174967862283,3.32174967862283,656693.673830467,0.0,1.0
1991-05-28,38.5,38.5,37.25,37.5,80171,3.45641520613457,3.45641520613457,3.34419393320812,3.36663818779341,893001.36584338,0.0,1.0
1991-05-29,39.0,39.0,38.25,38.25,63644,3.50130371530515,3.50130371530515,3.43397095154928,3.43397095154928,708911.937330657,0.0,1.0
1991-05-30,39.0,39.5,38.87,39.25,14578,3.50130371530515,3.54619222447572,3.4896327029208,3.52374796989044,162380.08645601,0.0,1.0
1991-05-31,39.12,39.12,38.75,38.87,102769,3.51207695750608,3.51207695750608,3.47885946071986,3.4896327029208,1144713.89113718,0.0,1.0
1991-06-03,39.5,40.0,39.0,39.38,53175,3.54619222447572,3.5910807336463,3.50130371530515,3.53541898227479,592300.802393906,0.0,1.0
1991-06-04,39.5,39.75,39.0,39.5,42561,3.54619222447572,3.56863647906101,3.50130371530515,3.54619222447572,474074.5547849,0.0,1.0
1991-06-05,39.5,39.63,39.25,39.63,59457,3.54619222447572,3.55786323686008,3.52374796989044,3.55786323686008,662274.166580808,0.0,1.0
1991-06-06,39.12,39.5,39.0,39.5,57850,3.51207695750608,3.54619222447572,3.50130371530515,3.54619222447572,644374.262688998,0.0,1.0
1991-06-07,38.25,39.12,38.13,39.12,16369,3.43397095154928,3.51207695750608,3.42319770934834,3.51207695750608,182329.512635371,0.0,1.0
1991-06-10,38.25,38.38,37.87,38.38,68793,3.43397095154928,3.44564196393363,3.39985568457964,3.44564196393363,766265.145257807,0.0,1.0
1991-06-11,38.25,38.38,38.13,38.25,44168,3.43397095154928,3.44564196393363,3.42319770934834,3.43397095154928,491974.458676709,0.0,1.0
1991-06-12,38.0,38.38,37.87,38.25,58430,3.41152669696399,3.44564196393363,3.39985568457964,3.43397095154928,650834.713378014,0.0,1.0
1991-06-13,38.0,38.13,37.62,38.0,28563,3.41152669696399,3.42319770934834,3.37741142999435,3.41152669696399,318154.919017905,0.0,1.0
1991-06-14,38.0,38.13,38.0,38.13,27220,3.41152669696399,3.42319770934834,3.41152669696399,3.42319770934834,303195.634060406,0.0,1.0
1991-06-17,36.75,37.75,36.75,37.5,62657,3.29930542403754,3.3890824423787,3.29930542403754,3.36663818779341,697918.032451245,0.0,1.0
1991-06-18,37.0,37.0,36.75,36.75,132438,3.32174967862283,3.32174967862283,3.29930542403754,3.29930542403754,1475188.22129655,0.0,1.0
1991-06-19,36.75,37.0,36.63,37.0,84820,3.29930542403754,3.32174967862283,3.2885321818366,3.32174967862283,944785.219728276,0.0,1.0
1991-06-20,37.0,37.62,36.63,36.75,108168,3.32174967862283,3.37741142999435,3.2885321818366,3.29930542403754,1204851.77608545,0.0,1.0
1991-06-21,37.0,37.37,36.88,37.13,28168,3.32174967862283,3.35496717540906,3.31097643642189,3.33342069100718,313755.129324523,0.0,1.0
1991-06-24,36.88,37.13,36.88,37.13,434028,3.31097643642189,3.33342069100718,3.31097643642189,3.33342069100718,4834511.19250441,0.0,1.0
1991-06-25,37.25,37.37,36.88,37.0,27747,3.34419393320812,3.35496717540906,3.31097643642189,3.32174967862283,309065.733220944,0.0,1.0
1991-06-26,37.0,37.5,37.0,37.5,56020,3.32174967862283,3.36663818779341,3.32174967862283,3.36663818779341,623990.426894341,0.0,1.0
1991-06-27,37.5,37.5,37.25,37.25,37979,3.36663818779341,3.36663818779341,3.34419393320812,3.34419393320812,423036.994341667,0.0,1.0
1991-06-28,38.25,38.25,37.13,37.5,37768,3.43397095154928,3.43397095154928,3.33342069100718,3.36663818779341,420686.726935835,0.0,1.0
1991-07-01,39.12,39.12,37.75,38.25,47842,3.51207695750608,3.51207695750608,3.3890824423787,3.43397095154928,532898.072179206,0.0,1.0
1991-07-02,39.5,40.0,38.87,39.12,77353,3.54619222447572,3.5910807336463,3.4896327029208,3.51207695750608,861612.486461229,0.0,1.0
1991-07-03,38.13,39.25,38.13,39.12,71467,3.42319770934834,3.52374796989044,3.42319770934834,3.51207695750608,796050.050675792,0.0,1.0
1991-07-05,37.87,38.38,37.87,38.25,20030,3.39985568457964,3.44564196393363,3.39985568457964,3.43397095154928,223108.322932768,0.0,1.0
1991-07-08,37.87,38.13,37.87,37.87,72375,3.39985568457964,3.42319770934834,3.39985568457964,3.39985568457964,806163.997616528,0.0,1.0
1991-07-09,38.25,38.5,37.75,37.75,91457,3.43397095154928,3.45641520613457,3.3890824423787,3.3890824423787,1018712.82528518,0.0,1.0
1991-07-10,38.38,38.63,38.13,38.13,36438,3.44564196393363,3.46808621851892,3.42319770934834,3.42319770934834,405872.245183434,0.0,1.0
1991-07-11,38.87,38.87,38.38,38.38,45169,3.4896327029208,3.4896327029208,3.44564196393363,3.44564196393363,503124.305469305,0.0,1.0
1991-07-12,39.25,39.5,38.75,39.0,10956,3.52374796989044,3.54619222447572,3.47885946071986,3.50130371530515,122035.685773909,0.0,1.0
1991-07-15,40.12,40.12,39.63,39.75,131450,3.60185397584724,3.60185397584724,3.55786323686008,3.56863647906101,1464183.17770905,0.0,1.0
1991-07-16,41.5,41.75,40.62,40.62,139220,3.72574626115804,3.74819051574333,3.64674248501782,3.64674248501782,1550730.93952571,0.0,1.0
1991-07-17,41.62,41.87,41.38,41.5,107457,3.73651950335898,3.75896375794427,3.7149730189571,3.72574626115804,1196932.15463736,0.0,1.0
1991-07-18,41.62,41.75,41.5,41.62,43457,3.73651950335898,3.74819051574333,3.72574626115804,3.73651950335898,484054.837228621,0.0,1.0
1991-07-19,42.63,43.0,41.5,41.75,59575,3.82719429188355,3.86041178866978,3.72574626115804,3.74819051574333,663588.534134779,0.0,1.0
1991-07-22,42.0,42.63,41.5,42.63,24968,3.77063477032862,3.82719429188355,3.72574626115804,3.82719429188355,278111.263454086,0.0,1.0
1991-07-23,41.38,41.87,41.25,41.75,27628,3.7149730189571,3.75896375794427,3.70330200657275,3.74819051574333,307740.226958887,0.0,1.0
1991-07-24,40.5,41.5,40.25,41.5,72968,3.63596924281688,3.72574626115804,3.61352498823159,3.72574626115804,812769.251510644,0.0,1.0
1991-07-25,39.75,40.5,39.38,40.5,16250,3.56863647906101,3.63596924281688,3.53541898227479,3.63596924281688,181004.006373314,0.0,1.0
1991-07-26,39.75,40.12,39.63,40.0,19200,3.56863647906101,3.60185397584724,3.55786323686008,3.5910807336463,213863.195222623,0.0,1.0
1991-07-29,40.25,40.25,39.75,39.88,38400,3.61352498823159,3.61352498823159,3.56863647906101,3.58030749144536,427726.390445247,0.0,1.0
1991-07-30,40.37,40.5,40.25,40.37,53347,3.62429823043253,3.63596924281688,3.61352498823159,3.62429823043253,594216.660184442,0.0,1.0
1991-07-31,40.88,41.13,40.37,40.5,101768,3.67008450978652,3.69252876437181,3.62429823043253,3.63596924281688,1133564.04434458,0.0,1.0
1991-08-01,40.88,41.0,40.75,40.75,87190,3.67008450978652,3.68085775198746,3.65841349740217,3.65841349740217,971183.957888569,0.0,1.0
1991-08-02,40.62,41.0,40.37,41.0,183756,3.64674248501782,3.68085775198746,3.62429823043253,3.68085775198746,2046804.44277752,0.0,1.0
1991-08-05,40.88,40.88,40.75,40.88,21347,3.67008450978652,3.67008450978652,3.65841349740217,3.67008450978652,237778.00148007,0.0,1.0
1991-08-06,41.0,41.5,40.88,41.0,70400,3.68085775198746,3.72574626115804,3.67008450978652,3.68085775198746,784165.049149618,0.0,1.0
1991-08-07,41.38,42.0,41.25,41.25,23467,3.7149730189571,3.77063477032862,3.70330200657275,3.70330200657275,261392.062619234,0.0,1.0
1991-08-08,41.5,41.75,41.0,41.5,40823,3.72574626115804,3.74819051574333,3.68085775198746,3.72574626115804,454715.480134018,0.0,1.0
1991-08-09,41.25,41.75,41.25,41.62,24547,3.70330200657275,3.74819051574333,3.70330200657275,3.73651950335898,273421.867350507,0.0,1.0
1991-08-12,41.38,41.75,40.75,41.62,38400,3.7149730189571,3.74819051574333,3.65841349740217,3.73651950335898,427726.390445246,0.0,1.0
1991-08-13,41.25,41.5,41.0,41.38,14420,3.70330200657275,3.72574626115804,3.68085775198746,3.7149730189571,160620.170578658,0.0,1.0
1991-08-14,43.88,44.0,42.0,43.5,147213,3.93941556481,3.95018880701093,3.77063477032862,3.90530029784036,1639762.63324521,0.0,1.0
1991-08-15,46.0,46.0,43.37,44.0,144961,4.12974284369325,4.12974284369325,3.893629285456,3.95018880701093,1614678.26263889,0.0,1.0
1991-08-16,44.75,45.25,44.25,45.25,101860,4.0175215707668,4.06241007993738,3.97263306159622,4.06241007993738,1134588.80548835,0.0,1.0
1991-08-19,42.5,44.0,42.13,44.0,87361,3.8155232794992,3.95018880701093,3.78230578271297,3.95018880701093,973088.676971019,0.0,1.0
1991-08-20,42.38,43.0,42.0,42.75,71993,3.80475003729826,3.86041178866978,3.77063477032862,3.83796753408449,801909.011128245,0.0,1.0
1991-08-21,43.63,44.5,42.38,42.38,113620,3.91697131022471,3.99507731618151,3.80475003729826,3.80475003729826,1265580.01256221,0.0,1.0
1991-08-22,44.0,44.0,43.12,43.25,104020,3.95018880701093,3.95018880701093,3.87118503087071,3.88285604325507,1158648.4149509,0.0,1.0
1991-08-23,46.0,46.0,44.0,44.0,102650,4.12974284369325,4.12974284369325,3.95018880701093,3.95018880701093,1143388.38487512,0.0,1.0
1991-08-26,45.25,45.87,44.88,45.75,65778,4.06241007993738,4.1180718313089,4.02919258315115,4.10729858910796,732681.940383005,0.0,1.0
1991-08-27,45.0,45.5,45.0,45.25,70413,4.03996582535209,4.08485433452267,4.03996582535209,4.06241007993738,784309.852354717,0.0,1.0
1991-08-28,45.0,45.13,45.0,45.13,69979,4.03996582535209,4.05163683773644,4.03996582535209,4.05163683773644,779475.653046039,0.0,1.0
1991-08-29,45.38,45.38,45.0,45.0,62828,4.07408109232173,4.07408109232173,4.03996582535209,4.03996582535209,699822.751533696,0.0,1.0
1991-08-30,45.25,45.38,44.88,45.38,43628,4.06241007993738,4.07408109232173,4.02919258315115,4.07408109232173,485959.556311073,0.0,1.0
1991-09-03,45.38,45.38,45.13,45.13,28800,4.07408109232173,4.07408109232173,4.05163683773644,4.05163683773644,320794.792833935,0.0,1.0
1991-09-04,45.38,45.38,45.13,45.25,22163,4.07408109232173,4.07408109232173,4.05163683773644,4.06241007993738,246867.187277031,0.0,1.0
1991-09-05,44.88,45.25,44.75,45.13,44023,4.02919258315115,4.06241007993738,4.0175215707668,4.05163683773644,490359.346004455,0.0,1.0
1991-09-06,45.13,45.25,44.88,45.0,39045,4.05163683773644,4.06241007993738,4.02919258315115,4.03996582535209,434910.857159756,0.0,1.0
1991-09-09,45.38,45.75,45.25,45.25,24020,4.07408109232173,4.10729858910796,4.06241007993738,4.06241007993738,267551.768189969,0.0,1.0
1991-09-10,45.13,45.5,45.13,45.5,46393,4.05163683773644,4.08485433452267,4.05163683773644,4.08485433452267,516758.084164748,0.0,1.0
1991-09-11,44.88,45.13,44.75,45.0,37347,4.02919258315115,4.05163683773644,4.0175215707668,4.03996582535209,415997.330832256,0.0,1.0
1991-09-12,44.25,44.88,44.25,44.88,28800,3.97263306159622,4.02919258315115,3.97263306159622,4.02919258315115,320794.792833935,0.0,1.0
1991-09-13,44.13,44.25,44.0,44.25,39638,3.96185981939528,3.97263306159622,3.95018880701093,3.97263306159622,441516.111053872,0.0,1.0
1991-09-16,44.62,44.62,44.0,44.13,43193,4.00585055838245,4.00585055838245,3.95018880701093,3.96185981939528,481114.218294311,0.0,1.0
1991-09-17,44.75,44.75,44.37,44.62,14235,4.0175215707668,4.0175215707668,3.98340630379716,4.00585055838245,158559.509583023,0.0,1.0
1991-09-18,44.5,44.75,44.0,44.75,28642,3.99507731618151,4.0175215707668,3.95018880701093,4.0175215707668,319034.876956582,0.0,1.0
1991-09-19,44.37,44.75,44.37,44.5,58390,3.98340630379716,4.0175215707668,3.98340630379716,3.99507731618151,650389.165054634,0.0,1.0
1991-09-20,44.5,44.62,44.25,44.37,50423,3.99507731618151,4.00585055838245,3.97263306159622,3.98340630379716,561647.07774533,0.0,1.0
1991-09-23,44.37,44.62,44.13,44.62,22400,3.98340630379716,4.00585055838245,3.96185981939528,4.00585055838245,249507.06109306,0.0,1.0
1991-09-24,44.62,44.62,44.13,44.37,36161,4.00585055838245,4.00585055838245,3.96185981939528,3.98340630379716,402786.823044025,0.0,1.0
1991-09-25,44.62,44.88,44.62,44.62,27747,4.00585055838245,4.02919258315115,4.00585055838245,4.00585055838245,309065.733220944,0.0,1.0
1991-09-26,44.88,45.0,44.88,44.88,63368,4.02919258315115,4.03996582535209,4.02919258315115,4.02919258315115,705837.653899333,0.0,1.0
1991-09-27,44.88,45.13,44.75,45.0,11747,4.02919258315115,4.05163683773644,4.0175215707668,4.03996582535209,130846.403868758,0.0,1.0
1991-09-30,45.0,45.0,44.75,44.88,14657,4.03996582535209,4.03996582535209,4.0175215707668,4.02919258315115,163260.044394687,0.0,1.0
1991-10-01,45.62,45.62,45.0,45.0,61630,4.09562757672361,4.09562757672361,4.03996582535209,4.03996582535209,686478.579248451,0.0,1.0
1991-10-02,47.0,47.37,45.38,45.38,61445,4.21951986203441,4.25273735882063,4.07408109232173,4.07408109232173,684417.918252816,0.0,1.0
1991-10-03,45.87,46.75,45.0,46.75,64435,4.1180718313089,4.19707560744912,4.03996582535209,4.19707560744912,717722.655425506,0.0,1.0
1991-10-04,45.38,46.0,45.25,46.0,17238,4.07408109232173,4.12974284369325,4.06241007993738,4.12974284369325,192009.049960811,0.0,1.0
1991-10-07,46.0,46.12,45.25,45.38,92813,4.12974284369325,4.14051608589419,4.06241007993738,4.07408109232173,1033816.91344778,0.0,1.0
1991-10-08,47.0,47.37,46.0,46.25,138245,4.21951986203441,4.25273735882063,4.12974284369325,4.15218709827854,1539870.69914331,0.0,1.0
1991-10-09,47.75,48.5,47.0,47.0,107193,4.28685262579027,4.35418538954614,4.21951986203441,4.21951986203441,1193991.53570306,0.0,1.0
1991-10-10,47.5,47.88,47.37,47.75,50384,4.26440837120499,4.29852363817463,4.25273735882063,4.28685262579027,561212.668130033,0.0,1.0
1991-10-11,47.25,47.75,47.12,47.75,12023,4.2419641166197,4.28685262579027,4.23029310423535,4.28685262579027,133920.687300083,0.0,1.0
1991-10-14,47.12,47.37,47.0,47.37,15052,4.23029310423535,4.25273735882063,4.21951986203441,4.25273735882063,167659.834088069,0.0,1.0
1991-10-15,46.88,47.37,46.88,47.0,28023,4.20874661983347,4.25273735882063,4.20874661983347,4.21951986203441,312140.016652269,0.0,1.0
1991-10-16,47.25,48.0,47.0,47.0,49185,4.2419641166197,4.30929688037556,4.21951986203441,4.21951986203441,547857.357136704,0.0,1.0
1991-10-17,47.75,47.75,47.0,47.25,41771,4.28685262579027,4.28685262579027,4.21951986203441,4.2419641166197,465274.975398135,0.0,1.0
1991-10-18,48.25,48.25,47.75,47.75,78775,4.33174113496085,4.33174113496085,4.28685262579027,4.28685262579027,877451.729357404,0.0,1.0
1991-10-21,48.87,49.13,48.37,48.75,28023,4.38740288633237,4.41074491110107,4.34251437716179,4.37662964413143,312140.016652269,0.0,1.0
1991-10-22,50.0,50.12,48.75,48.75,17356,4.48885091705788,4.49962415925882,4.37662964413143,4.37662964413143,193323.417514784,0.0,1.0
1991-10-23,49.5,50.12,49.5,49.75,48553,4.4439624078873,4.49962415925882,4.4439624078873,4.46640666247259,540817.693627293,0.0,1.0
1991-10-24,48.75,49.75,48.37,49.75,83213,4.37662964413143,4.46640666247259,4.34251437716179,4.46640666247259,926885.315836466,0.0,1.0
1991-10-25,47.5,48.75,47.5,48.75,18963,4.26440837120499,4.37662964413143,4.26440837120499,4.37662964413143,211223.321406594,0.0,1.0
1991-10-28,47.75,47.75,47.5,47.5,49435,4.28685262579027,4.28685262579027,4.26440837120499,4.26440837120499,550642.034157833,0.0,1.0
1991-10-29,47.75,48.0,47.5,47.75,30947,4.28685262579027,4.30929688037556,4.26440837120499,4.28685262579027,344709.599091381,0.0,1.0
1991-10-30,49.5,49.63,47.75,47.75,106153,4.4439624078873,4.45563342027165,4.28685262579027,4.28685262579027,1182407.27929516,0.0,1.0
1991-10-31,50.75,51.12,49.75,50.0,69768,4.55618368081375,4.58940117759998,4.46640666247259,4.48885091705788,777125.385640206,0.0,1.0
1991-11-01,50.75,51.0,50.12,50.88,44023,4.55618368081375,4.57862793539904,4.49962415925882,4.5678546931981,490359.346004455,0.0,1.0
1991-11-04,50.75,51.25,50.25,51.0,48645,4.55618368081375,4.60107218998433,4.51129517164317,4.57862793539904,541842.454771067,0.0,1.0
1991-11-05,51.25,51.75,50.75,50.75,26838,4.60107218998433,4.64596069915491,4.55618368081375,4.55618368081375,298940.647572123,0.0,1.0
1991-11-06,50.37,51.12,50.25,51.0,31052,4.52206841384411,4.58940117759998,4.51129517164317,4.57862793539904,345879.163440255,0.0,1.0
1991-11-07,49.13,50.37,49.0,50.37,61867,4.41074491110107,4.52206841384411,4.39907389871672,4.52206841384411,689118.453064481,0.0,1.0
1991-11-08,48.75,49.25,48.0,49.25,90245,4.37662964413143,4.42151815330201,4.30929688037556,4.42151815330201,1005212.71108675,0.0,1.0
1991-11-11,49.75,49.75,48.75,48.75,15579,4.46640666247259,4.46640666247259,4.37662964413143,4.37662964413143,173529.933248607,0.0,1.0
1991-11-12,50.75,51.0,49.75,49.75,32369,4.55618368081375,4.57862793539904,4.46640666247259,4.46640666247259,360548.841987556,0.0,1.0
1991-11-13,50.63,51.0,50.12,51.0,38835,4.54541043861281,4.57862793539904,4.49962415925882,4.57862793539904,432571.728462009,0.0,1.0
1991-11-14,52.5,52.5,50.5,50.88,55190,4.71329346291077,4.71329346291077,4.53373942622846,4.5678546931981,614745.299184197,0.0,1.0
1991-11-15,50.25,52.75,50.25,52.75,60168,4.51129517164317,4.73573771749606,4.51129517164317,4.73573771749606,670193.788028895,0.0,1.0
1991-11-18,49.0,50.0,48.75,50.0,78828,4.39907389871672,4.48885091705788,4.37662964413143,4.48885091705788,878042.080885882,0.0,1.0
1991-11-19,46.5,48.25,46.5,48.25,114660,4.17463135286383,4.33174113496085,4.17463135286383,4.33174113496085,1277164.2689701,0.0,1.0
1991-11-20,45.62,46.75,45.5,46.75,88375,4.09562757672361,4.19707560744912,4.08485433452267,4.19707560744912,984383.326968714,0.0,1.0
1991-11-21,46.5,46.75,45.0,45.62,59984,4.17463135286383,4.19707560744912,4.03996582535209,4.09562757672361,668144.265741345,0.0,1.0
1991-11-22,46.0,47.37,45.75,47.0,61353,4.12974284369325,4.25273735882063,4.10729858910796,4.21951986203441,683393.157109041,0.0,1.0
1991-11-25,45.75,46.25,44.75,46.25,95052,4.10729858910796,4.15218709827854,4.0175215707668,4.15218709827854,1058756.480849,0.0,1.0
1991-11-26,45.75,46.75,45.5,46.0,87835,4.10729858910796,4.19707560744912,4.08485433452267,4.12974284369325,978368.424603078,0.0,1.0
1991-11-27,30.62,30.75,30.5,30.62,68635,4.12345845240937,4.14096497098589,4.10729858910796,4.12345845240937,509670.152920303,0.0,1.5
1991-11-29,30.5,30.62,30.0,30.62,104790,4.10729858910796,4.12345845240937,4.03996582535209,4.12345845240937,778150.146783982,0.0,1.0
1991-12-02,30.5,30.75,29.62,30.25,80257,4.10729858910796,4.14096497098589,3.98879292489763,4.07363220723003,595972.863159099,0.0,1.0
1991-12-03,32.62,33.0,31.0,31.0,168968,4.39278950743284,4.4439624078873,4.17463135286383,4.17463135286383,1254723.48508251,0.0,1.0
1991-12-04,34.37,34.75,33.0,33.25,135467,4.62845418057838,4.67962708103284,4.4439624078873,4.47762878976523,1005951.57872302,0.0,1.0
1991-12-05,34.12,34.37,34.12,34.12,118657,4.59478779870044,4.62845418057838,4.59478779870044,4.59478779870044,881123.790122598,0.0,1.0
1991-12-06,34.25,34.75,34.12,34.37,50390,4.61229431727697,4.67962708103284,4.59478779870044,4.62845418057838,374186.333585694,0.0,1.0
1991-12-09,33.75,34.25,33.75,34.25,32257,4.5449615535211,4.61229431727697,4.5449615535211,4.61229431727697,239534.204454728,0.0,1.0
1991-12-10,34.12,34.25,33.75,33.88,66963,4.59478779870044,4.61229431727697,4.5449615535211,4.56246807209763,497254.206308768,0.0,1.0
1991-12-11,33.5,34.25,33.5,34.25,122667,4.51129517164317,4.61229431727697,4.51129517164317,4.61229431727697,910901.269735191,0.0,1.0
1991-12-12,32.88,33.5,32.75,33.5,84563,4.42780254458589,4.51129517164317,4.41029602600937,4.51129517164317,627948.381167038,0.0,1.0
1991-12-13,33.75,33.75,33.13,33.25,45175,4.5449615535211,4.5449615535211,4.46146892646383,4.47762878976523,335460.758478542,0.0,1.0
1991-12-16,34.0,34.12,33.75,34.0,53175,4.57862793539904,4.59478779870044,4.5449615535211,4.57862793539904,394867.201595937,0.0,1.0
1991-12-17,33.75,34.25,33.5,34.25,92168,4.5449615535211,4.61229431727697,4.51129517164317,4.61229431727697,684421.631155512,0.0,1.0
1991-12-18,33.25,33.75,32.88,33.75,54953,4.47762878976523,4.5449615535211,4.42780254458589,4.5449615535211,408070.283578778,0.0,1.0
1991-12-19,33.0,33.25,32.75,33.25,46163,4.4439624078873,4.47762878976523,4.41029602600937,4.47762878976523,342797.45420354,0.0,1.0
1991-12-20,33.0,33.5,32.75,33.0,38420,4.4439624078873,4.51129517164317,4.41029602600937,4.4439624078873,285299.443071291,0.0,1.0
1991-12-23,33.25,33.25,32.75,32.75,102578,4.47762878976523,4.47762878976523,4.41029602600937,4.41029602600937,761724.265262023,0.0,1.0
1991-12-24,33.25,33.25,33.0,33.13,46578,4.47762878976523,4.47762878976523,4.4439624078873,4.46146892646383,345879.163440255,0.0,1.0
1991-12-26,33.25,34.0,33.0,33.0,85867,4.47762878976523,4.57862793539904,4.4439624078873,4.4439624078873,637631.631395173,0.0,1.0
1991-12-27,34.5,34.5,33.5,33.5,89442,4.6459606991549,4.6459606991549,4.51129517164317,4.51129517164317,664178.88566326,0.0,1.0
1991-12-30,37.0,38.0,34.63,34.63,154667,4.98262451793425,5.11729004544598,4.66346721773143,4.66346721773143,1148527.04220477,0.0,1.0
1991-12-31,37.5,37.5,36.87,37.25,90667,5.04995728169011,5.04995728169011,4.96511799935772,5.01629089981218,673275.497265611,0.0,1.0
1992-01-02,37.38,37.38,36.5,37.0,48968,5.03379741838871,5.03379741838871,4.91529175417838,4.98262451793425,363626.838321576,0.0,1.0
1992-01-03,37.5,37.63,37.0,37.12,133175,5.04995728169011,5.06746380026664,4.98262451793425,4.99878438123565,988931.632769891,0.0,1.0
1992-01-06,38.5,39.0,37.63,37.63,110657,5.18462280920185,5.25195557295772,5.06746380026664,5.06746380026664,821717.347005202,0.0,1.0
1992-01-07,39.25,39.25,37.0,38.0,200830,5.28562195483565,5.28562195483565,4.98262451793425,5.11729004544598,1491324.49640831,0.0,1.0
1992-01-08,38.38,39.0,38.12,39.0,314035,5.16846294590044,5.25195557295772,5.13344990874739,5.25195557295772,2331962.79554641,0.0,1.0
1992-01-09,38.87,39.25,38.12,39.0,86657,5.23444905438119,5.28562195483565,5.13344990874739,5.25195557295772,643498.017653016,0.0,1.0
1992-01-10,37.87,38.75,37.63,38.75,52444,5.09978352686946,5.21828919107978,5.06746380026664,5.21828919107978,389438.937856085,0.0,1.0
1992-01-13,37.5,38.0,37.12,37.75,43753,5.04995728169011,5.11729004544598,4.99878438123565,5.08362366356805,324901.263214425,0.0,1.0
1992-01-14,38.0,38.25,37.5,37.63,114035,5.11729004544598,5.15095642732392,5.04995728169011,5.06746380026664,846801.717611522,0.0,1.0
1992-01-15,37.75,38.38,37.75,38.25,61452,5.08362366356805,5.16846294590044,5.08362366356805,5.15095642732392,456330.592806272,0.0,1.0
1992-01-16,37.38,37.75,36.75,37.5,42430,5.03379741838871,5.08362366356805,4.94895813605631,5.04995728169011,315076.922683885,0.0,1.0
1992-01-17,38.0,38.38,37.75,38.12,125057,5.11729004544598,5.16846294590044,5.08362366356805,5.13344990874739,928648.944616514,0.0,1.0
1992-01-20,37.63,38.25,37.63,38.25,67378,5.06746380026664,5.15095642732392,5.06746380026664,5.15095642732392,500335.915545483,0.0,1.0
1992-01-21,36.87,37.5,36.63,37.5,62400,4.96511799935772,5.04995728169011,4.9327982727549,5.04995728169011,463370.256315683,0.0,1.0
1992-01-22,36.25,36.5,35.5,36.38,77057,4.88162537230044,4.91529175417838,4.78062622666664,4.89913189087697,572210.285912142,0.0,1.0
1992-01-23,36.12,37.0,36.12,36.38,222420,4.86411885372392,4.98262451793425,4.86411885372392,4.89913189087697,1651647.63477138,0.0,1.0
1992-01-24,35.63,36.63,34.75,36.38,225975,4.79813274524317,4.9327982727549,4.67962708103284,4.89913189087697,1678046.37293167,0.0,1.0
1992-01-27,36.63,37.0,35.0,35.75,109590,4.9327982727549,4.98262451793425,4.71329346291077,4.81429260854457,813794.01265442,0.0,1.0
1992-01-28,35.75,36.38,35.5,36.38,80652,4.81429260854457,4.89913189087697,4.78062622666664,4.89913189087697,598906.056288021,0.0,1.0
1992-01-29,35.0,36.25,35.0,35.75,84800,4.71329346291077,4.88162537230044,4.71329346291077,4.81429260854457,629708.297044391,0.0,1.0
1992-01-30,35.37,35.63,35.0,35.12,98153,4.76311970809012,4.79813274524317,4.71329346291077,4.72945332621218,728865.076412712,0.0,1.0
1992-01-31,35.25,36.0,35.25,35.63,25442,4.74695984478871,4.84795899042251,4.74695984478871,4.79813274524317,188927.340724096,0.0,1.0
1992-02-03,35.37,35.37,35.12,35.12,37985,4.76311970809012,4.76311970809012,4.72945332621218,4.72945332621218,282069.217726782,0.0,1.0
1992-02-04,37.0,37.0,34.25,35.37,145975,4.98262451793425,4.98262451793425,4.61229431727697,4.76311970809012,1083981.94175772,0.0,1.0
1992-02-05,38.38,39.5,37.75,37.75,104257,5.16846294590044,5.31928833671359,5.08362366356805,5.08362366356805,774192.192511286,0.0,1.0
1992-02-06,38.25,39.13,38.0,38.38,45590,5.15095642732392,5.26946209153424,5.11729004544598,5.16846294590044,338542.467715256,0.0,1.0
1992-02-07,38.63,38.63,37.75,38.5,88020,5.20212932777838,5.20212932777838,5.08362366356805,5.18462280920185,653619.390399141,0.0,1.0
1992-02-10,39.5,39.5,38.63,38.63,47585,5.31928833671359,5.31928833671359,5.20212932777838,5.20212932777838,353356.949467657,0.0,1.0
1992-02-11,39.5,39.87,39.0,39.5,125353,5.31928833671359,5.36911458189293,5.25195557295772,5.31928833671359,930846.983011856,0.0,1.0
1992-02-12,39.62,40.0,39.25,39.38,87585,5.33544820001499,5.38662110046945,5.28562195483565,5.30312847341218,650389.165054634,0.0,1.0
1992-02-13,41.25,41.25,39.62,39.75,76168,5.55495300985913,5.55495300985913,5.33544820001499,5.35295471859152,565608.74492072,0.0,1.0
1992-02-14,40.5,41.25,40.5,41.25,77175,5.45395386422532,5.55495300985913,5.45395386422532,5.55495300985913,573086.530948123,0.0,1.0
1992-02-18,40.13,41.0,40.13,40.87,29630,5.40412761904598,5.52128662798119,5.40412761904598,5.50378010940466,220026.613696053,0.0,1.0
1992-02-19,39.87,40.38,39.5,40.13,146785,5.36911458189293,5.43779400092391,5.31928833671359,5.40412761904598,1089996.84412336,0.0,1.0
1992-02-20,40.0,40.0,39.62,39.87,19378,5.38662110046945,5.38662110046945,5.33544820001499,5.36911458189293,143897.256841111,0.0,1.0
1992-02-21,39.62,40.0,39.5,40.0,27852,5.33544820001499,5.38662110046945,5.31928833671359,5.38662110046945,206823.531713212,0.0,1.0
1992-02-24,39.0,39.75,38.5,39.62,34430,5.25195557295772,5.35295471859152,5.18462280920185,5.33544820001499,255670.47956649,0.0,1.0
1992-02-25,38.0,38.87,37.87,38.75,42252,5.11729004544598,5.23444905438119,5.09978352686946,5.21828919107978,313755.129324523,0.0,1.0
1992-02-26,39.62,39.75,38.0,38.25,138667,5.33544820001499,5.35295471859152,5.11729004544598,5.15095642732392,1029714.15596998,0.0,1.0
1992-02-27,39.62,40.0,39.5,39.87,29867,5.33544820001499,5.38662110046945,5.31928833671359,5.36911458189293,221786.529573406,0.0,1.0
1992-02-28,39.62,39.75,39.25,39.5,14044,5.33544820001499,5.35295471859152,5.28562195483565,5.31928833671359,104288.010892588,0.0,1.0
1992-03-02,39.13,39.5,39.0,39.5,85590,5.26946209153424,5.31928833671359,5.25195557295772,5.31928833671359,635574.683302234,0.0,1.0
1992-03-03,38.75,39.13,38.63,39.0,12820,5.21828919107978,5.26946209153424,5.20212932777838,5.25195557295772,95198.8250956261,0.0,1.0
1992-03-04,38.25,39.0,38.25,39.0,26252,5.15095642732392,5.25195557295772,5.15095642732392,5.25195557295772,194942.243089733,0.0,1.0
1992-03-05,37.5,38.0,37.5,38.0,17620,5.04995728169011,5.11729004544598,5.04995728169011,5.11729004544598,130842.690966063,0.0,1.0
1992-03-06,37.25,37.63,37.25,37.5,9185,5.01629089981218,5.06746380026664,5.01629089981218,5.04995728169011,68206.0225041595,0.0,1.0
1992-03-09,36.5,37.25,36.12,37.25,94163,4.91529175417838,5.01629089981218,4.86411885372392,5.01629089981218,699236.112907911,0.0,1.0
1992-03-10,37.38,37.5,36.5,36.5,73363,5.03379741838871,5.04995728169011,4.91529175417838,4.91529175417838,544779.360802684,0.0,1.0
1992-03-11,37.75,37.75,37.12,37.25,23230,5.08362366356805,5.08362366356805,4.99878438123565,5.01629089981218,172501.459202137,0.0,1.0
1992-03-12,37.87,38.0,37.63,37.75,38578,5.09978352686946,5.11729004544598,5.06746380026664,5.08362366356805,286472.720322859,0.0,1.0
1992-03-13,38.38,38.38,38.12,38.12,60642,5.16846294590044,5.16846294590044,5.13344990874739,5.13344990874739,450315.690440636,0.0,1.0
1992-03-16,38.38,38.38,37.75,37.75,26035,5.16846294590044,5.16846294590044,5.08362366356805,5.08362366356805,193330.843320173,0.0,1.0
1992-03-17,38.75,38.75,38.38,38.38,35753,5.21828919107978,5.21828919107978,5.16846294590044,5.16846294590044,265494.82009703,0.0,1.0
1992-03-18,40.0,40.0,39.13,39.25,76563,5.38662110046945,5.38662110046945,5.26946209153424,5.28562195483565,568541.938049643,0.0,1.0
1992-03-19,39.87,40.0,39.75,40.0,31842,5.36911458189293,5.38662110046945,5.35295471859152,5.38662110046945,236452.495218013,0.0,1.0
1992-03-20,39.38,39.75,39.13,39.62,44267,5.30312847341218,5.35295471859152,5.26946209153424,5.33544820001499,328718.127184717,0.0,1.0
1992-03-23,39.25,39.62,39.0,39.5,29353,5.28562195483565,5.33544820001499,5.25195557295772,5.31928833671359,217969.665603113,0.0,1.0
1992-03-24,39.38,39.5,39.13,39.38,18390,5.30312847341218,5.31928833671359,5.26946209153424,5.30312847341218,136560.561116112,0.0,1.0
1992-03-25,39.75,39.75,39.13,39.25,38578,5.35295471859152,5.35295471859152,5.26946209153424,5.28562195483565,286472.72032286,0.0,1.0
1992-03-26,40.38,41.0,39.62,39.62,54400,5.43779400092391,5.52128662798119,5.33544820001499,5.33544820001499,403963.813198288,0.0,1.0
1992-03-27,38.87,40.38,38.87,40.13,49442,5.23444905438119,5.43779400092391,5.23444905438119,5.40412761904598,367146.670076283,0.0,1.0
1992-03-30,38.12,38.75,38.12,38.75,31585,5.13344990874739,5.21828919107978,5.13344990874739,5.21828919107978,234544.063232866,0.0,1.0
1992-03-31,38.0,38.25,37.63,38.0,30163,5.11729004544598,5.15095642732392,5.06746380026664,5.11729004544598,223984.567968749,0.0,1.0
1992-04-01,38.38,38.75,37.87,37.87,90785,5.16846294590044,5.21828919107978,5.09978352686946,5.09978352686946,674151.742301592,0.0,1.0
1992-04-02,38.63,38.87,38.5,38.5,29057,5.20212932777838,5.23444905438119,5.18462280920185,5.18462280920185,215771.627207769,0.0,1.0
1992-04-03,39.5,39.5,38.5,38.5,81778,5.31928833671359,5.31928833671359,5.18462280920185,5.18462280920185,607267.513156794,0.0,1.0
1992-04-06,38.63,39.5,38.5,39.5,37768,5.20212932777838,5.31928833671359,5.18462280920185,5.31928833671359,280457.817957223,0.0,1.0
1992-04-07,36.5,38.38,36.25,38.38,120375,4.91529175417838,5.16846294590044,4.88162537230044,5.16846294590044,893881.323782057,0.0,1.0
1992-04-08,37.75,37.75,36.12,36.63,62420,5.08362366356805,5.08362366356805,4.86411885372392,4.9327982727549,463518.772423477,0.0,1.0
1992-04-09,38.63,39.0,37.25,37.75,70775,5.20212932777838,5.25195557295772,5.01629089981218,5.08362366356805,525561.376454206,0.0,1.0
1992-04-10,39.87,39.87,39.38,39.5,73620,5.36911458189293,5.36911458189293,5.30312847341218,5.31928833671359,546687.79278783,0.0,1.0
1992-04-13,39.75,40.38,39.38,39.62,54242,5.35295471859152,5.43779400092391,5.30312847341218,5.33544820001499,402790.53594672,0.0,1.0
1992-04-14,40.13,41.0,39.5,39.75,49975,5.40412761904598,5.52128662798119,5.31928833671359,5.35295471859152,371104.624348979,0.0,1.0
1992-04-15,40.5,40.87,40.13,40.38,42430,5.45395386422532,5.50378010940466,5.40412761904598,5.43779400092391,315076.922683886,0.0,1.0
1992-04-16,40.62,41.0,40.5,40.62,66153,5.47011372752673,5.52128662798119,5.45395386422532,5.47011372752673,491239.303943132,0.0,1.0
1992-04-20,39.38,40.62,39.38,40.62,62400,5.30312847341218,5.47011372752673,5.30312847341218,5.47011372752673,463370.256315683,0.0,1.0
1992-04-21,38.12,39.5,38.12,39.38,141175,5.13344990874739,5.31928833671359,5.13344990874739,5.30312847341218,1048338.07588729,0.0,1.0
1992-04-22,37.5,38.38,37.25,38.25,99200,5.04995728169011,5.16846294590044,5.01629089981218,5.15095642732392,736639.894655702,0.0,1.0
1992-04-23,37.63,38.25,37.5,37.5,101867,5.06746380026664,5.15095642732392,5.04995728169011,5.04995728169011,756444.517629964,0.0,1.0
1992-04-24,36.75,37.75,36.5,37.75,34844,4.94895813605631,5.08362366356805,4.91529175417838,5.08362366356805,258744.762997815,0.0,1.0
1992-04-27,34.25,36.5,34.0,36.5,95467,4.61229431727697,4.91529175417838,4.57862793539904,4.91529175417838,708919.363136047,0.0,1.0
1992-04-28,32.75,34.5,32.5,34.0,170390,4.41029602600937,4.6459606991549,4.37662964413143,4.57862793539904,1265282.98034662,0.0,1.0
1992-04-29,34.5,34.88,32.75,32.88,156030,4.6459606991549,4.69713359960936,4.41029602600937,4.42780254458589,1158648.4149509,0.0,1.0
1992-04-30,35.0,35.0,34.5,34.75,50667,4.71329346291077,4.71329346291077,4.6459606991549,4.67962708103284,376243.281678634,0.0,1.0
1992-05-01,35.37,35.63,35.12,35.12,38400,4.76311970809012,4.79813274524317,4.72945332621218,4.72945332621218,285150.926963497,0.0,1.0
1992-05-04,35.75,36.0,35.5,35.5,4385,4.81429260854457,4.84795899042251,4.78062622666664,4.78062622666664,32562.1566337223,0.0,1.0
1992-05-05,36.0,36.0,35.25,35.88,82252,4.84795899042251,4.84795899042251,4.74695984478871,4.8317991271211,610787.3449115,0.0,1.0
1992-05-06,35.75,36.38,35.63,35.88,65857,4.81429260854457,4.89913189087697,4.79813274524317,4.8317991271211,489041.265547788,0.0,1.0
1992-05-07,36.0,36.0,35.63,35.75,78953,4.84795899042251,4.84795899042251,4.79813274524317,4.81429260854457,586289.612930964,0.0,1.0
1992-05-08,35.5,36.0,35.5,36.0,38775,4.78062622666664,4.84795899042251,4.78062622666664,4.84795899042251,287935.603984625,0.0,1.0
1992-05-11,35.12,35.75,35.0,35.5,31842,4.72945332621218,4.81429260854457,4.71329346291077,4.78062622666664,236452.495218013,0.0,1.0
1992-05-12,35.5,35.63,35.0,35.0,59753,4.78062622666664,4.79813274524317,4.71329346291077,4.71329346291077,443714.149449215,0.0,1.0
1992-05-13,35.5,35.88,35.12,35.5,77452,4.78062622666664,4.8317991271211,4.72945332621218,4.78062622666664,575143.479041063,0.0,1.0
1992-05-14,34.75,35.5,34.63,35.5,47368,4.67962708103284,4.78062622666664,4.66346721773143,4.78062622666664,351745.549698098,0.0,1.0
1992-05-15,34.5,34.75,34.12,34.63,27990,4.6459606991549,4.67962708103284,4.59478779870044,4.66346721773143,207848.292856987,0.0,1.0
1992-05-18,34.25,34.63,34.0,34.5,40020,4.61229431727697,4.66346721773143,4.57862793539904,4.6459606991549,297180.73169477,0.0,1.0
1992-05-19,33.75,34.0,33.63,34.0,39190,4.5449615535211,4.57862793539904,4.52880169021969,4.57862793539904,291017.31322134,0.0,1.0
1992-05-20,32.62,33.75,32.5,33.75,101630,4.39278950743284,4.5449615535211,4.37662964413143,4.5449615535211,754684.601752611,0.0,1.0
1992-05-21,31.0,32.5,30.75,32.5,384257,4.17463135286383,4.37662964413143,4.14096497098589,4.37662964413143,2853417.70162012,0.0,1.0
1992-05-22,30.88,31.25,29.87,30.5,359644,4.15847148956242,4.20829773474176,4.02245930677557,4.10729858910796,2670646.35356406,0.0,1.0
1992-05-26,31.37,31.5,31.0,31.0,296020,4.22445759804317,4.2419641166197,4.17463135286383,4.17463135286383,2198186.91145142,0.0,1.0
1992-05-27,31.5,31.88,31.5,31.62,185363,4.2419641166197,4.29313701707416,4.2419641166197,4.2581239799211,1376469.56444622,0.0,1.0
1992-05-28,32.62,32.62,31.37,31.37,185975,4.39278950743284,4.39278950743284,4.22445759804317,4.22445759804317,1381014.1573447,0.0,1.0
1992-05-29,31.88,34.0,31.75,32.88,280178,4.29313701707416,4.57862793539904,4.27563049849763,4.42780254458589,2080547.3024682,0.0,1.0
1992-06-01,31.75,32.62,31.25,31.62,295763,4.27563049849763,4.39278950743284,4.20829773474176,4.2581239799211,2196278.47946627,0.0,1.0
1992-06-02,32.0,32.37,31.62,31.88,342400,4.30929688037556,4.35912312555491,4.2581239799211,4.29313701707416,2542595.76542452,0.0,1.0
1992-06-03,32.37,32.5,32.0,32.0,57600,4.35912312555491,4.37662964413143,4.30929688037556,4.30929688037556,427726.390445246,0.0,1.0
1992-06-04,32.25,32.5,32.0,32.13,130252,4.3429632622535,4.37662964413143,4.30929688037556,4.32680339895209,967226.003615871,0.0,1.0
1992-06-05,32.5,32.75,32.13,32.37,164978,4.37662964413143,4.41029602600937,4.32680339895209,4.35912312555491,1225094.52157771,0.0,1.0
1992-06-08,32.37,32.5,31.88,32.5,40790,4.35912312555491,4.37662964413143,4.29313701707416,4.37662964413143,302898.601844819,0.0,1.0
1992-06-09,31.75,32.5,31.37,32.25,303467,4.27563049849763,4.37662964413143,4.22445759804317,4.3429632622535,2253486.88418833,0.0,1.0
1992-06-10,31.75,32.0,31.62,32.0,16435,4.27563049849763,4.30929688037556,4.2581239799211,4.30929688037556,122043.111579299,0.0,1.0
1992-06-11,31.5,31.88,31.5,31.88,79230,4.2419641166197,4.29313701707416,4.2419641166197,4.29313701707416,588346.561023903,0.0,1.0
1992-06-12,32.0,32.0,31.5,31.5,18390,4.30929688037556,4.30929688037556,4.2419641166197,4.2419641166197,136560.561116113,0.0,1.0
1992-06-15,31.88,32.13,31.75,31.75,24790,4.29313701707416,4.32680339895209,4.27563049849763,4.27563049849763,184085.715610029,0.0,1.0
1992-06-16,31.62,32.37,31.5,32.13,42252,4.2581239799211,4.35912312555491,4.2419641166197,4.32680339895209,313755.129324524,0.0,1.0
1992-06-17,31.5,31.88,31.37,31.88,65600,4.2419641166197,4.29313701707416,4.22445759804317,4.29313701707416,487132.833562641,0.0,1.0
1992-06-18,31.25,31.62,31.13,31.37,50963,4.20829773474176,4.2581239799211,4.19213787144035,4.22445759804317,378441.320073977,0.0,1.0
1992-06-19,30.75,31.37,30.75,31.25,38657,4.14096497098589,4.22445759804317,4.14096497098589,4.20829773474176,287059.358948644,0.0,1.0
1992-06-22,30.5,30.62,30.25,30.5,59042,4.10729858910796,4.12345845240937,4.07363220723003,4.10729858910796,438434.401817157,0.0,1.0
1992-06-23,31.37,31.88,30.62,30.62,59378,4.22445759804317,4.29313701707416,4.12345845240937,4.12345845240937,440929.472428087,0.0,1.0
1992-06-24,31.5,31.88,31.5,31.5,62420,4.2419641166197,4.29313701707416,4.2419641166197,4.2419641166197,463518.772423476,0.0,1.0
1992-06-25,31.75,31.88,31.62,31.75,16652,4.27563049849763,4.29313701707416,4.2581239799211,4.27563049849763,123654.511348858,0.0,1.0
1992-06-26,33.37,33.37,31.88,31.88,31644,4.49378865306664,4.49378865306664,4.29313701707416,4.29313701707416,234982.185750857,0.0,1.0
1992-06-29,32.88,33.13,32.75,33.13,193067,4.42780254458589,4.46146892646383,4.41029602600937,4.46146892646383,1433677.96916827,0.0,1.0
1992-06-30,33.0,33.0,32.5,32.75,78400,4.4439624078873,4.4439624078873,4.37662964413143,4.41029602600937,582183.142550474,0.0,1.0
1992-07-01,32.88,33.0,32.75,33.0,54242,4.42780254458589,4.4439624078873,4.41029602600937,4.4439624078873,402790.53594672,0.0,1.0
1992-07-02,32.62,32.88,32.25,32.88,137067,4.39278950743284,4.42780254458589,4.3429632622535,4.42780254458589,1017832.8673465,0.0,1.0
1992-07-06,32.0,32.62,31.75,32.62,18035,4.30929688037556,4.39278950743284,4.27563049849763,4.39278950743284,133924.400202778,0.0,1.0
1992-07-07,31.88,32.5,31.88,32.0,19990,4.29313701707416,4.37662964413143,4.29313701707416,4.30929688037556,148441.849739591,0.0,1.0
1992-07-08,31.25,31.88,31.0,31.62,129857,4.20829773474176,4.29313701707416,4.17463135286383,4.2581239799211,964292.810486951,0.0,1.0
1992-07-09,32.13,32.37,31.37,31.5,54775,4.32680339895209,4.35912312555491,4.22445759804317,4.2419641166197,406748.490219416,0.0,1.0
1992-07-10,32.5,32.75,31.88,32.13,26153,4.37662964413143,4.41029602600937,4.29313701707416,4.32680339895209,194207.088356155,0.0,1.0
1992-07-13,33.0,33.0,32.37,32.62,47467,4.4439624078873,4.4439624078873,4.35912312555491,4.39278950743284,352480.704431675,0.0,1.0
1992-07-14,33.13,33.63,33.0,33.5,49857,4.46146892646383,4.52880169021969,4.4439624078873,4.51129517164317,370228.379312997,0.0,1.0
1992-07-15,33.0,33.25,33.0,33.25,53353,4.4439624078873,4.47762878976523,4.4439624078873,4.47762878976523,396188.994955299,0.0,1.0
1992-07-16,33.13,33.13,33.0,33.13,81620,4.46146892646383,4.46146892646383,4.4439624078873,4.46146892646383,606094.235905225,0.0,1.0
1992-07-17,33.0,33.0,32.88,33.0,16553,4.4439624078873,4.4439624078873,4.42780254458589,4.4439624078873,122919.356615281,0.0,1.0
1992-07-20,33.37,33.88,32.62,32.88,102420,4.49378865306664,4.56246807209763,4.39278950743284,4.42780254458589,760550.988010454,0.0,1.0
1992-07-21,33.63,33.75,33.25,33.25,15052,4.52880169021969,4.5449615535211,4.47762878976523,4.47762878976523,111773.222725379,0.0,1.0
1992-07-22,33.37,33.63,33.13,33.63,117590,4.49378865306664,4.52880169021969,4.46146892646383,4.52880169021969,873200.455771815,0.0,1.0
1992-07-23,34.75,34.88,33.37,33.5,56652,4.67962708103284,4.69713359960936,4.49378865306664,4.51129517164317,420686.726935835,0.0,1.0
1992-07-24,35.0,35.5,34.5,34.63,34844,4.71329346291077,4.78062622666664,4.6459606991549,4.66346721773143,258744.762997815,0.0,1.0
1992-07-27,34.75,35.12,34.75,35.0,74785,4.67962708103284,4.72945332621218,4.67962708103284,4.71329346291077,555338.856066801,0.0,1.0
1992-07-28,36.38,36.38,35.0,35.0,119230,4.89913189087697,4.89913189087697,4.71329346291077,4.71329346291077,885378.77661088,0.0,1.0
1992-07-29,37.63,37.87,36.63,36.63,201244,5.06746380026664,5.09978352686946,4.9327982727549,4.9327982727549,1494398.77983964,0.0,1.0
1992-07-30,37.63,37.75,36.75,37.63,345778,5.06746380026664,5.08362366356805,4.94895813605631,5.06746380026664,2567680.13603084,0.0,1.0
1992-07-31,38.0,38.0,37.5,37.5,69985,5.11729004544598,5.11729004544598,5.04995728169011,5.04995728169011,519694.990196364,0.0,1.0
1992-08-03,37.63,37.87,37.5,37.75,107852,5.06746380026664,5.09978352686946,5.04995728169011,5.08362366356805,800887.962887165,0.0,1.0
1992-08-04,36.25,37.63,35.88,37.5,101235,4.88162537230044,5.06746380026664,4.8317991271211,5.04995728169011,751751.40862369,0.0,1.0
1992-08-05,36.87,37.0,36.12,36.25,57600,4.96511799935772,4.98262451793425,4.86411885372392,4.88162537230044,427726.390445246,0.0,1.0
1992-08-06,36.87,37.25,36.75,36.87,17600,4.96511799935772,5.01629089981218,4.94895813605631,4.96511799935772,130694.17485827,0.0,1.0
1992-08-07,36.5,37.0,36.5,37.0,27220,4.91529175417838,4.98262451793425,4.91529175417838,4.98262451793425,202130.422706937,0.0,1.0
1992-08-10,36.5,36.5,36.25,36.25,43457,4.91529175417838,4.91529175417838,4.88162537230044,4.88162537230044,322703.224819081,0.0,1.0
1992-08-11,36.5,36.63,36.25,36.5,17244,4.91529175417838,4.9327982727549,4.88162537230044,4.91529175417838,128050.588139546,0.0,1.0
1992-08-12,35.88,36.63,35.75,36.38,20563,4.8317991271211,4.9327982727549,4.81429260854457,4.89913189087697,152696.836227875,0.0,1.0
1992-08-13,35.25,36.0,35.25,36.0,58153,4.74695984478871,4.84795899042251,4.74695984478871,4.84795899042251,431832.860825736,0.0,1.0
1992-08-14,35.75,35.88,35.5,35.5,38044,4.81429260854457,4.8317991271211,4.78062622666664,4.78062622666664,282507.340244774,0.0,1.0
1992-08-17,36.63,37.0,35.88,35.88,109353,4.9327982727549,4.98262451793425,4.8317991271211,4.8317991271211,812034.096777067,0.0,1.0
1992-08-18,37.0,37.0,36.63,36.75,100030,4.98262451793425,4.98262451793425,4.9327982727549,4.94895813605631,742803.313129131,0.0,1.0
1992-08-19,36.87,37.38,36.75,37.0,32553,4.96511799935772,5.03379741838871,4.94895813605631,4.98262451793425,241732.242850071,0.0,1.0
1992-08-20,36.5,36.75,36.5,36.75,12800,4.91529175417838,4.94895813605631,4.91529175417838,4.94895813605631,95050.3089878324,0.0,1.0
1992-08-21,36.38,36.63,36.0,36.63,16435,4.89913189087697,4.9327982727549,4.84795899042251,4.9327982727549,122043.111579299,0.0,1.0
1992-08-24,35.0,36.12,35.0,36.12,25067,4.71329346291077,4.86411885372392,4.71329346291077,4.86411885372392,186142.663702969,0.0,1.0
1992-08-25,34.37,35.0,34.25,35.0,91575,4.62845418057838,4.71329346291077,4.61229431727697,4.71329346291077,680018.128559434,0.0,1.0
1992-08-26,34.63,35.0,34.5,34.5,62578,4.66346721773143,4.71329346291077,4.6459606991549,4.6459606991549,464692.049675046,0.0,1.0
1992-08-27,35.12,35.37,34.88,34.88,49067,4.72945332621218,4.76311970809012,4.69713359960936,4.69713359960936,364361.993055155,0.0,1.0
1992-08-28,35.37,35.5,34.5,34.88,56553,4.76311970809012,4.78062622666664,4.6459606991549,4.69713359960936,419951.572202257,0.0,1.0
1992-08-31,36.0,36.0,35.37,35.63,50035,4.84795899042251,4.84795899042251,4.76311970809012,4.79813274524317,371550.172672359,0.0,1.0
1992-09-01,36.38,36.5,36.12,36.25,37867,4.89913189087697,4.91529175417838,4.86411885372392,4.88162537230044,281192.972690801,0.0,1.0
1992-09-02,36.38,36.5,36.25,36.38,191842,4.89913189087697,4.91529175417838,4.88162537230044,4.89913189087697,1424581.35756592,0.0,1.0
1992-09-03,36.75,36.75,36.25,36.5,149985,4.94895813605631,4.94895813605631,4.88162537230044,4.91529175417838,1113759.42137032,0.0,1.0
1992-09-04,37.12,37.25,36.5,36.5,204030,4.99878438123565,5.01629089981218,4.91529175417838,4.91529175417838,1515087.07365527,0.0,1.0
1992-09-08,37.25,37.5,37.0,37.0,34963,5.01629089981218,5.04995728169011,4.98262451793425,4.98262451793425,259628.433839187,0.0,1.0
1992-09-09,36.75,37.38,36.63,37.38,101353,4.94895813605631,5.03379741838871,4.9327982727549,5.03379741838871,752627.653659671,0.0,1.0
1992-09-10,37.0,37.25,36.63,36.75,246835,4.98262451793425,5.01629089981218,4.9327982727549,4.94895813605631,1832948.67336028,0.0,1.0
1992-09-11,37.0,37.12,36.75,37.0,19457,4.98262451793425,4.99878438123565,4.94895813605631,4.98262451793425,144483.895466895,0.0,1.0
1992-09-14,39.75,39.75,36.87,37.25,188820,5.35295471859152,5.35295471859152,4.96511799935772,5.01629089981218,1402140.57367832,0.0,1.0
1992-09-15,40.5,41.0,39.38,39.75,212642,5.45395386422532,5.52128662798119,5.30312847341218,5.35295471859152,1579038.10967115,0.0,1.0
1992-09-16,40.38,40.75,40.13,40.25,91575,5.43779400092391,5.48762024610326,5.40412761904598,5.42028748234739,680018.128559435,0.0,1.0
1992-09-17,40.38,40.62,40.25,40.38,192790,5.43779400092391,5.47011372752673,5.42028748234739,5.43779400092391,1431621.02107533,0.0,1.0
1992-09-18,40.38,40.62,40.38,40.38,69235,5.43779400092391,5.47011372752673,5.43779400092391,5.43779400092391,514125.636154109,0.0,1.0
1992-09-21,39.75,40.38,39.75,40.38,47842,5.35295471859152,5.43779400092391,5.35295471859152,5.43779400092391,355265.381452803,0.0,1.0
1992-09-22,39.62,40.0,39.62,40.0,407467,5.33544820001499,5.38662110046945,5.33544820001499,5.38662110046945,3025770.64471447,0.0,1.0
1992-09-23,39.13,39.5,39.0,39.5,40257,5.26946209153424,5.31928833671359,5.25195557295772,5.31928833671359,298940.647572123,0.0,1.0
1992-09-24,38.38,39.0,38.25,39.0,69057,5.16846294590044,5.25195557295772,5.15095642732392,5.25195557295772,512803.842794746,0.0,1.0
1992-09-25,37.25,38.38,37.25,38.38,57185,5.01629089981218,5.16846294590044,5.01629089981218,5.16846294590044,424644.681208531,0.0,1.0
1992-09-28,37.75,37.75,37.38,37.38,106252,5.08362366356805,5.08362366356805,5.03379741838871,5.03379741838871,789006.674263686,0.0,1.0
1992-09-29,37.38,37.63,37.12,37.5,82963,5.03379741838871,5.06746380026664,4.99878438123565,5.04995728169011,616067.092543558,0.0,1.0
1992-09-30,38.0,38.0,37.0,37.12,271368,5.11729004544598,5.11729004544598,4.98262451793425,4.99878438123565,2015125.95698517,0.0,1.0
1992-10-01,36.63,38.0,36.0,37.87,156800,4.9327982727549,5.11729004544598,4.84795899042251,5.09978352686946,1164366.28510095,0.0,1.0
1992-10-02,36.63,36.87,36.5,36.75,53235,4.9327982727549,4.96511799935772,4.91529175417838,4.94895813605631,395312.749919318,0.0,1.0
1992-10-05,36.38,36.5,34.37,36.38,134578,4.89913189087697,4.91529175417838,4.62845418057838,4.89913189087697,999350.037731603,0.0,1.0
1992-10-06,35.75,36.38,35.63,36.38,62044,4.81429260854457,4.89913189087697,4.79813274524317,4.89913189087697,460726.66959696,0.0,1.0
1992-10-07,35.5,36.0,35.25,35.75,41067,4.78062622666664,4.84795899042251,4.74695984478871,4.81429260854457,304955.549937759,0.0,1.0
1992-10-08,36.12,36.38,35.75,35.75,42430,4.86411885372392,4.89913189087697,4.81429260854457,4.81429260854457,315076.922683885,0.0,1.0
1992-10-09,35.75,36.25,35.63,36.25,31467,4.81429260854457,4.88162537230044,4.79813274524317,4.88162537230044,233667.818196885,0.0,1.0
1992-10-12,34.75,35.63,34.63,35.63,58667,4.67962708103284,4.79813274524317,4.66346721773143,4.79813274524317,435649.724796029,0.0,1.0
1992-10-13,34.0,35.0,34.0,34.75,91635,4.57862793539904,4.71329346291077,4.57862793539904,4.67962708103284,680463.676882814,0.0,1.0
1992-10-14,33.63,34.12,32.5,34.12,164168,4.52880169021969,4.59478779870044,4.37662964413143,4.59478779870044,1219079.61921207,0.0,1.0
1992-10-15,35.0,35.25,33.5,33.63,249067,4.71329346291077,4.74695984478871,4.51129517164317,4.52880169021969,1849523.07099004,0.0,1.0
1992-10-16,35.88,36.12,34.75,34.75,67378,4.8317991271211,4.86411885372392,4.67962708103284,4.67962708103284,500335.915545483,0.0,1.0
1992-10-19,36.25,36.38,35.75,35.75,48652,4.88162537230044,4.89913189087697,4.81429260854457,4.81429260854457,361280.28381844,0.0,1.0
1992-10-20,37.12,37.5,36.12,36.12,68385,4.99878438123565,5.04995728169011,4.86411885372392,4.86411885372392,507813.701572885,0.0,1.0
1992-10-21,38.25,38.25,37.25,37.38,54775,5.15095642732392,5.15095642732392,5.01629089981218,5.03379741838871,406748.490219416,0.0,1.0
1992-10-22,38.0,39.0,38.0,38.25,126400,5.11729004544598,5.25195557295772,5.11729004544598,5.15095642732392,938621.801254846,0.0,1.0
1992-10-23,38.12,38.12,37.87,38.12,54657,5.13344990874739,5.13344990874739,5.09978352686946,5.13344990874739,405872.245183434,0.0,1.0
1992-10-26,37.75,38.0,37.63,38.0,29867,5.08362366356805,5.11729004544598,5.06746380026664,5.11729004544598,221786.529573406,0.0,1.0
1992-10-27,37.75,37.87,37.5,37.87,14578,5.08362366356805,5.09978352686946,5.04995728169011,5.09978352686946,108253.390970674,0.0,1.0
1992-10-28,37.5,37.75,37.5,37.63,68800,5.04995728169011,5.08362366356805,5.04995728169011,5.06746380026664,510895.4108096,0.0,1.0
1992-10-29,37.38,37.87,37.25,37.63,130153,5.03379741838871,5.09978352686946,5.01629089981218,5.06746380026664,966490.848882293,0.0,1.0
1992-10-30,37.75,37.87,37.5,37.5,119368,5.08362366356805,5.09978352686946,5.04995728169011,5.04995728169011,886403.537754655,0.0,1.0
1992-11-02,38.38,38.38,37.5,37.5,67990,5.16846294590044,5.16846294590044,5.04995728169011,5.04995728169011,504880.508443964,0.0,1.0
1992-11-03,37.38,38.5,37.38,38.25,94242,5.03379741838871,5.18462280920185,5.03379741838871,5.15095642732392,699822.751533695,0.0,1.0
1992-11-04,37.63,38.0,37.5,37.5,81185,5.06746380026664,5.11729004544598,5.04995728169011,5.04995728169011,602864.010560717,0.0,1.0
1992-11-05,38.0,38.0,37.38,37.63,75378,5.11729004544598,5.11729004544598,5.03379741838871,5.06746380026664,559742.358662878,0.0,1.0
1992-11-06,39.25,39.25,38.63,38.75,91457,5.28562195483565,5.28562195483565,5.20212932777838,5.21828919107978,679141.883523453,0.0,1.0
1992-11-09,39.87,40.13,39.0,39.25,83990,5.36911458189293,5.40412761904598,5.25195557295772,5.28562195483565,623693.394678754,0.0,1.0
1992-11-10,40.0,40.0,39.0,39.87,38835,5.38662110046945,5.38662110046945,5.25195557295772,5.36911458189293,288381.152308006,0.0,1.0
1992-11-11,40.0,40.25,39.5,40.0,34430,5.38662110046945,5.42028748234739,5.31928833671359,5.38662110046945,255670.47956649,0.0,1.0
1992-11-12,39.0,40.0,38.87,39.75,25442,5.25195557295772,5.38662110046945,5.23444905438119,5.35295471859152,188927.340724096,0.0,1.0
1992-11-13,39.0,39.13,38.5,39.13,44800,5.25195557295772,5.26946209153424,5.18462280920185,5.26946209153424,332676.081457414,0.0,1.0
1992-11-16,40.13,40.87,39.25,39.25,87368,5.40412761904598,5.50378010940466,5.28562195483565,5.28562195483565,648777.765285074,0.0,1.0
1992-11-17,40.13,40.25,39.62,40.0,84385,5.40412761904598,5.42028748234739,5.33544820001499,5.38662110046945,626626.587807676,0.0,1.0
1992-11-18,41.13,41.38,40.13,40.25,74963,5.53879314655772,5.57245952843565,5.40412761904598,5.42028748234739,556660.649426163,0.0,1.0
1992-11-19,42.5,42.75,41.38,41.38,109590,5.7232849192488,5.75695130112673,5.57245952843565,5.57245952843565,813794.012654418,0.0,1.0
1992-11-20,42.25,42.5,42.0,42.25,112020,5.68961853737086,5.7232849192488,5.65595215549293,5.68961853737086,831838.719751328,0.0,1.0
1992-11-23,41.62,42.5,41.25,42.25,44444,5.60477925503847,5.7232849192488,5.55495300985913,5.68961853737086,330032.49473869,0.0,1.0
1992-11-24,42.25,42.5,41.87,41.87,115042,5.68961853737086,5.7232849192488,5.6384456369164,5.6384456369164,854279.503638924,0.0,1.0
1992-11-25,41.5,42.0,41.25,42.0,62953,5.58861939173706,5.65595215549293,5.55495300985913,5.65595215549293,467476.726696173,0.0,1.0
1992-11-27,41.87,41.87,41.5,41.62,8652,5.6384456369164,5.6384456369164,5.58861939173706,5.60477925503847,64248.068231463,0.0,1.0
1992-11-30,42.0,42.0,41.5,41.87,116642,5.65595215549293,5.65595215549293,5.58861939173706,5.6384456369164,866160.792262403,0.0,1.0
1992-12-01,42.25,42.25,41.87,42.0,75220,5.68961853737086,5.68961853737086,5.6384456369164,5.65595215549293,558569.08141131,0.0,1.0
1992-12-02,41.38,42.13,41.25,42.0,51635,5.57245952843565,5.67345867406945,5.55495300985913,5.65595215549293,383431.461295838,0.0,1.0
1992-12-03,41.13,41.38,41.0,41.38,40790,5.53879314655772,5.57245952843565,5.52128662798119,5.57245952843565,302898.601844819,0.0,1.0
1992-12-04,41.38,41.38,40.75,41.38,111585,5.57245952843565,5.57245952843565,5.48762024610326,5.57245952843565,828608.49440682,0.0,1.0
1992-12-07,41.87,42.0,41.5,41.5,103842,5.6384456369164,5.65595215549293,5.58861939173706,5.58861939173706,771110.483274571,0.0,1.0
1992-12-08,41.5,41.87,41.0,41.87,48000,5.58861939173706,5.6384456369164,5.52128662798119,5.6384456369164,356438.658704372,0.0,1.0
1992-12-09,40.87,41.75,40.87,41.5,20800,5.50378010940466,5.62228577361499,5.50378010940466,5.58861939173706,154456.752105228,0.0,1.0
1992-12-10,40.25,40.75,39.75,40.75,63842,5.42028748234739,5.48762024610326,5.35295471859152,5.48762024610326,474078.267687594,0.0,1.0
1992-12-11,40.0,40.0,39.75,40.0,12385,5.38662110046945,5.38662110046945,5.35295471859152,5.38662110046945,91968.5997511177,0.0,1.0
1992-12-14,40.25,40.25,39.75,40.0,111585,5.42028748234739,5.42028748234739,5.35295471859152,5.38662110046945,828608.494406819,0.0,1.0
1992-12-15,39.38,40.38,39.13,40.38,22163,5.30312847341218,5.43779400092391,5.26946209153424,5.43779400092391,164578.124851354,0.0,1.0
1992-12-16,39.25,39.25,39.0,39.0,78657,5.28562195483565,5.28562195483565,5.25195557295772,5.25195557295772,584091.574535621,0.0,1.0
1992-12-17,40.5,40.5,39.13,39.5,119190,5.45395386422532,5.45395386422532,5.26946209153424,5.31928833671359,885081.744395294,0.0,1.0
1992-12-18,40.25,41.0,39.62,41.0,192000,5.42028748234739,5.52128662798119,5.33544820001499,5.52128662798119,1425754.63481749,0.0,1.0
1992-12-21,40.25,40.5,40.13,40.38,28168,5.42028748234739,5.45395386422532,5.40412761904598,5.43779400092391,209170.086216349,0.0,1.0
1992-12-22,40.5,40.62,40.13,40.13,89600,5.45395386422532,5.47011372752673,5.40412761904598,5.40412761904598,665352.162914828,0.0,1.0
1992-12-23,40.25,40.62,40.25,40.62,22657,5.42028748234739,5.47011372752673,5.42028748234739,5.47011372752673,168246.472713853,0.0,1.0
1992-12-24,40.13,40.5,40.13,40.25,29768,5.40412761904598,5.45395386422532,5.40412761904598,5.42028748234739,221051.374839828,0.0,1.0
1992-12-28,40.38,40.38,40.13,40.25,50252,5.43779400092391,5.43779400092391,5.40412761904598,5.42028748234739,373161.572441919,0.0,1.0
1992-12-29,40.0,40.38,39.87,40.13,122390,5.38662110046945,5.43779400092391,5.36911458189293,5.40412761904598,908844.321642252,0.0,1.0
1992-12-30,40.5,40.62,40.0,40.0,176375,5.45395386422532,5.47011372752673,5.38662110046945,5.38662110046945,1309726.42560383,0.0,1.0
1992-12-31,41.13,41.38,40.38,40.62,152257,5.53879314655772,5.57245952843565,5.43779400092391,5.47011372752673,1130630.85121566,0.0,1.0
1993-01-04,42.13,42.13,41.75,42.0,46578,5.67345867406945,5.67345867406945,5.62228577361499,5.65595215549293,345879.163440255,0.0,1.0
1993-01-05,43.37,43.5,42.13,42.13,108267,5.84044392818401,5.85795044676053,5.67345867406945,5.67345867406945,803969.672123879,0.0,1.0
1993-01-06,43.88,44.25,42.75,43.37,70242,5.90912334721499,5.95894959239433,5.75695130112673,5.84044392818401,521603.42218151,0.0,1.0
1993-01-07,44.25,44.5,43.75,43.75,140800,5.95894959239433,5.99261597427227,5.89161682863847,5.89161682863847,1045553.39886616,0.0,1.0
1993-01-08,44.37,44.75,43.88,44.25,187378,5.97510945569574,6.0262823561502,5.90912334721499,5.95894959239433,1391432.56230641,0.0,1.0
1993-01-11,43.88,44.25,43.75,44.25,105778,5.90912334721499,5.95894959239433,5.89161682863847,5.95894959239433,785486.84250898,0.0,1.0
1993-01-12,44.5,44.5,43.75,43.88,385363,5.99261597427227,5.99261597427227,5.89161682863847,5.90912334721499,2861630.6423811,0.0,1.0
1993-01-13,44.62,44.75,44.37,44.62,77768,6.00877583757368,6.0262823561502,5.97510945569574,6.00877583757368,577490.0335442,0.0,1.0
1993-01-14,45.37,45.5,44.88,44.88,53057,6.10977498320748,6.127281501784,6.04378887472673,6.04378887472673,393990.956559955,0.0,1.0
1993-01-15,45.5,45.63,45.25,45.5,73975,6.127281501784,6.14478802036053,6.09361511990607,6.127281501784,549323.953701165,0.0,1.0
1993-01-18,45.5,45.63,45.5,45.5,22044,6.127281501784,6.14478802036053,6.127281501784,6.127281501784,163694.454009983,0.0,1.0
1993-01-19,45.0,45.63,44.75,45.63,85353,6.05994873802814,6.14478802036053,6.0262823561502,6.14478802036053,633814.76742488,0.0,1.0
1993-01-20,46.63,48.0,45.88,46.0,158420,6.27945354787227,6.46394532056335,6.17845440223847,6.19461426553987,1176396.08983222,0.0,1.0
1993-01-21,47.0,47.25,46.75,47.0,51200,6.32927979305161,6.36294617492954,6.29561341117368,6.32927979305161,380201.23595133,0.0,1.0
1993-01-22,46.37,47.12,46.37,47.0,65975,6.24444051071922,6.34543965635302,6.24444051071922,6.32927979305161,489917.510583769,0.0,1.0
1993-01-25,46.0,46.0,45.5,45.5,243042,6.19461426553987,6.19461426553987,6.127281501784,6.127281501784,1804782.59351725,0.0,1.0
1993-01-26,45.88,47.0,45.75,46.12,69353,6.17845440223847,6.32927979305161,6.16094788366194,6.21077412884128,515001.881190089,0.0,1.0
1993-01-27,44.5,45.88,44.5,45.63,105442,5.99261597427227,6.17845440223847,5.99261597427227,6.14478802036053,782991.771898049,0.0,1.0
1993-01-28,43.75,44.5,43.25,44.5,69590,5.89161682863847,5.99261597427227,5.8242840648826,5.99261597427227,516761.797067442,0.0,1.0
1993-01-29,46.0,46.0,43.88,43.88,44168,6.19461426553987,6.19461426553987,5.90912334721499,5.90912334721499,327982.97245114,0.0,1.0
1993-02-01,45.88,46.37,45.63,45.88,57620,6.17845440223847,6.24444051071922,6.14478802036053,6.17845440223847,427874.906553039,0.0,1.0
1993-02-02,47.12,47.5,45.75,45.75,96178,6.34543965635302,6.39661255680748,6.16094788366194,6.16094788366194,714199.110768105,0.0,1.0
1993-02-03,47.12,47.5,46.75,47.0,69630,6.34543965635302,6.39661255680748,6.29561341117368,6.32927979305161,517058.829283029,0.0,1.0
1993-02-04,48.75,48.75,47.0,47.0,97067,6.56494446619715,6.56494446619715,6.32927979305161,6.32927979305161,720800.651759526,0.0,1.0
1993-02-05,48.75,49.0,48.63,48.75,66252,6.56494446619715,6.59861084807508,6.54878460289574,6.56494446619715,491974.458676709,0.0,1.0
1993-02-08,47.0,48.5,46.75,48.5,76978,6.32927979305161,6.53127808431921,6.29561341117368,6.53127808431921,571623.647286357,0.0,1.0
1993-02-09,46.25,46.88,46.25,46.75,45867,6.22828064741781,6.3131199297502,6.22828064741781,6.29561341117368,340599.415808196,0.0,1.0
1993-02-10,46.12,46.37,46.0,46.12,56652,6.21077412884128,6.24444051071922,6.19461426553987,6.21077412884128,420686.726935835,0.0,1.0
1993-02-11,45.63,45.88,45.25,45.88,52030,6.14478802036053,6.17845440223847,6.09361511990607,6.17845440223847,386364.65442476,0.0,1.0
1993-02-12,45.63,46.0,45.25,45.63,50963,6.14478802036053,6.19461426553987,6.09361511990607,6.14478802036053,378441.320073977,0.0,1.0
1993-02-16,44.0,45.63,43.88,45.63,76563,5.9252832105164,6.14478802036053,5.90912334721499,6.14478802036053,568541.938049642,0.0,1.0
1993-02-17,43.5,44.0,43.5,44.0,56000,5.85795044676053,5.9252832105164,5.85795044676053,5.9252832105164,415845.101821767,0.0,1.0
1993-02-18,44.0,44.5,43.62,43.62,60444,5.9252832105164,5.99261597427227,5.87411031006194,5.87411031006194,448845.38097348,0.0,1.0
1993-02-19,44.5,44.62,44.25,44.37,77353,5.99261597427227,6.00877583757368,5.95894959239433,5.97510945569574,574408.324307485,0.0,1.0
1993-02-22,44.0,44.62,44.0,44.5,80375,5.9252832105164,6.00877583757368,5.9252832105164,5.99261597427227,596849.108195081,0.0,1.0
1993-02-23,43.88,44.13,43.75,44.13,100444,5.90912334721499,5.94278972909293,5.89161682863847,5.94278972909293,745877.596560457,0.0,1.0
1993-02-24,43.25,43.75,43.0,43.75,178252,5.8242840648826,5.89161682863847,5.79061768300466,5.89161682863847,1323664.66232024,0.0,1.0
1993-02-25,43.5,43.75,42.37,43.0,67378,5.85795044676053,5.89161682863847,5.70577840067227,5.79061768300466,500335.915545483,0.0,1.0
1993-02-26,43.75,43.88,43.25,43.5,47842,5.89161682863847,5.90912334721499,5.8242840648826,5.85795044676053,355265.381452803,0.0,1.0
1993-03-01,44.5,44.5,44.0,44.0,81857,5.99261597427227,5.99261597427227,5.9252832105164,5.9252832105164,607854.151782578,0.0,1.0
1993-03-02,44.62,44.88,44.37,44.75,62242,6.00877583757368,6.04378887472673,5.97510945569574,6.0262823561502,462196.979064115,0.0,1.0
1993-03-03,46.75,47.0,44.88,44.88,125452,6.29561341117368,6.32927979305161,6.04378887472673,6.04378887472673,931582.137745434,0.0,1.0
1993-03-04,46.75,46.88,46.0,46.63,64830,6.29561341117368,6.3131199297502,6.19461426553987,6.27945354787227,481414.963412592,0.0,1.0
1993-03-05,46.25,46.88,46.0,46.75,69985,6.22828064741781,6.3131199297502,6.19461426553987,6.29561341117368,519694.990196364,0.0,1.0
1993-03-08,46.0,46.5,45.88,46.37,55190,6.19461426553987,6.26194702929574,6.17845440223847,6.24444051071922,409830.199456131,0.0,1.0
1993-03-09,45.25,46.12,44.75,46.12,105857,6.09361511990607,6.21077412884128,6.0262823561502,6.21077412884128,786073.481134765,0.0,1.0
1993-03-10,45.5,45.63,44.75,45.25,52563,6.127281501784,6.14478802036053,6.0262823561502,6.09361511990607,390322.608697456,0.0,1.0
1993-03-11,45.0,45.75,45.0,45.5,27753,6.05994873802814,6.16094788366194,6.05994873802814,6.127281501784,206088.376979634,0.0,1.0
1993-03-12,44.37,44.75,44.25,44.75,39190,5.97510945569574,6.0262823561502,5.95894959239433,6.0262823561502,291017.31322134,0.0,1.0
1993-03-15,44.13,44.37,43.5,44.37,90430,5.94278972909293,5.97510945569574,5.85795044676053,5.97510945569574,671515.581388257,0.0,1.0
1993-03-16,45.5,45.5,44.0,44.25,73600,6.127281501784,6.127281501784,5.9252832105164,5.95894959239433,546539.276680037,0.0,1.0
1993-03-17,44.75,45.5,44.62,45.5,36168,6.0262823561502,6.127281501784,6.00877583757368,6.127281501784,268576.529333744,0.0,1.0
1993-03-18,44.62,45.25,44.62,45.0,50430,6.00877583757368,6.09361511990607,6.00877583757368,6.05994873802814,374483.36580128,0.0,1.0
1993-03-19,44.5,44.75,44.37,44.75,23763,5.99261597427227,6.0262823561502,5.97510945569574,6.0262823561502,176459.413474833,0.0,1.0
1993-03-22,44.25,44.25,44.0,44.25,21590,5.95894959239433,5.95894959239433,5.9252832105164,5.95894959239433,160323.138363071,0.0,1.0
1993-03-23,43.75,44.25,43.5,44.25,19990,5.89161682863847,5.95894959239433,5.85795044676053,5.95894959239433,148441.849739591,0.0,1.0
1993-03-24,43.62,44.0,43.5,43.5,34844,5.87411031006194,5.9252832105164,5.85795044676053,5.85795044676053,258744.762997815,0.0,1.0
1993-03-25,41.75,43.37,41.0,43.37,244642,5.62228577361499,5.84044392818401,5.52128662798119,5.84044392818401,1816663.88214073,0.0,1.0
1993-03-26,42.37,43.0,41.62,41.75,120968,5.70577840067227,5.79061768300466,5.60477925503847,5.62228577361499,898284.826378134,0.0,1.0
1993-03-29,41.87,42.13,41.87,42.13,113067,5.6384456369164,5.67345867406945,5.6384456369164,5.67345867406945,839613.537994317,0.0,1.0
1993-03-30,42.0,42.0,41.25,41.87,225244,5.65595215549293,5.65595215549293,5.55495300985913,5.6384456369164,1672618.10919182,0.0,1.0
1993-03-31,44.0,44.5,42.5,42.5,83378,5.9252832105164,5.99261597427227,5.7232849192488,5.7232849192488,619148.801780273,0.0,1.0
1993-04-01,44.62,45.0,43.75,44.0,89620,6.00877583757368,6.05994873802814,5.89161682863847,5.9252832105164,665500.679022621,0.0,1.0
1993-04-02,43.88,44.88,43.75,44.75,33857,5.90912334721499,6.04378887472673,5.89161682863847,6.0262823561502,251415.493078207,0.0,1.0
1993-04-05,42.88,44.0,42.75,44.0,92385,5.77445781970326,5.9252832105164,5.75695130112673,5.9252832105164,686033.03092507,0.0,1.0
1993-04-06,42.75,43.0,42.37,42.75,67753,5.75695130112673,5.79061768300466,5.70577840067227,5.75695130112673,503120.592566611,0.0,1.0
1993-04-07,43.0,43.37,42.88,43.0,16790,5.79061768300466,5.84044392818401,5.77445781970326,5.79061768300466,124679.272492633,0.0,1.0
1993-04-08,43.13,43.5,43.0,43.25,38163,5.80812420158119,5.85795044676053,5.79061768300466,5.8242840648826,283391.011086145,0.0,1.0
1993-04-12,44.13,44.13,43.25,43.37,29175,5.94278972909293,5.94278972909293,5.8242840648826,5.84044392818401,216647.872243751,0.0,1.0
1993-04-13,44.5,44.5,43.25,43.62,59635,5.99261597427227,5.99261597427227,5.8242840648826,5.87411031006194,442837.904413234,0.0,1.0
1993-04-14,44.75,45.25,44.62,44.75,28642,6.0262823561502,6.09361511990607,6.00877583757368,6.0262823561502,212689.917971055,0.0,1.0
1993-04-15,44.62,44.88,44.5,44.88,16553,6.00877583757368,6.04378887472673,5.99261597427227,6.04378887472673,122919.35661528,0.0,1.0
1993-04-16,44.5,44.75,44.37,44.5,63230,5.99261597427227,6.0262823561502,5.97510945569574,5.99261597427227,469533.674789113,0.0,1.0
1993-04-19,43.13,44.25,43.0,44.25,59990,5.80812420158119,5.95894959239433,5.79061768300466,5.95894959239433,445474.065326568,0.0,1.0
1993-04-20,42.62,43.25,42.5,43.25,98390,5.7394447825502,5.8242840648826,5.7232849192488,5.8242840648826,730624.992290066,0.0,1.0
1993-04-21,44.25,44.25,43.0,43.0,424000,5.95894959239433,5.95894959239433,5.79061768300466,5.79061768300466,3148541.48522195,0.0,1.0
1993-04-22,43.5,44.13,43.25,44.13,189590,5.85795044676053,5.94278972909293,5.8242840648826,5.94278972909293,1407858.44382837,0.0,1.0
1993-04-23,43.0,43.75,42.75,43.75,100820,5.79061768300466,5.89161682863847,5.75695130112673,5.89161682863847,748669.699386975,0.0,1.0
1993-04-26,42.13,43.0,42.0,43.0,86835,5.67345867406945,5.79061768300466,5.65595215549293,5.79061768300466,644819.811012378,0.0,1.0
1993-04-27,41.5,42.0,41.0,42.0,75378,5.58861939173706,5.65595215549293,5.52128662798119,5.65595215549293,559742.358662878,0.0,1.0
1993-04-28,41.75,41.87,41.62,41.62,51220,5.62228577361499,5.6384456369164,5.60477925503847,5.60477925503847,380349.752059124,0.0,1.0
1993-04-29,41.62,41.75,41.0,41.75,156444,5.60477925503847,5.62228577361499,5.52128662798119,5.62228577361499,1161722.69838222,0.0,1.0
1993-04-30,43.37,43.5,41.75,41.75,183368,5.84044392818401,5.85795044676053,5.62228577361499,5.62228577361499,1361655.08269382,0.0,1.0
1993-05-03,44.75,44.75,43.25,43.25,137067,6.0262823561502,6.0262823561502,5.8242840648826,5.8242840648826,1017832.8673465,0.0,1.0
1993-05-04,45.88,46.75,44.25,44.62,135368,6.17845440223847,6.29561341117368,5.95894959239433,6.00877583757368,1005216.42398945,0.0,1.0
1993-05-05,47.25,47.5,46.0,46.0,125235,6.36294617492954,6.39661255680748,6.19461426553987,6.19461426553987,929970.737975876,0.0,1.0
1993-05-06,48.5,48.5,46.75,47.0,162252,6.53127808431921,6.53127808431921,6.29561341117368,6.32927979305161,1204851.77608545,0.0,1.0
1993-05-07,48.5,48.5,47.87,48.38,72968,6.53127808431921,6.53127808431921,6.44643880198682,6.51511822101781,541846.167673763,0.0,1.0
1993-05-10,47.87,48.25,47.87,48.25,187378,6.44643880198682,6.49761170244128,6.44643880198682,6.49761170244128,1391432.56230641,0.0,1.0
1993-05-11,47.75,47.75,47.25,47.5,57975,6.43027893868541,6.43027893868541,6.36294617492954,6.39661255680748,430511.067466374,0.0,1.0
1993-05-12,47.25,48.0,47.25,47.87,52444,6.36294617492954,6.46394532056335,6.36294617492954,6.44643880198682,389438.937856085,0.0,1.0
1993-05-13,46.0,47.25,46.0,47.25,38775,6.19461426553987,6.36294617492954,6.19461426553987,6.36294617492954,287935.603984626,0.0,1.0
1993-05-14,31.25,31.25,30.0,30.75,74963,6.31244660211264,6.31244660211264,6.05994873802814,6.21144745647884,371107.099617442,0.0,1.5
1993-05-17,32.0,32.0,31.5,31.5,167585,6.46394532056335,6.46394532056335,6.36294617492954,6.36294617492954,829635.730819057,0.0,1.0
1993-05-18,32.5,32.5,31.87,31.87,272178,6.56494446619715,6.56494446619715,6.43768554269856,6.43768554269856,1347427.2395672,0.0,1.0
1993-05-19,34.75,34.75,32.13,32.25,414252,7.01944062154926,7.01944062154926,6.49020509842814,6.51444489338025,2050769.8228556,0.0,1.0
1993-05-20,35.37,35.5,34.75,34.75,431052,7.14467956213517,7.17093933999996,7.01944062154926,7.01944062154926,2133938.84321996,0.0,1.0
1993-05-21,35.25,35.25,34.63,35.25,139378,7.12043976718306,7.12043976718306,6.99520082659715,7.12043976718306,689995.935734694,0.0,1.0
1993-05-24,35.88,36.5,35.0,35.0,194163,7.24769869068165,7.37293763126757,7.06994019436616,7.06994019436616,961211.101250236,0.0,1.0
1993-05-25,37.0,37.0,36.0,36.12,138844,7.47393677690137,7.47393677690137,7.27193848563376,7.29617828058588,687352.349015969,0.0,1.0
1993-05-26,36.75,36.88,36.38,36.88,304385,7.42343720408447,7.44969698194926,7.34869783631545,7.44969698194926,1506869.18235736,0.0,1.0
1993-05-27,36.25,37.0,36.12,36.75,165452,7.32243805845067,7.47393677690137,7.29617828058588,7.42343720408447,819076.23555494,0.0,1.0
1993-05-28,35.13,36.38,35.0,36.25,88030,7.09619997223095,7.34869783631545,7.06994019436616,7.32243805845067,435795.765635359,0.0,1.0
1993-06-01,35.75,36.0,35.37,35.37,220000,7.22143891281686,7.27193848563376,7.14467956213517,7.14467956213517,1089118.12381891,0.0,1.0
1993-06-02,35.75,36.25,35.75,35.88,95378,7.22143891281686,7.32243805845067,7.22143891281686,7.24769869068165,472172.310970911,0.0,1.0
1993-06-03,35.37,35.88,35.37,35.75,71852,7.14467956213517,7.24769869068165,7.14467956213517,7.22143891281686,355705.979239257,0.0,1.0
1993-06-04,35.13,35.88,35.13,35.63,66963,7.09619997223095,7.24769869068165,7.09619997223095,7.19719911786475,331502.804205845,0.0,1.0
1993-06-07,34.0,35.37,34.0,35.13,106785,6.86794190309856,7.14467956213517,6.86794190309856,7.09619997223095,528643.085690921,0.0,1.0
1993-06-08,32.75,33.5,32.75,33.25,122430,6.61544403901405,6.76694275746475,6.61544403901405,6.71644318464785,606094.235905226,0.0,1.0
1993-06-09,33.0,33.25,32.75,32.87,148978,6.66594361183095,6.71644318464785,6.61544403901405,6.63968383396616,737521.09022861,0.0,1.0
1993-06-10,33.75,34.25,33.5,33.5,115763,6.81744233028165,6.91844147591546,6.76694275746475,6.76694275746475,573089.006216586,0.0,1.0
1993-06-11,34.38,34.87,34.0,34.0,92652,6.94470125378025,7.04368041650137,6.86794190309856,6.86794190309856,458677.147309409,0.0,1.0
1993-06-14,34.75,34.75,34.12,34.5,99200,7.01944062154926,7.01944062154926,6.89218169805067,6.96894104873236,491093.263103801,0.0,1.0
1993-06-15,33.75,34.87,33.5,34.75,203763,6.81744233028165,7.04368041650137,6.76694275746475,7.01944062154926,1008736.25574415,0.0,1.0
1993-06-16,34.87,34.87,34.25,34.25,82785,7.04368041650137,7.04368041650137,6.91844147591546,6.91844147591546,409830.199456131,0.0,1.0
1993-06-17,34.63,35.25,34.5,35.25,88178,6.99520082659715,7.12043976718306,6.96894104873236,7.12043976718306,436528.445100473,0.0,1.0
1993-06-18,33.5,34.75,33.5,34.75,109185,6.76694275746475,7.01944062154926,6.76694275746475,7.01944062154926,540524.374314401,0.0,1.0
1993-06-21,32.75,33.38,32.5,33.38,93778,6.61544403901405,6.74270296251264,6.56494446619715,6.74270296251264,464251.451888591,0.0,1.0
1993-06-22,32.5,32.87,32.25,32.87,71585,6.56494446619715,6.63968383396616,6.51444489338025,6.63968383396616,354384.185879895,0.0,1.0
1993-06-23,32.25,32.37,32.13,32.13,19052,6.51444489338025,6.53868468833236,6.49020509842814,6.49020509842814,94317.6295227179,0.0,1.0
1993-06-24,32.63,32.75,32.13,32.13,120000,6.59120424406194,6.61544403901405,6.49020509842814,6.49020509842814,594064.431173953,0.0,1.0
1993-06-25,32.87,32.87,32.63,32.75,41630,6.63968383396616,6.63968383396616,6.59120424406194,6.61544403901405,206090.852248097,0.0,1.0
1993-06-28,34.25,34.25,32.75,32.87,188267,6.91844147591546,6.91844147591546,6.61544403901405,6.63968383396616,932022.735531888,0.0,1.0
1993-06-29,34.0,34.25,33.75,34.25,157363,6.86794190309856,6.91844147591546,6.81744233028165,6.91844147591546,779031.342356889,0.0,1.0
1993-06-30,34.25,34.5,33.88,33.88,87200,6.91844147591546,6.96894104873236,6.84370210814644,6.84370210814644,431686.819986406,0.0,1.0
1993-07-01,35.75,35.75,34.25,34.25,154044,7.22143891281686,7.22143891281686,6.91844147591546,6.91844147591546,762600.510298004,0.0,1.0
1993-07-02,35.0,35.63,34.75,35.63,107200,7.06994019436616,7.19719911786475,7.01944062154926,7.19719911786475,530697.558515398,0.0,1.0
1993-07-06,35.5,35.5,35.0,35.0,109600,7.17093933999996,7.17093933999996,7.06994019436616,7.06994019436616,542578.847138877,0.0,1.0
1993-07-07,35.25,35.63,35.13,35.25,103230,7.12043976718306,7.19719911786475,7.09619997223095,7.12043976718306,511043.926917393,0.0,1.0
1993-07-08,35.75,36.25,35.37,35.37,37600,7.22143891281686,7.32243805845067,7.14467956213517,7.14467956213517,186140.188434505,0.0,1.0
1993-07-09,35.75,36.0,35.75,35.88,24652,7.22143891281686,7.27193848563376,7.22143891281686,7.24769869068165,122040.636310836,0.0,1.0
1993-07-12,35.88,36.12,35.88,36.0,50785,7.24769869068165,7.29617828058588,7.24769869068165,7.27193848563376,251413.017809743,0.0,1.0
1993-07-13,35.63,35.88,35.5,35.88,136800,7.19719911786475,7.24769869068165,7.17093933999996,7.24769869068165,677233.451538307,0.0,1.0
1993-07-14,35.25,35.75,35.25,35.63,81630,7.12043976718306,7.22143891281686,7.12043976718306,7.19719911786475,404112.329306082,0.0,1.0
1993-07-15,35.13,35.5,35.0,35.5,76563,7.09619997223095,7.17093933999996,7.06994019436616,7.17093933999996,379027.958699761,0.0,1.0
1993-07-16,34.63,35.25,34.63,35.13,59644,6.99520082659715,7.12043976718306,6.99520082659715,7.09619997223095,295269.82444116,0.0,1.0
1993-07-19,33.88,34.63,33.88,34.63,86400,6.84370210814644,6.99520082659715,6.84370210814644,6.99520082659715,427726.390445246,0.0,1.0
1993-07-20,33.0,33.75,33.0,33.75,200830,6.66594361183095,6.81744233028165,6.66594361183095,6.81744233028165,994216.330938875,0.0,1.0
1993-07-21,33.12,33.38,33.0,33.0,78044,6.69018340678306,6.74270296251264,6.66594361183095,6.66594361183095,386359.703887833,0.0,1.0
1993-07-22,32.75,33.25,32.75,33.25,138400,6.61544403901405,6.71644318464785,6.61544403901405,6.71644318464785,685154.310620626,0.0,1.0
1993-07-23,33.25,33.5,32.75,32.75,119852,6.71644318464785,6.76694275746475,6.61544403901405,6.61544403901405,593331.751708839,0.0,1.0
1993-07-26,34.0,34.0,33.62,33.75,65452,6.86794190309856,6.86794190309856,6.79118255241687,6.81744233028165,324022.54290998,0.0,1.0
1993-07-27,34.87,35.0,34.0,34.0,124800,7.04368041650137,7.06994019436616,6.86794190309856,6.86794190309856,617827.008420911,0.0,1.0
1993-07-28,34.38,34.87,34.38,34.87,97867,6.94470125378025,7.04368041650137,6.94470125378025,7.04368041650137,484494.197380844,0.0,1.0
1993-07-29,34.87,34.87,34.38,34.38,53244,7.04368041650137,7.04368041650137,6.94470125378025,6.94470125378025,263586.388111883,0.0,1.0
1993-07-30,35.37,35.5,34.87,35.0,119467,7.14467956213517,7.17093933999996,7.04368041650137,7.06994019436616,591425.794992156,0.0,1.0
1993-08-02,36.38,36.5,35.13,35.37,107644,7.34869783631545,7.37293763126757,7.09619997223095,7.14467956213517,532895.596910742,0.0,1.0
1993-08-03,36.62,36.88,36.38,36.38,142400,7.39717742621968,7.44969698194926,7.34869783631545,7.34869783631545,704956.458326424,0.0,1.0
1993-08-04,36.88,37.0,36.5,36.5,202578,7.44969698194926,7.47393677690137,7.37293763126757,7.37293763126757,1002869.86948631,0.0,1.0
1993-08-05,36.75,37.0,36.75,37.0,58844,7.42343720408447,7.47393677690137,7.42343720408447,7.47393677690137,291309.394900001,0.0,1.0
1993-08-06,36.25,36.5,36.25,36.5,16800,7.32243805845067,7.37293763126757,7.32243805845067,7.37293763126757,83169.0203643534,0.0,1.0
1993-08-09,36.75,36.88,36.25,36.38,85985,7.42343720408447,7.44969698194926,7.32243805845067,7.34869783631545,425671.917620769,0.0,1.0
1993-08-10,36.75,37.0,36.62,36.62,124444,7.42343720408447,7.47393677690137,7.39717742621968,7.39717742621968,616064.617275095,0.0,1.0
1993-08-11,37.12,37.12,36.75,36.75,177778,7.49817657185348,7.49817657185348,7.42343720408447,7.42343720408447,880096.553710359,0.0,1.0
1993-08-12,37.12,37.25,37.0,37.12,88178,7.49817657185348,7.52443634971827,7.47393677690137,7.49817657185348,436528.445100474,0.0,1.0
1993-08-13,36.88,37.25,36.75,37.12,46963,7.44969698194926,7.52443634971827,7.42343720408447,7.49817657185348,232492.065676853,0.0,1.0
1993-08-16,36.25,36.75,36.25,36.75,226400,7.32243805845067,7.42343720408447,7.32243805845067,7.42343720408447,1120801.56014819,0.0,1.0
1993-08-17,35.75,35.75,35.0,35.75,113778,7.22143891281686,7.22143891281686,7.06994019436616,7.22143891281686,563262.190417584,0.0,1.0
1993-08-18,35.88,36.12,35.75,35.75,34252,7.24769869068165,7.29617828058588,7.22143891281686,7.22143891281686,169565.790804752,0.0,1.0
1993-08-19,35.13,36.0,35.0,36.0,108830,7.09619997223095,7.27193848563376,7.06994019436616,7.27193848563376,538766.933705511,0.0,1.0
1993-08-20,35.0,35.25,34.87,35.13,83230,7.06994019436616,7.12043976718306,7.04368041650137,7.09619997223095,412033.188388401,0.0,1.0
1993-08-23,35.5,35.75,35.0,35.0,79200,7.17093933999996,7.22143891281686,7.06994019436616,7.06994019436616,392082.524574809,0.0,1.0
1993-08-24,35.5,36.12,35.5,35.5,119230,7.17093933999996,7.29617828058588,7.17093933999996,7.17093933999996,590252.517740587,0.0,1.0
1993-08-25,35.75,36.25,35.63,35.75,112000,7.22143891281686,7.32243805845067,7.19719911786475,7.22143891281686,554460.135762356,0.0,1.0
1993-08-26,35.75,36.0,35.25,35.75,46252,7.22143891281686,7.27193848563376,7.12043976718306,7.22143891281686,228972.233922147,0.0,1.0
1993-08-27,36.25,36.25,35.5,35.63,81630,7.32243805845067,7.32243805845067,7.17093933999996,7.19719911786475,404112.329306081,0.0,1.0
1993-08-30,37.0,37.12,36.25,36.25,123585,7.47393677690137,7.49817657185348,7.32243805845067,7.32243805845067,611812.106055275,0.0,1.0
1993-08-31,37.25,37.37,37.0,37.12,48267,7.52443634971827,7.54867614467038,7.47393677690137,7.49817657185348,238947.565828943,0.0,1.0
1993-09-01,38.0,38.25,37.75,37.75,331378,7.67593506816897,7.72643464098587,7.62543549535207,7.62543549535207,1640499.02561302,0.0,1.0
1993-09-02,39.0,39.38,38.37,38.5,213244,7.87793335943658,7.95469271011827,7.75067443593799,7.77693421380278,1055672.29634382,0.0,1.0
1993-09-03,39.12,39.12,38.62,39.0,115852,7.90217315438869,7.90217315438869,7.80117400875489,7.87793335943658,573529.60400304,0.0,1.0
1993-09-07,38.37,38.75,38.25,38.75,72652,7.75067443593799,7.82743378661968,7.72643464098587,7.82743378661968,359666.408780417,0.0,1.0
1993-09-08,36.38,38.13,35.88,38.13,144030,7.34869783631545,7.70219484603376,7.24769869068165,7.70219484603376,713025.833516538,0.0,1.0
1993-09-09,37.12,37.5,36.38,36.38,109185,7.49817657185348,7.57493592253517,7.34869783631545,7.34869783631545,540524.374314401,0.0,1.0
1993-09-10,37.87,37.87,37.0,37.37,58667,7.64967529030418,7.64967529030418,7.47393677690137,7.54867614467038,290433.149864019,0.0,1.0
1993-09-13,38.37,38.37,37.75,37.75,61985,7.75067443593799,7.75067443593799,7.62543549535207,7.62543549535207,306859.031385979,0.0,1.0
1993-09-14,38.25,38.5,37.63,38.25,86785,7.72643464098587,7.77693421380278,7.60119570039996,7.72643464098587,429632.34716193,0.0,1.0
1993-09-15,37.25,38.13,37.0,38.0,178785,7.52443634971827,7.70219484603376,7.47393677690137,7.67593506816897,885081.744395293,0.0,1.0
1993-09-16,36.88,37.37,36.75,37.37,134044,7.44969698194926,7.54867614467038,7.42343720408447,7.54867614467038,663589.771769011,0.0,1.0
1993-09-17,36.0,36.75,36.0,36.5,203230,7.27193848563376,7.42343720408447,7.27193848563376,7.37293763126757,1006097.61956235,0.0,1.0
1993-09-20,36.12,36.38,35.63,36.12,81363,7.29617828058588,7.34869783631545,7.19719911786475,7.29617828058588,402790.535946719,0.0,1.0
1993-09-21,35.75,36.38,35.63,36.12,47644,7.22143891281686,7.34869783631545,7.19719911786475,7.29617828058588,235863.381323765,0.0,1.0
1993-09-22,37.0,37.0,36.0,36.25,135644,7.47393677690137,7.47393677690137,7.27193848563376,7.32243805845067,671510.630851331,0.0,1.0
1993-09-23,37.5,38.0,37.25,37.25,215230,7.57493592253517,7.67593506816897,7.52443634971827,7.52443634971827,1065504.06267975,0.0,1.0
1993-09-24,37.5,37.5,36.88,37.5,116000,7.57493592253517,7.57493592253517,7.44969698194926,7.57493592253517,574262.283468155,0.0,1.0
1993-09-27,39.12,39.25,37.63,37.87,84444,7.90217315438869,7.92843293225348,7.60119570039996,7.64967529030418,418043.140217111,0.0,1.0
1993-09-28,38.75,39.12,38.75,39.12,78044,7.82743378661968,7.90217315438869,7.82743378661968,7.90217315438869,386359.703887833,0.0,1.0
1993-09-29,38.88,38.88,38.62,38.75,55230,7.85369356448447,7.85369356448447,7.80117400875489,7.82743378661968,273418.154447812,0.0,1.0
1993-09-30,38.88,39.0,38.75,38.88,73452,7.85369356448447,7.87793335943658,7.82743378661968,7.85369356448447,363626.838321576,0.0,1.0
1993-10-01,39.62,39.75,38.88,38.88,56178,8.00317230002249,8.02943207788728,7.85369356448447,7.85369356448447,278111.263454086,0.0,1.0
1993-10-04,40.37,41.25,39.75,40.0,78400,8.15467101847319,8.33242951478869,8.02943207788728,8.07993165070418,388122.09503365,0.0,1.0
1993-10-05,40.87,40.87,40.25,40.37,64444,8.255670164107,8.255670164107,8.13043122352108,8.15467101847319,319032.401688118,0.0,1.0
1993-10-06,40.25,41.0,40.13,41.0,105363,8.13043122352108,8.28192994197179,8.10619142856897,8.28192994197179,521603.42218151,0.0,1.0
1993-10-07,40.5,40.5,39.87,40.25,62963,8.18093079633798,8.18093079633798,8.05367187283939,8.13043122352108,311700.656500047,0.0,1.0
1993-10-08,39.12,40.5,38.75,40.5,131052,7.90217315438869,8.18093079633798,7.82743378661968,8.18093079633798,648777.765285074,0.0,1.0
1993-10-11,39.25,39.25,39.0,39.12,46044,7.92843293225348,7.92843293225348,7.87793335943658,7.90217315438869,227942.522241446,0.0,1.0
1993-10-12,38.5,39.25,38.5,39.25,101867,7.77693421380278,7.92843293225348,7.77693421380278,7.92843293225348,504296.345086642,0.0,1.0
1993-10-13,38.5,38.62,38.37,38.5,107763,7.77693421380278,7.80117400875489,7.75067443593799,7.77693421380278,533484.710804989,0.0,1.0
1993-10-14,39.75,39.87,38.5,38.62,101363,8.02943207788728,8.05367187283939,7.77693421380278,7.80117400875489,501801.274475712,0.0,1.0
1993-10-15,40.63,40.87,40.25,40.25,131467,8.20719057420277,8.255670164107,8.13043122352108,8.13043122352108,650832.238109551,0.0,1.0
1993-10-18,41.13,41.25,40.63,40.63,114044,8.30818971983658,8.33242951478869,8.20719057420277,8.20719057420277,564579.033240019,0.0,1.0
1993-10-19,39.75,41.25,39.75,41.13,63644,8.02943207788728,8.33242951478869,8.02943207788728,8.30818971983658,315071.972146959,0.0,1.0
1993-10-20,40.25,40.25,39.5,39.87,131052,8.13043122352108,8.13043122352108,7.97893250507038,8.05367187283939,648777.765285074,0.0,1.0
1993-10-21,41.62,41.62,40.5,40.5,84267,8.4071688825577,8.4071688825577,8.18093079633798,8.18093079633798,417166.895181129,0.0,1.0
1993-10-22,42.0,42.38,41.5,41.62,50430,8.48392823323939,8.56068758392108,8.38292908760559,8.4071688825577,249655.577200854,0.0,1.0
1993-10-25,41.62,42.0,41.25,42.0,66578,8.4071688825577,8.48392823323939,8.33242951478869,8.48392823323939,329596.847489162,0.0,1.0
1993-10-26,41.5,41.62,41.25,41.62,41778,8.38292908760559,8.4071688825577,8.33242951478869,8.4071688825577,206823.531713212,0.0,1.0
1993-10-27,41.5,41.75,41.38,41.75,45452,8.38292908760559,8.43342866042249,8.35868929265348,8.43342866042249,225011.804380988,0.0,1.0
1993-10-28,41.25,41.5,41.25,41.5,105778,8.33242951478869,8.38292908760559,8.33242951478869,8.38292908760559,523657.895005987,0.0,1.0
1993-10-29,41.75,41.75,41.25,41.5,93244,8.43342866042249,8.43342866042249,8.33242951478869,8.38292908760559,461607.865169867,0.0,1.0
1993-11-01,43.5,43.75,41.88,41.88,89600,8.7869256701408,8.8374252429577,8.45968843828728,8.45968843828728,443568.108609885,0.0,1.0
1993-11-02,43.88,44.0,43.37,43.5,98844,8.86368502082249,8.8879248157746,8.76066589227601,8.7869256701408,489330.871957985,0.0,1.0
1993-11-03,43.25,43.75,42.5,43.75,121067,8.7364260973239,8.8374252429577,8.58492737887319,8.8374252429577,599346.654074475,0.0,1.0
1993-11-04,43.0,43.63,43.0,43.25,169630,8.685926524507,8.81318544800559,8.685926524507,8.7364260973239,839759.578833647,0.0,1.0
1993-11-05,41.62,42.75,41.5,42.75,165630,8.4071688825577,8.63542695169009,8.38292908760559,8.63542695169009,819957.431127849,0.0,1.0
1993-11-08,42.5,42.63,42.0,42.12,110252,8.58492737887319,8.61118715673798,8.48392823323939,8.5081680281915,545806.597214923,0.0,1.0
1993-11-09,43.0,43.0,42.63,42.63,157363,8.685926524507,8.685926524507,8.61118715673798,8.61118715673798,779031.34235689,0.0,1.0
1993-11-10,43.25,43.37,43.0,43.25,44030,8.7364260973239,8.76066589227601,8.685926524507,8.7364260973239,217972.140871576,0.0,1.0
1993-11-11,44.0,44.25,43.37,43.37,48563,8.8879248157746,8.9384243885915,8.76066589227601,8.76066589227601,240412.924759172,0.0,1.0
1993-11-12,45.0,45.0,44.0,44.25,71052,9.08992310704221,9.08992310704221,8.8879248157746,8.9384243885915,351745.549698097,0.0,1.0
1993-11-15,43.88,45.0,43.37,45.0,98963,8.86368502082249,9.08992310704221,8.76066589227601,9.08992310704221,489919.985852233,0.0,1.0
1993-11-16,43.63,44.12,43.0,43.75,163378,8.81318544800559,8.91216461072671,8.685926524507,8.8374252429577,808808.821969484,0.0,1.0
1993-11-17,44.0,44.62,43.88,44.0,51467,8.8879248157746,9.01316375636051,8.86368502082249,8.8879248157746,254789.283993582,0.0,1.0
1993-11-18,43.75,44.5,43.63,44.38,58785,8.8374252429577,8.9889239614084,8.81318544800559,8.96468416645629,291017.31322134,0.0,1.0
1993-11-19,43.5,43.88,43.13,43.75,77630,8.7869256701408,8.86368502082249,8.71218630237179,8.8374252429577,384310.181600283,0.0,1.0
1993-11-22,40.75,42.63,40.63,42.5,129452,8.23143036915489,8.61118715673798,8.20719057420277,8.58492737887319,640856.906202755,0.0,1.0
1993-11-23,40.75,41.5,40.25,41.0,124978,8.23143036915489,8.38292908760559,8.13043122352108,8.28192994197179,618708.203993819,0.0,1.0
1993-11-24,41.75,41.75,40.87,41.0,38667,8.43342866042249,8.43342866042249,8.255670164107,8.28192994197179,191422.411335027,0.0,1.0
1993-11-26,42.63,43.25,42.38,43.25,56178,8.61118715673798,8.7364260973239,8.56068758392108,8.7364260973239,278111.263454086,0.0,1.0
1993-11-29,42.75,43.0,42.38,42.5,137630,8.63542695169009,8.685926524507,8.56068758392108,8.58492737887319,681342.39718726,0.0,1.0
1993-11-30,41.5,43.13,41.38,42.75,108178,8.38292908760559,8.71218630237179,8.35868929265348,8.63542695169009,535539.183629466,0.0,1.0
1993-12-01,43.25,43.25,41.75,41.88,113067,8.7364260973239,8.7364260973239,8.43342866042249,8.45968843828728,559742.358662878,0.0,1.0
1993-12-02,44.0,44.0,43.0,43.0,122844,8.8879248157746,8.8879248157746,8.685926524507,8.685926524507,608143.758192776,0.0,1.0
1993-12-03,45.12,45.5,43.88,43.88,111763,9.11416290199432,9.19092225267601,8.86368502082249,8.86368502082249,553286.858510788,0.0,1.0
1993-12-06,45.12,45.25,44.0,45.25,97867,9.11416290199432,9.14042267985911,8.8879248157746,9.14042267985911,484494.197380844,0.0,1.0
1993-12-07,45.37,45.37,44.12,45.0,230785,9.16466247481122,9.16466247481122,8.91216461072671,9.08992310704221,1142509.66457067,0.0,1.0
1993-12-08,45.0,45.25,44.62,45.25,50252,9.08992310704221,9.14042267985911,9.01316375636051,9.14042267985911,248774.381627946,0.0,1.0
1993-12-09,44.75,46.13,44.75,44.75,92830,9.0394235342253,9.3181811761746,9.0394235342253,9.0394235342253,459558.342882317,0.0,1.0
1993-12-10,45.5,45.5,44.88,44.88,47467,9.19092225267601,9.19092225267601,9.06568331209009,9.06568331209009,234987.136287784,0.0,1.0
1993-12-13,46.0,46.25,45.5,46.0,128178,9.29192139830981,9.34242097112671,9.19092225267601,9.29192139830981,634549.922158458,0.0,1.0
1993-12-14,45.0,45.75,45.0,45.75,72267,9.08992310704221,9.24142182549291,9.08992310704221,9.24142182549291,357760.452063734,0.0,1.0
1993-12-15,45.12,45.37,44.88,45.0,66578,9.11416290199432,9.16466247481122,9.06568331209009,9.08992310704221,329596.847489162,0.0,1.0
1993-12-16,45.25,45.87,44.88,45.25,92267,9.14042267985911,9.26566162044502,9.06568331209009,9.14042267985911,456771.190592726,0.0,1.0
1993-12-17,45.0,45.37,44.75,45.25,234578,9.08992310704221,9.16466247481122,9.0394235342253,9.14042267985911,1161287.0511327,0.0,1.0
1993-12-20,45.63,45.63,45.0,45.0,50578,9.2171820305408,9.2171820305408,9.08992310704221,9.08992310704221,250388.256665968,0.0,1.0
1993-12-21,45.37,45.75,45.37,45.63,56000,9.16466247481122,9.24142182549291,9.16466247481122,9.2171820305408,277230.067881178,0.0,1.0
1993-12-22,45.12,45.63,45.0,45.5,107852,9.11416290199432,9.2171820305408,9.08992310704221,9.19092225267601,533925.308591443,0.0,1.0
1993-12-23,45.25,45.37,45.0,45.0,49985,9.14042267985911,9.16466247481122,9.08992310704221,9.08992310704221,247452.588268584,0.0,1.0
1993-12-27,44.38,45.5,44.25,45.5,33985,8.96468416645629,9.19092225267601,8.9384243885915,9.19092225267601,168243.99744539,0.0,1.0
1993-12-28,44.12,44.62,43.5,43.75,234430,8.91216461072671,9.01316375636051,8.7869256701408,8.8374252429577,1160554.37166758,0.0,1.0
1993-12-29,45.37,45.5,44.0,44.25,62785,9.16466247481122,9.19092225267601,8.8879248157746,8.9384243885915,310819.460927139,0.0,1.0
1993-12-30,46.0,46.0,45.25,45.5,71200,9.29192139830981,9.29192139830981,9.14042267985911,9.19092225267601,352478.229163212,0.0,1.0
1993-12-31,46.0,46.0,45.12,45.87,75585,9.29192139830981,9.29192139830981,9.11416290199432,9.26566162044502,374186.333585694,0.0,1.0
1994-01-03,44.5,45.87,44.38,45.75,90785,8.9889239614084,9.26566162044502,8.96468416645629,9.24142182549291,449434.494867728,0.0,1.0
1994-01-04,44.38,45.0,44.25,44.38,146430,8.96468416645629,9.08992310704221,8.9384243885915,8.96468416645629,724907.122140016,0.0,1.0
1994-01-05,42.75,44.0,42.75,44.0,251644,8.63542695169009,8.8879248157746,8.63542695169009,8.8879248157746,1245772.91431949,0.0,1.0
1994-01-06,42.5,43.0,42.5,42.87,165867,8.58492737887319,8.685926524507,8.58492737887319,8.65966674664221,821130.708379418,0.0,1.0
1994-01-07,43.0,43.37,42.0,43.0,133985,8.685926524507,8.76066589227601,8.48392823323939,8.685926524507,663297.690090351,0.0,1.0
1994-01-10,43.25,43.88,42.63,43.0,60800,8.7364260973239,8.86368502082249,8.61118715673798,8.685926524507,300992.645128136,0.0,1.0
1994-01-11,44.25,44.25,43.63,44.25,143052,8.9384243885915,8.9384243885915,8.81318544800559,8.9384243885915,708184.20840247,0.0,1.0
1994-01-12,43.63,44.25,43.25,44.25,59052,8.81318544800559,8.9384243885915,8.7364260973239,8.9384243885915,292339.106580702,0.0,1.0
1994-01-13,43.25,43.75,43.0,43.63,57778,8.7364260973239,8.8374252429577,8.685926524507,8.81318544800559,286032.122536405,0.0,1.0
1994-01-14,43.13,43.25,42.75,43.0,64444,8.71218630237179,8.7364260973239,8.63542695169009,8.685926524507,319032.401688118,0.0,1.0
1994-01-17,43.0,43.25,42.63,43.25,115585,8.685926524507,8.7364260973239,8.61118715673798,8.7364260973239,572207.810643678,0.0,1.0
1994-01-18,43.0,43.13,42.63,43.13,221630,8.685926524507,8.71218630237179,8.61118715673798,8.71218630237179,1097187.49900903,0.0,1.0
1994-01-19,43.75,44.5,43.0,43.37,170430,8.8374252429577,8.9889239614084,8.685926524507,8.76066589227601,843720.008374807,0.0,1.0
1994-01-20,43.88,44.25,43.5,43.75,207467,8.86368502082249,8.9384243885915,8.7869256701408,8.8374252429577,1027073.04451972,0.0,1.0
1994-01-21,43.75,44.25,43.5,43.88,98667,8.8374252429577,8.9384243885915,8.7869256701408,8.86368502082249,488454.626922004,0.0,1.0
1994-01-24,43.63,43.88,43.13,43.75,67852,8.81318544800559,8.86368502082249,8.71218630237179,8.8374252429577,335903.831533459,0.0,1.0
1994-01-25,43.0,43.88,43.0,43.63,48444,8.685926524507,8.86368502082249,8.685926524507,8.81318544800559,239823.810864925,0.0,1.0
1994-01-26,42.5,43.13,42.38,43.0,190785,8.58492737887319,8.71218630237179,8.56068758392108,8.685926524507,944488.187512689,0.0,1.0
1994-01-27,42.87,42.87,42.38,42.38,116978,8.65966674664221,8.65966674664221,8.56068758392108,8.56068758392108,579103.908582222,0.0,1.0
1994-01-28,43.0,43.37,42.75,43.0,56030,8.685926524507,8.76066589227601,8.63542695169009,8.685926524507,277378.583988971,0.0,1.0
1994-01-31,42.25,43.37,42.25,43.25,108267,8.53442780605629,8.76066589227601,8.53442780605629,8.7364260973239,535979.78141592,0.0,1.0
1994-02-01,42.12,42.5,41.5,42.38,156800,8.5081680281915,8.58492737887319,8.38292908760559,8.56068758392108,776244.190067299,0.0,1.0
1994-02-02,41.38,42.0,40.75,41.88,108178,8.35868929265348,8.48392823323939,8.23143036915489,8.45968843828728,535539.183629466,0.0,1.0
1994-02-03,41.62,41.88,41.13,41.13,78667,8.4071688825577,8.45968843828728,8.30818971983658,8.30818971983658,389443.888393011,0.0,1.0
1994-02-04,40.25,41.62,40.25,41.5,70667,8.13043122352108,8.4071688825577,8.13043122352108,8.38292908760559,349839.592981415,0.0,1.0
1994-02-07,40.5,40.5,39.75,39.75,128563,8.18093079633798,8.18093079633798,8.02943207788728,8.02943207788728,636455.878875141,0.0,1.0
1994-02-08,41.25,41.75,41.0,41.0,171763,8.33242951478869,8.43342866042249,8.28192994197179,8.28192994197179,850319.074097764,0.0,1.0
1994-02-09,42.0,42.25,41.13,41.13,72978,8.48392823323939,8.53442780605629,8.30818971983658,8.30818971983658,361280.28381844,0.0,1.0
1994-02-10,42.25,42.25,42.0,42.0,223585,8.53442780605629,8.53442780605629,8.48392823323939,8.48392823323939,1106865.79870024,0.0,1.0
1994-02-11,42.87,43.0,42.25,42.25,104444,8.65966674664221,8.685926524507,8.53442780605629,8.53442780605629,517053.878746103,0.0,1.0
1994-02-14,43.37,43.5,42.87,42.87,177185,8.76066589227601,8.7869256701408,8.65966674664221,8.65966674664221,877160.885312974,0.0,1.0
1994-02-15,43.88,44.0,43.5,43.5,107585,8.86368502082249,8.8879248157746,8.7869256701408,8.7869256701408,532603.515232081,0.0,1.0
1994-02-16,43.13,44.5,43.0,44.5,198400,8.71218630237179,8.9889239614084,8.685926524507,8.9889239614084,982186.526207602,0.0,1.0
1994-02-17,43.75,44.0,43.5,44.0,165630,8.8374252429577,8.8879248157746,8.7869256701408,8.8879248157746,819957.431127849,0.0,1.0
1994-02-18,43.13,43.25,43.0,43.25,77363,8.71218630237179,8.7364260973239,8.685926524507,8.7364260973239,382988.388240921,0.0,1.0
1994-02-22,43.75,44.0,43.5,43.63,67852,8.8374252429577,8.8879248157746,8.7869256701408,8.81318544800559,335903.831533459,0.0,1.0
1994-02-23,44.12,44.12,42.75,43.5,114785,8.91216461072671,8.91216461072671,8.63542695169009,8.7869256701408,568247.381102519,0.0,1.0
1994-02-24,44.25,44.25,43.75,43.88,100652,8.9384243885915,8.9384243885915,8.8374252429577,8.86368502082249,498281.442721006,0.0,1.0
1994-02-25,44.88,44.88,44.12,44.12,121185,9.06568331209009,9.06568331209009,8.91216461072671,8.91216461072671,599930.817431796,0.0,1.0
1994-02-28,45.25,45.5,44.88,44.88,119230,9.14042267985911,9.19092225267601,9.06568331209009,9.06568331209009,590252.517740587,0.0,1.0
1994-03-01,45.25,45.37,45.0,45.25,70252,9.14042267985911,9.16466247481122,9.08992310704221,9.14042267985911,347785.120156938,0.0,1.0
1994-03-02,45.0,45.25,44.12,45.0,123200,9.08992310704221,9.14042267985911,8.91216461072671,9.08992310704221,609906.149338591,0.0,1.0
1994-03-03,45.25,45.5,44.88,45.0,32444,9.14042267985911,9.19092225267601,9.06568331209009,9.08992310704221,160615.220041731,0.0,1.0
1994-03-04,46.25,46.25,45.75,45.87,83585,9.34242097112671,9.34242097112671,9.24142182549291,9.26566162044502,413790.628997291,0.0,1.0
1994-03-07,48.5,49.0,46.25,46.25,260652,9.79691712647882,9.89791627211262,9.34242097112671,9.34242097112671,1290367.35095294,0.0,1.0
1994-03-08,48.5,49.25,48.25,48.5,157185,9.79691712647882,9.94841584492952,9.74641755366192,9.79691712647882,778150.146783982,0.0,1.0
1994-03-09,48.5,49.13,48.0,48.75,112385,9.79691712647882,9.92417604997741,9.69591798084502,9.84741669929572,556366.092479039,0.0,1.0
1994-03-10,48.5,49.0,48.25,48.87,86400,9.79691712647882,9.89791627211262,9.74641755366192,9.87165649424784,427726.390445246,0.0,1.0
1994-03-11,47.75,48.63,47.62,48.5,106963,9.64541840802812,9.82317690434361,9.61915863016333,9.79691712647882,529524.281263829,0.0,1.0
1994-03-14,46.88,48.0,46.88,48.0,98963,9.4696798946253,9.69591798084502,9.4696798946253,9.69591798084502,489919.985852233,0.0,1.0
1994-03-15,47.5,48.0,47.12,47.12,256178,9.59491883521122,9.69591798084502,9.51815948452953,9.51815948452953,1268218.64874401,0.0,1.0
1994-03-16,48.25,48.25,47.62,47.75,133185,9.74641755366192,9.74641755366192,9.61915863016333,9.64541840802812,659337.260549191,0.0,1.0
1994-03-17,49.5,49.5,48.25,48.25,209985,9.99891541774643,9.99891541774643,9.74641755366192,9.74641755366192,1039538.49650052,0.0,1.0
1994-03-18,49.75,50.12,48.75,49.5,140800,10.0494149905633,10.1241543583323,9.84741669929572,9.99891541774643,697035.599244107,0.0,1.0
1994-03-21,49.88,50.5,49.62,50.5,76444,10.0756747684281,10.200913709014,10.0231552126985,10.200913709014,378438.844805515,0.0,1.0
1994-03-22,50.0,50.38,49.5,50.0,132178,10.0999145633802,10.1766739140619,9.99891541774643,10.0999145633802,654352.069864258,0.0,1.0
1994-03-23,49.75,50.0,49.62,49.88,67852,10.0494149905633,10.0999145633802,10.0231552126985,10.0756747684281,335903.83153346,0.0,1.0
1994-03-24,48.63,50.0,48.13,49.88,87052,9.82317690434361,10.0999145633802,9.72217775870981,10.0756747684281,430954.140521291,0.0,1.0
1994-03-25,48.0,48.87,48.0,48.75,110400,9.69591798084502,9.87165649424784,9.69591798084502,9.84741669929572,546539.276680037,0.0,1.0
1994-03-28,46.88,48.0,46.75,47.88,102252,9.4696798946253,9.69591798084502,9.44342011676051,9.67167818589291,506202.301803326,0.0,1.0
1994-03-29,45.37,46.25,44.25,46.0,369185,9.16466247481122,9.34242097112671,8.9384243885915,9.29192139830981,1827663.9751913,0.0,1.0
1994-03-30,44.38,45.5,44.0,45.5,232030,8.96468416645629,9.19092225267601,8.8879248157746,9.19092225267601,1148673.0830441,0.0,1.0
1994-03-31,28.75,29.25,27.75,29.25,219852,8.71117631091545,8.86267502936615,8.40817887401404,8.86267502936615,725590.296235866,0.0,1.5
1994-04-04,29.0,29.25,28.0,28.0,128844,8.7869256701408,8.86267502936615,8.48392823323939,8.48392823323939,425231.319834316,0.0,1.0
1994-04-05,31.5,31.5,29.75,29.75,144000,9.54441926239432,9.54441926239432,9.01417374781685,9.01417374781685,475251.544939162,0.0,1.0
1994-04-06,30.75,32.62,30.75,31.75,289467,9.31717118471826,9.88377639172389,9.31717118471826,9.62016862161967,955344.714992393,0.0,1.0
1994-04-07,30.5,31.25,30.25,31.0,112000,9.24142182549291,9.46866990316896,9.16567246626756,9.39292054394361,369640.090508237,0.0,1.0
1994-04-08,29.63,30.75,29.5,30.5,167600,8.97781405538868,9.31717118471826,8.9384243885915,9.24142182549291,553139.99258197,0.0,1.0
1994-04-11,28.62,29.5,28.5,29.5,255067,8.67178664411826,8.9384243885915,8.63542695169009,8.9384243885915,841812.401479149,0.0,1.0
1994-04-12,27.75,28.75,27.63,28.75,135378,8.40817887401404,8.71117631091545,8.37181918158587,8.71117631091545,446795.85868593,0.0,1.0
1994-04-13,26.75,27.88,26.0,27.75,244444,8.10518143711263,8.44756854081122,7.87793335943658,8.40817887401404,806752.698966032,0.0,1.0
1994-04-14,25.63,26.75,25.5,26.75,392044,7.76582430778306,8.10518143711263,7.72643464098587,8.10518143711263,1293885.53252867,0.0,1.0
1994-04-15,25.88,25.88,24.62,25.38,710667,7.84157366700841,7.84157366700841,7.45979689651264,7.69007494855771,2345455.48393944,0.0,1.0
1994-04-18,25.75,26.37,25.25,26.0,532267,7.80218400021123,7.9900424110901,7.65068528176052,7.87793335943658,1756671.62548704,0.0,1.0
1994-04-19,25.13,25.63,25.0,25.5,589067,7.61432558933235,7.76582430778306,7.57493592253517,7.72643464098587,1944131.95710193,0.0,1.0
1994-04-20,25.5,25.75,25.13,25.5,716578,7.72643464098587,7.80218400021123,7.61432558933235,7.72643464098587,2364963.89978761,0.0,1.0
1994-04-21,27.5,27.63,26.12,26.25,499467,8.33242951478869,8.37181918158587,7.91429305186475,7.95368271866193,1648419.88469534,0.0,1.0
1994-04-22,28.5,28.62,27.5,27.5,366178,8.63542695169009,8.67178664411826,8.33242951478869,8.33242951478869,1208518.47376898,0.0,1.0
1994-04-25,27.88,28.62,27.88,28.62,266667,8.44756854081122,8.67178664411826,8.44756854081122,8.67178664411826,880096.553710359,0.0,1.0
1994-04-26,27.75,28.25,27.13,28.12,369778,8.40817887401404,8.55967759246474,8.22032046313517,8.52028792566756,1220399.76239246,0.0,1.0
1994-04-28,27.13,27.88,27.0,27.75,268178,8.22032046313517,8.44756854081122,8.18093079633798,8.40817887401404,885083.394574268,0.0,1.0
1994-04-29,28.25,28.5,27.13,27.13,225867,8.55967759246474,8.63542695169009,8.22032046313517,8.22032046313517,745441.94931093,0.0,1.0
1994-05-02,27.25,28.25,27.0,28.25,195600,8.25668015556334,8.55967759246474,8.18093079633798,8.55967759246474,645550.015209029,0.0,1.0
1994-05-03,28.0,28.25,27.25,27.5,205600,8.48392823323939,8.55967759246474,8.25668015556334,8.33242951478869,678553.594718693,0.0,1.0
1994-05-04,27.5,28.0,27.25,28.0,120000,8.33242951478869,8.48392823323939,8.25668015556334,8.48392823323939,396042.954115969,0.0,1.0
1994-05-05,26.87,27.38,26.75,27.38,96978,8.1415411295408,8.29606982236052,8.10518143711263,8.29606982236052,320062.11336882,0.0,1.0
1994-05-06,25.88,26.87,25.75,26.37,145600,7.84157366700841,8.1415411295408,7.80218400021123,7.9900424110901,480532.117660709,0.0,1.0
1994-05-09,24.62,26.0,24.37,25.88,296800,7.45979689651264,7.87793335943658,7.38404753728728,7.84157366700841,979546.239846829,0.0,1.0
1994-05-10,23.38,25.13,23.38,25.13,622667,7.08408007475489,7.61432558933235,7.08408007475489,7.61432558933235,2055023.9842544,0.0,1.0
1994-05-11,22.88,24.12,22.75,24.0,1066444,6.93258135630419,7.30829817806193,6.89319168950701,7.27193848563376,3519646.93466042,0.0,1.0
1994-05-12,24.0,24.0,22.88,23.0,790844,7.27193848563376,7.27193848563376,6.93258135630419,6.96894104873236,2610068.28337408,0.0,1.0
1994-05-13,24.37,24.44,24.0,24.0,433778,7.38404753728728,7.40525735787038,7.27193848563376,7.27193848563376,1431622.67125431,0.0,1.0
1994-05-16,25.0,25.0,24.37,24.37,306800,7.57493592253517,7.57493592253517,7.38404753728728,7.38404753728728,1012549.81935649,0.0,1.0
1994-05-17,26.25,26.25,25.0,25.0,390400,7.95368271866193,7.95368271866193,7.57493592253517,7.57493592253517,1288459.74405728,0.0,1.0
1994-05-18,28.0,28.0,26.0,26.0,443200,8.48392823323939,8.48392823323939,7.87793335943658,7.87793335943658,1462718.64386831,0.0,1.0
1994-05-19,26.87,27.5,26.5,27.5,351644,8.1415411295408,8.33242951478869,8.02943207788728,8.33242951478869,1160551.07130963,0.0,1.0
1994-05-20,26.37,26.62,25.88,26.62,194667,7.9900424110901,8.06579177031545,7.84157366700841,8.06579177031545,642470.781240777,0.0,1.0
1994-05-23,27.25,27.38,26.25,26.25,445644,8.25668015556334,8.29606982236052,7.95368271866193,7.95368271866193,1470784.71870047,0.0,1.0
1994-05-24,26.87,27.75,26.75,27.38,353467,8.1415411295408,8.40817887401404,8.10518143711263,8.29606982236052,1166567.62385424,0.0,1.0
1994-05-25,26.62,26.62,26.25,26.62,103778,8.06579177031545,8.06579177031545,7.95368271866193,8.06579177031545,342504.547435392,0.0,1.0
1994-05-26,25.75,26.62,25.75,26.62,530844,7.80218400021123,8.06579177031545,7.80218400021123,8.06579177031545,1751975.21612281,0.0,1.0
1994-05-27,25.38,26.0,25.13,26.0,381778,7.69007494855771,7.87793335943658,7.61432558933235,7.87793335943658,1260004.05780405,0.0,1.0
1994-05-31,25.25,25.63,25.13,25.63,497778,7.65068528176052,7.76582430778306,7.61432558933235,7.76582430778306,1642845.58011616,0.0,1.0
1994-06-01,24.88,25.25,24.12,25.13,363600,7.538576230107,7.65068528176052,7.30829817806193,7.61432558933235,1200010.15097139,0.0,1.0
1994-06-02,24.88,25.13,24.88,25.0,116667,7.538576230107,7.61432558933235,7.538576230107,7.57493592253517,385042.861065398,0.0,1.0
1994-06-03,25.0,25.25,24.88,25.0,661067,7.57493592253517,7.65068528176052,7.538576230107,7.57493592253517,2181757.72957151,0.0,1.0
1994-06-06,24.5,24.88,24.37,24.75,420800,7.42343720408447,7.538576230107,7.38404753728728,7.49918656330982,1388790.62576666,0.0,1.0
1994-06-07,24.37,24.88,24.0,24.37,567378,7.38404753728728,7.538576230107,7.27193848563376,7.38404753728728,1872550.49350342,0.0,1.0
1994-06-08,23.0,24.37,22.75,24.37,408178,6.96894104873236,7.38404753728728,6.89319168950701,7.38404753728728,1347133.50770957,0.0,1.0
1994-06-09,23.0,23.13,22.12,23.0,1289244,6.96894104873236,7.00833071552954,6.70230330425912,6.96894104873236,4254966.68613573,0.0,1.0
1994-06-10,23.0,23.0,22.63,22.88,506044,6.96894104873236,6.96894104873236,6.85683199707884,6.93258135630419,1670126.33893884,0.0,1.0
1994-06-13,23.25,23.5,23.0,23.13,196667,7.04469040795771,7.12043976718306,6.96894104873236,7.00833071552954,649071.49714271,0.0,1.0
1994-06-14,23.62,23.62,23.13,23.25,173644,7.15679945961123,7.15679945961123,7.00833071552954,7.04469040795771,573087.356037611,0.0,1.0
1994-06-15,23.75,24.62,23.62,24.0,306667,7.19618912640841,7.45979689651264,7.15679945961123,7.27193848563376,1012110.87174902,0.0,1.0
1994-06-16,23.87,24.0,23.75,23.75,229378,7.23254881883658,7.27193848563376,7.19618912640841,7.19618912640841,757029.506076772,0.0,1.0
1994-06-17,23.75,24.62,23.75,24.25,261778,7.19618912640841,7.45979689651264,7.19618912640841,7.34768784485912,863961.103688084,0.0,1.0
1994-06-20,22.88,23.62,22.63,23.62,539067,6.93258135630419,7.15679945961123,6.85683199707884,7.15679945961123,1779114.05955361,0.0,1.0
1994-06-21,22.63,23.0,22.25,23.0,434978,6.85683199707884,6.96894104873236,6.7416929710563,6.96894104873236,1435583.10079546,0.0,1.0
1994-06-22,22.5,22.75,22.25,22.5,300978,6.81744233028165,6.89319168950701,6.7416929710563,6.81744233028165,993335.135365968,0.0,1.0
1994-06-23,21.87,22.37,21.5,22.37,888000,6.62655394503377,6.77805266348447,6.51444489338025,6.77805266348447,2930717.86045817,0.0,1.0
1994-06-24,20.63,21.5,20.0,21.5,1110578,6.25083712327602,6.51444489338025,6.05994873802814,6.51444489338025,3665304.93246837,0.0,1.0
1994-06-27,20.63,21.13,20.38,20.5,692844,6.25083712327602,6.40233584172673,6.17508776405067,6.21144745647884,2286633.20417937,0.0,1.0
1994-06-28,20.38,20.38,20.0,20.38,551244,6.17508776405067,6.17508776405067,6.05994873802814,6.17508776405067,1819302.51832253,0.0,1.0
1994-06-29,21.0,21.13,20.38,20.38,688444,6.36294617492954,6.40233584172673,6.17508776405067,6.17508776405067,2272111.62919512,0.0,1.0
1994-06-30,21.0,21.62,21.0,21.0,752000,6.36294617492954,6.55080458580842,6.36294617492954,6.36294617492954,2481869.17912674,0.0,1.0
1994-07-01,20.5,21.0,19.87,20.88,671778,6.21144745647884,6.36294617492954,6.02055907123095,6.32658648250137,2217107.86358431,0.0,1.0
1994-07-05,20.38,20.5,20.25,20.5,262267,6.17508776405067,6.21144745647884,6.13569809725349,6.21144745647884,865574.978726107,0.0,1.0
1994-07-06,20.88,21.0,20.38,20.63,684444,6.32658648250137,6.36294617492954,6.17508776405067,6.25083712327602,2258910.19739125,0.0,1.0
1994-07-07,22.12,22.5,20.88,20.88,432978,6.70230330425912,6.81744233028165,6.32658648250137,6.32658648250137,1428982.38489353,0.0,1.0
1994-07-08,23.13,23.25,22.12,22.12,548400,7.00833071552954,7.04469040795771,6.70230330425912,6.70230330425912,1809916.30030998,0.0,1.0
1994-07-11,23.38,23.62,23.0,23.25,360000,7.08408007475489,7.15679945961123,6.96894104873236,7.04469040795771,1188128.86234791,0.0,1.0
1994-07-12,23.5,23.62,23.25,23.5,294178,7.12043976718306,7.15679945961123,7.04469040795771,7.12043976718306,970892.701299395,0.0,1.0
1994-07-13,23.75,24.0,23.62,23.62,284444,7.19618912640841,7.27193848563376,7.15679945961123,7.15679945961123,938767.017004689,0.0,1.0
1994-07-14,23.87,23.87,23.5,23.75,186444,7.23254881883658,7.23254881883658,7.12043976718306,7.19618912640841,615331.937809981,0.0,1.0
1994-07-15,24.0,24.25,23.87,23.87,367467,7.27193848563376,7.34768784485912,7.23254881883658,7.23254881883658,1212772.63516777,0.0,1.0
1994-07-18,24.25,24.75,24.25,24.5,372400,7.34768784485912,7.49918656330982,7.34768784485912,7.42343720408447,1229053.30093989,0.0,1.0
1994-07-19,23.62,24.37,23.62,24.37,142400,7.15679945961123,7.38404753728728,7.15679945961123,7.38404753728728,469970.972217616,0.0,1.0
1994-07-20,23.75,24.0,23.62,23.87,114044,7.19618912640841,7.27193848563376,7.15679945961123,7.23254881883658,376386.022160013,0.0,1.0
1994-07-21,23.25,23.75,23.13,23.75,251467,7.04469040795771,7.19618912640841,7.00833071552954,7.19618912640841,829931.112855669,0.0,1.0
1994-07-22,23.0,23.5,22.5,23.5,262444,6.96894104873236,7.12043976718306,6.81744233028165,7.12043976718306,866159.142083427,0.0,1.0
1994-07-25,22.88,22.88,22.63,22.88,39644,6.93258135630419,6.93258135630419,6.85683199707884,6.93258135630419,130839.390608112,0.0,1.0
1994-07-26,22.5,22.75,22.37,22.75,262267,6.81744233028165,6.89319168950701,6.77805266348447,6.89319168950701,865574.978726107,0.0,1.0
1994-07-27,22.0,22.5,22.0,22.5,133778,6.66594361183095,6.81744233028165,6.66594361183095,6.81744233028165,441515.285964384,0.0,1.0
1994-07-28,22.25,22.25,21.87,22.0,133778,6.7416929710563,6.7416929710563,6.62655394503377,6.66594361183095,441515.285964384,0.0,1.0
1994-07-29,22.37,22.88,22.37,22.37,269467,6.77805266348447,6.93258135630419,6.77805266348447,6.77805266348447,889337.555973065,0.0,1.0
1994-08-01,22.0,22.25,21.75,22.25,315600,6.66594361183095,6.7416929710563,6.5901942526056,6.7416929710563,1041592.969325,0.0,1.0
1994-08-02,22.12,22.75,22.0,22.5,502844,6.70230330425912,6.89319168950701,6.66594361183095,6.81744233028165,1659565.19349575,0.0,1.0
1994-08-03,21.38,22.25,21.0,22.12,448667,6.47808520095208,6.7416929710563,6.36294617492954,6.70230330425912,1480761.70078624,0.0,1.0
1994-08-04,21.38,21.38,21.13,21.38,210667,6.47808520095208,6.47808520095208,6.40233584172673,6.47808520095208,695276.50845624,0.0,1.0
1994-08-05,21.0,21.25,20.75,21.25,512044,6.36294617492954,6.4386955341549,6.28719681570419,6.4386955341549,1689928.48664464,0.0,1.0
1994-08-08,20.75,21.13,20.75,21.0,533467,6.28719681570419,6.40233584172673,6.28719681570419,6.36294617492954,1760632.0550282,0.0,1.0
1994-08-09,20.75,20.88,20.5,20.75,278000,6.28719681570419,6.32658648250137,6.21144745647884,6.28719681570419,917499.510368661,0.0,1.0
1994-08-10,22.25,22.25,20.88,20.88,436400,6.7416929710563,6.7416929710563,6.32658648250137,6.32658648250137,1440276.20980174,0.0,1.0
1994-08-11,21.87,22.25,21.75,22.12,181467,6.62655394503377,6.7416929710563,6.5901942526056,6.70230330425912,598906.056288021,0.0,1.0
1994-08-12,22.0,22.12,21.75,21.87,163600,6.66594361183095,6.70230330425912,6.5901942526056,6.62655394503377,539938.560778104,0.0,1.0
1994-08-15,22.25,22.37,21.75,21.87,316000,6.7416929710563,6.77805266348447,6.5901942526056,6.62655394503377,1042913.11250538,0.0,1.0
1994-08-16,22.75,22.88,22.12,22.12,175867,6.89319168950701,6.93258135630419,6.70230330425912,6.70230330425912,580424.051762609,0.0,1.0
1994-08-17,24.0,24.12,23.13,23.25,416978,7.27193848563376,7.30829817806193,7.00833071552954,7.04469040795771,1376176.65767807,0.0,1.0
1994-08-18,23.75,23.87,23.5,23.75,255644,7.19618912640841,7.23254881883658,7.12043976718306,7.19618912640841,843716.708016856,0.0,1.0
1994-08-19,24.0,24.25,23.62,23.75,303778,7.27193848563376,7.34768784485912,7.15679945961123,7.19618912640841,1002576.13762867,0.0,1.0
1994-08-22,23.75,24.0,23.62,24.0,92444,7.19618912640841,7.27193848563376,7.15679945961123,7.27193848563376,305098.290419139,0.0,1.0
1994-08-23,23.5,23.87,23.38,23.87,499778,7.12043976718306,7.23254881883658,7.08408007475489,7.23254881883658,1649446.29601809,0.0,1.0
1994-08-24,23.75,23.75,23.25,23.5,205778,7.19618912640841,7.19618912640841,7.04469040795771,7.12043976718306,679141.058433965,0.0,1.0
1994-08-25,25.0,25.0,23.5,23.62,497200,7.57493592253517,7.57493592253517,7.12043976718306,7.15679945961123,1640937.9732205,0.0,1.0
1994-08-26,24.88,25.0,24.37,24.88,375378,7.538576230107,7.57493592253517,7.38404753728728,7.538576230107,1238881.76691787,0.0,1.0
1994-08-29,25.13,25.38,24.88,25.0,123067,7.61432558933235,7.69007494855771,7.538576230107,7.57493592253517,406165.151951583,0.0,1.0
1994-08-30,24.75,25.25,24.5,25.13,158178,7.49918656330982,7.65068528176052,7.42343720408447,7.61432558933235,522044.019967964,0.0,1.0
1994-08-31,24.25,24.75,24.25,24.75,192578,7.34768784485912,7.49918656330982,7.34768784485912,7.49918656330982,635576.333481208,0.0,1.0
1994-09-01,24.37,24.37,23.87,24.12,110444,7.38404753728728,7.38404753728728,7.23254881883658,7.30829817806193,364504.733536534,0.0,1.0
1994-09-02,24.0,24.25,24.0,24.25,151244,7.27193848563376,7.34768784485912,7.27193848563376,7.34768784485912,499159.337935963,0.0,1.0
1994-09-06,24.37,24.37,23.87,23.87,108844,7.38404753728728,7.38404753728728,7.23254881883658,7.23254881883658,359224.160814988,0.0,1.0
1994-09-07,24.5,24.62,24.37,24.37,197067,7.42343720408447,7.45979689651264,7.38404753728728,7.38404753728728,650391.640323097,0.0,1.0
1994-09-08,25.63,25.75,24.5,24.5,533867,7.76582430778306,7.80218400021123,7.42343720408447,7.42343720408447,1761952.19820858,0.0,1.0
1994-09-09,25.75,25.75,25.13,25.38,176844,7.80218400021123,7.80218400021123,7.61432558933235,7.69007494855771,583648.501480703,0.0,1.0
1994-09-12,25.63,25.88,25.38,25.38,132444,7.76582430778306,7.84157366700841,7.69007494855771,7.69007494855771,437112.608457795,0.0,1.0
1994-09-13,25.88,25.88,25.38,25.5,104000,7.84157366700841,7.84157366700841,7.69007494855771,7.72643464098587,343237.226900506,0.0,1.0
1994-09-14,25.5,26.0,25.5,25.88,180800,7.72643464098587,7.87793335943658,7.72643464098587,7.84157366700841,596704.717534726,0.0,1.0
1994-09-15,25.5,25.75,25.38,25.5,203244,7.72643464098587,7.80218400021123,7.69007494855771,7.72643464098587,670777.951386217,0.0,1.0
1994-09-16,25.75,26.0,25.25,25.63,151644,7.80218400021123,7.87793335943658,7.65068528176052,7.76582430778306,500479.481116349,0.0,1.0
1994-09-19,25.5,25.88,25.38,25.88,220044,7.72643464098587,7.84157366700841,7.69007494855771,7.84157366700841,726223.964962452,0.0,1.0
1994-09-20,25.0,25.63,25.0,25.63,159778,7.57493592253517,7.76582430778306,7.57493592253517,7.76582430778306,527324.592689511,0.0,1.0
1994-09-21,24.12,25.38,24.12,25.0,386444,7.30829817806193,7.69007494855771,7.30829817806193,7.57493592253517,1275403.52800326,0.0,1.0
1994-09-22,24.5,24.62,24.37,24.37,109067,7.42343720408447,7.45979689651264,7.38404753728728,7.38404753728728,359960.140638053,0.0,1.0
1994-09-23,24.75,24.88,24.0,24.75,196444,7.49918656330982,7.538576230107,7.27193848563376,7.49918656330982,648335.517319645,0.0,1.0
1994-09-26,24.88,24.88,24.62,24.75,74044,7.538576230107,7.538576230107,7.45979689651264,7.49918656330982,244371.704121357,0.0,1.0
1994-09-27,25.0,25.25,24.75,25.0,209644,7.57493592253517,7.65068528176052,7.49918656330982,7.57493592253517,691900.242272401,0.0,1.0
1994-09-28,24.25,25.25,24.25,25.0,228044,7.34768784485912,7.65068528176052,7.34768784485912,7.57493592253517,752626.828570183,0.0,1.0
1994-09-29,24.37,24.5,24.12,24.12,46178,7.38404753728728,7.42343720408447,7.30829817806193,7.30829817806193,152403.929459727,0.0,1.0
1994-09-30,24.0,24.88,24.0,24.62,199067,7.27193848563376,7.538576230107,7.27193848563376,7.45979689651264,656992.35622503,0.0,1.0
1994-10-03,24.5,24.62,24.0,24.0,264044,7.42343720408447,7.45979689651264,7.27193848563376,7.27193848563376,871439.714804973,0.0,1.0
1994-10-04,24.5,24.62,24.25,24.5,206267,7.42343720408447,7.45979689651264,7.34768784485912,7.42343720408447,680754.933471987,0.0,1.0
1994-10-05,23.25,24.5,23.13,24.5,455467,7.04469040795771,7.42343720408447,7.00833071552954,7.42343720408447,1503204.13485282,0.0,1.0
1994-10-06,23.38,23.87,23.13,23.13,155467,7.08408007475489,7.23254881883658,7.00833071552954,7.00833071552954,513096.749562894,0.0,1.0
1994-10-07,24.0,24.25,22.5,23.38,263378,7.27193848563376,7.34768784485912,6.81744233028165,7.08408007475489,869241.676409631,0.0,1.0
1994-10-10,23.5,23.75,23.25,23.75,123067,7.12043976718306,7.19618912640841,7.04469040795771,7.19618912640841,406165.151951583,0.0,1.0
1994-10-11,23.13,23.5,23.0,23.5,608800,7.00833071552954,7.12043976718306,6.96894104873236,7.12043976718306,2009257.92054835,0.0,1.0
1994-10-12,22.88,23.13,22.88,23.13,438978,6.93258135630419,7.00833071552954,6.93258135630419,7.00833071552954,1448784.53259933,0.0,1.0
1994-10-13,23.0,23.13,22.88,23.0,277378,6.96894104873236,7.00833071552954,6.93258135630419,6.96894104873236,915446.687723159,0.0,1.0
1994-10-14,23.0,23.0,22.5,23.0,83200,6.96894104873236,6.96894104873236,6.81744233028165,6.96894104873236,274589.781520405,0.0,1.0
1994-10-17,22.63,23.0,22.5,22.88,99200,6.85683199707884,6.96894104873236,6.81744233028165,6.93258135630419,327395.508735867,0.0,1.0
1994-10-18,23.25,23.38,22.75,22.75,400978,7.04469040795771,7.08408007475489,6.89319168950701,6.89319168950701,1323370.93046261,0.0,1.0
1994-10-19,23.5,23.5,22.75,23.13,459867,7.12043976718306,7.12043976718306,6.89319168950701,7.00833071552954,1517725.70983707,0.0,1.0
1994-10-20,23.62,23.87,23.13,23.5,169244,7.15679945961123,7.23254881883658,7.00833071552954,7.12043976718306,558565.781053358,0.0,1.0
1994-10-21,23.0,23.62,23.0,23.62,161378,6.96894104873236,7.15679945961123,6.96894104873236,7.15679945961123,532605.165411056,0.0,1.0
1994-10-24,22.63,23.13,22.5,23.0,148578,6.85683199707884,7.00833071552954,6.81744233028165,6.96894104873236,490360.583638686,0.0,1.0
1994-10-25,21.62,22.37,21.62,22.37,664000,6.55080458580842,6.77805266348447,6.55080458580842,6.77805266348447,2191437.67944169,0.0,1.0
1994-10-26,21.0,21.62,20.75,21.62,584844,6.36294617492954,6.55080458580842,6.28719681570419,6.55080458580842,1930194.545475,0.0,1.0
1994-10-27,22.25,22.25,21.0,21.0,309067,6.7416929710563,6.7416929710563,6.36294617492954,6.36294617492954,1020031.73083133,0.0,1.0
1994-10-28,23.13,23.13,22.12,22.12,261467,7.00833071552954,7.00833071552954,6.70230330425912,6.70230330425912,862934.692365333,0.0,1.0
1994-10-31,23.13,23.25,23.0,23.0,173378,7.00833071552954,7.04469040795771,6.96894104873236,6.96894104873236,572209.460822653,0.0,1.0
1994-11-01,23.62,23.62,23.13,23.13,180044,7.15679945961123,7.15679945961123,7.00833071552954,7.00833071552954,594209.646923796,0.0,1.0
1994-11-02,23.62,23.87,23.13,23.75,238267,7.15679945961123,7.23254881883658,7.00833071552954,7.19618912640841,786366.387902913,0.0,1.0
1994-11-03,23.87,23.87,23.38,23.62,109600,7.23254881883658,7.23254881883658,7.08408007475489,7.15679945961123,361719.231425918,0.0,1.0
1994-11-04,23.75,23.87,23.62,23.87,170844,7.19618912640841,7.23254881883658,7.15679945961123,7.23254881883658,563846.353774905,0.0,1.0
1994-11-07,23.38,23.87,23.13,23.87,130667,7.08408007475489,7.23254881883658,7.00833071552954,7.23254881883658,431247.872378927,0.0,1.0
1994-11-08,22.88,23.5,22.75,23.13,211778,6.93258135630419,7.12043976718306,6.89319168950701,7.00833071552954,698943.206139763,0.0,1.0
1994-11-09,22.25,22.88,22.12,22.88,403644,6.7416929710563,6.93258135630419,6.70230330425912,6.93258135630419,1332169.68475988,0.0,1.0
1994-11-10,21.87,22.25,21.75,22.25,626400,6.62655394503377,6.7416929710563,6.5901942526056,6.7416929710563,2067344.22048536,0.0,1.0
1994-11-11,21.5,21.75,21.38,21.75,231600,6.51444489338025,6.5901942526056,6.47808520095208,6.5901942526056,764362.901443819,0.0,1.0
1994-11-14,21.62,21.75,21.38,21.5,319644,6.55080458580842,6.5901942526056,6.47808520095208,6.51444489338025,1054939.61687871,0.0,1.0
1994-11-15,22.0,22.25,21.38,21.62,469600,6.66594361183095,6.7416929710563,6.47808520095208,6.55080458580842,1549848.09377382,0.0,1.0
1994-11-16,22.37,22.75,22.25,22.37,425600,6.77805266348447,6.89319168950701,6.7416929710563,6.77805266348447,1404632.3439313,0.0,1.0
1994-11-17,22.37,22.5,22.12,22.37,332444,6.77805266348447,6.81744233028165,6.70230330425912,6.77805266348447,1097184.19865108,0.0,1.0
1994-11-18,22.12,22.75,22.0,22.5,774267,6.70230330425912,6.89319168950701,6.66594361183095,6.81744233028165,2555358.24962091,0.0,1.0
1994-11-21,21.62,22.37,21.5,22.37,200444,6.55080458580842,6.77805266348447,6.51444489338025,6.77805266348447,661536.94912351,0.0,1.0
1994-11-22,17.88,18.13,15.0,15.0,6632578,5.41759417179715,5.49334353102251,4.5449615535211,4.5449615535211,21889881.5377049,0.0,1.0
1994-11-23,17.75,18.25,17.63,18.0,2983200,5.37820450499997,5.52970322345068,5.3418448125718,5.45395386422532,9845627.83932299,0.0,1.0
1994-11-25,18.0,18.0,17.88,18.0,351778,5.45395386422532,5.45395386422532,5.41759417179715,5.45395386422532,1160993.31927506,0.0,1.0
1994-11-28,17.38,18.0,17.0,18.0,1184578,5.26609545334645,5.45395386422532,5.15095642732392,5.45395386422532,3909531.42083988,0.0,1.0
1994-11-29,17.25,17.63,17.0,17.5,903600,5.22670578654927,5.3418448125718,5.15095642732392,5.30245514577462,2982203.44449324,0.0,1.0
1994-11-30,17.0,17.25,16.88,17.25,883244,5.15095642732392,5.22670578654927,5.11459673489575,5.22670578654927,2915021.35804337,0.0,1.0
1994-12-01,16.75,17.13,16.63,17.0,488178,5.07520706809856,5.1903460941211,5.0388473756704,5.15095642732392,1611162.14378688,0.0,1.0
1994-12-02,16.63,16.88,16.5,16.75,370400,5.0388473756704,5.11459673489575,4.99945770887321,5.07520706809856,1222452.58503796,0.0,1.0
1994-12-05,16.5,16.75,16.25,16.63,717378,4.99945770887321,5.07520706809856,4.92370834964786,5.0388473756704,2367604.18614838,0.0,1.0
1994-12-06,17.25,17.25,16.5,16.5,1446578,5.22670578654927,5.22670578654927,4.99945770887321,4.99945770887321,4774225.20399308,0.0,1.0
1994-12-07,17.25,17.5,17.0,17.25,833467,5.22670578654927,5.30245514577462,5.15095642732392,5.22670578654927,2750739.44031812,0.0,1.0
1994-12-08,16.88,17.25,16.5,17.13,765867,5.11459673489575,5.22670578654927,4.99945770887321,5.1903460941211,2527635.24283279,0.0,1.0
1994-12-09,17.13,17.13,16.88,17.0,145467,5.1903460941211,5.1903460941211,5.11459673489575,5.15095642732392,480093.17005323,0.0,1.0
1994-12-12,17.13,17.38,17.0,17.13,378044,5.1903460941211,5.26609545334645,5.15095642732392,5.1903460941211,1247680.52121514,0.0,1.0
1994-12-13,17.75,17.75,17.25,17.25,278978,5.37820450499997,5.37820450499997,5.22670578654927,5.22670578654927,920727.260444706,0.0,1.0
1994-12-14,17.88,18.13,17.63,17.75,744000,5.41759417179715,5.49334353102251,5.3418448125718,5.37820450499997,2455466.31551901,0.0,1.0
1994-12-15,18.0,18.25,17.88,18.0,255644,5.45395386422532,5.52970322345068,5.41759417179715,5.45395386422532,843716.708016856,0.0,1.0
1994-12-16,17.63,17.88,17.63,17.75,249778,5.3418448125718,5.41759417179715,5.3418448125718,5.37820450499997,824356.808276487,0.0,1.0
1994-12-19,17.75,17.88,17.63,17.63,136044,5.37820450499997,5.41759417179715,5.3418448125718,5.3418448125718,448993.897081274,0.0,1.0
1994-12-20,17.38,18.0,17.38,18.0,266578,5.26609545334645,5.45395386422532,5.26609545334645,5.45395386422532,879802.821852723,0.0,1.0
1994-12-21,17.88,17.88,17.0,17.5,387467,5.41759417179715,5.41759417179715,5.15095642732392,5.30245514577462,1278779.7941871,0.0,1.0
1994-12-22,18.38,18.63,18.0,18.0,724578,5.56909289024786,5.64484224947321,5.45395386422532,5.45395386422532,2391366.76339534,0.0,1.0
1994-12-23,18.38,18.5,18.25,18.5,250178,5.56909289024786,5.60545258267603,5.52970322345068,5.60545258267603,825676.951456873,0.0,1.0
1994-12-27,18.25,18.63,18.13,18.5,616444,5.52970322345068,5.64484224947321,5.49334353102251,5.60545258267603,2034485.85672553,0.0,1.0
1994-12-28,18.38,18.5,18.25,18.38,135378,5.56909289024786,5.60545258267603,5.52970322345068,5.56909289024786,446795.85868593,0.0,1.0
1994-12-29,18.13,18.38,18.0,18.38,312444,5.49334353102251,5.56909289024786,5.45395386422532,5.56909289024786,1031177.03963175,0.0,1.0
1994-12-30,18.13,18.13,17.88,18.13,216267,5.49334353102251,5.49334353102251,5.41759417179715,5.49334353102251,713758.512981651,0.0,1.0
1995-01-03,18.13,18.25,17.88,18.13,367867,5.49334353102251,5.52970322345068,5.41759417179715,5.49334353102251,1214092.77834816,0.0,1.0
1995-01-04,18.25,18.38,18.13,18.25,278800,5.52970322345068,5.56909289024786,5.49334353102251,5.52970322345068,920139.796729433,0.0,1.0
1995-01-05,18.5,18.5,18.25,18.25,331067,5.60545258267603,5.60545258267603,5.52970322345068,5.52970322345068,1092639.60575259,0.0,1.0
1995-01-06,19.25,19.38,18.5,18.5,402800,5.83270066035208,5.87209032714926,5.60545258267603,5.60545258267603,1329384.18264927,0.0,1.0
1995-01-09,19.75,19.88,19.13,19.25,382267,5.98419937880278,6.02358904559997,5.79634096792391,5.83270066035208,1261617.93284208,0.0,1.0
1995-01-10,19.88,20.25,19.75,19.75,505644,6.02358904559997,6.13569809725349,5.98419937880278,5.98419937880278,1668806.19575846,0.0,1.0
1995-01-11,20.13,20.25,19.88,19.88,470667,6.09933840482532,6.13569809725349,6.02358904559997,6.02358904559997,1553369.57570751,0.0,1.0
1995-01-12,20.13,20.25,20.13,20.13,286667,6.09933840482532,6.13569809725349,6.09933840482532,6.09933840482532,946103.712729687,0.0,1.0
1995-01-13,20.63,20.75,20.25,20.25,640400,6.25083712327602,6.28719681570419,6.13569809725349,6.13569809725349,2113549.23179889,0.0,1.0
1995-01-16,20.63,20.63,20.25,20.5,303067,6.25083712327602,6.25083712327602,6.13569809725349,6.21144745647884,1000229.58312554,0.0,1.0
1995-01-17,20.38,20.63,20.13,20.63,162667,6.17508776405067,6.25083712327602,6.09933840482532,6.25083712327602,536859.326809853,0.0,1.0
1995-01-18,20.13,20.38,19.63,20.38,267467,6.09933840482532,6.17508776405067,5.94783968637462,6.17508776405067,882736.840071132,0.0,1.0
1995-01-19,18.75,19.88,18.63,19.88,856844,5.68120194190138,6.02358904559997,5.64484224947321,6.02358904559997,2827891.90813786,0.0,1.0
1995-01-20,18.63,18.75,17.75,18.63,783600,5.64484224947321,5.68120194190138,5.37820450499997,5.64484224947321,2586160.49037728,0.0,1.0
1995-01-23,18.38,18.63,18.25,18.5,395378,5.56909289024786,5.64484224947321,5.52970322345068,5.60545258267603,1304888.9259372,0.0,1.0
1995-01-24,18.13,18.38,18.0,18.25,677067,5.49334353102251,5.56909289024786,5.45395386422532,5.52970322345068,2234563.45678697,0.0,1.0
1995-01-25,18.25,18.5,18.0,18.0,421867,5.52970322345068,5.60545258267603,5.45395386422532,5.45395386422532,1392312.10770034,0.0,1.0
1995-01-26,18.0,18.38,18.0,18.25,307867,5.45395386422532,5.56909289024786,5.45395386422532,5.52970322345068,1016071.30129018,0.0,1.0
1995-01-27,18.13,18.25,17.88,18.0,648000,5.49334353102251,5.52970322345068,5.41759417179715,5.45395386422532,2138631.95222623,0.0,1.0
1995-01-30,17.88,18.25,17.88,18.0,395244,5.41759417179715,5.52970322345068,5.41759417179715,5.45395386422532,1304446.67797177,0.0,1.0
1995-01-31,17.63,17.75,17.25,17.75,1470267,5.3418448125718,5.37820450499997,5.22670578654927,5.37820450499997,4852407.38349353,0.0,1.0
1995-02-01,18.13,18.13,17.63,17.63,389867,5.49334353102251,5.49334353102251,5.3418448125718,5.3418448125718,1286700.65326942,0.0,1.0
1995-02-02,19.13,19.25,18.13,18.13,707244,5.79634096792391,5.83270066035208,5.49334353102251,5.49334353102251,2334158.35867329,0.0,1.0
1995-02-03,19.5,19.5,19.0,19.25,538800,5.90845001957743,5.90845001957743,5.75695130112673,5.83270066035208,1778232.8639807,0.0,1.0
1995-02-06,20.5,20.75,20.0,20.0,819600,6.21144745647884,6.28719681570419,6.05994873802814,6.05994873802814,2704973.37661207,0.0,1.0
1995-02-07,20.25,20.63,20.0,20.63,565867,6.13569809725349,6.25083712327602,6.05994873802814,6.25083712327602,1867563.65263951,0.0,1.0
1995-02-08,20.13,20.25,20.0,20.25,365644,6.09933840482532,6.13569809725349,6.05994873802814,6.13569809725349,1206756.08262316,0.0,1.0
1995-02-09,20.0,20.38,19.88,20.25,193244,6.05994873802814,6.17508776405067,6.02358904559997,6.13569809725349,637774.371876552,0.0,1.0
1995-02-10,20.5,20.5,20.0,20.0,222178,6.21144745647884,6.21144745647884,6.05994873802814,6.05994873802814,733266.928829814,0.0,1.0
1995-02-13,20.38,20.5,20.25,20.5,102978,6.17508776405067,6.21144745647884,6.13569809725349,6.21144745647884,339864.261074619,0.0,1.0
1995-02-14,20.38,20.5,20.13,20.5,196667,6.17508776405067,6.21144745647884,6.09933840482532,6.21144745647884,649071.49714271,0.0,1.0
1995-02-15,20.0,20.63,20.0,20.25,627200,6.05994873802814,6.25083712327602,6.05994873802814,6.13569809725349,2069984.50684613,0.0,1.0
1995-02-16,20.25,20.38,20.13,20.13,167644,6.13569809725349,6.17508776405067,6.09933840482532,6.09933840482532,553285.208331812,0.0,1.0
1995-02-17,20.63,20.63,20.25,20.25,147467,6.25083712327602,6.25083712327602,6.13569809725349,6.13569809725349,486693.885955163,0.0,1.0
1995-02-21,20.5,20.88,20.5,20.63,136444,6.21144745647884,6.32658648250137,6.21144745647884,6.25083712327602,450314.04026166,0.0,1.0
1995-02-22,20.13,20.5,19.88,20.5,790844,6.09933840482532,6.21144745647884,6.02358904559997,6.21144745647884,2610068.28337408,0.0,1.0
1995-02-23,19.88,20.13,19.75,20.0,263600,6.02358904559997,6.09933840482532,5.98419937880278,6.05994873802814,869974.355874744,0.0,1.0
1995-02-24,19.88,19.88,19.75,19.88,330444,6.02358904559997,6.02358904559997,5.98419937880278,6.02358904559997,1090583.48274914,0.0,1.0
1995-02-27,19.13,19.88,18.88,19.88,483867,5.79634096792391,6.02358904559997,5.72059160869856,6.02358904559997,1596934.30066026,0.0,1.0
1995-02-28,19.88,19.88,18.88,19.13,277867,6.02358904559997,6.02358904559997,5.72059160869856,5.79634096792391,917060.562761182,0.0,1.0
1995-03-01,19.63,19.63,19.38,19.63,104000,5.94783968637462,5.94783968637462,5.87209032714926,5.94783968637462,343237.226900506,0.0,1.0
1995-03-02,20.0,20.0,19.75,19.75,214000,6.05994873802814,6.05994873802814,5.98419937880278,5.98419937880278,706276.601506811,0.0,1.0
1995-03-03,19.38,19.88,19.13,19.63,295378,5.87209032714926,6.02358904559997,5.79634096792391,5.94783968637462,974853.130840556,0.0,1.0
1995-03-06,18.75,19.38,18.75,19.25,419644,5.68120194190138,5.87209032714926,5.68120194190138,5.83270066035208,1384975.41197535,0.0,1.0
1995-03-07,18.5,18.75,18.25,18.75,271467,5.60545258267603,5.68120194190138,5.52970322345068,5.68120194190138,895938.271874997,0.0,1.0
1995-03-08,18.13,19.0,18.0,18.5,325644,5.49334353102251,5.75695130112673,5.45395386422532,5.60545258267603,1074741.7645845,0.0,1.0
1995-03-09,17.75,18.25,17.63,18.25,579867,5.37820450499997,5.52970322345068,5.3418448125718,5.52970322345068,1913768.66395304,0.0,1.0
1995-03-10,16.88,17.75,16.0,17.63,3340578,5.11459673489575,5.37820450499997,4.84795899042251,5.3418448125718,11025103.1631234,0.0,1.0
1995-03-13,16.75,16.88,16.5,16.88,1014578,5.07520706809856,5.11459673489575,4.99945770887321,5.11459673489575,3348470.5691756,0.0,1.0
1995-03-14,16.88,17.25,16.75,16.75,919600,5.11459673489575,5.22670578654927,5.07520706809856,5.07520706809856,3035009.17170871,0.0,1.0
1995-03-15,16.88,17.0,16.63,16.75,521378,5.11459673489575,5.15095642732392,5.0388473756704,5.07520706809856,1720734.02775896,0.0,1.0
1995-03-16,16.38,16.88,16.25,16.75,678044,4.96309801644504,5.11459673489575,4.92370834964786,5.07520706809856,2237787.90650507,0.0,1.0
1995-03-17,16.13,16.5,15.88,16.38,1018667,4.88734865721969,4.99945770887321,4.81159929799434,4.96309801644504,3361965.7328371,0.0,1.0
1995-03-20,16.38,16.88,16.25,16.25,567244,4.96309801644504,5.11459673489575,4.92370834964786,4.92370834964786,1872108.24553799,0.0,1.0
1995-03-21,16.88,17.13,16.5,16.63,618978,5.11459673489575,5.1903460941211,4.99945770887321,5.0388473756704,2042848.96377328,0.0,1.0
1995-03-22,17.0,17.13,16.75,16.88,727244,5.15095642732392,5.1903460941211,5.07520706809856,5.11459673489575,2400165.51769261,0.0,1.0
1995-03-23,16.5,16.88,16.38,16.75,858844,4.99945770887321,5.11459673489575,4.96309801644504,5.07520706809856,2834492.62403979,0.0,1.0
1995-03-24,17.0,17.0,16.0,16.25,1553778,5.15095642732392,5.15095642732392,4.84795899042251,4.92370834964786,5128023.57633668,0.0,1.0
1995-03-27,17.38,17.88,17.13,17.13,1081644,5.26609545334645,5.41759417179715,5.1903460941211,5.1903460941211,3569812.37551511,0.0,1.0
1995-03-28,17.5,17.5,17.25,17.5,244178,5.30245514577462,5.30245514577462,5.22670578654927,5.30245514577462,805874.803751075,0.0,1.0
1995-03-29,17.38,17.88,17.25,17.63,194444,5.26609545334645,5.41759417179715,5.22670578654927,5.3418448125718,641734.801417712,0.0,1.0
1995-03-30,17.38,17.5,17.25,17.5,239867,5.26609545334645,5.30245514577462,5.22670578654927,5.30245514577462,791646.960624459,0.0,1.0
1995-03-31,16.63,17.38,16.38,17.25,1160044,5.0388473756704,5.26609545334645,4.96309801644504,5.22670578654927,3828560.43887087,0.0,1.0
1995-04-03,16.38,16.75,16.13,16.63,842667,4.96309801644504,5.07520706809856,4.88734865721969,5.0388473756704,2781102.73346701,0.0,1.0
1995-04-04,16.5,16.63,16.38,16.38,317467,4.99945770887321,5.0388473756704,4.96309801644504,4.96309801644504,1047754.73761945,0.0,1.0
1995-04-05,16.19,16.38,16.13,16.38,211644,4.90552850343378,4.96309801644504,4.88734865721969,4.96309801644504,698500.958174334,0.0,1.0
1995-04-06,16.0,16.25,15.88,16.25,1762400,4.84795899042251,4.92370834964786,4.81159929799434,4.92370834964786,5816550.85278319,0.0,1.0
1995-04-07,16.0,16.25,15.88,16.0,382400,4.84795899042251,4.92370834964786,4.81159929799434,4.84795899042251,1262056.88044955,0.0,1.0
1995-04-10,16.0,16.13,15.88,15.88,253200,4.84795899042251,4.88734865721969,4.81159929799434,4.81159929799434,835650.633184694,0.0,1.0
1995-04-11,16.0,16.13,15.88,16.0,333778,4.84795899042251,4.88734865721969,4.81159929799434,4.84795899042251,1101586.87615766,0.0,1.0
1995-04-12,15.63,16.0,15.5,16.0,1940667,4.73584993876899,4.84795899042251,4.69646027197181,4.84795899042251,6404895.76362812,0.0,1.0
1995-04-13,15.25,15.75,14.88,15.63,1295200,4.62071091274645,4.77220963119716,4.50860186109293,4.73584993876899,4274623.61809169,0.0,1.0
1995-04-17,14.88,15.5,14.75,15.38,812578,4.50860186109293,4.69646027197181,4.46921219429575,4.66010057954364,2681798.26308038,0.0,1.0
1995-04-18,15.88,16.38,14.75,14.75,1655867,4.81159929799434,4.96309801644504,4.46921219429575,4.46921219429575,5464953.81919289,0.0,1.0
1995-04-19,15.63,15.75,15.25,15.75,899200,4.73584993876899,4.77220963119716,4.62071091274645,4.77220963119716,2967681.86950899,0.0,1.0
1995-04-20,15.5,16.0,15.5,15.63,349600,4.69646027197181,4.84795899042251,4.69646027197181,4.73584993876899,1153805.13965785,0.0,1.0
1995-04-21,16.25,16.25,15.63,15.75,929200,4.92370834964786,4.92370834964786,4.73584993876899,4.77220963119716,3066692.60803798,0.0,1.0
1995-04-24,16.25,16.38,15.88,16.0,351067,4.92370834964786,4.96309801644504,4.81159929799434,4.84795899042251,1158646.76477192,0.0,1.0
1995-04-25,16.38,16.38,16.13,16.25,276978,4.96309801644504,4.96309801644504,4.88734865721969,4.92370834964786,914126.544542774,0.0,1.0
1995-04-26,16.5,16.75,16.25,16.38,301600,4.99945770887321,5.07520706809856,4.92370834964786,4.96309801644504,995387.958011469,0.0,1.0
1995-04-27,16.75,16.75,16.38,16.63,233467,5.07520706809856,5.07520706809856,4.96309801644504,5.0388473756704,770524.669738275,0.0,1.0
1995-04-28,17.13,17.25,16.75,16.75,464667,5.1903460941211,5.22670578654927,5.07520706809856,5.07520706809856,1533567.42800171,0.0,1.0
1995-05-01,16.56,17.25,16.38,17.25,726800,5.0176375550873,5.22670578654927,4.96309801644504,5.22670578654927,2398700.15876238,0.0,1.0
1995-05-02,17.0,17.13,16.63,16.63,314844,5.15095642732392,5.1903460941211,5.0388473756704,5.0388473756704,1039097.89871407,0.0,1.0
1995-05-03,17.5,17.63,17.13,17.13,936000,5.30245514577462,5.3418448125718,5.1903460941211,5.1903460941211,3089135.04210456,0.0,1.0
1995-05-04,17.38,17.75,17.25,17.63,310978,5.26609545334645,5.37820450499997,5.22670578654927,5.3418448125718,1026338.71487563,0.0,1.0
1995-05-05,16.88,17.38,16.63,17.38,862267,5.11459673489575,5.26609545334645,5.0388473756704,5.26609545334645,2845789.74930595,0.0,1.0
1995-05-08,16.88,17.0,16.5,16.75,560978,5.11459673489575,5.15095642732392,4.99945770887321,5.07520706809856,1851428.20261723,0.0,1.0
1995-05-09,17.0,17.13,16.88,17.0,397467,5.15095642732392,5.1903460941211,5.11459673489575,5.15095642732392,1311783.37369676,0.0,1.0
1995-05-10,17.0,17.13,16.75,17.13,1275600,5.15095642732392,5.1903460941211,5.07520706809856,5.1903460941211,4209936.60225275,0.0,1.0
1995-05-11,17.13,17.13,16.88,16.88,366578,5.1903460941211,5.1903460941211,5.11459673489575,5.11459673489575,1209838.61694936,0.0,1.0
1995-05-12,17.38,17.38,17.13,17.13,532000,5.26609545334645,5.26609545334645,5.1903460941211,5.1903460941211,1755790.42991413,0.0,1.0
1995-05-15,17.63,17.75,17.38,17.5,1163378,5.3418448125718,5.37820450499997,5.26609545334645,5.30245514577462,3839563.8322794,0.0,1.0
1995-05-16,17.63,17.75,17.38,17.75,549778,5.3418448125718,5.37820450499997,5.26609545334645,5.37820450499997,1814464.19356641,0.0,1.0
1995-05-17,17.25,17.5,17.0,17.5,506178,5.22670578654927,5.30245514577462,5.15095642732392,5.30245514577462,1670568.58690427,0.0,1.0
1995-05-18,17.13,17.25,16.75,17.25,470444,5.1903460941211,5.22670578654927,5.07520706809856,5.22670578654927,1552633.59588444,0.0,1.0
1995-05-19,17.13,17.25,16.88,17.0,585644,5.1903460941211,5.22670578654927,5.11459673489575,5.15095642732392,1932834.83183577,0.0,1.0
1995-05-22,17.25,17.25,17.0,17.13,441644,5.22670578654927,5.22670578654927,5.15095642732392,5.1903460941211,1457583.28689661,0.0,1.0
1995-05-23,17.0,17.25,17.0,17.25,232178,5.15095642732392,5.22670578654927,5.15095642732392,5.22670578654927,766270.508339478,0.0,1.0
1995-05-24,17.0,17.13,16.75,17.0,506000,5.15095642732392,5.1903460941211,5.07520706809856,5.15095642732392,1669981.123189,0.0,1.0
1995-05-25,17.0,17.0,16.75,17.0,233200,5.15095642732392,5.15095642732392,5.07520706809856,5.15095642732392,769643.474165365,0.0,1.0
1995-05-26,16.88,17.0,16.75,16.88,216400,5.11459673489575,5.15095642732392,5.07520706809856,5.11459673489575,714197.46058913,0.0,1.0
1995-05-30,16.88,16.88,16.75,16.75,487778,5.11459673489575,5.11459673489575,5.07520706809856,5.07520706809856,1609842.00060649,0.0,1.0
1995-05-31,16.88,16.88,16.63,16.75,360400,5.11459673489575,5.11459673489575,5.0388473756704,5.07520706809856,1189449.00552829,0.0,1.0
1995-06-01,16.75,17.0,16.63,16.88,449244,5.07520706809856,5.15095642732392,5.0388473756704,5.11459673489575,1482666.00732395,0.0,1.0
1995-06-02,16.5,16.63,16.25,16.5,867644,4.99945770887321,5.0388473756704,4.92370834964786,4.99945770887321,2863535.7740083,0.0,1.0
1995-06-05,17.0,17.0,16.63,16.63,333867,5.15095642732392,5.15095642732392,5.0388473756704,5.0388473756704,1101880.6080153,0.0,1.0
1995-06-06,16.88,17.0,16.75,17.0,927600,5.11459673489575,5.15095642732392,5.07520706809856,5.15095642732392,3061412.03531644,0.0,1.0
1995-06-07,17.38,17.63,16.88,17.0,821200,5.26609545334645,5.3418448125718,5.11459673489575,5.15095642732392,2710253.94933361,0.0,1.0
1995-06-08,17.63,17.63,17.25,17.38,222578,5.3418448125718,5.3418448125718,5.22670578654927,5.26609545334645,734587.072010201,0.0,1.0
1995-06-09,17.5,17.63,17.25,17.5,173644,5.30245514577462,5.3418448125718,5.22670578654927,5.30245514577462,573087.356037611,0.0,1.0
1995-06-12,17.25,17.63,17.0,17.5,545378,5.22670578654927,5.3418448125718,5.15095642732392,5.30245514577462,1799942.61858216,0.0,1.0
1995-06-13,17.38,17.38,17.0,17.38,411200,5.26609545334645,5.26609545334645,5.15095642732392,5.26609545334645,1357107.18943739,0.0,1.0
1995-06-14,17.13,17.38,17.0,17.38,418178,5.1903460941211,5.26609545334645,5.15095642732392,5.26609545334645,1380137.08721923,0.0,1.0
1995-06-15,17.13,17.13,16.88,17.13,602667,5.1903460941211,5.1903460941211,5.11459673489575,5.1903460941211,1989016.82523507,0.0,1.0
1995-06-16,17.0,17.13,16.88,17.13,378667,5.15095642732392,5.1903460941211,5.11459673489575,5.1903460941211,1249736.6442186,0.0,1.0
1995-06-19,17.13,17.13,16.88,16.88,297867,5.1903460941211,5.1903460941211,5.11459673489575,5.11459673489575,983067.72178051,0.0,1.0
1995-06-20,17.5,17.5,17.0,17.0,788978,5.30245514577462,5.30245514577462,5.15095642732392,5.15095642732392,2603909.81543757,0.0,1.0
1995-06-21,17.38,17.5,17.13,17.5,294667,5.26609545334645,5.30245514577462,5.1903460941211,5.30245514577462,972506.576337418,0.0,1.0
1995-06-22,17.38,17.38,17.13,17.13,588978,5.26609545334645,5.26609545334645,5.1903460941211,5.1903460941211,1943838.22524429,0.0,1.0
1995-06-23,17.25,17.38,17.13,17.25,758178,5.22670578654927,5.26609545334645,5.1903460941211,5.22670578654927,2502258.79054781,0.0,1.0
1995-06-26,17.0,17.25,16.88,17.25,388178,5.15095642732392,5.22670578654927,5.11459673489575,5.22670578654927,1281126.34869024,0.0,1.0
1995-06-27,17.25,17.25,17.0,17.13,251378,5.22670578654927,5.22670578654927,5.15095642732392,5.1903460941211,829637.380998033,0.0,1.0
1995-06-28,17.38,17.38,17.0,17.25,200800,5.26609545334645,5.26609545334645,5.15095642732392,5.22670578654927,662711.876554054,0.0,1.0
1995-06-29,17.63,17.63,17.25,17.5,165600,5.3418448125718,5.3418448125718,5.22670578654927,5.30245514577462,546539.276680037,0.0,1.0
1995-06-30,17.25,17.63,17.0,17.63,833378,5.22670578654927,5.3418448125718,5.15095642732392,5.3418448125718,2750445.70846048,0.0,1.0
1995-07-03,17.25,17.5,17.13,17.25,161644,5.22670578654927,5.30245514577462,5.1903460941211,5.22670578654927,533483.060626014,0.0,1.0
1995-07-05,18.25,18.38,17.25,17.38,350844,5.52970322345068,5.56909289024786,5.22670578654927,5.26609545334645,1157910.78494886,0.0,1.0
1995-07-06,18.25,18.38,18.0,18.38,419778,5.52970322345068,5.56909289024786,5.45395386422532,5.56909289024786,1385417.65994077,0.0,1.0
1995-07-07,18.0,18.5,17.88,18.38,456267,5.45395386422532,5.60545258267603,5.41759417179715,5.56909289024786,1505844.42121359,0.0,1.0
1995-07-10,17.75,18.13,17.75,18.13,240400,5.37820450499997,5.49334353102251,5.37820450499997,5.49334353102251,793406.051412324,0.0,1.0
1995-07-11,18.38,18.38,17.88,17.88,274400,5.56909289024786,5.56909289024786,5.41759417179715,5.41759417179715,905618.221745181,0.0,1.0
1995-07-12,18.88,19.0,18.38,18.5,287644,5.72059160869856,5.75695130112673,5.56909289024786,5.60545258267603,949328.162447781,0.0,1.0
1995-07-13,18.25,18.75,18.0,18.75,259067,5.52970322345068,5.68120194190138,5.45395386422532,5.68120194190138,855013.833283013,0.0,1.0
1995-07-14,18.38,18.5,18.13,18.25,198400,5.56909289024786,5.60545258267603,5.49334353102251,5.52970322345068,654791.017471735,0.0,1.0
1995-07-17,18.5,18.75,18.38,18.5,226978,5.60545258267603,5.68120194190138,5.56909289024786,5.60545258267603,749108.646994452,0.0,1.0
1995-07-18,18.63,18.63,18.13,18.5,210800,5.64484224947321,5.64484224947321,5.49334353102251,5.60545258267603,695715.456063718,0.0,1.0
1995-07-19,18.13,18.63,17.63,18.5,254267,5.49334353102251,5.64484224947321,5.3418448125718,5.60545258267603,839172.115118375,0.0,1.0
1995-07-20,18.38,18.38,17.88,18.13,392578,5.56909289024786,5.56909289024786,5.41759417179715,5.49334353102251,1295647.92367449,0.0,1.0
1995-07-21,18.38,18.63,18.25,18.5,312400,5.56909289024786,5.64484224947321,5.52970322345068,5.60545258267603,1031031.8238819,0.0,1.0
1995-07-24,18.25,18.5,18.0,18.38,271467,5.52970322345068,5.60545258267603,5.45395386422532,5.56909289024786,895938.271874996,0.0,1.0
1995-07-25,17.75,18.25,17.75,18.25,265200,5.37820450499997,5.52970322345068,5.37820450499997,5.52970322345068,875254.928596291,0.0,1.0
1995-07-26,17.88,18.0,17.63,17.88,390667,5.41759417179715,5.45395386422532,5.3418448125718,5.41759417179715,1289340.93963019,0.0,1.0
1995-07-27,17.63,18.0,17.5,17.88,374800,5.3418448125718,5.45395386422532,5.30245514577462,5.41759417179715,1236974.16002221,0.0,1.0
1995-07-28,17.75,18.0,17.63,17.75,207244,5.37820450499997,5.45395386422532,5.3418448125718,5.37820450499997,683979.383190082,0.0,1.0
1995-07-31,17.75,18.0,17.63,17.88,152178,5.37820450499997,5.45395386422532,5.3418448125718,5.41759417179715,502241.872262166,0.0,1.0
1995-08-01,17.75,17.75,17.38,17.63,255867,5.37820450499997,5.37820450499997,5.26609545334645,5.3418448125718,844452.687839922,0.0,1.0
1995-08-02,18.13,18.13,17.63,17.63,757378,5.49334353102251,5.49334353102251,5.3418448125718,5.3418448125718,2499618.50418703,0.0,1.0
1995-08-03,18.0,18.13,17.75,18.0,306444,5.45395386422532,5.49334353102251,5.37820450499997,5.45395386422532,1011374.89192595,0.0,1.0
1995-08-04,17.75,18.25,17.63,18.13,363467,5.37820450499997,5.52970322345068,5.3418448125718,5.49334353102251,1199571.20336391,0.0,1.0
1995-08-07,17.63,17.88,17.5,17.75,95244,5.3418448125718,5.41759417179715,5.30245514577462,5.37820450499997,314339.292681844,0.0,1.0
1995-08-08,17.25,17.88,17.25,17.75,405467,5.22670578654927,5.41759417179715,5.22670578654927,5.37820450499997,1338186.2373045,0.0,1.0
1995-08-09,17.0,17.38,17.0,17.38,428578,5.15095642732392,5.26609545334645,5.15095642732392,5.26609545334645,1414460.80990928,0.0,1.0
1995-08-10,17.0,17.25,16.75,16.75,138844,5.15095642732392,5.22670578654927,5.07520706809856,5.07520706809856,458234.899343979,0.0,1.0
1995-08-11,17.13,17.13,16.88,17.13,83644,5.1903460941211,5.1903460941211,5.11459673489575,5.1903460941211,276055.140450634,0.0,1.0
1995-08-14,17.25,17.25,17.13,17.13,141644,5.22670578654927,5.22670578654927,5.1903460941211,5.1903460941211,467475.901606685,0.0,1.0
1995-08-15,17.5,17.63,17.13,17.13,117200,5.30245514577462,5.3418448125718,5.1903460941211,5.1903460941211,386801.951853263,0.0,1.0
1995-08-16,18.0,18.13,17.38,17.5,373067,5.45395386422532,5.49334353102251,5.26609545334645,5.30245514577462,1231254.63969318,0.0,1.0
1995-08-17,17.63,18.0,17.5,18.0,188178,5.3418448125718,5.45395386422532,5.30245514577462,5.45395386422532,621054.758496957,0.0,1.0
1995-08-18,17.0,17.5,16.88,17.5,240978,5.15095642732392,5.30245514577462,5.11459673489575,5.30245514577462,795313.658307982,0.0,1.0
1995-08-21,17.0,17.25,16.63,16.88,200044,5.15095642732392,5.22670578654927,5.0388473756704,5.11459673489575,660216.805943123,0.0,1.0
1995-08-22,17.13,17.25,17.0,17.25,136800,5.1903460941211,5.22670578654927,5.15095642732392,5.22670578654927,451488.967692204,0.0,1.0
1995-08-23,17.13,17.63,17.0,17.13,285778,5.1903460941211,5.3418448125718,5.15095642732392,5.1903460941211,943169.694511277,0.0,1.0
1995-08-24,17.13,17.25,17.0,17.13,283467,5.1903460941211,5.22670578654927,5.15095642732392,5.1903460941211,935542.567286594,0.0,1.0
1995-08-25,16.88,17.13,16.63,17.13,461378,5.11459673489575,5.1903460941211,5.0388473756704,5.1903460941211,1522712.55070098,0.0,1.0
1995-08-28,16.63,16.88,16.38,16.75,196800,5.0388473756704,5.11459673489575,4.96309801644504,5.07520706809856,649510.444750188,0.0,1.0
1995-08-29,16.63,16.88,16.63,16.63,446000,5.0388473756704,5.11459673489575,5.0388473756704,5.0388473756704,1471959.64613102,0.0,1.0
1995-08-30,16.88,16.88,16.63,16.63,431778,5.11459673489575,5.11459673489575,5.0388473756704,5.0388473756704,1425021.95535237,0.0,1.0
1995-08-31,16.75,16.88,16.5,16.75,438800,5.07520706809856,5.11459673489575,4.99945770887321,5.07520706809856,1448197.06888406,0.0,1.0
1995-09-01,15.25,15.5,14.5,14.88,2946044,4.62071091274645,4.69646027197181,4.3934628350704,4.50860186109293,9722999.73929688,0.0,1.0
1995-09-05,15.75,15.88,15.25,15.5,1020800,4.77220963119716,4.81159929799434,4.62071091274645,4.69646027197181,3369005.39634651,0.0,1.0
1995-09-06,15.88,16.13,15.63,15.88,850400,4.81159929799434,4.88734865721969,4.73584993876899,4.81159929799434,2806624.40150183,0.0,1.0
1995-09-07,15.25,15.88,15.25,15.75,574178,4.62071091274645,4.81159929799434,4.62071091274645,4.77220963119716,1894992.92756999,0.0,1.0
1995-09-08,15.25,15.5,15.13,15.38,471867,4.62071091274645,4.69646027197181,4.58435122031829,4.66010057954364,1557330.00524867,0.0,1.0
1995-09-11,15.25,15.63,15.13,15.13,468044,4.62071091274645,4.73584993876899,4.58435122031829,4.58435122031829,1544712.73680212,0.0,1.0
1995-09-12,15.25,15.38,14.88,15.25,703600,4.62071091274645,4.66010057954364,4.50860186109293,4.62071091274645,2322131.85429997,0.0,1.0
1995-09-13,15.25,15.5,15.13,15.13,560267,4.62071091274645,4.69646027197181,4.58435122031829,4.58435122031829,1849081.6481141,0.0,1.0
1995-09-14,15.38,15.5,15.13,15.13,387378,4.66010057954364,4.69646027197181,4.58435122031829,4.58435122031829,1278486.06232946,0.0,1.0
1995-09-15,15.0,15.38,14.88,15.38,444400,4.5449615535211,4.66010057954364,4.50860186109293,4.66010057954364,1466679.07340947,0.0,1.0
1995-09-18,15.13,15.13,14.63,14.88,420044,4.58435122031829,4.58435122031829,4.43285250186758,4.50860186109293,1386295.55515573,0.0,1.0
1995-09-19,14.88,15.13,14.75,15.13,374667,4.50860186109293,4.58435122031829,4.46921219429575,4.58435122031829,1236535.21241473,0.0,1.0
1995-09-20,15.0,15.13,14.63,14.88,527467,4.5449615535211,4.58435122031829,4.43285250186758,4.50860186109293,1740829.9073224,0.0,1.0
1995-09-21,15.38,15.38,15.0,15.13,321600,4.66010057954364,4.66010057954364,4.5449615535211,4.58435122031829,1061395.1170308,0.0,1.0
1995-09-22,15.75,15.75,15.25,15.38,309867,4.77220963119716,4.77220963119716,4.62071091274645,4.66010057954364,1022672.01719211,0.0,1.0
1995-09-25,15.75,15.88,15.25,15.63,274267,4.77220963119716,4.81159929799434,4.62071091274645,4.73584993876899,905179.274137703,0.0,1.0
1995-09-26,16.0,16.0,15.63,15.75,376800,4.84795899042251,4.84795899042251,4.73584993876899,4.77220963119716,1243574.87592414,0.0,1.0
1995-09-27,15.25,16.0,15.25,15.88,640178,4.62071091274645,4.84795899042251,4.62071091274645,4.81159929799434,2112816.55233377,0.0,1.0
1995-09-28,15.13,15.5,15.13,15.38,476044,4.58435122031829,4.69646027197181,4.58435122031829,4.66010057954364,1571115.60040985,0.0,1.0
1995-09-29,14.88,15.25,14.88,15.13,946578,4.50860186109293,4.62071091274645,4.50860186109293,4.58435122031829,3124046.22850988,0.0,1.0
1995-10-02,14.5,14.88,14.5,14.75,543378,4.3934628350704,4.50860186109293,4.3934628350704,4.46921219429575,1793341.90268022,0.0,1.0
1995-10-03,14.0,14.75,14.0,14.63,504000,4.2419641166197,4.46921219429575,4.2419641166197,4.43285250186758,1663380.40728707,0.0,1.0
1995-10-04,13.5,14.0,13.38,14.0,713067,4.09046539816899,4.2419641166197,4.05410570574082,4.2419641166197,2353376.34302176,0.0,1.0
1995-10-05,13.75,13.75,13.25,13.5,790978,4.16621475739434,4.16621475739434,4.01471603894364,4.09046539816899,2610510.53133951,0.0,1.0
1995-10-06,13.88,14.0,13.13,13.75,953778,4.20560442419153,4.2419641166197,3.97835634651547,4.16621475739434,3147808.80575683,0.0,1.0
1995-10-09,13.63,14.0,13.63,13.88,153067,4.12985506496618,4.2419641166197,4.12985506496618,4.20560442419153,505175.890480574,0.0,1.0
1995-10-10,13.88,13.88,13.5,13.5,212267,4.20560442419153,4.20560442419153,4.09046539816899,4.09046539816899,700557.081177786,0.0,1.0
1995-10-11,14.0,14.13,13.88,14.0,376800,4.2419641166197,4.28135378341688,4.20560442419153,4.2419641166197,1243574.87592414,0.0,1.0
1995-10-12,13.75,14.0,13.75,13.88,126578,4.16621475739434,4.2419641166197,4.16621475739434,4.20560442419153,417752.708717426,0.0,1.0
1995-10-13,13.63,14.13,13.63,13.75,607644,4.12985506496618,4.28135378341688,4.12985506496618,4.16621475739434,2005442.70675703,0.0,1.0
1995-10-16,13.88,14.0,13.5,13.75,329467,4.20560442419153,4.2419641166197,4.09046539816899,4.16621475739434,1087359.03303105,0.0,1.0
1995-10-17,13.88,14.0,13.63,13.88,422044,4.20560442419153,4.2419641166197,4.12985506496618,4.20560442419153,1392896.27105766,0.0,1.0
1995-10-18,13.63,13.88,13.5,13.75,407067,4.12985506496618,4.20560442419153,4.09046539816899,4.16621475739434,1343466.81002604,0.0,1.0
1995-10-19,13.0,13.75,13.0,13.63,1476978,3.93896667971829,4.16621475739434,3.93896667971829,4.12985506496618,4874556.08570246,0.0,1.0
1995-10-20,12.63,13.0,12.5,13.0,951200,3.82685762806477,3.93896667971829,3.78746796126759,3.93896667971829,3139300.48295924,0.0,1.0
1995-10-23,12.63,12.75,12.5,12.5,473067,3.82685762806477,3.86321732049294,3.78746796126759,3.78746796126759,1561290.43478982,0.0,1.0
1995-10-24,12.25,12.75,12.25,12.63,694800,3.71171860204223,3.86321732049294,3.71171860204223,3.82685762806477,2293088.70433146,0.0,1.0
1995-10-25,12.0,12.38,11.88,12.25,587067,3.63596924281688,3.75110826883942,3.59960955038871,3.71171860204223,1937531.2412,0.0,1.0
1995-10-26,12.75,12.75,12.13,12.13,527200,3.86321732049294,3.86321732049294,3.67535890961407,3.67535890961407,1739948.71174949,0.0,1.0
1995-10-27,12.5,12.88,12.38,12.63,407244,3.78746796126759,3.90260698729012,3.75110826883942,3.82685762806477,1344050.97338336,0.0,1.0
1995-10-30,12.25,12.5,12.25,12.38,92978,3.71171860204223,3.78746796126759,3.71171860204223,3.75110826883942,306860.681564955,0.0,1.0
1995-10-31,12.13,12.38,12.0,12.13,242578,3.67535890961407,3.75110826883942,3.63596924281688,3.67535890961407,800594.231029528,0.0,1.0
1995-11-01,12.38,12.38,12.13,12.13,101378,3.75110826883942,3.75110826883942,3.67535890961407,3.67535890961407,334583.688353072,0.0,1.0
1995-11-02,12.88,13.13,12.38,12.5,2260800,3.90260698729012,3.97835634651547,3.75110826883942,3.78746796126759,7461449.25554485,0.0,1.0
1995-11-03,14.13,14.13,13.5,13.5,1976578,4.28135378341688,4.28135378341688,4.09046539816899,4.09046539816899,6523414.91800528,0.0,1.0
1995-11-06,14.63,14.63,14.0,14.13,816978,4.43285250186758,4.43285250186758,4.2419641166197,4.28135378341688,2696319.83806463,0.0,1.0
1995-11-07,14.63,14.75,14.38,14.63,438267,4.43285250186758,4.46921219429575,4.35710314264223,4.43285250186758,1446437.97809619,0.0,1.0
1995-11-08,15.13,15.25,14.63,14.63,879067,4.58435122031829,4.62071091274645,4.43285250186758,4.43285250186758,2901235.76288218,0.0,1.0
1995-11-09,15.63,15.63,15.25,15.25,637467,4.73584993876899,4.73584993876899,4.62071091274645,4.62071091274645,2103869.2819287,0.0,1.0
1995-11-10,15.88,15.88,15.38,15.38,900667,4.81159929799434,4.81159929799434,4.66010057954364,4.66010057954364,2972523.49462306,0.0,1.0
1995-11-13,16.13,16.13,15.63,15.63,710267,4.88734865721969,4.88734865721969,4.73584993876899,4.73584993876899,2344135.34075906,0.0,1.0
1995-11-14,15.75,16.13,15.63,16.0,840267,4.77220963119716,4.88734865721969,4.73584993876899,4.84795899042251,2773181.87438469,0.0,1.0
1995-11-15,15.63,16.0,15.13,15.75,1464978,4.73584993876899,4.84795899042251,4.58435122031829,4.77220963119716,4834951.79029086,0.0,1.0
1995-11-16,15.38,15.5,15.25,15.5,1538667,4.66010057954364,4.69646027197181,4.62071091274645,4.69646027197181,5078151.86733963,0.0,1.0
1995-11-17,15.38,15.5,15.13,15.5,728044,4.66010057954364,4.69646027197181,4.58435122031829,4.69646027197181,2402805.80405339,0.0,1.0
1995-11-20,15.25,15.63,15.13,15.25,396267,4.62071091274645,4.73584993876899,4.58435122031829,4.62071091274645,1307822.94415561,0.0,1.0
1995-11-21,15.38,15.38,15.25,15.25,336800,4.66010057954364,4.66010057954364,4.62071091274645,4.62071091274645,1111560.55788549,0.0,1.0
1995-11-22,15.75,16.0,15.5,15.5,833244,4.77220963119716,4.84795899042251,4.69646027197181,4.69646027197181,2750003.46049505,0.0,1.0
1995-11-24,15.75,15.88,15.63,15.88,69600,4.77220963119716,4.81159929799434,4.73584993876899,4.81159929799434,229704.913387262,0.0,1.0
1995-11-27,15.5,15.88,15.25,15.75,102667,4.69646027197181,4.81159929799434,4.62071091274645,4.77220963119716,338837.849751868,0.0,1.0
1995-11-28,15.63,15.75,15.38,15.5,173867,4.73584993876899,4.77220963119716,4.66010057954364,4.69646027197181,573823.335860676,0.0,1.0
1995-11-29,15.38,15.75,15.38,15.75,84267,4.66010057954364,4.77220963119716,4.66010057954364,4.77220963119716,278111.263454086,0.0,1.0
1995-11-30,15.38,15.38,15.13,15.38,95467,4.66010057954364,4.66010057954364,4.58435122031829,4.66010057954364,315075.27250491,0.0,1.0
1995-12-01,15.5,15.63,15.13,15.38,208978,4.69646027197181,4.73584993876899,4.58435122031829,4.66010057954364,689702.203877057,0.0,1.0
1995-12-04,15.63,15.75,15.13,15.13,172444,4.73584993876899,4.77220963119716,4.58435122031829,4.58435122031829,569126.926496451,0.0,1.0
1995-12-05,15.63,15.75,15.5,15.63,146000,4.73584993876899,4.77220963119716,4.69646027197181,4.73584993876899,481852.260841095,0.0,1.0
1995-12-06,15.5,15.63,15.38,15.63,209467,4.69646027197181,4.73584993876899,4.66010057954364,4.73584993876899,691316.07891508,0.0,1.0
1995-12-07,15.38,15.5,15.25,15.38,170400,4.66010057954364,4.69646027197181,4.62071091274645,4.66010057954364,562380.994844675,0.0,1.0
1995-12-08,15.25,15.31,15.0,15.25,162667,4.62071091274645,4.63889075896054,4.5449615535211,4.62071091274645,536859.326809853,0.0,1.0
1995-12-11,15.13,15.25,15.0,15.13,271200,4.58435122031829,4.62071091274645,4.5449615535211,4.58435122031829,895057.076302089,0.0,1.0
1995-12-12,15.13,15.25,14.88,15.0,209067,4.58435122031829,4.62071091274645,4.50860186109293,4.5449615535211,689995.935734693,0.0,1.0
1995-12-13,15.5,15.5,15.0,15.13,190400,4.69646027197181,4.69646027197181,4.5449615535211,4.58435122031829,628388.153864003,0.0,1.0
1995-12-14,15.63,15.63,15.25,15.38,165778,4.73584993876899,4.73584993876899,4.62071091274645,4.66010057954364,547126.740395309,0.0,1.0
1995-12-15,15.38,15.38,15.0,15.25,192444,4.66010057954364,4.66010057954364,4.5449615535211,4.62071091274645,635134.085515779,0.0,1.0
1995-12-18,15.25,15.38,15.0,15.13,108667,4.62071091274645,4.66010057954364,4.5449615535211,4.58435122031829,358639.997457667,0.0,1.0
1995-12-19,15.0,15.25,14.88,15.13,293067,4.5449615535211,4.62071091274645,4.50860186109293,4.58435122031829,967226.003615872,0.0,1.0
1995-12-20,15.0,15.0,14.75,15.0,174444,4.5449615535211,4.5449615535211,4.46921219429575,4.5449615535211,575727.642398384,0.0,1.0
1995-12-21,15.63,15.63,15.0,15.13,385867,4.73584993876899,4.73584993876899,4.5449615535211,4.58435122031829,1273499.22146555,0.0,1.0
1995-12-22,15.25,15.5,15.0,15.5,136444,4.62071091274645,4.69646027197181,4.5449615535211,4.69646027197181,450314.040261661,0.0,1.0
1995-12-26,15.25,15.38,15.13,15.13,91644,4.62071091274645,4.66010057954364,4.58435122031829,4.58435122031829,302458.004058366,0.0,1.0
1995-12-27,15.25,15.5,15.13,15.13,147867,4.62071091274645,4.69646027197181,4.58435122031829,4.58435122031829,488014.02913555,0.0,1.0
1995-12-28,15.25,15.38,15.0,15.25,302578,4.62071091274645,4.66010057954364,4.5449615535211,4.62071091274645,998615.708087514,0.0,1.0
1995-12-29,15.13,15.38,15.0,15.25,620978,4.58435122031829,4.66010057954364,4.5449615535211,4.62071091274645,2049449.67967522,0.0,1.0
1996-01-02,15.62,15.75,15.0,15.12,278978,4.73281996439998,4.77220963119716,4.5449615535211,4.58132124594927,920727.260444705,0.0,1.0
1996-01-03,15.75,16.0,15.37,15.5,336978,4.77220963119716,4.84795899042251,4.65707060517462,4.69646027197181,1112148.02160076,0.0,1.0
1996-01-04,15.625,15.75,15.0,15.125,601244,4.73433495158448,4.77220963119716,4.5449615535211,4.58283623313378,1984320.41587085,0.0,1.0
1996-01-05,15.75,16.0,15.375,15.5,176667,4.77220963119716,4.84795899042251,4.65858559235913,4.69646027197181,583064.338123382,0.0,1.0
1996-01-08,14.87,14.87,14.75,14.75,76267,4.50557188672392,4.50557188672392,4.46921219429575,4.46921219429575,251708.399846355,0.0,1.0
1996-01-09,14.25,14.75,14.25,14.75,571244,4.31771347584505,4.46921219429575,4.31771347584505,4.46921219429575,1885309.67734185,0.0,1.0
1996-01-10,14.875,14.875,14.75,14.75,281067,4.50708687390843,4.50708687390843,4.46921219429575,4.46921219429575,927621.708204274,0.0,1.0
1996-01-11,14.25,14.75,14.25,14.75,422400,4.31771347584505,4.46921219429575,4.31771347584505,4.46921219429575,1394071.19848821,0.0,1.0
1996-01-12,14.375,14.5,14.125,14.25,131778,4.35558815545772,4.3934628350704,4.27983879623237,4.31771347584505,434914.570062451,0.0,1.0
1996-01-15,13.88,14.25,13.88,14.25,145600,4.20560442419153,4.31771347584505,4.20560442419153,4.31771347584505,480532.117660708,0.0,1.0
1996-01-16,13.88,14.0,13.75,14.0,785200,4.20560442419153,4.2419641166197,4.16621475739434,4.2419641166197,2591441.06309882,0.0,1.0
1996-01-17,13.875,14.25,13.875,14.25,608800,4.20408943700702,4.31771347584505,4.20408943700702,4.31771347584505,2009257.92054835,0.0,1.0
1996-01-18,13.875,14.0,13.75,14.0,158400,4.20408943700702,4.2419641166197,4.16621475739434,4.2419641166197,522776.699433079,0.0,1.0
1996-01-19,13.875,13.875,13.5,13.75,149600,4.20408943700702,4.20408943700702,4.09046539816899,4.16621475739434,493733.549464574,0.0,1.0
1996-01-22,13.63,14.25,13.5,14.0,386800,4.12985506496618,4.31771347584505,4.09046539816899,4.2419641166197,1276578.4554338,0.0,1.0
1996-01-23,13.37,13.75,13.37,13.63,843778,4.05107573137181,4.16621475739434,4.05107573137181,4.12985506496618,2784769.43115053,0.0,1.0
1996-01-24,13.625,14.25,13.5,14.0,374400,4.12834007778167,4.31771347584505,4.09046539816899,4.2419641166197,1235654.01684182,0.0,1.0
1996-01-25,13.375,13.75,13.375,13.625,162578,4.05259071855632,4.16621475739434,4.05259071855632,4.12834007778167,536565.594952216,0.0,1.0
1996-01-26,13.375,13.625,13.375,13.5,251067,4.05259071855632,4.12834007778167,4.05259071855632,4.09046539816899,828610.969675282,0.0,1.0
1996-01-29,13.12,13.25,13.0,13.12,112444,3.97532637214646,4.01471603894364,3.93896667971829,3.97532637214646,371105.449438466,0.0,1.0
1996-01-30,13.0,13.25,13.0,13.12,158800,3.93896667971829,4.01471603894364,3.93896667971829,3.97532637214646,524096.842613465,0.0,1.0
1996-01-31,13.125,13.25,13.0,13.125,254444,3.97684135933096,4.01471603894364,3.93896667971829,3.97684135933096,839756.278475697,0.0,1.0
1996-02-01,13.0,13.25,13.0,13.125,776667,3.93896667971829,4.01471603894364,3.93896667971829,3.97684135933096,2563279.10870322,0.0,1.0
1996-02-02,12.875,13.125,12.875,13.0,230444,3.90109200010561,3.97684135933096,3.90109200010561,3.93896667971829,760547.687652503,0.0,1.0
1996-02-05,12.875,13.125,12.75,12.875,341644,3.90109200010561,3.97684135933096,3.86321732049294,3.90109200010561,1127547.49179997,0.0,1.0
1996-02-06,13.375,13.5,12.75,12.875,398578,4.05259071855632,4.09046539816899,3.86321732049294,3.90109200010561,1315450.07138029,0.0,1.0
1996-02-07,13.25,13.5,13.125,13.375,131200,4.01471603894364,4.09046539816899,3.97684135933096,4.05259071855632,433006.963166793,0.0,1.0
1996-02-08,13.25,13.5,13.125,13.25,188044,4.01471603894364,4.09046539816899,3.97684135933096,4.01471603894364,620612.510531527,0.0,1.0
1996-02-09,13.25,13.25,12.875,13.25,123867,4.01471603894364,4.01471603894364,3.90109200010561,4.01471603894364,408805.438312356,0.0,1.0
1996-02-12,13.125,13.25,13.0,13.125,58444,3.97684135933096,4.01471603894364,3.93896667971829,3.97684135933096,192886.120086281,0.0,1.0
1996-02-13,13.125,13.25,12.875,13.0,308267,3.97684135933096,4.01471603894364,3.90109200010561,3.93896667971829,1017391.44447056,0.0,1.0
1996-02-14,13.25,13.25,13.0,13.125,234400,4.01471603894364,4.01471603894364,3.93896667971829,3.97684135933096,773603.903706526,0.0,1.0
1996-02-15,13.625,13.75,13.25,13.25,159600,4.12834007778167,4.16621475739434,4.01471603894364,4.01471603894364,526737.128974238,0.0,1.0
1996-02-16,13.25,13.625,13.125,13.5,128667,4.01471603894364,4.12834007778167,3.97684135933096,4.09046539816899,424647.156476995,0.0,1.0
1996-02-20,13.25,13.5,13.125,13.25,76178,4.01471603894364,4.09046539816899,3.97684135933096,4.01471603894364,251414.667988719,0.0,1.0
1996-02-21,13.875,14.25,13.125,13.125,456400,4.20408943700702,4.31771347584505,3.97684135933096,3.97684135933096,1506283.36882107,0.0,1.0
1996-02-22,14.0,14.0,13.75,13.875,337867,4.2419641166197,4.2419641166197,4.16621475739434,4.20408943700702,1115082.03981917,0.0,1.0
1996-02-23,13.875,14.0,13.625,14.0,132267,4.20408943700702,4.2419641166197,4.12834007778167,4.2419641166197,436528.445100474,0.0,1.0
1996-02-26,13.5,13.75,13.5,13.75,116400,4.09046539816899,4.16621475739434,4.09046539816899,4.16621475739434,384161.66549249,0.0,1.0
1996-02-27,13.875,13.875,13.25,13.5,122400,4.20408943700702,4.20408943700702,4.01471603894364,4.09046539816899,403963.813198288,0.0,1.0
1996-02-28,13.875,14.0,13.75,13.875,245600,4.20408943700702,4.2419641166197,4.16621475739434,4.20408943700702,810567.912757349,0.0,1.0
1996-02-29,13.625,14.0,13.625,13.875,130000,4.12834007778167,4.2419641166197,4.12834007778167,4.20408943700702,429046.533625633,0.0,1.0
1996-03-01,13.75,14.13,13.75,13.75,254444,4.16621475739434,4.28135378341688,4.16621475739434,4.16621475739434,839756.278475697,0.0,1.0
1996-03-04,15.0,15.0,13.75,13.75,837200,4.5449615535211,4.5449615535211,4.16621475739434,4.16621475739434,2763059.67654908,0.0,1.0
1996-03-05,15.0,15.12,14.62,15.0,645600,4.5449615535211,4.58132124594927,4.42982252749857,4.5449615535211,2130711.09314391,0.0,1.0
1996-03-06,15.0,15.0,13.75,13.75,391378,4.5449615535211,4.5449615535211,4.16621475739434,4.16621475739434,1291687.49413333,0.0,1.0
1996-03-07,15.0,15.125,14.625,15.0,570578,4.5449615535211,4.58283623313378,4.43133751468307,4.5449615535211,1883111.63894651,0.0,1.0
1996-03-08,14.875,15.0,14.625,15.0,306978,4.50708687390843,4.5449615535211,4.43133751468307,4.5449615535211,1013137.28307176,0.0,1.0
1996-03-11,15.37,15.5,15.12,15.37,198667,4.65707060517462,4.69646027197181,4.58132124594927,4.65707060517462,655672.213044643,0.0,1.0
1996-03-12,16.0,16.13,15.75,15.75,828444,4.84795899042251,4.88734865721969,4.77220963119716,4.77220963119716,2734161.74233041,0.0,1.0
1996-03-13,15.375,15.5,15.125,15.375,175644,4.65858559235913,4.69646027197181,4.58283623313378,4.65858559235913,579688.071939543,0.0,1.0
1996-03-14,16.0,16.125,15.75,15.75,364978,4.84795899042251,4.88583367003519,4.77220963119716,4.77220963119716,1204558.04422782,0.0,1.0
1996-03-15,16.0,16.25,16.0,16.0,203867,4.84795899042251,4.92370834964786,4.84795899042251,4.84795899042251,672834.074389668,0.0,1.0
1996-03-18,16.75,16.75,16.13,16.25,221778,5.07520706809856,5.07520706809856,4.88734865721969,4.92370834964786,731946.785649428,0.0,1.0
1996-03-19,16.63,17.0,16.5,16.75,342667,5.0388473756704,5.15095642732392,4.99945770887321,5.07520706809856,1130923.7579838,0.0,1.0
1996-03-20,16.75,16.75,16.125,16.25,123644,5.07520706809856,5.07520706809856,4.88583367003519,4.92370834964786,408069.458489291,0.0,1.0
1996-03-21,16.625,17.0,16.5,16.75,130667,5.03733238848589,5.15095642732392,4.99945770887321,5.07520706809856,431247.872378927,0.0,1.0
1996-03-22,16.375,16.5,16.25,16.5,150267,4.96158302926054,4.99945770887321,4.92370834964786,4.99945770887321,495934.888217869,0.0,1.0
1996-03-25,15.75,16.13,15.75,16.13,81378,4.77220963119716,4.88734865721969,4.77220963119716,4.88734865721969,268576.529333744,0.0,1.0
1996-03-26,16.13,16.13,15.62,15.88,175378,4.88734865721969,4.88734865721969,4.73281996439998,4.81159929799434,578810.176724587,0.0,1.0
1996-03-27,15.75,16.125,15.75,16.125,402844,4.77220963119716,4.88583367003519,4.77220963119716,4.88583367003519,1329529.39839911,0.0,1.0
1996-03-28,16.125,16.125,15.625,15.875,248044,4.88583367003519,4.88583367003519,4.73433495158448,4.81008431080983,818633.987589511,0.0,1.0
1996-03-29,16.125,16.5,16.0,16.0,611644,4.88583367003519,4.99945770887321,4.84795899042251,4.84795899042251,2018644.13856089,0.0,1.0
1996-04-01,17.0,17.25,16.63,16.75,391867,5.15095642732392,5.22670578654927,5.0388473756704,5.07520706809856,1293301.36917135,0.0,1.0
1996-04-02,17.0,17.25,16.625,16.75,353067,5.15095642732392,5.22670578654927,5.03733238848589,5.07520706809856,1165247.48067386,0.0,1.0
1996-04-03,17.375,17.375,17.125,17.25,428444,5.26458046616194,5.26458046616194,5.18883110693659,5.22670578654927,1414018.56194385,0.0,1.0
1996-04-04,17.5,17.75,17.375,17.5,780000,5.30245514577462,5.37820450499997,5.26458046616194,5.30245514577462,2574279.2017538,0.0,1.0
1996-04-08,18.13,18.38,17.75,18.25,298578,5.49334353102251,5.56909289024786,5.37820450499997,5.52970322345068,985414.276283647,0.0,1.0
1996-04-09,18.125,18.375,17.75,18.25,322667,5.491828543838,5.56757790306335,5.37820450499997,5.52970322345068,1064916.59896448,0.0,1.0
1996-04-10,18.5,18.75,18.125,18.125,123067,5.60545258267603,5.68120194190138,5.491828543838,5.491828543838,406165.151951582,0.0,1.0
1996-04-11,17.875,18.375,17.75,18.25,215244,5.41607918461265,5.56757790306335,5.37820450499997,5.52970322345068,710382.246797813,0.0,1.0
1996-04-12,17.25,17.875,17.0,17.875,169067,5.22670578654927,5.41607918461265,5.15095642732392,5.41607918461265,557981.617696037,0.0,1.0
1996-04-15,17.5,17.5,17.25,17.5,64978,5.30245514577462,5.30245514577462,5.22670578654927,5.30245514577462,214450.658937895,0.0,1.0
1996-04-16,17.5,17.5,17.25,17.5,74667,5.30245514577462,5.30245514577462,5.22670578654927,5.30245514577462,246427.827124809,0.0,1.0
1996-04-17,17.5,17.5,17.375,17.5,81378,5.30245514577462,5.30245514577462,5.26458046616194,5.30245514577462,268576.529333744,0.0,1.0
1996-04-18,17.375,17.5,17.25,17.25,259867,5.26458046616194,5.30245514577462,5.22670578654927,5.22670578654927,857654.119643788,0.0,1.0
1996-04-19,17.75,17.875,17.125,17.375,84844,5.37820450499997,5.41607918461265,5.18883110693659,5.26458046616194,280015.569991794,0.0,1.0
1996-04-22,17.0,17.5,16.88,17.5,452044,5.15095642732392,5.30245514577462,5.11459673489575,5.30245514577462,1491907.00958666,0.0,1.0
1996-04-23,17.0,17.5,16.875,17.5,733467,5.15095642732392,5.30245514577462,5.11308174771124,5.30245514577462,2420703.64522148,0.0,1.0
1996-04-24,17.75,18.0,16.25,17.0,618578,5.37820450499997,5.45395386422532,4.92370834964786,5.15095642732392,2041528.8205929,0.0,1.0
1996-04-25,17.75,18.25,17.625,17.875,97600,5.37820450499997,5.52970322345068,5.3403298253873,5.41607918461265,322114.936014321,0.0,1.0
1996-04-26,17.625,17.875,17.5,17.875,248000,5.3403298253873,5.41607918461265,5.30245514577462,5.41607918461265,818488.771839668,0.0,1.0
1996-04-29,17.87,18.0,17.62,17.75,181067,5.41456419742814,5.45395386422532,5.33881483820279,5.37820450499997,597585.913107634,0.0,1.0
1996-04-30,17.875,18.0,17.625,17.75,219644,5.41607918461265,5.45395386422532,5.3403298253873,5.37820450499997,724903.821782065,0.0,1.0
1996-05-01,17.5,18.0,17.5,18.0,213067,5.30245514577462,5.45395386422532,5.30245514577462,5.45395386422532,703197.367538559,0.0,1.0
1996-05-02,17.5,18.0,17.37,18.0,315378,5.30245514577462,5.45395386422532,5.26306547897744,5.45395386422532,1040860.28985988,0.0,1.0
1996-05-03,17.75,17.875,17.5,17.5,128000,5.37820450499997,5.41607918461265,5.30245514577462,5.30245514577462,422445.8177237,0.0,1.0
1996-05-06,17.5,17.62,17.37,17.37,167467,5.30245514577462,5.33881483820279,5.26306547897744,5.26306547897744,552701.044974491,0.0,1.0
1996-05-07,16.75,17.5,16.38,17.5,378267,5.07520706809856,5.30245514577462,4.96309801644504,5.30245514577462,1248416.50103821,0.0,1.0
1996-05-08,17.5,17.625,17.375,17.375,90800,5.30245514577462,5.3403298253873,5.26458046616194,5.26458046616194,299672.50194775,0.0,1.0
1996-05-09,16.75,17.5,16.375,17.5,279778,5.07520706809856,5.30245514577462,4.96158302926054,5.30245514577462,923367.54680548,0.0,1.0
1996-05-10,16.5,16.875,16.375,16.75,182000,4.99945770887321,5.11308174771124,4.96158302926054,5.07520706809856,600665.147075886,0.0,1.0
1996-05-13,17.12,17.12,16.88,17.0,37244,5.18731611975209,5.18731611975209,5.11459673489575,5.15095642732392,122918.531525793,0.0,1.0
1996-05-14,16.88,17.37,16.75,17.12,524978,5.11459673489575,5.26306547897744,5.07520706809856,5.18731611975209,1732615.31638244,0.0,1.0
1996-05-15,17.125,17.125,16.875,17.0,622667,5.18883110693659,5.18883110693659,5.11308174771124,5.15095642732392,2055023.9842544,0.0,1.0
1996-05-16,16.875,17.375,16.75,17.125,238000,5.11308174771124,5.26458046616194,5.07520706809856,5.18883110693659,785485.192330005,0.0,1.0
1996-05-17,16.875,17.125,16.875,17.0,147244,5.11308174771124,5.18883110693659,5.11308174771124,5.15095642732392,485957.906132098,0.0,1.0
1996-05-20,17.0,17.12,16.88,17.0,57600,5.15095642732392,5.18731611975209,5.11459673489575,5.15095642732392,190100.617975665,0.0,1.0
1996-05-21,17.12,17.25,17.12,17.25,181067,5.18731611975209,5.22670578654927,5.18731611975209,5.22670578654927,597585.913107634,0.0,1.0
1996-05-22,17.0,17.125,16.875,17.0,103244,5.15095642732392,5.18883110693659,5.11308174771124,5.15095642732392,340742.156289575,0.0,1.0
1996-05-23,17.125,17.25,17.125,17.25,93378,5.18883110693659,5.22670578654927,5.18883110693659,5.22670578654927,308180.824745341,0.0,1.0
1996-05-24,17.125,17.375,17.0,17.0,76444,5.18883110693659,5.26458046616194,5.15095642732392,5.15095642732392,252292.563203676,0.0,1.0
1996-05-28,17.0,17.12,16.88,17.0,94400,5.15095642732392,5.18731611975209,5.11459673489575,5.15095642732392,311553.790571229,0.0,1.0
1996-05-29,16.75,17.12,16.63,17.0,141467,5.07520706809856,5.18731611975209,5.0388473756704,5.15095642732392,466891.738249365,0.0,1.0
1996-05-30,17.0,17.125,16.875,17.0,106444,5.15095642732392,5.18883110693659,5.11308174771124,5.15095642732392,351303.301732668,0.0,1.0
1996-05-31,16.75,17.125,16.625,17.0,84800,5.07520706809856,5.18883110693659,5.03733238848589,5.15095642732392,279870.354241951,0.0,1.0
1996-06-03,16.75,16.88,16.63,16.75,76800,5.07520706809856,5.11459673489575,5.0388473756704,5.07520706809856,253467.49063422,0.0,1.0
1996-06-04,16.75,16.875,16.625,16.75,99200,5.07520706809856,5.11308174771124,5.03733238848589,5.07520706809856,327395.508735868,0.0,1.0
1996-06-05,17.0,17.0,16.75,16.875,69378,5.15095642732392,5.15095642732392,5.07520706809856,5.11308174771124,228972.233922147,0.0,1.0
1996-06-06,16.875,17.0,16.875,16.875,195378,5.11308174771124,5.15095642732392,5.11308174771124,5.11308174771124,644817.335743915,0.0,1.0
1996-06-07,16.75,17.0,16.625,17.0,106667,5.07520706809856,5.15095642732392,5.03733238848589,5.15095642732392,352039.281555734,0.0,1.0
1996-06-10,16.75,16.75,16.25,16.38,108978,5.07520706809856,5.07520706809856,4.92370834964786,4.96309801644504,359666.408780417,0.0,1.0
1996-06-11,17.0,17.0,16.75,16.75,68578,5.15095642732392,5.15095642732392,5.07520706809856,5.07520706809856,226331.947561374,0.0,1.0
1996-06-12,17.0,17.0,16.75,16.75,110844,5.15095642732392,5.15095642732392,5.07520706809856,5.07520706809856,365824.87671692,0.0,1.0
1996-06-13,17.0,17.125,16.875,16.875,48667,5.15095642732392,5.18883110693659,5.11308174771124,5.11308174771124,160618.520399682,0.0,1.0
1996-06-14,16.875,17.125,16.75,17.125,96400,5.11308174771124,5.18883110693659,5.07520706809856,5.18883110693659,318154.506473162,0.0,1.0
1996-06-17,16.75,17.0,16.75,16.88,35867,5.07520706809856,5.15095642732392,5.07520706809856,5.11459673489575,118373.938627312,0.0,1.0
1996-06-18,16.75,17.0,16.75,16.875,234178,5.07520706809856,5.15095642732392,5.07520706809856,5.11308174771124,772871.224241412,0.0,1.0
1996-06-19,17.0,17.0,16.75,16.75,104444,5.15095642732392,5.15095642732392,5.07520706809856,5.07520706809856,344702.585830735,0.0,1.0
1996-06-20,17.0,17.0,16.75,16.875,135378,5.15095642732392,5.15095642732392,5.07520706809856,5.11308174771124,446795.85868593,0.0,1.0
1996-06-21,16.875,16.875,16.625,16.875,68267,5.11308174771124,5.11308174771124,5.03733238848589,5.11308174771124,225305.536238624,0.0,1.0
1996-06-24,16.63,16.88,16.5,16.63,80800,5.0388473756704,5.11459673489575,4.99945770887321,5.0388473756704,266668.922438085,0.0,1.0
1996-06-25,16.625,16.875,16.5,16.625,524044,5.03733238848589,5.11308174771124,4.99945770887321,5.03733238848589,1729532.78205624,0.0,1.0
1996-06-26,15.875,16.75,15.875,16.625,433644,4.81008431080983,5.07520706809856,4.81008431080983,5.03733238848589,1431180.42328888,0.0,1.0
1996-06-27,15.5,15.875,15.25,15.875,266444,4.69646027197181,4.81008431080983,4.62071091274645,4.81008431080983,879360.573887292,0.0,1.0
1996-06-28,15.375,15.5,15.0,15.5,250844,4.65858559235913,4.69646027197181,4.5449615535211,4.69646027197181,827874.989852217,0.0,1.0
1996-07-01,15.25,15.37,15.12,15.12,95378,4.62071091274645,4.65707060517462,4.58132124594927,4.58132124594927,314781.540647274,0.0,1.0
1996-07-02,15.5,15.5,15.0,15.25,293244,4.69646027197181,4.69646027197181,4.5449615535211,4.62071091274645,967810.166973192,0.0,1.0
1996-07-03,15.25,15.375,15.125,15.125,259200,4.62071091274645,4.65858559235913,4.58283623313378,4.58283623313378,855452.780890493,0.0,1.0
1996-07-05,15.5,15.75,15.375,15.375,82044,4.69646027197181,4.77220963119716,4.65858559235913,4.65858559235913,270774.567729088,0.0,1.0
1996-07-08,15.37,15.62,15.12,15.25,217644,4.65707060517462,4.73281996439998,4.58132124594927,4.62071091274645,718303.105880133,0.0,1.0
1996-07-09,15.25,15.5,15.25,15.37,242444,4.62071091274645,4.69646027197181,4.62071091274645,4.65707060517462,800151.9830641,0.0,1.0
1996-07-10,15.375,15.625,15.125,15.25,274178,4.65858559235913,4.73433495158448,4.58283623313378,4.62071091274645,904885.542280067,0.0,1.0
1996-07-11,15.25,15.5,15.25,15.375,269244,4.62071091274645,4.69646027197181,4.62071091274645,4.65858559235913,888601.57615,0.0,1.0
1996-07-12,14.625,15.25,14.375,15.25,262444,4.43133751468307,4.62071091274645,4.35558815545772,4.62071091274645,866159.142083429,0.0,1.0
1996-07-15,13.88,13.88,13.5,13.75,233778,4.20560442419153,4.20560442419153,4.09046539816899,4.16621475739434,771551.081061024,0.0,1.0
1996-07-16,13.63,14.25,13.63,13.75,229244,4.12985506496618,4.31771347584505,4.12985506496618,4.16621475739434,756587.258111342,0.0,1.0
1996-07-17,13.875,13.875,13.5,13.75,271467,4.20408943700702,4.20408943700702,4.09046539816899,4.16621475739434,895938.271874997,0.0,1.0
1996-07-18,13.625,14.25,13.625,13.75,277378,4.12834007778167,4.31771347584505,4.12834007778167,4.16621475739434,915446.687723159,0.0,1.0
1996-07-19,13.625,13.875,13.5,13.75,126800,4.12834007778167,4.20408943700702,4.09046539816899,4.16621475739434,418485.38818254,0.0,1.0
1996-07-22,14.5,14.75,14.38,14.75,115867,4.3934628350704,4.46921219429575,4.35710314264223,4.46921219429575,382402.574704625,0.0,1.0
1996-07-23,13.88,14.5,13.63,14.5,84800,4.20560442419153,4.3934628350704,4.12985506496618,4.3934628350704,279870.354241951,0.0,1.0
1996-07-24,14.5,14.75,14.375,14.625,113378,4.3934628350704,4.46921219429575,4.35558815545772,4.43133751468307,374187.983764669,0.0,1.0
1996-07-25,13.875,14.5,13.625,14.5,88667,4.20408943700702,4.3934628350704,4.12834007778167,4.3934628350704,292632.838438338,0.0,1.0
1996-07-26,13.5,13.75,13.5,13.75,75244,4.09046539816899,4.16621475739434,4.09046539816899,4.16621475739434,248332.133662516,0.0,1.0
1996-07-29,13.75,13.88,13.75,13.88,36400,4.16621475739434,4.20560442419153,4.16621475739434,4.20560442419153,120133.029415177,0.0,1.0
1996-07-30,13.25,13.88,13.12,13.88,84267,4.01471603894364,4.20560442419153,3.97532637214646,4.20560442419153,278111.263454086,0.0,1.0
1996-07-31,13.75,13.875,13.75,13.875,80667,4.16621475739434,4.20408943700702,4.16621475739434,4.20408943700702,266229.974830607,0.0,1.0
1996-08-01,13.25,13.875,13.125,13.875,128000,4.01471603894364,4.20408943700702,3.97684135933096,4.20408943700702,422445.8177237,0.0,1.0
1996-08-02,13.37,13.63,12.87,12.87,378444,4.05107573137181,4.12985506496618,3.89957701292111,3.89957701292111,1249000.66439553,0.0,1.0
1996-08-05,13.63,13.63,13.25,13.37,84978,4.12985506496618,4.12985506496618,4.01471603894364,4.05107573137181,280457.817957223,0.0,1.0
1996-08-06,13.88,14.0,13.5,13.63,57644,4.20560442419153,4.2419641166197,4.09046539816899,4.12985506496618,190245.833725507,0.0,1.0
1996-08-07,13.625,13.625,13.25,13.375,235467,4.12834007778167,4.12834007778167,4.01471603894364,4.05259071855632,777125.385640206,0.0,1.0
1996-08-08,13.875,14.0,13.5,13.625,174444,4.20408943700702,4.2419641166197,4.09046539816899,4.12834007778167,575727.642398384,0.0,1.0
1996-08-09,14.0,14.5,14.0,14.25,118844,4.2419641166197,4.3934628350704,4.2419641166197,4.31771347584505,392227.740324651,0.0,1.0
1996-08-12,14.25,14.38,14.0,14.25,90800,4.31771347584505,4.35710314264223,4.2419641166197,4.31771347584505,299672.50194775,0.0,1.0
1996-08-13,15.0,15.0,14.25,14.25,248400,4.5449615535211,4.5449615535211,4.31771347584505,4.31771347584505,819808.915020056,0.0,1.0
1996-08-14,14.25,14.375,14.0,14.25,246000,4.31771347584505,4.35558815545772,4.2419641166197,4.31771347584505,811888.055937735,0.0,1.0
1996-08-15,15.0,15.0,14.25,14.25,126844,4.5449615535211,4.5449615535211,4.31771347584505,4.31771347584505,418630.603932383,0.0,1.0
1996-08-16,15.75,15.75,15.125,15.125,88267,4.77220963119716,4.77220963119716,4.58283623313378,4.58283623313378,291312.695257952,0.0,1.0
1996-08-19,15.0,15.12,14.87,15.0,253067,4.5449615535211,4.58132124594927,4.50557188672392,4.5449615535211,835211.685577216,0.0,1.0
1996-08-20,15.12,15.12,15.0,15.0,32444,4.58132124594927,4.58132124594927,4.5449615535211,4.5449615535211,107076.813361154,0.0,1.0
1996-08-21,15.0,15.125,14.875,15.0,178667,4.5449615535211,4.58283623313378,4.50708687390843,4.5449615535211,589665.054025315,0.0,1.0
1996-08-22,15.125,15.125,15.0,15.0,92978,4.58283623313378,4.58283623313378,4.5449615535211,4.5449615535211,306860.681564954,0.0,1.0
1996-08-23,15.25,15.375,15.0,15.125,122978,4.62071091274645,4.65858559235913,4.5449615535211,4.58283623313378,405871.420093947,0.0,1.0
1996-08-26,15.37,15.37,15.12,15.25,95644,4.65707060517462,4.65707060517462,4.58132124594927,4.62071091274645,315659.435862231,0.0,1.0
1996-08-27,15.0,15.25,15.0,15.25,214844,4.5449615535211,4.62071091274645,4.5449615535211,4.62071091274645,709062.103617427,0.0,1.0
1996-08-28,15.375,15.375,15.125,15.25,56044,4.65858559235913,4.65858559235913,4.58283623313378,4.62071091274645,184965.261003961,0.0,1.0
1996-08-29,15.0,15.25,15.0,15.25,164844,4.5449615535211,4.62071091274645,4.5449615535211,4.62071091274645,544044.206069107,0.0,1.0
1996-08-30,15.5,15.5,15.125,15.25,47067,4.69646027197181,4.69646027197181,4.58283623313378,4.62071091274645,155337.947678136,0.0,1.0
1996-09-03,14.75,15.0,14.62,15.0,326844,4.46921219429575,4.5449615535211,4.42982252749857,4.5449615535211,1078702.19412566,0.0,1.0
1996-09-04,14.75,15.0,14.625,15.0,57644,4.46921219429575,4.5449615535211,4.43133751468307,4.5449615535211,190245.833725508,0.0,1.0
1996-09-05,15.25,15.25,14.75,14.875,84978,4.62071091274645,4.62071091274645,4.46921219429575,4.50708687390843,280457.817957224,0.0,1.0
1996-09-06,14.875,15.125,14.75,15.125,86978,4.50708687390843,4.58283623313378,4.46921219429575,4.58283623313378,287058.533859156,0.0,1.0
1996-09-09,15.12,15.25,15.0,15.25,103067,4.58132124594927,4.62071091274645,4.5449615535211,4.62071091274645,340157.992932255,0.0,1.0
1996-09-10,15.125,15.25,15.0,15.25,71200,4.58283623313378,4.62071091274645,4.5449615535211,4.62071091274645,234985.486108808,0.0,1.0
1996-09-11,15.125,15.375,15.125,15.25,177467,4.58283623313378,4.65858559235913,4.58283623313378,4.62071091274645,585704.624484155,0.0,1.0
1996-09-12,15.625,15.625,15.125,15.125,585200,4.73433495158448,4.73433495158448,4.58283623313378,4.58283623313378,1931369.47290554,0.0,1.0
1996-09-13,16.875,17.0,15.875,15.875,549378,5.11308174771124,5.15095642732392,4.81008431080983,4.81008431080983,1813144.05038602,0.0,1.0
1996-09-16,16.88,17.5,16.88,17.37,362667,5.11459673489575,5.30245514577462,5.11459673489575,5.26306547897744,1196930.91700313,0.0,1.0
1996-09-17,16.875,17.5,16.875,17.375,224978,5.11308174771124,5.30245514577462,5.11308174771124,5.26458046616194,742507.93109252,0.0,1.0
1996-09-18,16.375,16.75,16.375,16.625,160844,4.96158302926054,5.07520706809856,4.96158302926054,5.03733238848589,530842.77426524,0.0,1.0
1996-09-19,16.625,16.875,16.5,16.75,166578,5.03733238848589,5.11308174771124,4.99945770887321,5.07520706809856,549767.026756082,0.0,1.0
1996-09-20,16.75,16.75,16.5,16.5,194444,5.07520706809856,5.07520706809856,4.99945770887321,4.99945770887321,641734.801417712,0.0,1.0
1996-09-23,17.5,17.5,16.88,16.88,248978,5.30245514577462,5.30245514577462,5.11459673489575,5.11459673489575,821716.521915714,0.0,1.0
1996-09-24,17.5,17.5,16.875,16.875,257244,5.30245514577462,5.30245514577462,5.11308174771124,5.11308174771124,848997.280738402,0.0,1.0
1996-09-25,17.25,17.625,17.25,17.25,465644,5.22670578654927,5.3403298253873,5.22670578654927,5.22670578654927,1536791.8777198,0.0,1.0
1996-09-26,16.875,17.0,16.75,17.0,178978,5.11308174771124,5.15095642732392,5.07520706809856,5.15095642732392,590691.465348065,0.0,1.0
1996-09-27,17.125,17.125,16.75,16.875,77244,5.18883110693659,5.18883110693659,5.07520706809856,5.11308174771124,254932.849564449,0.0,1.0
1996-09-30,17.0,17.25,17.0,17.25,111467,5.15095642732392,5.22670578654927,5.15095642732392,5.22670578654927,367880.999720372,0.0,1.0
1996-10-01,17.0,17.25,17.0,17.25,431644,5.15095642732392,5.22670578654927,5.15095642732392,5.22670578654927,1424579.70738694,0.0,1.0
1996-10-02,17.0,17.0,16.75,16.75,337467,5.15095642732392,5.15095642732392,5.07520706809856,5.07520706809856,1113761.89663878,0.0,1.0
1996-10-03,17.0,17.25,16.875,17.0,1146444,5.15095642732392,5.22670578654927,5.11308174771124,5.15095642732392,3783675.57073773,0.0,1.0
1996-10-04,17.0,17.0,16.75,16.875,167867,5.15095642732392,5.15095642732392,5.07520706809856,5.11308174771124,554021.188154877,0.0,1.0
1996-10-07,16.63,16.75,16.38,16.38,781600,5.0388473756704,5.07520706809856,4.96309801644504,4.96309801644504,2579559.77447534,0.0,1.0
1996-10-08,16.63,16.88,16.5,16.63,968000,5.0388473756704,5.11459673489575,4.99945770887321,5.0388473756704,3194746.49653548,0.0,1.0
1996-10-09,16.625,16.75,16.375,16.375,235644,5.03733238848589,5.07520706809856,4.96158302926054,4.96158302926054,777709.548997528,0.0,1.0
1996-10-10,16.625,16.875,16.5,16.625,735467,5.03733238848589,5.11308174771124,4.99945770887321,5.03733238848589,2427304.36112341,0.0,1.0
1996-10-11,16.375,16.625,16.0,16.5,183867,4.96158302926054,5.03733238848589,4.84795899042251,4.99945770887321,606826.91537034,0.0,1.0
1996-10-14,16.75,17.0,16.63,16.88,33778,5.07520706809856,5.15095642732392,5.0388473756704,5.11459673489575,111479.490867743,0.0,1.0
1996-10-15,17.0,17.12,16.75,16.75,168267,5.15095642732392,5.18731611975209,5.07520706809856,5.07520706809856,555341.331335264,0.0,1.0
1996-10-16,16.75,17.0,16.625,16.875,753200,5.07520706809856,5.15095642732392,5.03733238848589,5.11308174771124,2485829.6086679,0.0,1.0
1996-10-17,17.0,17.125,16.75,16.75,211600,5.15095642732392,5.18883110693659,5.07520706809856,5.07520706809856,698355.742424491,0.0,1.0
1996-10-18,17.75,17.75,16.875,17.0,138400,5.37820450499997,5.37820450499997,5.11308174771124,5.15095642732392,456769.540413751,0.0,1.0
1996-10-21,17.0,17.25,17.0,17.12,187778,5.15095642732392,5.22670578654927,5.15095642732392,5.18731611975209,619734.615316569,0.0,1.0
1996-10-22,17.12,17.25,17.0,17.12,351244,5.18731611975209,5.22670578654927,5.15095642732392,5.18731611975209,1159230.92812924,0.0,1.0
1996-10-23,17.0,17.25,17.0,17.125,187378,5.15095642732392,5.22670578654927,5.15095642732392,5.18883110693659,618414.472136183,0.0,1.0
1996-10-24,17.125,17.25,17.0,17.125,415867,5.18883110693659,5.22670578654927,5.15095642732392,5.18883110693659,1372509.95999455,0.0,1.0
1996-10-25,16.5,17.0,16.5,17.0,246800,4.99945770887321,5.15095642732392,4.99945770887321,5.15095642732392,814528.342298509,0.0,1.0
1996-10-28,17.5,17.62,17.25,17.25,402978,5.30245514577462,5.33881483820279,5.22670578654927,5.22670578654927,1329971.64636454,0.0,1.0
1996-10-29,17.12,17.62,17.12,17.62,165778,5.18731611975209,5.33881483820279,5.18731611975209,5.33881483820279,547126.740395308,0.0,1.0
1996-10-30,17.5,17.625,17.25,17.5,137867,5.30245514577462,5.3403298253873,5.22670578654927,5.30245514577462,455010.449625886,0.0,1.0
1996-10-31,17.125,17.625,17.125,17.625,184844,5.18883110693659,5.3403298253873,5.18883110693659,5.3403298253873,610051.365088435,0.0,1.0
1996-11-01,16.75,17.25,16.75,17.125,174444,5.07520706809856,5.22670578654927,5.07520706809856,5.18883110693659,575727.642398384,0.0,1.0
1996-11-04,17.25,17.37,17.0,17.0,65867,5.22670578654927,5.26306547897744,5.15095642732392,5.15095642732392,217384.677156304,0.0,1.0
1996-11-05,17.25,17.375,17.0,17.125,422578,5.22670578654927,5.26458046616194,5.15095642732392,5.18883110693659,1394658.66220348,0.0,1.0
1996-11-06,18.0,18.0,17.125,17.125,320178,5.45395386422532,5.45395386422532,5.18883110693659,5.18883110693659,1056702.00802452,0.0,1.0
1996-11-07,18.25,18.25,17.875,18.0,220978,5.52970322345068,5.52970322345068,5.41607918461265,5.45395386422532,729306.499288654,0.0,1.0
1996-11-08,18.5,18.5,18.0,18.25,226578,5.60545258267603,5.60545258267603,5.45395386422532,5.52970322345068,747788.503814066,0.0,1.0
1996-11-11,18.13,18.25,18.13,18.25,55244,5.49334353102251,5.52970322345068,5.49334353102251,5.52970322345068,182324.974643188,0.0,1.0
1996-11-12,18.125,18.25,18.125,18.25,153378,5.491828543838,5.52970322345068,5.491828543838,5.52970322345068,506202.301803325,0.0,1.0
1996-11-13,18.25,18.5,18.0,18.125,155378,5.52970322345068,5.60545258267603,5.45395386422532,5.491828543838,512803.017705258,0.0,1.0
1996-11-14,18.375,18.375,18.0,18.25,238978,5.56757790306335,5.56757790306335,5.45395386422532,5.52970322345068,788712.94240605,0.0,1.0
1996-11-15,18.25,18.5,18.125,18.375,78267,5.52970322345068,5.60545258267603,5.491828543838,5.56757790306335,258309.115748287,0.0,1.0
1996-11-18,18.38,18.5,18.25,18.5,74044,5.56909289024786,5.60545258267603,5.52970322345068,5.60545258267603,244371.704121356,0.0,1.0
1996-11-19,18.375,18.5,18.25,18.5,90978,5.56757790306335,5.60545258267603,5.52970322345068,5.60545258267603,300259.965663022,0.0,1.0
1996-11-20,18.25,18.375,18.125,18.25,110578,5.52970322345068,5.56757790306335,5.491828543838,5.52970322345068,364946.981501963,0.0,1.0
1996-11-21,18.375,18.375,18.0,18.125,94800,5.56757790306335,5.56757790306335,5.45395386422532,5.491828543838,312873.933751615,0.0,1.0
1996-11-22,17.875,18.375,17.875,18.375,339244,5.41607918461265,5.56757790306335,5.41607918461265,5.56757790306335,1119626.63271765,0.0,1.0
1996-11-25,18.38,18.38,18.06,18.25,116267,5.56909289024786,5.56909289024786,5.47213371043941,5.52970322345068,383722.717885011,0.0,1.0
1996-11-26,18.375,18.375,18.0625,18.25,184178,5.56757790306335,5.56757790306335,5.47289120403166,5.52970322345068,607853.326693091,0.0,1.0
1996-11-27,18.5,18.625,18.25,18.375,660400,5.60545258267603,5.6433272622887,5.52970322345068,5.56757790306335,2179556.39081821,0.0,1.0
1996-11-29,18.5,18.75,18.5,18.63,151378,5.60545258267603,5.68120194190138,5.60545258267603,5.64484224947321,499601.585901392,0.0,1.0
1996-12-02,18.25,18.5,18.13,18.5,152578,5.52970322345068,5.60545258267603,5.49334353102251,5.60545258267603,503562.015442552,0.0,1.0
1996-12-03,18.0,18.25,17.87,18.13,796667,5.45395386422532,5.52970322345068,5.41456419742814,5.49334353102251,2629286.26772256,0.0,1.0
1996-12-04,18.0,18.38,18.0,18.0,273644,5.45395386422532,5.56909289024786,5.45395386422532,5.45395386422532,903123.151134252,0.0,1.0
1996-12-05,18.0,18.25,17.5,17.87,209644,5.45395386422532,5.52970322345068,5.30245514577462,5.41456419742814,691900.242272402,0.0,1.0
1996-12-06,17.5,18.13,17.37,18.13,430044,5.30245514577462,5.49334353102251,5.26306547897744,5.49334353102251,1419299.1346654,0.0,1.0
1996-12-09,17.62,17.62,17.37,17.5,219644,5.33881483820279,5.33881483820279,5.26306547897744,5.30245514577462,724903.821782065,0.0,1.0
1996-12-10,18.0,18.0,17.5,17.62,234400,5.45395386422532,5.45395386422532,5.30245514577462,5.33881483820279,773603.903706526,0.0,1.0
1996-12-11,17.62,17.87,17.5,17.87,225644,5.33881483820279,5.41456419742814,5.30245514577462,5.41456419742814,744705.969487863,0.0,1.0
1996-12-12,17.25,17.5,17.12,17.5,142667,5.22670578654927,5.30245514577462,5.18731611975209,5.30245514577462,470852.167790524,0.0,1.0
1996-12-13,16.88,17.12,16.63,17.12,143867,5.11459673489575,5.18731611975209,5.0388473756704,5.18731611975209,474812.597331684,0.0,1.0
1996-12-16,16.75,17.12,16.75,17.0,65378,5.07520706809856,5.18731611975209,5.07520706809856,5.15095642732392,215770.802118282,0.0,1.0
1996-12-17,16.38,16.75,16.25,16.75,238044,4.96309801644504,5.07520706809856,4.92370834964786,5.07520706809856,785630.408079848,0.0,1.0
1996-12-18,16.13,16.25,16.0,16.13,321067,4.88734865721969,4.92370834964786,4.84795899042251,4.88734865721969,1059636.02624293,0.0,1.0
1996-12-19,16.88,17.12,16.5,16.63,312178,5.11459673489575,5.18731611975209,4.99945770887321,5.0388473756704,1030299.14441679,0.0,1.0
1996-12-20,16.25,16.88,16.25,16.88,412267,4.92370834964786,5.11459673489575,4.92370834964786,5.11459673489575,1360628.67137107,0.0,1.0
1996-12-23,16.13,16.38,16.0,16.25,158044,4.88734865721969,4.96309801644504,4.84795899042251,4.92370834964786,521601.772002535,0.0,1.0
1996-12-24,16.0,16.0,15.75,15.88,29467,4.84795899042251,4.84795899042251,4.77220963119716,4.81159929799434,97251.6477411271,0.0,1.0
1996-12-26,16.25,16.25,15.5,15.88,212444,4.92370834964786,4.92370834964786,4.69646027197181,4.81159929799434,701141.244535107,0.0,1.0
1996-12-27,16.38,16.38,16.0,16.13,82044,4.96309801644504,4.96309801644504,4.84795899042251,4.88734865721969,270774.567729088,0.0,1.0
1996-12-30,16.38,16.38,16.13,16.38,74667,4.96309801644504,4.96309801644504,4.88734865721969,4.96309801644504,246427.827124809,0.0,1.0
1996-12-31,16.0,16.13,15.62,16.13,168667,4.84795899042251,4.88734865721969,4.73281996439998,4.88734865721969,556661.474515651,0.0,1.0
1997-01-02,16.38,16.38,16.0,16.0,152800,4.96309801644504,4.96309801644504,4.84795899042251,4.84795899042251,504294.694907667,0.0,1.0
1997-01-03,16.63,16.75,16.38,16.38,107244,5.0388473756704,5.07520706809856,4.96309801644504,4.96309801644504,353943.588093441,0.0,1.0
1997-01-06,16.5,16.75,16.5,16.75,59778,4.99945770887321,5.07520706809856,4.99945770887321,5.07520706809856,197288.79759287,0.0,1.0
1997-01-07,16.38,16.38,16.13,16.38,74267,4.96309801644504,4.96309801644504,4.88734865721969,4.96309801644504,245107.683944422,0.0,1.0
1997-01-08,15.63,16.25,15.63,16.13,224267,4.73584993876899,4.92370834964786,4.73584993876899,4.88734865721969,740161.376589383,0.0,1.0
1997-01-09,15.5,15.63,15.38,15.63,242267,4.69646027197181,4.73584993876899,4.66010057954364,4.73584993876899,799567.819706778,0.0,1.0
1997-01-10,15.5,15.5,15.25,15.38,81778,4.69646027197181,4.69646027197181,4.62071091274645,4.66010057954364,269896.672514131,0.0,1.0
1997-01-13,15.25,15.5,15.13,15.38,78800,4.62071091274645,4.69646027197181,4.58435122031829,4.66010057954364,260068.206536153,0.0,1.0
1997-01-14,15.25,15.25,14.5,15.13,679067,4.62071091274645,4.62071091274645,4.3934628350704,4.58435122031829,2241164.17268891,0.0,1.0
1997-01-15,15.0,15.63,15.0,15.38,388400,4.5449615535211,4.73584993876899,4.5449615535211,4.66010057954364,1281859.02815535,0.0,1.0
1997-01-16,15.0,15.13,14.75,14.75,271600,4.5449615535211,4.58435122031829,4.46921219429575,4.46921219429575,896377.219482476,0.0,1.0
1997-01-17,14.88,15.13,14.88,15.0,136800,4.50860186109293,4.58435122031829,4.50860186109293,4.5449615535211,451488.967692205,0.0,1.0
1997-01-20,14.88,15.0,14.88,14.88,229378,4.50860186109293,4.5449615535211,4.50860186109293,4.50860186109293,757029.506076773,0.0,1.0
1997-01-21,14.88,15.0,14.63,14.88,340178,4.50860186109293,4.5449615535211,4.43285250186758,4.50860186109293,1122709.16704385,0.0,1.0
1997-01-22,14.25,14.88,14.25,14.75,444844,4.31771347584505,4.50860186109293,4.31771347584505,4.46921219429575,1468144.4323397,0.0,1.0
1997-01-23,15.13,15.38,14.25,14.25,411600,4.58435122031829,4.66010057954364,4.31771347584505,4.31771347584505,1358427.33261777,0.0,1.0
1997-01-24,14.63,15.0,14.38,15.0,315378,4.43285250186758,4.5449615535211,4.35710314264223,4.5449615535211,1040860.28985988,0.0,1.0
1997-01-27,14.5,14.75,14.5,14.75,183244,4.3934628350704,4.46921219429575,4.3934628350704,4.46921219429575,604770.792366888,0.0,1.0
1997-01-28,15.25,15.38,14.5,14.63,715600,4.62071091274645,4.66010057954364,4.3934628350704,4.43285250186758,2361736.14971156,0.0,1.0
1997-01-29,11.0,11.38,10.63,11.25,10584578,3.33297180591548,3.44811083193801,3.22086275426196,3.40872116514083,34932896.1599241,0.0,1.0
1997-01-30,11.0,11.25,10.75,11.0,3678444,3.33297180591548,3.40872116514083,3.25722244669012,3.33297180591548,12140181.9025847,0.0,1.0
1997-01-31,11.0,11.38,10.88,11.13,1473778,3.33297180591548,3.44811083193801,3.29661211348731,3.37236147271266,4863994.94025936,0.0,1.0
1997-02-03,11.0,11.25,10.88,11.0,838978,3.33297180591548,3.40872116514083,3.29661211348731,3.33297180591548,2768927.71298589,0.0,1.0
1997-02-04,11.13,11.25,11.0,11.0,1098000,3.37236147271266,3.40872116514083,3.33297180591548,3.33297180591548,3623793.03016111,0.0,1.0
1997-02-05,11.38,11.63,11.25,11.25,821778,3.44811083193801,3.52386019116336,3.40872116514083,3.40872116514083,2712161.55622927,0.0,1.0
1997-02-06,11.13,11.38,11.13,11.38,184800,3.37236147271266,3.44811083193801,3.37236147271266,3.44811083193801,609906.149338592,0.0,1.0
1997-02-07,11.38,11.5,11.25,11.25,403200,3.44811083193801,3.48447052436618,3.40872116514083,3.40872116514083,1330704.32582966,0.0,1.0
1997-02-10,11.5,11.63,11.38,11.38,306267,3.48447052436618,3.52386019116336,3.44811083193801,3.44811083193801,1010790.72856863,0.0,1.0
1997-02-11,11.63,12.0,11.63,11.63,591644,3.52386019116336,3.63596924281688,3.52386019116336,3.52386019116336,1952636.97954157,0.0,1.0
1997-02-12,11.75,11.75,11.63,11.63,1208267,3.56021988359153,3.56021988359153,3.52386019116336,3.52386019116336,3987713.60034033,0.0,1.0
1997-02-13,11.88,11.88,11.63,11.75,428178,3.59960955038871,3.59960955038871,3.52386019116336,3.56021988359153,1413140.6667289,0.0,1.0
1997-02-14,12.13,12.25,11.75,11.88,809378,3.67535890961407,3.71171860204223,3.56021988359153,3.59960955038871,2671237.11763728,0.0,1.0
1997-02-18,12.38,12.5,12.0,12.13,691378,3.75110826883942,3.78746796126759,3.63596924281688,3.67535890961407,2281794.87942325,0.0,1.0
1997-02-19,12.25,12.5,12.25,12.38,349867,3.71171860204223,3.78746796126759,3.71171860204223,3.75110826883942,1154686.33523076,0.0,1.0
1997-02-20,12.38,12.5,12.25,12.38,583600,3.75110826883942,3.78746796126759,3.71171860204223,3.75110826883942,1926088.90018399,0.0,1.0
1997-02-21,12.25,12.38,12.13,12.25,679778,3.71171860204223,3.75110826883942,3.67535890961407,3.71171860204223,2243510.72719204,0.0,1.0
1997-02-24,12.0,12.25,12.0,12.25,516267,3.63596924281688,3.71171860204223,3.63596924281688,3.71171860204223,1703865.89827157,0.0,1.0
1997-02-25,12.25,12.25,12.0,12.13,578444,3.71171860204223,3.71171860204223,3.63596924281688,3.67535890961407,1909072.25458881,0.0,1.0
1997-02-26,12.0,12.25,12.0,12.13,296800,3.63596924281688,3.71171860204223,3.63596924281688,3.67535890961407,979546.23984683,0.0,1.0
1997-02-27,11.88,12.13,11.88,12.0,1664400,3.59960955038871,3.67535890961407,3.59960955038871,3.63596924281688,5493115.77358849,0.0,1.0
1997-02-28,11.88,12.13,11.88,12.0,371644,3.59960955038871,3.67535890961407,3.59960955038871,3.63596924281688,1226558.23032896,0.0,1.0
1997-03-03,11.88,12.0,11.88,11.88,222800,3.59960955038871,3.63596924281688,3.59960955038871,3.59960955038871,735319.751475316,0.0,1.0
1997-03-04,12.0,12.25,11.88,12.0,472267,3.63596924281688,3.71171860204223,3.59960955038871,3.63596924281688,1558650.14842905,0.0,1.0
1997-03-05,12.13,12.25,12.0,12.13,184978,3.67535890961407,3.71171860204223,3.63596924281688,3.67535890961407,610493.613053863,0.0,1.0
1997-03-06,12.25,12.25,12.0,12.13,361200,3.71171860204223,3.71171860204223,3.63596924281688,3.67535890961407,1192089.29188907,0.0,1.0
1997-03-07,12.13,12.38,12.13,12.25,94667,3.67535890961407,3.75110826883942,3.67535890961407,3.71171860204223,312434.986144136,0.0,1.0
1997-03-10,12.25,12.5,12.13,12.25,799067,3.71171860204223,3.78746796126759,3.67535890961407,3.71171860204223,2637207.12680488,0.0,1.0
1997-03-11,12.5,12.5,12.25,12.25,423378,3.78746796126759,3.78746796126759,3.71171860204223,3.71171860204223,1397298.94856425,0.0,1.0
1997-03-12,12.5,12.5,12.38,12.38,844578,3.78746796126759,3.78746796126759,3.75110826883942,3.75110826883942,2787409.7175113,0.0,1.0
1997-03-13,12.25,12.5,12.25,12.5,375200,3.71171860204223,3.78746796126759,3.71171860204223,3.78746796126759,1238294.3032026,0.0,1.0
1997-03-14,12.38,12.5,12.25,12.5,145067,3.75110826883942,3.78746796126759,3.71171860204223,3.78746796126759,478773.026872843,0.0,1.0
1997-03-17,12.5,12.5,12.38,12.38,246667,3.78746796126759,3.78746796126759,3.75110826883942,3.75110826883942,814089.394691029,0.0,1.0
1997-03-18,12.25,12.5,12.25,12.5,91644,3.71171860204223,3.78746796126759,3.71171860204223,3.78746796126759,302458.004058366,0.0,1.0
1997-03-19,12.38,12.5,12.25,12.38,507867,3.75110826883942,3.78746796126759,3.71171860204223,3.75110826883942,1676142.89148345,0.0,1.0
1997-03-20,12.5,12.5,12.25,12.5,237867,3.78746796126759,3.78746796126759,3.71171860204223,3.78746796126759,785046.244722525,0.0,1.0
1997-03-21,12.5,12.63,12.38,12.5,529467,3.78746796126759,3.82685762806477,3.75110826883942,3.78746796126759,1747430.62322433,0.0,1.0
1997-03-24,12.5,12.63,12.38,12.5,206578,3.78746796126759,3.82685762806477,3.75110826883942,3.78746796126759,681781.344794737,0.0,1.0
1997-03-25,12.5,12.75,12.5,12.5,723867,3.78746796126759,3.86321732049294,3.78746796126759,3.78746796126759,2389020.2088922,0.0,1.0
1997-03-26,12.63,12.88,12.5,12.63,123200,3.82685762806477,3.90260698729012,3.78746796126759,3.82685762806477,406604.099559061,0.0,1.0
1997-03-27,12.38,12.63,12.38,12.63,138844,3.75110826883942,3.82685762806477,3.75110826883942,3.82685762806477,458234.899343979,0.0,1.0
1997-03-31,12.63,12.63,12.25,12.38,265067,3.82685762806477,3.82685762806477,3.71171860204223,3.75110826883942,874815.980988812,0.0,1.0
1997-04-01,12.38,12.5,12.38,12.5,120578,3.75110826883942,3.78746796126759,3.75110826883942,3.78746796126759,397950.561011627,0.0,1.0
1997-04-02,12.38,12.5,12.25,12.38,244578,3.75110826883942,3.78746796126759,3.71171860204223,3.75110826883942,807194.946931461,0.0,1.0
1997-04-03,12.13,12.38,12.0,12.38,130044,3.67535890961407,3.75110826883942,3.63596924281688,3.75110826883942,429191.749375475,0.0,1.0
1997-04-04,11.88,12.13,11.75,12.0,120444,3.59960955038871,3.67535890961407,3.56021988359153,3.63596924281688,397508.313046198,0.0,1.0
1997-04-07,11.88,12.0,11.75,12.0,54400,3.59960955038871,3.63596924281688,3.56021988359153,3.63596924281688,179539.472532573,0.0,1.0
1997-04-08,11.88,12.0,11.75,11.75,189867,3.59960955038871,3.63596924281688,3.56021988359153,3.56021988359153,626629.063076139,0.0,1.0
1997-04-09,12.13,12.13,11.75,11.88,395644,3.67535890961407,3.67535890961407,3.56021988359153,3.59960955038871,1305766.82115215,0.0,1.0
1997-04-10,11.88,12.13,11.88,12.13,216044,3.59960955038871,3.67535890961407,3.59960955038871,3.67535890961407,713022.533158587,0.0,1.0
1997-04-11,11.63,12.0,11.63,11.75,262178,3.52386019116336,3.63596924281688,3.52386019116336,3.56021988359153,865281.246868471,0.0,1.0
1997-04-14,11.75,11.75,11.63,11.75,70800,3.56021988359153,3.56021988359153,3.52386019116336,3.56021988359153,233665.342928422,0.0,1.0
1997-04-15,11.88,11.88,11.75,11.88,558044,3.59960955038871,3.59960955038871,3.56021988359153,3.59960955038871,1841744.9523891,0.0,1.0
1997-04-16,11.88,12.0,11.75,11.88,109778,3.59960955038871,3.63596924281688,3.56021988359153,3.59960955038871,362306.69514119,0.0,1.0
1997-04-17,11.63,11.88,11.63,11.88,52267,3.52386019116336,3.59960955038871,3.52386019116336,3.59960955038871,172499.809023161,0.0,1.0
1997-04-18,11.38,11.75,11.25,11.75,160400,3.44811083193801,3.56021988359153,3.40872116514083,3.56021988359153,529377.415335012,0.0,1.0
1997-04-21,11.25,11.5,11.13,11.38,66800,3.40872116514083,3.48447052436618,3.37236147271266,3.44811083193801,220463.911124556,0.0,1.0
1997-04-22,11.5,11.5,11.13,11.25,118578,3.48447052436618,3.48447052436618,3.37236147271266,3.40872116514083,391349.845109694,0.0,1.0
1997-04-23,11.38,11.5,11.38,11.5,58400,3.44811083193801,3.48447052436618,3.44811083193801,3.48447052436618,192740.904336438,0.0,1.0
1997-04-24,11.5,12.0,11.38,11.5,443600,3.48447052436618,3.63596924281688,3.44811083193801,3.48447052436618,1464038.7870487,0.0,1.0
1997-04-25,11.0,11.5,11.0,11.5,104400,3.33297180591548,3.48447052436618,3.33297180591548,3.48447052436618,344557.370080892,0.0,1.0
1997-04-28,11.25,11.38,10.75,11.0,301644,3.40872116514083,3.44811083193801,3.25722244669012,3.33297180591548,995533.17376131,0.0,1.0
1997-04-29,11.88,11.88,11.25,11.38,624444,3.59960955038871,3.59960955038871,3.40872116514083,3.44811083193801,2060888.72033327,0.0,1.0
1997-04-30,11.63,12.0,11.25,11.75,190444,3.52386019116336,3.63596924281688,3.40872116514083,3.56021988359153,628533.369613847,0.0,1.0
1997-05-01,11.5,11.75,11.5,11.63,60444,3.48447052436618,3.56021988359153,3.48447052436618,3.52386019116336,199486.835988213,0.0,1.0
1997-05-02,11.88,11.88,11.5,11.63,92044,3.59960955038871,3.59960955038871,3.48447052436618,3.52386019116336,303778.147238752,0.0,1.0
1997-05-05,11.88,12.0,11.75,11.88,188400,3.59960955038871,3.63596924281688,3.56021988359153,3.59960955038871,621787.437962072,0.0,1.0
1997-05-06,12.0,12.13,11.75,11.88,151467,3.63596924281688,3.67535890961407,3.56021988359153,3.59960955038871,499895.317759029,0.0,1.0
1997-05-07,12.38,12.38,11.88,12.0,204844,3.75110826883942,3.75110826883942,3.59960955038871,3.63596924281688,676058.524107762,0.0,1.0
1997-05-08,12.25,12.38,12.25,12.25,128844,3.71171860204223,3.75110826883942,3.71171860204223,3.71171860204223,425231.319834316,0.0,1.0
1997-05-09,12.63,12.63,12.38,12.38,203867,3.82685762806477,3.82685762806477,3.75110826883942,3.75110826883942,672834.074389668,0.0,1.0
1997-05-12,13.0,13.25,12.75,12.75,497644,3.93896667971829,4.01471603894364,3.86321732049294,3.86321732049294,1642403.33215073,0.0,1.0
1997-05-13,13.0,13.13,13.0,13.0,82400,3.93896667971829,3.97835634651547,3.93896667971829,3.93896667971829,271949.495159632,0.0,1.0
1997-05-14,13.38,13.5,13.25,13.25,177067,4.05410570574082,4.09046539816899,4.01471603894364,4.01471603894364,584384.481303769,0.0,1.0
1997-05-15,13.38,13.63,13.38,13.38,169244,4.05410570574082,4.12985506496618,4.05410570574082,4.05410570574082,558565.781053359,0.0,1.0
1997-05-16,13.63,13.63,13.38,13.5,128800,4.12985506496618,4.12985506496618,4.05410570574082,4.09046539816899,425086.104084473,0.0,1.0
1997-05-19,13.75,13.88,13.5,13.63,138667,4.16621475739434,4.20560442419153,4.09046539816899,4.12985506496618,457650.735986659,0.0,1.0
1997-05-20,13.5,13.63,13.5,13.63,102667,4.09046539816899,4.12985506496618,4.09046539816899,4.12985506496618,338837.849751868,0.0,1.0
1997-05-21,13.25,13.5,13.13,13.5,167778,4.01471603894364,4.09046539816899,3.97835634651547,4.09046539816899,553727.456297242,0.0,1.0
1997-05-22,13.13,13.25,13.13,13.13,56578,3.97835634651547,4.01471603894364,3.97835634651547,3.97835634651547,186727.652149777,0.0,1.0
1997-05-23,13.13,13.25,13.13,13.25,152400,3.97835634651547,4.01471603894364,3.97835634651547,4.01471603894364,502974.551727281,0.0,1.0
1997-05-27,13.13,13.38,13.13,13.25,176000,3.97835634651547,4.05410570574082,3.97835634651547,4.01471603894364,580862.999370088,0.0,1.0
1997-05-28,13.5,14.0,13.13,13.13,562178,4.09046539816899,4.2419641166197,3.97835634651547,3.97835634651547,1855388.63215839,0.0,1.0
1997-05-29,13.5,13.63,13.25,13.38,706978,4.09046539816899,4.12985506496618,4.01471603894364,4.05410570574082,2333280.46345833,0.0,1.0
1997-05-30,13.88,13.88,13.38,13.5,322000,4.20560442419153,4.20560442419153,4.05410570574082,4.09046539816899,1062715.26021118,0.0,1.0
1997-06-02,13.75,13.88,13.75,13.88,34578,4.16621475739434,4.20560442419153,4.16621475739434,4.20560442419153,114119.777228516,0.0,1.0
1997-06-03,13.63,13.88,13.5,13.75,188400,4.12985506496618,4.20560442419153,4.09046539816899,4.16621475739434,621787.43796207,0.0,1.0
1997-06-04,13.63,13.63,13.5,13.63,67600,4.12985506496618,4.12985506496618,4.09046539816899,4.12985506496618,223104.197485329,0.0,1.0
1997-06-05,13.63,13.63,13.38,13.5,67644,4.12985506496618,4.12985506496618,4.05410570574082,4.09046539816899,223249.413235171,0.0,1.0
1997-06-06,13.75,13.75,13.5,13.63,240400,4.16621475739434,4.16621475739434,4.09046539816899,4.12985506496618,793406.051412325,0.0,1.0
1997-06-09,14.13,14.25,13.63,13.75,910578,4.28135378341688,4.31771347584505,4.12985506496618,4.16621475739434,3005233.34227509,0.0,1.0
1997-06-10,14.0,14.13,13.88,14.13,534667,4.2419641166197,4.28135378341688,4.20560442419153,4.28135378341688,1764592.48456935,0.0,1.0
1997-06-11,13.88,14.13,13.75,14.0,196978,4.20560442419153,4.28135378341688,4.16621475739434,4.2419641166197,650097.90846546,0.0,1.0
1997-06-12,14.0,14.25,13.75,13.88,494978,4.2419641166197,4.31771347584505,4.16621475739434,4.20560442419153,1633604.57785345,0.0,1.0
1997-06-13,14.0,14.13,13.88,14.0,323600,4.2419641166197,4.28135378341688,4.20560442419153,4.2419641166197,1067995.83293273,0.0,1.0
1997-06-16,14.0,14.0,13.88,13.88,110000,4.2419641166197,4.2419641166197,4.20560442419153,4.20560442419153,363039.374606304,0.0,1.0
1997-06-17,13.88,13.88,13.63,13.88,244400,4.20560442419153,4.20560442419153,4.12985506496618,4.20560442419153,806607.483216189,0.0,1.0
1997-06-18,13.88,13.88,13.63,13.75,47778,4.20560442419153,4.20560442419153,4.12985506496618,4.16621475739434,157684.502181273,0.0,1.0
1997-06-19,14.13,14.13,13.75,13.88,100667,4.28135378341688,4.28135378341688,4.16621475739434,4.20560442419153,332237.133849935,0.0,1.0
1997-06-20,14.25,14.25,14.0,14.13,74844,4.31771347584505,4.31771347584505,4.2419641166197,4.28135378341688,247011.99048213,0.0,1.0
1997-06-23,13.88,14.25,13.88,14.13,147244,4.20560442419153,4.31771347584505,4.20560442419153,4.28135378341688,485957.906132097,0.0,1.0
1997-06-24,13.94,14.0,13.81,13.88,194667,4.22378427040561,4.2419641166197,4.18439460360843,4.20560442419153,642470.781240778,0.0,1.0
1997-06-25,14.0,14.13,13.88,13.94,445644,4.2419641166197,4.28135378341688,4.20560442419153,4.22378427040561,1470784.71870047,0.0,1.0
1997-06-26,14.0,14.06,13.88,14.0,436978,4.2419641166197,4.26014396283378,4.20560442419153,4.2419641166197,1442183.8166974,0.0,1.0
1997-06-27,14.06,14.25,14.0,14.0,307778,4.26014396283378,4.31771347584505,4.2419641166197,4.2419641166197,1015777.56943254,0.0,1.0
1997-06-30,14.25,14.5,14.0,14.13,754000,4.31771347584505,4.3934628350704,4.2419641166197,4.28135378341688,2488469.89502867,0.0,1.0
1997-07-01,14.13,14.31,14.06,14.31,370800,4.28135378341688,4.33589332205913,4.26014396283378,4.33589332205913,1223772.72821834,0.0,1.0
1997-07-02,14.06,14.13,14.06,14.06,56400,4.26014396283378,4.28135378341688,4.26014396283378,4.26014396283378,186140.188434505,0.0,1.0
1997-07-03,14.13,14.25,14.0,14.06,346578,4.28135378341688,4.31771347584505,4.2419641166197,4.26014396283378,1143831.45793003,0.0,1.0
1997-07-07,14.13,14.19,14.06,14.19,116444,4.28135378341688,4.29953362963096,4.26014396283378,4.29953362963096,384306.881242332,0.0,1.0
1997-07-08,13.81,14.19,13.69,14.13,298400,4.18439460360843,4.29953362963096,4.14803491118026,4.28135378341688,984826.812568375,0.0,1.0
1997-07-09,14.0,14.0,13.81,13.88,110578,4.2419641166197,4.2419641166197,4.18439460360843,4.20560442419153,364946.981501963,0.0,1.0
1997-07-10,13.81,13.88,13.81,13.88,145867,4.18439460360843,4.20560442419153,4.18439460360843,4.20560442419153,481413.313233617,0.0,1.0
1997-07-11,13.88,14.0,13.75,14.0,348044,4.20560442419153,4.2419641166197,4.16621475739434,4.2419641166197,1148669.78268615,0.0,1.0
1997-07-14,13.81,13.88,13.81,13.81,166800,4.18439460360843,4.20560442419153,4.18439460360843,4.18439460360843,550499.706221196,0.0,1.0
1997-07-15,14.5,14.63,14.38,14.5,690044,4.3934628350704,4.43285250186758,4.35710314264223,4.3934628350704,2277392.20191666,0.0,1.0
1997-07-16,14.94,15.13,14.69,14.81,790667,4.52678170730702,4.58435122031829,4.45103234808167,4.48739204050984,2609484.12001675,0.0,1.0
1997-07-17,15.13,15.13,15.0,15.0,867467,4.58435122031829,4.58435122031829,4.5449615535211,4.5449615535211,2862951.61065097,0.0,1.0
1997-07-18,15.19,15.44,15.0,15.44,661200,4.60253106653237,4.67828042575772,4.5449615535211,4.67828042575772,2182196.67717899,0.0,1.0
1997-07-21,15.44,15.44,15.06,15.25,1039378,4.67828042575772,4.67828042575772,4.56314139973519,4.62071091274645,3430319.44635956,0.0,1.0
1997-07-22,15.5,15.5,15.44,15.44,155200,4.69646027197181,4.69646027197181,4.67828042575772,4.67828042575772,512215.553989986,0.0,1.0
1997-07-23,16.0,16.0,15.5,15.88,734444,4.84795899042251,4.84795899042251,4.69646027197181,4.81159929799434,2423928.09493957,0.0,1.0
1997-07-24,17.0,17.0,16.0,16.06,1066178,5.15095642732392,5.15095642732392,4.84795899042251,4.86613883663659,3518769.03944546,0.0,1.0
1997-07-25,17.06,17.38,15.88,15.88,441200,5.169136273538,5.26609545334645,4.81159929799434,4.81159929799434,1456117.92796638,0.0,1.0
1997-07-28,16.81,17.06,16.81,17.0,596667,5.09338691431265,5.169136273538,5.09338691431265,5.15095642732392,1969214.67752927,0.0,1.0
1997-07-29,17.19,17.25,17.0,17.0,679778,5.20852594033518,5.22670578654927,5.15095642732392,5.15095642732392,2243510.72719204,0.0,1.0
1997-07-30,17.31,17.31,17.0,17.0,1663378,5.24488563276335,5.24488563276335,5.15095642732392,5.15095642732392,5489742.8077626,0.0,1.0
1997-07-31,15.69,16.38,15.69,16.31,678400,4.75402978498307,4.96309801644504,4.75402978498307,4.94188819586194,2238962.83393561,0.0,1.0
1997-08-01,15.56,15.75,15.25,15.69,558844,4.71464011818589,4.77220963119716,4.62071091274645,4.75402978498307,1844385.23874987,0.0,1.0
1997-08-04,15.88,15.94,15.38,15.56,312267,4.81159929799434,4.82977914420843,4.66010057954364,4.71464011818589,1030592.87627443,0.0,1.0
1997-08-05,15.56,15.81,15.56,15.81,234000,4.71464011818589,4.79038947741124,4.71464011818589,4.79038947741124,772283.760526139,0.0,1.0
1997-08-06,15.19,15.5,14.94,15.38,369644,4.60253106653237,4.69646027197181,4.52678170730702,4.66010057954364,1219957.51442703,0.0,1.0
1997-08-07,14.94,15.25,14.81,15.19,351067,4.52678170730702,4.62071091274645,4.48739204050984,4.60253106653237,1158646.76477192,0.0,1.0
1997-08-08,14.81,14.88,14.69,14.81,465200,4.48739204050984,4.50860186109293,4.45103234808167,4.48739204050984,1535326.51878957,0.0,1.0
1997-08-11,14.75,14.88,14.44,14.81,284667,4.46921219429575,4.50860186109293,4.37528298885631,4.48739204050984,939502.996827754,0.0,1.0
1997-08-12,14.69,15.06,14.69,14.94,203067,4.45103234808167,4.56314139973519,4.45103234808167,4.52678170730702,670193.788028895,0.0,1.0
1997-08-13,14.75,15.06,14.69,14.75,530267,4.46921219429575,4.56314139973519,4.45103234808167,4.46921219429575,1750070.9095851,0.0,1.0
1997-08-14,14.75,14.88,14.63,14.75,470000,4.46921219429575,4.50860186109293,4.43285250186758,4.46921219429575,1551168.23695421,0.0,1.0
1997-08-15,14.31,14.75,14.31,14.63,931867,4.33589332205913,4.46921219429575,4.33589332205913,4.43285250186758,3075494.66269321,0.0,1.0
1997-08-18,14.88,14.88,14.38,14.5,361067,4.50860186109293,4.50860186109293,4.35710314264223,4.3934628350704,1191650.34428159,0.0,1.0
1997-08-19,14.88,14.94,14.75,14.88,173778,4.50860186109293,4.52678170730702,4.46921219429575,4.50860186109293,573529.604003041,0.0,1.0
1997-08-20,15.25,15.31,14.81,14.94,191244,4.62071091274645,4.63889075896054,4.48739204050984,4.52678170730702,631173.65597462,0.0,1.0
1997-08-21,15.25,15.41,15.19,15.25,226978,4.62071091274645,4.66919050265068,4.60253106653237,4.62071091274645,749108.646994454,0.0,1.0
1997-08-22,15.19,15.19,14.88,15.13,211200,4.60253106653237,4.60253106653237,4.50860186109293,4.58435122031829,697035.599244105,0.0,1.0
1997-08-25,15.56,15.88,15.13,15.19,171244,4.71464011818589,4.81159929799434,4.58435122031829,4.60253106653237,565166.496955291,0.0,1.0
1997-08-26,16.13,16.13,15.5,15.56,1008444,4.88734865721969,4.88734865721969,4.69646027197181,4.71464011818589,3328226.17350437,0.0,1.0
1997-08-27,16.38,16.44,16.0,16.13,409200,4.96309801644504,4.98127786265913,4.84795899042251,4.88734865721969,1350506.47353545,0.0,1.0
1997-08-28,16.75,16.88,16.19,16.38,309467,5.07520706809856,5.11459673489575,4.90552850343378,4.96309801644504,1021351.87401172,0.0,1.0
1997-08-29,16.75,16.75,16.5,16.56,151378,5.07520706809856,5.07520706809856,4.99945770887321,5.0176375550873,499601.585901393,0.0,1.0
1997-09-02,16.25,16.94,16.19,16.63,300978,4.92370834964786,5.13277658110983,4.90552850343378,5.0388473756704,993335.135365967,0.0,1.0
1997-09-03,16.19,16.44,16.19,16.19,218444,4.90552850343378,4.98127786265913,4.90552850343378,4.90552850343378,720943.392240905,0.0,1.0
1997-09-04,15.81,16.06,15.5,16.0,588444,4.79038947741124,4.86613883663659,4.69646027197181,4.84795899042251,1942075.83409848,0.0,1.0
1997-09-05,16.0,16.0,15.63,15.81,289200,4.84795899042251,4.84795899042251,4.73584993876899,4.79038947741124,954463.519419485,0.0,1.0
1997-09-08,15.94,16.06,15.88,16.0,135644,4.82977914420843,4.86613883663659,4.81159929799434,4.84795899042251,447673.753900887,0.0,1.0
1997-09-09,16.5,16.75,15.94,15.94,339200,4.99945770887321,5.07520706809856,4.82977914420843,4.82977914420843,1119481.41696781,0.0,1.0
1997-09-10,16.69,16.94,16.25,16.38,193200,5.05702722188448,5.13277658110983,4.92370834964786,4.96309801644504,637629.15612671,0.0,1.0
1997-09-11,16.75,16.81,16.5,16.56,403867,5.07520706809856,5.09338691431265,4.99945770887321,5.0176375550873,1332905.66458295,0.0,1.0
1997-09-12,16.94,17.0,16.5,16.94,1070178,5.13277658110983,5.15095642732392,4.99945770887321,5.13277658110983,3531970.47124933,0.0,1.0
1997-09-15,17.13,17.19,17.0,17.0,185467,5.1903460941211,5.20852594033518,5.15095642732392,5.15095642732392,612107.488091886,0.0,1.0
1997-09-16,17.06,17.31,17.0,17.19,155600,5.169136273538,5.24488563276335,5.15095642732392,5.20852594033518,513535.697170373,0.0,1.0
1997-09-17,17.31,17.38,17.06,17.06,145778,5.24488563276335,5.26609545334645,5.169136273538,5.169136273538,481119.581375981,0.0,1.0
1997-09-18,17.31,17.5,17.25,17.25,368178,5.24488563276335,5.30245514577462,5.22670578654927,5.22670578654927,1215119.18967091,0.0,1.0
1997-09-19,17.06,17.31,17.06,17.13,190844,5.169136273538,5.24488563276335,5.169136273538,5.1903460941211,629853.512794233,0.0,1.0
1997-09-22,17.25,17.25,17.0,17.0,159067,5.22670578654927,5.22670578654927,5.15095642732392,5.15095642732392,524978.038186373,0.0,1.0
1997-09-23,17.5,17.5,17.13,17.19,266844,5.30245514577462,5.30245514577462,5.1903460941211,5.20852594033518,880680.71706768,0.0,1.0
1997-09-24,17.38,17.5,17.25,17.5,149644,5.26609545334645,5.30245514577462,5.22670578654927,5.30245514577462,493878.765214417,0.0,1.0
1997-09-25,17.38,17.44,17.06,17.25,204000,5.26609545334645,5.28427529956054,5.169136273538,5.22670578654927,673273.021997147,0.0,1.0
1997-09-26,17.38,17.38,17.13,17.31,180800,5.26609545334645,5.26609545334645,5.1903460941211,5.24488563276335,596704.717534726,0.0,1.0
1997-09-29,17.69,17.69,17.38,17.63,228800,5.36002465878589,5.36002465878589,5.26609545334645,5.3418448125718,755121.899181113,0.0,1.0
1997-09-30,17.75,17.81,17.63,17.63,272578,5.37820450499997,5.39638435121406,5.3418448125718,5.3418448125718,899604.969558521,0.0,1.0
1997-10-01,17.81,17.88,17.56,17.88,207467,5.39638435121406,5.41759417179715,5.3206349919887,5.41759417179715,684715.363013147,0.0,1.0
1997-10-02,17.75,17.88,17.63,17.69,132044,5.37820450499997,5.41759417179715,5.3418448125718,5.36002465878589,435792.465277408,0.0,1.0
1997-10-03,17.63,17.88,17.5,17.88,229200,5.3418448125718,5.41759417179715,5.30245514577462,5.41759417179715,756442.042361501,0.0,1.0
1997-10-06,17.63,17.75,17.56,17.56,111867,5.3418448125718,5.37820450499997,5.3206349919887,5.3206349919887,369201.142900759,0.0,1.0
1997-10-07,17.5,17.69,17.38,17.63,99600,5.30245514577462,5.36002465878589,5.26609545334645,5.3418448125718,328715.651916254,0.0,1.0
1997-10-08,17.31,17.5,17.19,17.44,104267,5.24488563276335,5.30245514577462,5.20852594033518,5.28427529956054,344118.422473414,0.0,1.0
1997-10-09,17.5,17.5,16.88,16.94,196178,5.30245514577462,5.30245514577462,5.11459673489575,5.13277658110983,647457.622104688,0.0,1.0
1997-10-10,17.44,17.5,17.25,17.38,243867,5.28427529956054,5.30245514577462,5.22670578654927,5.26609545334645,804848.392428324,0.0,1.0
1997-10-13,17.19,17.38,17.0,17.38,140178,5.20852594033518,5.26609545334645,5.15095642732392,5.26609545334645,462637.576850569,0.0,1.0
1997-10-14,17.0,17.25,16.75,17.19,414400,5.15095642732392,5.22670578654927,5.07520706809856,5.20852594033518,1367668.33488048,0.0,1.0
1997-10-15,17.0,17.0,16.69,16.88,230800,5.15095642732392,5.15095642732392,5.05702722188448,5.11459673489575,761722.615083046,0.0,1.0
1997-10-16,17.06,17.25,16.94,17.0,154178,5.169136273538,5.22670578654927,5.13277658110983,5.15095642732392,508842.588164099,0.0,1.0
1997-10-17,17.0,17.0,16.31,17.0,286667,5.15095642732392,5.15095642732392,4.94188819586194,5.15095642732392,946103.712729686,0.0,1.0
1997-10-20,16.94,17.13,16.75,16.88,174978,5.13277658110983,5.1903460941211,5.07520706809856,5.11459673489575,577490.0335442,0.0,1.0
1997-10-21,16.88,16.94,16.88,16.88,85467,5.11459673489575,5.13277658110983,5.11459673489575,5.11459673489575,282071.692995246,0.0,1.0
1997-10-22,17.0,17.0,16.75,17.0,145600,5.15095642732392,5.15095642732392,5.07520706809856,5.15095642732392,480532.117660708,0.0,1.0
1997-10-23,15.75,16.75,15.5,16.5,523378,4.77220963119716,5.07520706809856,4.69646027197181,4.99945770887321,1727334.74366089,0.0,1.0
1997-10-24,15.44,15.94,15.19,15.88,352667,4.67828042575772,4.82977914420843,4.60253106653237,4.81159929799434,1163927.33749347,0.0,1.0
1997-10-27,14.19,15.5,14.13,15.44,271378,4.29953362963096,4.69646027197181,4.28135378341688,4.67828042575772,895644.540017362,0.0,1.0
1997-10-28,14.44,14.5,13.63,13.75,450178,4.37528298885631,4.3934628350704,4.12985506496618,4.16621475739434,1485748.54165016,0.0,1.0
1997-10-29,14.25,14.63,13.75,14.5,664267,4.31771347584505,4.43285250186758,4.16621475739434,4.3934628350704,2192318.8750146,0.0,1.0
1997-10-30,13.94,14.25,13.75,14.0,314267,4.22378427040561,4.31771347584505,4.16621475739434,4.2419641166197,1037193.59217636,0.0,1.0
1997-10-31,14.0,14.06,13.75,14.0,381778,4.2419641166197,4.26014396283378,4.16621475739434,4.2419641166197,1260004.05780405,0.0,1.0
1997-11-03,14.5,14.5,13.94,14.06,576000,4.3934628350704,4.3934628350704,4.22378427040561,4.26014396283378,1901006.17975665,0.0,1.0
1997-11-04,14.69,14.69,14.31,14.5,261644,4.45103234808167,4.45103234808167,4.33589332205913,4.3934628350704,863518.855722654,0.0,1.0
1997-11-05,14.81,14.94,14.44,14.56,395200,4.48739204050984,4.52678170730702,4.37528298885631,4.41164268128448,1304301.46222192,0.0,1.0
1997-11-06,14.5,14.88,14.5,14.88,391244,4.3934628350704,4.50860186109293,4.3934628350704,4.50860186109293,1291245.2461679,0.0,1.0
1997-11-07,14.25,14.5,14.19,14.5,145778,4.31771347584505,4.3934628350704,4.29953362963096,4.3934628350704,481119.58137598,0.0,1.0
1997-11-10,14.19,14.38,14.13,14.25,122178,4.29953362963096,4.35710314264223,4.28135378341688,4.31771347584505,403231.133733174,0.0,1.0
1997-11-11,14.19,14.31,14.06,14.13,62978,4.29953362963096,4.33589332205913,4.26014396283378,4.28135378341688,207849.943035962,0.0,1.0
1997-11-12,14.25,14.31,14.13,14.13,174400,4.31771347584505,4.33589332205913,4.28135378341688,4.28135378341688,575582.426648541,0.0,1.0
1997-11-13,14.13,14.25,13.88,14.13,504178,4.28135378341688,4.31771347584505,4.20560442419153,4.28135378341688,1663967.87100234,0.0,1.0
1997-11-14,14.13,14.25,14.0,14.13,63644,4.28135378341688,4.31771347584505,4.2419641166197,4.28135378341688,210047.981431306,0.0,1.0
1997-11-17,14.5,14.63,14.13,14.19,881244,4.3934628350704,4.43285250186758,4.28135378341688,4.29953362963096,2908420.64214144,0.0,1.0
1997-11-18,14.63,14.94,14.56,14.75,235600,4.43285250186758,4.52678170730702,4.41164268128448,4.46921219429575,777564.333247686,0.0,1.0
1997-11-19,14.25,14.63,14.25,14.63,257600,4.31771347584505,4.43285250186758,4.31771347584505,4.43285250186758,850172.208168946,0.0,1.0
1997-11-20,14.63,14.75,14.31,14.38,516000,4.43285250186758,4.46921219429575,4.33589332205913,4.35710314264223,1702984.70269867,0.0,1.0
1997-11-21,15.0,15.13,14.63,14.63,638578,4.5449615535211,4.58435122031829,4.43285250186758,4.43285250186758,2107535.97961223,0.0,1.0
1997-11-24,14.69,15.0,14.63,15.0,299867,4.45103234808167,4.5449615535211,4.43285250186758,4.5449615535211,989668.437682442,0.0,1.0
1997-11-25,14.44,14.94,14.44,14.69,125244,4.37528298885631,4.52678170730702,4.37528298885631,4.45103234808167,413350.031210837,0.0,1.0
1997-11-26,14.63,14.69,14.38,14.5,79378,4.43285250186758,4.45103234808167,4.35710314264223,4.3934628350704,261975.813431812,0.0,1.0
1997-11-28,14.75,15.0,14.63,14.63,74044,4.46921219429575,4.5449615535211,4.43285250186758,4.43285250186758,244371.704121357,0.0,1.0
1997-12-01,15.25,15.38,14.88,14.88,388444,4.62071091274645,4.66010057954364,4.50860186109293,4.50860186109293,1282004.2439052,0.0,1.0
1997-12-02,15.5,15.63,15.38,15.63,294400,4.69646027197181,4.73584993876899,4.66010057954364,4.73584993876899,971625.380764509,0.0,1.0
1997-12-03,16.13,16.13,15.5,15.5,248000,4.88734865721969,4.88734865721969,4.69646027197181,4.69646027197181,818488.771839669,0.0,1.0
1997-12-04,16.25,16.5,16.13,16.13,580267,4.92370834964786,4.99945770887321,4.88734865721969,4.88734865721969,1915088.80713342,0.0,1.0
1997-12-05,16.06,16.19,16.06,16.19,270667,4.86613883663659,4.90552850343378,4.86613883663659,4.90552850343378,893297.985514225,0.0,1.0
1997-12-08,16.38,16.44,16.0,16.06,294444,4.96309801644504,4.98127786265913,4.84795899042251,4.86613883663659,971770.596514353,0.0,1.0
1997-12-09,16.38,16.5,16.31,16.5,184978,4.96309801644504,4.99945770887321,4.94188819586194,4.99945770887321,610493.613053864,0.0,1.0
1997-12-10,15.88,16.44,15.88,16.44,198844,4.81159929799434,4.98127786265913,4.81159929799434,4.98127786265913,656256.376401964,0.0,1.0
1997-12-11,15.69,16.25,15.69,16.0,106578,4.75402978498307,4.92370834964786,4.75402978498307,4.84795899042251,351745.549698098,0.0,1.0
1997-12-12,15.75,16.0,15.69,15.69,115778,4.77220963119716,4.84795899042251,4.75402978498307,4.75402978498307,382108.842846988,0.0,1.0
1997-12-15,15.81,16.0,15.75,15.88,253778,4.79038947741124,4.84795899042251,4.77220963119716,4.81159929799434,837558.240080353,0.0,1.0
1997-12-16,15.88,15.88,15.69,15.69,380044,4.81159929799434,4.81159929799434,4.75402978498307,4.75402978498307,1254281.23711708,0.0,1.0
1997-12-17,16.25,16.38,15.88,15.94,175778,4.92370834964786,4.96309801644504,4.81159929799434,4.82977914420843,580130.319904973,0.0,1.0
1997-12-18,16.19,16.38,16.13,16.25,169778,4.90552850343378,4.96309801644504,4.88734865721969,4.92370834964786,560328.172199174,0.0,1.0
1997-12-19,16.44,16.44,15.88,15.88,167067,4.98127786265913,4.98127786265913,4.81159929799434,4.81159929799434,551380.901794104,0.0,1.0
1997-12-22,16.25,16.75,16.25,16.44,315778,4.92370834964786,5.07520706809856,4.92370834964786,4.98127786265913,1042180.43304027,0.0,1.0
1997-12-23,16.38,16.5,16.25,16.38,45200,4.96309801644504,4.99945770887321,4.92370834964786,4.96309801644504,149176.179383682,0.0,1.0
1997-12-24,16.19,16.56,16.0,16.5,63200,4.90552850343378,5.0176375550873,4.84795899042251,4.99945770887321,208582.622501077,0.0,1.0
1997-12-26,16.13,16.38,16.0,16.25,24800,4.88734865721969,4.96309801644504,4.84795899042251,4.92370834964786,81848.8771839669,0.0,1.0
1997-12-29,16.38,16.56,16.19,16.19,131467,4.96309801644504,5.0176375550873,4.90552850343378,4.90552850343378,433888.158739701,0.0,1.0
1997-12-30,16.38,16.56,16.25,16.44,200578,4.96309801644504,5.0176375550873,4.92370834964786,4.98127786265913,661979.19708894,0.0,1.0
1997-12-31,16.0,16.5,16.0,16.38,149467,4.84795899042251,4.99945770887321,4.84795899042251,4.96309801644504,493294.601857096,0.0,1.0
1998-01-02,16.44,16.5,16.0,16.06,91378,4.98127786265913,4.99945770887321,4.84795899042251,4.86613883663659,301580.108843408,0.0,1.0
1998-01-05,16.38,16.5,16.06,16.5,109378,4.96309801644504,4.99945770887321,4.86613883663659,4.99945770887321,360986.551960804,0.0,1.0
1998-01-06,16.25,16.38,16.13,16.25,190000,4.92370834964786,4.96309801644504,4.88734865721969,4.92370834964786,627068.010683617,0.0,1.0
1998-01-07,16.19,16.31,15.88,16.31,38667,4.90552850343378,4.94188819586194,4.81159929799434,4.94188819586194,127614.940890018,0.0,1.0
1998-01-08,16.0,16.06,15.69,16.0,125200,4.84795899042251,4.86613883663659,4.75402978498307,4.84795899042251,413204.815460994,0.0,1.0
1998-01-09,15.56,15.88,15.56,15.88,365867,4.71464011818589,4.81159929799434,4.71464011818589,4.81159929799434,1207492.06244623,0.0,1.0
1998-01-12,15.19,15.38,15.0,15.38,193378,4.60253106653237,4.66010057954364,4.5449615535211,4.66010057954364,638216.619841982,0.0,1.0
1998-01-13,15.06,15.44,15.0,15.25,127200,4.56314139973519,4.67828042575772,4.5449615535211,4.62071091274645,419805.531362927,0.0,1.0
1998-01-14,15.5,15.5,15.06,15.19,152178,4.69646027197181,4.69646027197181,4.56314139973519,4.60253106653237,502241.872262165,0.0,1.0
1998-01-15,15.63,15.63,15.25,15.38,134400,4.73584993876899,4.73584993876899,4.62071091274645,4.66010057954364,443568.108609885,0.0,1.0
1998-01-16,16.25,16.63,15.56,15.63,350667,4.92370834964786,5.0388473756704,4.71464011818589,4.73584993876899,1157326.62159154,0.0,1.0
1998-01-20,16.44,16.63,16.13,16.25,172400,4.98127786265913,5.0388473756704,4.88734865721969,4.92370834964786,568981.710746608,0.0,1.0
1998-01-21,16.69,16.75,16.19,16.38,111778,5.05702722188448,5.07520706809856,4.90552850343378,4.96309801644504,368907.411043123,0.0,1.0
1998-01-22,16.38,16.75,16.25,16.56,193067,4.96309801644504,5.07520706809856,4.92370834964786,5.0176375550873,637190.208519232,0.0,1.0
1998-01-23,16.19,16.44,16.13,16.38,66400,4.90552850343378,4.98127786265913,4.88734865721969,4.96309801644504,219143.767944169,0.0,1.0
1998-01-26,16.19,16.44,16.0,16.13,91067,4.90552850343378,4.98127786265913,4.84795899042251,4.88734865721969,300553.697520658,0.0,1.0
1998-01-27,16.5,16.5,16.06,16.13,228000,4.99945770887321,4.99945770887321,4.86613883663659,4.88734865721969,752481.612820341,0.0,1.0
1998-01-28,17.31,17.63,17.0,17.13,1365644,5.24488563276335,5.3418448125718,5.15095642732392,5.1903460941211,4507114.03358957,0.0,1.0
1998-01-29,16.94,17.38,16.94,17.31,374800,5.13277658110983,5.26609545334645,5.13277658110983,5.24488563276335,1236974.16002221,0.0,1.0
1998-01-30,16.75,17.0,16.63,16.81,351600,5.07520706809856,5.15095642732392,5.0388473756704,5.09338691431265,1160405.85555979,0.0,1.0
1998-02-02,17.63,17.69,16.88,16.94,615644,5.3418448125718,5.36002465878589,5.11459673489575,5.13277658110983,2031845.57036476,0.0,1.0
1998-02-03,17.69,17.94,17.38,17.44,421644,5.36002465878589,5.43577401801124,5.26609545334645,5.28427529956054,1391576.12787728,0.0,1.0
1998-02-04,18.44,18.56,17.69,17.75,837600,5.58727273646194,5.62363242889011,5.36002465878589,5.37820450499997,2764379.81972946,0.0,1.0
1998-02-05,18.19,18.5,18.0,18.38,466578,5.51152337723659,5.60545258267603,5.45395386422532,5.56909289024786,1539874.412046,0.0,1.0
1998-02-06,18.38,18.44,18.0,18.06,245778,5.56909289024786,5.58727273646194,5.45395386422532,5.47213371043941,811155.376472621,0.0,1.0
1998-02-09,18.63,18.69,18.19,18.44,400400,5.64484224947321,5.66302209568729,5.51152337723659,5.58727273646194,1321463.32356695,0.0,1.0
1998-02-10,18.94,19.0,18.5,18.63,646444,5.73877145491265,5.75695130112673,5.60545258267603,5.64484224947321,2133496.59525453,0.0,1.0
1998-02-11,19.44,20.0,18.88,18.94,719778,5.89027017336335,6.05994873802814,5.72059160869856,5.73877145491265,2375525.0452307,0.0,1.0
1998-02-12,19.13,19.31,19.0,19.31,196000,5.79634096792391,5.85088050656617,5.75695130112673,5.85088050656617,646870.158389416,0.0,1.0
1998-02-13,19.94,20.13,19.06,19.06,625467,6.04176889181405,6.09933840482532,5.77513114734081,5.77513114734081,2064264.98651711,0.0,1.0
1998-02-17,20.75,20.75,19.81,20.0,865200,6.28719681570419,6.28719681570419,6.00237922501687,6.05994873802814,2855469.69917614,0.0,1.0
1998-02-18,20.0,20.56,19.94,20.56,380178,6.05994873802814,6.22962730269292,6.04176889181405,6.22962730269292,1254723.48508251,0.0,1.0
1998-02-19,20.13,20.38,19.88,20.0,210000,6.09933840482532,6.17508776405067,6.02358904559997,6.05994873802814,693075.169702945,0.0,1.0
1998-02-20,19.94,20.25,19.56,19.75,413244,6.04176889181405,6.13569809725349,5.92662986579152,5.98419937880278,1363853.12108916,0.0,1.0
1998-02-23,20.38,20.44,20.0,20.0,635200,6.17508776405067,6.19326761026476,6.05994873802814,6.05994873802814,2096387.37045386,0.0,1.0
1998-02-24,20.38,20.69,20.13,20.25,330044,6.17508776405067,6.26901696949011,6.09933840482532,6.13569809725349,1089263.33956876,0.0,1.0
1998-02-25,20.38,20.5,20.13,20.38,315778,6.17508776405067,6.21144745647884,6.09933840482532,6.17508776405067,1042180.43304027,0.0,1.0
1998-02-26,20.5,20.75,20.19,20.25,142044,6.21144745647884,6.28719681570419,6.1175182510394,6.13569809725349,468796.044787072,0.0,1.0
1998-02-27,20.88,20.94,20.38,20.38,352667,6.32658648250137,6.34476632871546,6.17508776405067,6.17508776405067,1163927.33749347,0.0,1.0
1998-03-02,20.81,21.38,20.75,20.94,532400,6.30537666191828,6.47808520095208,6.28719681570419,6.34476632871546,1757110.57309451,0.0,1.0
1998-03-03,20.63,20.88,20.38,20.88,210400,6.25083712327602,6.32658648250137,6.17508776405067,6.32658648250137,694395.312883332,0.0,1.0
1998-03-04,20.31,20.5,20.25,20.5,495200,6.15387794346757,6.21144745647884,6.13569809725349,6.21144745647884,1634337.25731856,0.0,1.0
1998-03-05,20.0,20.44,19.88,20.38,198444,6.05994873802814,6.19326761026476,6.02358904559997,6.17508776405067,654936.233221577,0.0,1.0
1998-03-06,20.88,20.88,19.88,20.0,575778,6.32658648250137,6.32658648250137,6.02358904559997,6.05994873802814,1900273.50029154,0.0,1.0
1998-03-09,20.44,20.75,20.31,20.75,183378,6.19326761026476,6.28719681570419,6.15387794346757,6.28719681570419,605213.040332317,0.0,1.0
1998-03-10,20.5,20.69,20.31,20.31,120978,6.21144745647884,6.26901696949011,6.15387794346757,6.15387794346757,399270.704192014,0.0,1.0
1998-03-11,20.94,20.94,20.56,20.63,173867,6.34476632871546,6.34476632871546,6.22962730269292,6.25083712327602,573823.335860676,0.0,1.0
1998-03-12,21.13,21.13,20.88,21.0,168044,6.40233584172673,6.40233584172673,6.32658648250137,6.36294617492954,554605.351512198,0.0,1.0
1998-03-13,20.88,21.13,20.81,21.06,264800,6.32658648250137,6.40233584172673,6.30537666191828,6.38112602114363,873934.785415905,0.0,1.0
1998-03-16,20.69,21.0,20.63,20.94,159600,6.26901696949011,6.36294617492954,6.25083712327602,6.34476632871546,526737.128974238,0.0,1.0
1998-03-17,20.56,20.81,20.44,20.69,210044,6.22962730269292,6.30537666191828,6.19326761026476,6.26901696949011,693220.385452788,0.0,1.0
1998-03-18,20.56,20.75,20.5,20.69,115467,6.22962730269292,6.28719681570419,6.21144745647884,6.26901696949011,381082.431524238,0.0,1.0
1998-03-19,20.19,20.63,20.06,20.63,507867,6.1175182510394,6.25083712327602,6.07812858424222,6.25083712327602,1676142.89148346,0.0,1.0
1998-03-20,20.25,20.63,20.19,20.25,301644,6.13569809725349,6.25083712327602,6.1175182510394,6.13569809725349,995533.17376131,0.0,1.0
1998-03-23,20.13,20.44,20.06,20.25,219778,6.09933840482532,6.19326761026476,6.07812858424222,6.13569809725349,725346.069747495,0.0,1.0
1998-03-24,20.94,20.94,20.25,20.31,150444,6.34476632871546,6.34476632871546,6.13569809725349,6.15387794346757,496519.05157519,0.0,1.0
1998-03-25,21.63,21.88,20.88,20.88,698267,6.55383456017743,6.62958391940278,6.32658648250137,6.32658648250137,2304531.04534746,0.0,1.0
1998-03-26,21.38,21.69,21.38,21.5,214400,6.47808520095208,6.57201440639151,6.47808520095208,6.51444489338025,707596.744687197,0.0,1.0
1998-03-27,21.63,21.94,21.56,21.63,590667,6.55383456017743,6.64776376561687,6.53262473959433,6.55383456017743,1949412.52982347,0.0,1.0
1998-03-30,21.69,21.75,21.44,21.44,91778,6.57201440639151,6.5901942526056,6.49626504716616,6.49626504716616,302900.252023795,0.0,1.0
1998-03-31,21.88,21.88,21.5,21.56,258044,6.62958391940278,6.62958391940278,6.51444489338025,6.53262473959433,851637.567099176,0.0,1.0
1998-04-01,22.0,22.5,22.0,22.0,812044,6.66594361183095,6.81744233028165,6.66594361183095,6.66594361183095,2680035.87193456,0.0,1.0
1998-04-02,22.0,22.13,21.88,22.06,101644,6.66594361183095,6.70533327862813,6.62958391940278,6.68412345804503,335461.583568029,0.0,1.0
1998-04-03,21.88,22.19,21.81,21.88,167244,6.62958391940278,6.72351312484222,6.60837409881968,6.62958391940278,551965.065151426,0.0,1.0
1998-04-06,21.31,21.97,21.31,21.94,140844,6.45687538036898,6.65685368872391,6.45687538036898,6.64776376561687,464835.615245912,0.0,1.0
1998-04-07,20.88,21.31,20.44,21.31,233867,6.32658648250137,6.45687538036898,6.19326761026476,6.45687538036898,771844.812918661,0.0,1.0
1998-04-08,21.31,21.38,20.63,20.63,264444,6.45687538036898,6.47808520095208,6.25083712327602,6.25083712327602,872759.85798536,0.0,1.0
1998-04-09,21.44,21.44,21.13,21.19,190444,6.49626504716616,6.49626504716616,6.40233584172673,6.42051568794081,628533.369613847,0.0,1.0
1998-04-13,22.06,22.25,21.5,21.5,334978,6.68412345804503,6.7416929710563,6.51444489338025,6.51444489338025,1105547.30569883,0.0,1.0
1998-04-14,21.5,22.0,21.13,21.94,260800,6.51444489338025,6.66594361183095,6.40233584172673,6.64776376561687,860733.353612038,0.0,1.0
1998-04-15,21.44,21.63,21.06,21.06,150800,6.49626504716616,6.55383456017743,6.38112602114363,6.38112602114363,497693.979005734,0.0,1.0
1998-04-16,21.38,21.69,21.19,21.31,235378,6.47808520095208,6.57201440639151,6.42051568794081,6.45687538036898,776831.653782571,0.0,1.0
1998-04-17,21.31,21.44,21.0,21.25,209600,6.45687538036898,6.49626504716616,6.36294617492954,6.4386955341549,691755.026522559,0.0,1.0
1998-04-20,21.25,21.56,21.0,21.25,206800,6.4386955341549,6.53262473959433,6.36294617492954,6.4386955341549,682514.024259852,0.0,1.0
1998-04-21,21.44,21.56,21.0,21.38,258267,6.49626504716616,6.53262473959433,6.36294617492954,6.47808520095208,852373.546922241,0.0,1.0
1998-04-22,23.13,23.25,22.01,22.5,1338178,7.00833071552954,7.04469040795771,6.66897358619997,6.81744233028165,4416466.40210832,0.0,1.0
1998-04-23,23.13,23.75,22.75,23.0,802978,7.00833071552954,7.19618912640841,6.89319168950701,6.96894104873236,2650114.8267511,0.0,1.0
1998-04-24,22.63,23.13,22.63,23.13,318044,6.85683199707884,7.00833071552954,6.85683199707884,7.00833071552954,1049659.04415716,0.0,1.0
1998-04-27,22.38,22.38,22.0,22.38,192178,6.78108263785349,6.78108263785349,6.66594361183095,6.78108263785349,634256.190300822,0.0,1.0
1998-04-28,22.75,22.94,22.38,22.38,287644,6.89319168950701,6.95076120251827,6.78108263785349,6.78108263785349,949328.16244778,0.0,1.0
1998-04-29,23.5,23.69,22.75,22.81,344578,7.12043976718306,7.17800928019433,6.89319168950701,6.91137153572109,1137230.7420281,0.0,1.0
1998-04-30,24.0,24.13,23.44,23.56,629244,7.27193848563376,7.31132815243095,7.10225992096898,7.13861961339714,2076730.43849791,0.0,1.0
1998-05-01,24.31,24.63,24.06,24.31,643067,7.3658676910732,7.46282687088165,7.29011833184785,7.3658676910732,2122351.28645411,0.0,1.0
1998-05-04,24.25,24.38,24.06,24.38,326844,7.34768784485912,7.3870775116563,7.29011833184785,7.3870775116563,1078702.19412566,0.0,1.0
1998-05-05,24.13,24.25,24.0,24.25,355867,7.31132815243095,7.34768784485912,7.27193848563376,7.34768784485912,1174488.48293656,0.0,1.0
1998-05-06,24.31,24.31,23.94,24.13,261200,7.3658676910732,7.3658676910732,7.25375863941968,7.31132815243095,862053.496792425,0.0,1.0
1998-05-07,24.25,24.38,24.13,24.19,148844,7.34768784485912,7.3870775116563,7.31132815243095,7.32950799864503,491238.478853643,0.0,1.0
1998-05-08,24.19,24.25,24.0,24.0,166844,7.32950799864503,7.34768784485912,7.27193848563376,7.27193848563376,550644.921971039,0.0,1.0
1998-05-11,24.0,24.13,23.94,24.06,409378,7.27193848563376,7.31132815243095,7.25375863941968,7.29011833184785,1351093.93725073,0.0,1.0
1998-05-12,23.69,24.0,23.5,24.0,95467,7.17800928019433,7.27193848563376,7.12043976718306,7.27193848563376,315075.27250491,0.0,1.0
1998-05-13,23.88,23.88,23.5,23.69,585644,7.23557879320559,7.23557879320559,7.12043976718306,7.17800928019433,1932834.83183577,0.0,1.0
1998-05-14,23.63,23.69,23.25,23.56,187200,7.15982943398024,7.17800928019433,7.04469040795771,7.13861961339714,617827.008420912,0.0,1.0
1998-05-15,23.63,23.69,23.19,23.5,116267,7.15982943398024,7.17800928019433,7.02651056174362,7.12043976718306,383722.717885011,0.0,1.0
1998-05-18,23.19,23.5,23.13,23.44,82178,7.02651056174362,7.12043976718306,7.00833071552954,7.10225992096898,271216.815694518,0.0,1.0
1998-05-19,22.75,23.31,22.38,23.31,312400,6.89319168950701,7.06287025417179,6.78108263785349,7.06287025417179,1031031.8238819,0.0,1.0
1998-05-20,22.81,22.88,22.56,22.63,269778,6.91137153572109,6.93258135630419,6.83562217649574,6.85683199707884,890363.967295815,0.0,1.0
1998-05-21,23.06,23.25,22.75,22.94,144178,6.98712089494644,7.04469040795771,6.89319168950701,6.95076120251827,475839.008654435,0.0,1.0
1998-05-22,22.81,23.06,22.81,23.06,105600,6.91137153572109,6.98712089494644,6.91137153572109,6.98712089494644,348517.799622052,0.0,1.0
1998-05-26,22.56,22.81,22.38,22.81,400800,6.83562217649574,6.91137153572109,6.78108263785349,6.91137153572109,1322783.46674734,0.0,1.0
1998-05-27,21.88,22.38,21.19,22.31,368444,6.62958391940278,6.78108263785349,6.42051568794081,6.75987281727039,1215997.08488587,0.0,1.0
1998-05-28,21.75,22.06,21.75,21.88,377244,6.5901942526056,6.68412345804503,6.5901942526056,6.62958391940278,1245040.23485437,0.0,1.0
1998-05-29,21.75,22.0,21.75,21.88,81778,6.5901942526056,6.66594361183095,6.5901942526056,6.62958391940278,269896.672514131,0.0,1.0
1998-06-01,20.94,22.13,20.88,21.75,366000,6.34476632871546,6.70533327862813,6.32658648250137,6.5901942526056,1207931.0100537,0.0,1.0
1998-06-02,20.81,21.0,20.69,20.94,487200,6.30537666191828,6.36294617492954,6.26901696949011,6.34476632871546,1607934.39371083,0.0,1.0
1998-06-03,20.31,20.94,20.06,20.94,222400,6.15387794346757,6.34476632871546,6.07812858424222,6.34476632871546,733999.608294929,0.0,1.0
1998-06-04,19.75,20.38,19.5,20.38,854800,5.98419937880278,6.17508776405067,5.90845001957743,6.17508776405067,2821145.97648609,0.0,1.0
1998-06-05,20.56,20.56,19.75,19.75,521778,6.22962730269292,6.22962730269292,5.98419937880278,5.98419937880278,1722054.17093935,0.0,1.0
1998-06-08,20.88,21.06,20.63,20.69,358000,6.32658648250137,6.38112602114363,6.25083712327602,6.26901696949011,1181528.14644597,0.0,1.0
1998-06-09,20.88,20.94,20.5,20.94,562978,6.32658648250137,6.34476632871546,6.21144745647884,6.34476632871546,1858028.91851917,0.0,1.0
1998-06-10,20.38,20.69,20.25,20.69,164844,6.17508776405067,6.26901696949011,6.13569809725349,6.26901696949011,544044.206069106,0.0,1.0
1998-06-11,19.81,20.63,19.69,20.38,186000,6.00237922501687,6.25083712327602,5.9660195325887,6.17508776405067,613866.578879751,0.0,1.0
1998-06-12,19.94,20.06,19.5,19.56,256178,6.04176889181405,6.07812858424222,5.90845001957743,5.92662986579152,845479.099162672,0.0,1.0
1998-06-15,19.94,20.0,19.63,19.81,188444,6.04176889181405,6.05994873802814,5.94783968637462,6.00237922501687,621932.653711914,0.0,1.0
1998-06-16,19.25,20.25,18.88,20.0,680978,5.83270066035208,6.13569809725349,5.72059160869856,6.05994873802814,2247471.1567332,0.0,1.0
1998-06-17,18.88,19.5,18.75,19.38,857200,5.72059160869856,5.90845001957743,5.68120194190138,5.87209032714926,2829066.8355684,0.0,1.0
1998-06-18,18.88,19.0,18.63,19.0,525200,5.72059160869856,5.75695130112673,5.64484224947321,5.75695130112673,1733347.99584756,0.0,1.0
1998-06-19,18.56,18.75,18.44,18.5,424267,5.62363242889011,5.68120194190138,5.58727273646194,5.60545258267603,1400232.96678266,0.0,1.0
1998-06-22,19.0,19.0,18.56,18.69,446400,5.75695130112673,5.75695130112673,5.62363242889011,5.66302209568729,1473279.7893114,0.0,1.0
1998-06-23,19.38,19.63,18.94,19.0,470800,5.87209032714926,5.94783968637462,5.73877145491265,5.75695130112673,1553808.52331499,0.0,1.0
1998-06-24,19.75,20.06,19.06,19.19,292267,5.98419937880278,6.07812858424222,5.77513114734081,5.814520814138,964585.7172551,0.0,1.0
1998-06-25,19.63,19.81,19.56,19.63,98267,5.94783968637462,6.00237922501687,5.92662986579152,5.94783968637462,324316.274767616,0.0,1.0
1998-06-26,19.56,19.75,19.5,19.63,95644,5.92662986579152,5.98419937880278,5.90845001957743,5.94783968637462,315659.435862231,0.0,1.0
1998-06-29,19.5,19.5,19.38,19.44,117200,5.90845001957743,5.90845001957743,5.87209032714926,5.89027017336335,386801.951853263,0.0,1.0
1998-06-30,19.25,19.5,19.25,19.5,251200,5.83270066035208,5.90845001957743,5.83270066035208,5.90845001957743,829049.917282762,0.0,1.0
1998-07-01,20.19,20.31,19.38,19.38,286267,6.1175182510394,6.15387794346757,5.87209032714926,5.87209032714926,944783.569549301,0.0,1.0
1998-07-02,20.31,20.44,20.25,20.25,55378,6.15387794346757,6.19326761026476,6.13569809725349,6.13569809725349,182767.222608618,0.0,1.0
1998-07-06,20.44,21.0,20.44,21.0,185644,6.19326761026476,6.36294617492954,6.19326761026476,6.36294617492954,612691.651449207,0.0,1.0
1998-07-07,20.06,20.44,20.0,20.44,134800,6.07812858424222,6.19326761026476,6.05994873802814,6.19326761026476,444888.251790272,0.0,1.0
1998-07-08,20.19,20.19,20.0,20.0,121067,6.1175182510394,6.1175182510394,6.05994873802814,6.05994873802814,399564.43604965,0.0,1.0
1998-07-09,20.25,20.31,20.13,20.19,84267,6.13569809725349,6.15387794346757,6.09933840482532,6.1175182510394,278111.263454086,0.0,1.0
1998-07-10,19.94,20.31,19.38,20.31,88000,6.04176889181405,6.15387794346757,5.87209032714926,6.15387794346757,290431.499685044,0.0,1.0
1998-07-13,20.13,20.31,19.88,19.88,133600,6.09933840482532,6.15387794346757,6.02358904559997,6.02358904559997,440927.822249112,0.0,1.0
1998-07-14,20.0,20.13,19.88,20.13,56000,6.05994873802814,6.09933840482532,6.02358904559997,6.09933840482532,184820.045254119,0.0,1.0
1998-07-15,20.0,20.38,19.75,20.38,183778,6.05994873802814,6.17508776405067,5.98419937880278,6.17508776405067,606533.183512704,0.0,1.0
1998-07-16,19.88,20.0,19.75,19.94,56978,6.02358904559997,6.05994873802814,5.98419937880278,6.04176889181405,188047.795330164,0.0,1.0
1998-07-17,19.88,20.13,19.81,20.0,136178,6.02358904559997,6.09933840482532,6.00237922501687,6.05994873802814,449436.145046703,0.0,1.0
1998-07-20,19.69,20.06,19.69,19.88,302844,5.9660195325887,6.07812858424222,5.9660195325887,6.02358904559997,999493.60330247,0.0,1.0
1998-07-21,19.5,19.81,19.5,19.81,182267,5.90845001957743,6.00237922501687,5.90845001957743,6.00237922501687,601546.342648794,0.0,1.0
1998-07-22,19.06,19.88,19.0,19.75,122978,5.77513114734081,6.02358904559997,5.75695130112673,5.98419937880278,405871.420093947,0.0,1.0
1998-07-23,19.75,20.0,19.63,20.0,330444,5.98419937880278,6.05994873802814,5.94783968637462,6.05994873802814,1090583.48274914,0.0,1.0
1998-07-24,19.75,20.0,19.69,19.88,524400,5.98419937880278,6.05994873802814,5.9660195325887,6.02358904559997,1730707.70948678,0.0,1.0
1998-07-27,19.63,19.75,19.5,19.5,338800,5.94783968637462,5.98419937880278,5.90845001957743,5.90845001957743,1118161.27378742,0.0,1.0
1998-07-28,19.31,19.94,19.31,19.75,272000,5.85088050656617,6.04176889181405,5.85088050656617,5.98419937880278,897697.362662862,0.0,1.0
1998-07-29,18.06,19.63,18.06,19.25,320844,5.47213371043941,5.94783968637462,5.47213371043941,5.83270066035208,1058900.04641986,0.0,1.0
1998-07-30,18.88,19.06,18.25,18.31,756667,5.72059160869856,5.77513114734081,5.52970322345068,5.54788306966476,2497271.9496839,0.0,1.0
1998-07-31,19.63,19.75,19.38,19.5,658978,5.94783968637462,5.98419937880278,5.87209032714926,5.90845001957743,2174863.28181194,0.0,1.0
1998-08-03,19.31,19.56,19.19,19.5,511244,5.85088050656617,5.92662986579152,5.814520814138,5.90845001957743,1687288.20028387,0.0,1.0
1998-08-04,19.44,19.69,19.25,19.31,476267,5.89027017336335,5.9660195325887,5.83270066035208,5.85088050656617,1571851.58023292,0.0,1.0
1998-08-05,19.0,19.5,18.63,19.31,353778,5.75695130112673,5.90845001957743,5.64484224947321,5.85088050656617,1167594.03517699,0.0,1.0
1998-08-06,19.5,19.5,19.0,19.0,186400,5.90845001957743,5.90845001957743,5.75695130112673,5.75695130112673,615186.722060138,0.0,1.0
1998-08-07,20.0,20.0,19.5,19.5,330578,6.05994873802814,6.05994873802814,5.90845001957743,5.90845001957743,1091025.73071457,0.0,1.0
1998-08-10,19.75,19.94,19.69,19.88,142844,5.98419937880278,6.04176889181405,5.9660195325887,6.02358904559997,471436.331147846,0.0,1.0
1998-08-11,19.75,20.0,18.63,19.5,315467,5.98419937880278,6.05994873802814,5.64484224947321,5.90845001957743,1041154.02171752,0.0,1.0
1998-08-12,19.63,20.0,18.63,19.5,354400,5.94783968637462,6.05994873802814,5.64484224947321,5.90845001957743,1169646.85782249,0.0,1.0
1998-08-13,20.0,20.0,19.5,19.63,288044,6.05994873802814,6.05994873802814,5.90845001957743,5.94783968637462,950648.305628167,0.0,1.0
1998-08-14,19.81,20.31,19.75,20.13,223467,6.00237922501687,6.15387794346757,5.98419937880278,6.09933840482532,737521.09022861,0.0,1.0
1998-08-17,20.13,20.13,19.81,19.88,385644,6.09933840482532,6.09933840482532,6.00237922501687,6.02358904559997,1272763.24164249,0.0,1.0
1998-08-18,20.31,20.63,20.13,20.25,678000,6.15387794346757,6.25083712327602,6.09933840482532,6.13569809725349,2237642.69075522,0.0,1.0
1998-08-19,20.19,20.5,19.75,20.5,140444,6.1175182510394,6.21144745647884,5.98419937880278,6.21144745647884,463515.472065526,0.0,1.0
1998-08-20,20.0,20.44,19.88,20.06,191067,6.05994873802814,6.19326761026476,6.02358904559997,6.07812858424222,630589.492617298,0.0,1.0
1998-08-21,19.88,19.88,19.25,19.88,219778,6.02358904559997,6.02358904559997,5.83270066035208,6.02358904559997,725346.069747495,0.0,1.0
1998-08-24,19.88,20.13,19.75,20.06,256400,6.02358904559997,6.09933840482532,5.98419937880278,6.07812858424222,846211.778627786,0.0,1.0
1998-08-25,19.75,20.13,19.63,19.94,116844,5.98419937880278,6.09933840482532,5.94783968637462,6.04176889181405,385627.024422719,0.0,1.0
1998-08-26,19.5,19.81,19.44,19.81,159244,5.90845001957743,6.00237922501687,5.89027017336335,6.00237922501687,525562.201543695,0.0,1.0
1998-08-27,18.75,19.31,18.63,19.31,184444,5.68120194190138,5.85088050656617,5.64484224947321,5.85088050656617,608731.221908048,0.0,1.0
1998-08-28,18.69,19.13,18.25,18.94,161644,5.66302209568729,5.79634096792391,5.52970322345068,5.73877145491265,533483.060626014,0.0,1.0
1998-08-31,17.5,19.13,17.0,18.56,190178,5.30245514577462,5.79634096792391,5.15095642732392,5.62363242889011,627655.474398889,0.0,1.0
1998-09-01,17.75,18.13,17.13,17.38,360178,5.37820450499997,5.49334353102251,5.1903460941211,5.26609545334645,1188716.32606318,0.0,1.0
1998-09-02,18.88,19.0,18.0,18.0,574667,5.72059160869856,5.75695130112673,5.45395386422532,5.45395386422532,1896606.80260801,0.0,1.0
1998-09-03,19.13,19.19,18.56,18.63,235244,5.79634096792391,5.814520814138,5.62363242889011,5.64484224947321,776389.405817142,0.0,1.0
1998-09-04,18.88,19.13,18.44,19.06,161467,5.72059160869856,5.79634096792391,5.58727273646194,5.77513114734081,532898.897268693,0.0,1.0
1998-09-08,19.75,19.75,19.0,19.0,234178,5.98419937880278,5.98419937880278,5.75695130112673,5.75695130112673,772871.224241412,0.0,1.0
1998-09-09,18.94,19.75,18.94,19.75,215378,5.73877145491265,5.98419937880278,5.73877145491265,5.98419937880278,710824.494763242,0.0,1.0
1998-09-10,18.19,18.88,17.63,18.88,168800,5.51152337723659,5.72059160869856,5.3418448125718,5.72059160869856,557100.422123129,0.0,1.0
1998-09-11,19.31,19.38,18.25,18.25,142578,5.85088050656617,5.87209032714926,5.52970322345068,5.52970322345068,470558.435932888,0.0,1.0
1998-09-14,19.25,19.56,18.63,19.19,199644,5.83270066035208,5.92662986579152,5.64484224947321,5.814520814138,658896.662762737,0.0,1.0
1998-09-15,19.19,19.44,18.38,19.44,172978,5.814520814138,5.89027017336335,5.56909289024786,5.89027017336335,570889.317642267,0.0,1.0
1998-09-16,19.19,19.25,18.81,19.13,51644,5.814520814138,5.83270066035208,5.69938178811546,5.79634096792391,170443.686019709,0.0,1.0
1998-09-17,18.94,19.13,18.63,19.06,250978,5.73877145491265,5.79634096792391,5.64484224947321,5.77513114734081,828317.237817646,0.0,1.0
1998-09-18,19.31,19.31,18.94,18.94,184844,5.85088050656617,5.85088050656617,5.73877145491265,5.73877145491265,610051.365088434,0.0,1.0
1998-09-21,19.19,19.19,18.75,19.19,94800,5.814520814138,5.814520814138,5.68120194190138,5.814520814138,312873.933751615,0.0,1.0
1998-09-22,19.88,19.88,18.94,19.44,108978,6.02358904559997,6.02358904559997,5.73877145491265,5.89027017336335,359666.408780417,0.0,1.0
1998-09-23,20.06,20.13,19.75,19.94,165244,6.07812858424222,6.09933840482532,5.98419937880278,6.04176889181405,545364.349249493,0.0,1.0
1998-09-24,19.69,20.25,19.63,19.81,183600,5.9660195325887,6.13569809725349,5.94783968637462,6.00237922501687,605945.719797432,0.0,1.0
1998-09-25,19.44,20.0,19.38,19.69,111067,5.89027017336335,6.05994873802814,5.87209032714926,5.9660195325887,366560.856539986,0.0,1.0
1998-09-28,18.94,19.69,18.69,19.44,246844,5.73877145491265,5.9660195325887,5.66302209568729,5.89027017336335,814673.558048351,0.0,1.0
1998-09-29,18.75,19.0,18.5,19.0,133244,5.68120194190138,5.75695130112673,5.60545258267603,5.75695130112673,439752.894818568,0.0,1.0
1998-09-30,18.94,19.38,18.75,18.94,104844,5.73877145491265,5.87209032714926,5.68120194190138,5.73877145491265,346022.729011122,0.0,1.0
1998-10-01,18.19,18.75,17.75,18.69,197378,5.51152337723659,5.68120194190138,5.37820450499997,5.66302209568729,651418.051645847,0.0,1.0
1998-10-02,18.31,18.5,17.94,18.0,185778,5.54788306966476,5.60545258267603,5.43577401801124,5.45395386422532,613133.899414637,0.0,1.0
1998-10-05,17.88,18.38,17.75,18.31,113200,5.41759417179715,5.56909289024786,5.37820450499997,5.54788306966476,373600.520049397,0.0,1.0
1998-10-06,16.0,17.88,15.69,17.88,459600,4.84795899042251,5.41759417179715,4.75402978498307,5.41759417179715,1516844.51426416,0.0,1.0
1998-10-07,17.06,17.06,15.88,16.0,155378,5.169136273538,5.169136273538,4.81159929799434,4.84795899042251,512803.017705258,0.0,1.0
1998-10-08,16.44,16.75,16.06,16.75,295200,4.98127786265913,5.07520706809856,4.86613883663659,5.07520706809856,974265.667125283,0.0,1.0
1998-10-09,16.0,16.63,16.0,16.44,281067,4.84795899042251,5.0388473756704,4.84795899042251,4.98127786265913,927621.708204275,0.0,1.0
1998-10-12,16.38,17.06,16.19,16.19,270400,4.96309801644504,5.169136273538,4.90552850343378,4.90552850343378,892416.789941317,0.0,1.0
1998-10-13,17.0,17.13,16.25,16.38,114267,5.15095642732392,5.1903460941211,4.92370834964786,4.96309801644504,377122.001983078,0.0,1.0
1998-10-14,16.75,17.38,16.75,17.13,84844,5.07520706809856,5.26609545334645,5.07520706809856,5.1903460941211,280015.569991794,0.0,1.0
1998-10-15,17.0,17.13,16.63,16.63,290000,5.15095642732392,5.1903460941211,5.0388473756704,5.0388473756704,957103.805780257,0.0,1.0
1998-10-16,19.06,19.38,17.0,17.0,341867,5.77513114734081,5.87209032714926,5.15095642732392,5.15095642732392,1128283.47162303,0.0,1.0
1998-10-19,20.0,20.06,18.94,18.94,279867,6.05994873802814,6.07812858424222,5.73877145491265,5.73877145491265,923661.278663115,0.0,1.0
1998-10-20,20.06,20.38,19.81,19.94,234044,6.07812858424222,6.17508776405067,6.00237922501687,6.04176889181405,772428.976275982,0.0,1.0
1998-10-21,20.69,20.69,20.25,20.69,334667,6.26901696949011,6.26901696949011,6.13569809725349,6.26901696949011,1104520.89437607,0.0,1.0
1998-10-22,22.5,22.94,21.0,21.0,822800,6.81744233028165,6.95076120251827,6.36294617492954,6.36294617492954,2715534.52205516,0.0,1.0
1998-10-23,22.69,22.81,22.31,22.5,360578,6.87501184329292,6.91137153572109,6.75987281727039,6.81744233028165,1190036.46924357,0.0,1.0
1998-10-26,22.75,22.94,22.63,22.69,197467,6.89319168950701,6.95076120251827,6.85683199707884,6.87501184329292,651711.783503483,0.0,1.0
1998-10-27,23.25,23.44,22.75,22.75,399378,7.04469040795771,7.10225992096898,6.89319168950701,6.89319168950701,1318090.35774106,0.0,1.0
1998-10-28,23.63,23.63,22.31,23.0,597600,7.15982943398024,7.15982943398024,6.75987281727039,6.96894104873236,1972293.91149752,0.0,1.0
1998-10-29,23.25,23.44,23.0,23.38,169378,7.04469040795771,7.10225992096898,6.96894104873236,7.08408007475489,559008.029018788,0.0,1.0
1998-10-30,24.38,24.38,23.25,23.25,417600,7.3870775116563,7.3870775116563,7.04469040795771,7.04469040795771,1378229.48032357,0.0,1.0
1998-11-02,25.0,25.44,24.44,24.44,792044,7.57493592253517,7.70825479477179,7.40525735787038,7.40525735787038,2614028.71291524,0.0,1.0
1998-11-03,24.5,25.0,24.13,24.75,305867,7.42343720408447,7.57493592253517,7.31132815243095,7.49918656330982,1009470.58538824,0.0,1.0
1998-11-04,24.63,24.94,24.25,24.63,182667,7.46282687088165,7.55675607632109,7.34768784485912,7.46282687088165,602866.48582918,0.0,1.0
1998-11-05,25.75,26.13,24.81,24.81,524444,7.80218400021123,7.91732302623376,7.5173664095239,7.5173664095239,1730852.92523663,0.0,1.0
1998-11-06,26.63,26.63,25.38,25.38,455067,8.06882174468446,8.06882174468446,7.69007494855771,7.69007494855771,1501883.99167243,0.0,1.0
1998-11-09,26.0,26.38,25.38,26.38,402578,7.87793335943658,7.99307238545911,7.69007494855771,7.99307238545911,1328651.50318415,0.0,1.0
1998-11-10,25.31,25.75,24.88,25.75,201778,7.66886512797461,7.80218400021123,7.538576230107,7.80218400021123,665939.626630099,0.0,1.0
1998-11-11,25.06,25.5,24.81,25.31,293067,7.59311576874926,7.72643464098587,7.5173664095239,7.66886512797461,967226.003615871,0.0,1.0
1998-11-12,24.56,25.25,24.56,25.06,188444,7.44161705029855,7.65068528176052,7.44161705029855,7.59311576874926,621932.653711914,0.0,1.0
1998-11-13,24.5,24.63,24.25,24.56,64800,7.42343720408447,7.46282687088165,7.34768784485912,7.44161705029855,213863.195222623,0.0,1.0
1998-11-16,24.94,24.94,24.5,24.63,110800,7.55675607632109,7.55675607632109,7.42343720408447,7.46282687088165,365679.660967078,0.0,1.0
1998-11-17,25.38,25.5,24.75,24.75,154444,7.69007494855771,7.72643464098587,7.49918656330982,7.49918656330982,509720.483379055,0.0,1.0
1998-11-18,25.0,25.38,24.75,25.38,176667,7.57493592253517,7.69007494855771,7.49918656330982,7.69007494855771,583064.338123382,0.0,1.0
1998-11-19,25.44,25.44,24.94,25.0,246578,7.70825479477179,7.70825479477179,7.55675607632109,7.57493592253517,813795.662833395,0.0,1.0
1998-11-20,25.38,25.5,25.06,25.44,477644,7.69007494855771,7.72643464098587,7.59311576874926,7.70825479477179,1576396.1731314,0.0,1.0
1998-11-23,25.63,25.81,25.38,25.69,368000,7.76582430778306,7.82036384642531,7.69007494855771,7.78400415399714,1214531.72595564,0.0,1.0
1998-11-24,25.13,25.88,25.0,25.38,157378,7.61432558933235,7.84157366700841,7.57493592253517,7.69007494855771,519403.733607191,0.0,1.0
1998-11-25,25.0,25.13,24.12,25.0,164444,7.57493592253517,7.61432558933235,7.30829817806193,7.57493592253517,542724.06288872,0.0,1.0
1998-11-27,25.13,25.25,24.75,24.88,26444,7.61432558933235,7.65068528176052,7.49918656330982,7.538576230107,87274.6656553557,0.0,1.0
1998-11-30,25.63,25.69,24.75,25.38,157644,7.76582430778306,7.78400415399714,7.49918656330982,7.69007494855771,520281.628822148,0.0,1.0
1998-12-01,25.5,25.63,25.13,25.38,463467,7.72643464098587,7.76582430778306,7.61432558933235,7.69007494855771,1529606.99846055,0.0,1.0
1998-12-02,25.75,25.81,24.94,25.38,303644,7.80218400021123,7.82036384642531,7.55675607632109,7.69007494855771,1002133.88966324,0.0,1.0
1998-12-03,25.5,25.69,25.25,25.63,236400,7.72643464098587,7.78400415399714,7.65068528176052,7.76582430778306,780204.619608459,0.0,1.0
1998-12-04,24.88,25.44,24.75,25.38,195778,7.538576230107,7.70825479477179,7.49918656330982,7.69007494855771,646137.478924301,0.0,1.0
1998-12-07,24.81,25.19,24.81,24.94,135644,7.5173664095239,7.63250543554644,7.5173664095239,7.55675607632109,447673.753900887,0.0,1.0
1998-12-08,25.63,25.63,24.56,24.94,361467,7.76582430778306,7.76582430778306,7.44161705029855,7.55675607632109,1192970.48746197,0.0,1.0
1998-12-09,26.06,26.19,24.69,25.81,904400,7.89611320565066,7.93550287244785,7.48100671709574,7.82036384642531,2984843.73085402,0.0,1.0
1998-12-10,26.25,26.5,25.88,26.31,347778,7.95368271866193,8.02943207788728,7.84157366700841,7.97186256487601,1147791.88747119,0.0,1.0
1998-12-11,26.25,26.63,26.13,26.19,187378,7.95368271866193,8.06882174468446,7.91732302623376,7.93550287244785,618414.472136183,0.0,1.0
1998-12-14,26.19,26.56,25.88,26.44,456978,7.93550287244785,8.04761192410137,7.84157366700841,8.0112522316732,1508190.97571673,0.0,1.0
1998-12-15,25.94,26.25,25.56,26.19,369067,7.85975351322249,7.95368271866193,7.74461448719996,7.93550287244785,1218053.20788932,0.0,1.0
1998-12-16,25.75,26.13,25.56,26.0,289200,7.80218400021123,7.91732302623376,7.74461448719996,7.87793335943658,954463.519419484,0.0,1.0
1998-12-17,26.06,26.63,25.5,25.75,242978,7.89611320565066,8.06882174468446,7.72643464098587,7.80218400021123,801914.374209916,0.0,1.0
1998-12-18,25.75,26.25,25.75,25.88,455778,7.80218400021123,7.95368271866193,7.80218400021123,7.84157366700841,1504230.54617557,0.0,1.0
1998-12-21,25.38,26.0,25.31,25.88,219467,7.69007494855771,7.87793335943658,7.66886512797461,7.84157366700841,724319.658424744,0.0,1.0
1998-12-22,25.25,25.75,25.25,25.5,195467,7.65068528176052,7.80218400021123,7.65068528176052,7.72643464098587,645111.067601551,0.0,1.0
1998-12-23,25.25,26.0,25.0,25.44,376667,7.65068528176052,7.87793335943658,7.57493592253517,7.70825479477179,1243135.92831666,0.0,1.0
1998-12-24,25.63,25.75,25.38,25.38,77467,7.76582430778306,7.80218400021123,7.69007494855771,7.69007494855771,255668.829387514,0.0,1.0
1998-12-28,25.44,26.0,25.25,26.0,280000,7.70825479477179,7.87793335943658,7.65068528176052,7.87793335943658,924100.226270594,0.0,1.0
1998-12-29,26.13,26.19,25.38,25.44,236578,7.91732302623376,7.93550287244785,7.69007494855771,7.70825479477179,780792.083323731,0.0,1.0
1998-12-30,27.25,27.38,26.13,26.13,409600,8.25668015556334,8.29606982236052,7.91732302623376,7.91732302623376,1351826.61671584,0.0,1.0
1998-12-31,28.88,29.25,27.13,27.25,684667,8.75056597771263,8.86267502936615,8.22032046313517,8.25668015556334,2259646.17721432,0.0,1.0
1999-01-04,28.0,28.88,27.38,28.88,451600,8.48392823323939,8.75056597771263,8.29606982236052,8.75056597771263,1490441.65065643,0.0,1.0
1999-01-05,27.5,28.19,26.69,28.19,507644,8.33242951478869,8.54149774625066,8.08700159089855,8.54149774625066,1675406.91166039,0.0,1.0
1999-01-06,27.0,27.63,26.81,27.5,339244,8.18093079633798,8.37181918158587,8.12336128332672,8.33242951478869,1119626.63271765,0.0,1.0
1999-01-07,26.56,26.94,26.0,26.63,523867,8.04761192410137,8.1627509501239,7.87793335943658,8.06882174468446,1728948.61869892,0.0,1.0
1999-01-08,26.88,26.94,26.25,26.75,235600,8.14457110390981,8.1627509501239,7.95368271866193,8.10518143711263,777564.333247686,0.0,1.0
1999-01-11,27.0,27.44,26.88,27.13,392044,8.18093079633798,8.3142496685746,8.14457110390981,8.22032046313517,1293885.53252867,0.0,1.0
1999-01-12,26.81,27.13,26.19,27.13,173467,8.12336128332672,8.22032046313517,7.93550287244785,8.22032046313517,572503.192680289,0.0,1.0
1999-01-13,26.94,27.0,26.38,26.56,139778,8.1627509501239,8.18093079633798,7.99307238545911,8.04761192410137,461317.433670182,0.0,1.0
1999-01-14,25.94,27.13,25.25,27.0,224844,7.85975351322249,8.22032046313517,7.65068528176052,8.18093079633798,742065.683127091,0.0,1.0
1999-01-15,27.06,27.25,26.19,26.19,574044,8.19911064255207,8.25668015556334,7.93550287244785,7.93550287244785,1894550.67960456,0.0,1.0
1999-01-19,28.0,28.0,27.0,27.0,546844,8.48392823323939,8.48392823323939,8.18093079633798,8.18093079633798,1804780.94333827,0.0,1.0
1999-01-20,27.38,28.5,27.38,28.0,486444,8.29606982236052,8.63542695169009,8.29606982236052,8.48392823323939,1605439.3230999,0.0,1.0
1999-01-21,26.75,27.5,26.31,27.5,212000,8.10518143711263,8.33242951478869,7.97186256487601,8.33242951478869,699675.885604878,0.0,1.0
1999-01-22,25.13,26.63,24.75,26.63,438978,7.61432558933235,8.06882174468446,7.49918656330982,8.06882174468446,1448784.53259933,0.0,1.0
1999-01-25,25.5,25.63,24.75,25.38,395467,7.72643464098587,7.76582430778306,7.49918656330982,7.69007494855771,1305182.65779483,0.0,1.0
1999-01-26,26.31,26.44,25.31,26.0,357244,7.97186256487601,8.0112522316732,7.66886512797461,7.87793335943658,1179033.07583504,0.0,1.0
1999-01-27,26.63,27.0,26.0,26.75,248444,8.06882174468446,8.18093079633798,7.87793335943658,8.10518143711263,819954.130769898,0.0,1.0
1999-01-28,27.44,27.44,26.63,26.63,405644,8.3142496685746,8.3142496685746,8.06882174468446,8.06882174468446,1338770.40066182,0.0,1.0
1999-01-29,27.5,27.75,27.0,27.38,308267,8.33242951478869,8.40817887401404,8.18093079633798,8.29606982236052,1017391.44447056,0.0,1.0
1999-02-01,27.69,27.75,27.31,27.69,169378,8.38999902779996,8.40817887401404,8.27486000177742,8.38999902779996,559008.029018788,0.0,1.0
1999-02-02,27.69,27.81,27.38,27.69,192800,8.38999902779996,8.42635872022812,8.29606982236052,8.38999902779996,636309.012946323,0.0,1.0
1999-02-03,28.38,28.38,27.56,27.56,288044,8.59906725926193,8.59906725926193,8.35060936100277,8.35060936100277,950648.305628167,0.0,1.0
1999-02-04,29.0,29.5,28.25,28.38,898267,8.7869256701408,8.9384243885915,8.55967759246474,8.59906725926193,2964602.63554074,0.0,1.0
1999-02-05,28.75,29.19,28.56,28.69,377867,8.71117631091545,8.84449518315207,8.65360679790418,8.69299646470136,1247096.35785782,0.0,1.0
1999-02-08,28.63,29.0,28.5,28.5,278400,8.67481661848728,8.7869256701408,8.63542695169009,8.63542695169009,918819.653549047,0.0,1.0
1999-02-09,28.56,28.69,28.38,28.63,219244,8.65360679790418,8.69299646470136,8.59906725926193,8.67481661848728,723583.678601679,0.0,1.0
1999-02-10,28.13,28.56,28.0,28.56,269200,8.52331790003657,8.65360679790418,8.48392823323939,8.65360679790418,888456.360400157,0.0,1.0
1999-02-11,29.69,29.94,28.06,28.38,516578,8.99599390160277,9.07174326082812,8.50210807945348,8.59906725926193,1704892.30959432,0.0,1.0
1999-02-12,29.19,29.5,29.06,29.44,348400,8.84449518315207,8.9384243885915,8.80510551635488,8.92024454237742,1149844.7101167,0.0,1.0
1999-02-16,30.0,30.31,29.63,29.69,536044,9.08992310704221,9.18385231248164,8.97781405538868,8.99599390160277,1769137.07746784,0.0,1.0
1999-02-17,28.81,30.0,28.81,29.88,415867,8.72935615712953,9.08992310704221,8.72935615712953,9.05356341461404,1372509.95999455,0.0,1.0
1999-02-18,29.5,30.13,28.88,28.88,772044,8.9384243885915,9.12931277383939,8.75056597771263,8.75056597771263,2548021.55389591,0.0,1.0
1999-02-19,30.31,30.5,29.38,29.38,858844,9.18385231248164,9.24142182549291,8.90206469616333,8.90206469616333,2834492.62403979,0.0,1.0
1999-02-22,30.0,30.63,29.75,30.31,1140400,9.08992310704221,9.28081149229009,9.01417374781685,9.18385231248164,3763728.20728209,0.0,1.0
1999-02-23,29.5,29.88,29.25,29.88,461778,8.9384243885915,9.05356341461404,8.86267502936615,9.05356341461404,1524032.69388137,0.0,1.0
1999-02-24,29.63,29.75,29.38,29.75,288800,8.97781405538868,9.01417374781685,8.90206469616333,9.01417374781685,953143.376239098,0.0,1.0
1999-02-25,29.25,29.75,28.88,29.75,390044,8.86267502936615,9.01417374781685,8.75056597771263,9.01417374781685,1287284.81662674,0.0,1.0
1999-02-26,28.94,29.38,28.75,29.38,396978,8.76874582392671,8.90206469616333,8.71117631091545,8.90206469616333,1310169.49865874,0.0,1.0
1999-03-01,28.94,29.0,28.56,28.81,146800,8.76874582392671,8.7869256701408,8.65360679790418,8.72935615712953,484492.547201869,0.0,1.0
1999-03-02,27.81,29.13,27.81,29.0,513067,8.42635872022812,8.82631533693798,8.42635872022812,8.7869256701408,1693304.75282848,0.0,1.0
1999-03-03,29.0,29.31,28.06,28.06,498578,8.7869256701408,8.88085487558023,8.50210807945348,8.50210807945348,1645485.86647693,0.0,1.0
1999-03-04,29.38,29.5,29.0,29.0,345467,8.90206469616333,8.9384243885915,8.7869256701408,8.7869256701408,1140164.76024651,0.0,1.0
1999-03-05,29.31,29.75,29.25,29.38,198178,8.88085487558023,9.01417374781685,8.86267502936615,8.90206469616333,654058.338006621,0.0,1.0
1999-03-08,29.38,29.56,29.25,29.31,201200,8.90206469616333,8.95660423480559,8.86267502936615,8.88085487558023,664032.019734441,0.0,1.0
1999-03-09,28.25,29.38,28.19,29.38,469600,8.55967759246474,8.90206469616333,8.54149774625066,8.90206469616333,1549848.09377383,0.0,1.0
1999-03-10,28.5,29.25,28.25,28.25,308178,8.63542695169009,8.86267502936615,8.55967759246474,8.55967759246474,1017097.71261293,0.0,1.0
1999-03-11,28.0,28.56,27.31,28.38,410978,8.48392823323939,8.65360679790418,8.27486000177742,8.59906725926193,1356374.50997227,0.0,1.0
1999-03-12,27.63,28.13,27.25,28.13,273067,8.37181918158587,8.52331790003657,8.25668015556334,8.52331790003657,901218.844596544,0.0,1.0
1999-03-15,27.25,28.25,27.25,28.25,333067,8.25668015556334,8.55967759246474,8.25668015556334,8.55967759246474,1099240.32165453,0.0,1.0
1999-03-16,27.38,27.5,27.25,27.5,323644,8.29606982236052,8.33242951478869,8.25668015556334,8.33242951478869,1068141.04868257,0.0,1.0
1999-03-17,27.25,27.75,27.0,27.25,252844,8.25668015556334,8.40817887401404,8.18093079633798,8.25668015556334,834475.70575415,0.0,1.0
1999-03-18,27.13,27.44,26.81,27.38,141867,8.22032046313517,8.3142496685746,8.12336128332672,8.29606982236052,468211.881429751,0.0,1.0
1999-03-19,25.06,26.81,25.06,26.75,784444,7.59311576874926,8.12336128332672,7.59311576874926,8.10518143711263,2588945.99248789,0.0,1.0
1999-03-22,25.81,25.94,25.25,25.5,725867,7.82036384642531,7.85975351322249,7.65068528176052,7.72643464098587,2395620.92479413,0.0,1.0
1999-03-23,24.38,25.81,24.31,25.81,604044,7.3870775116563,7.82036384642531,7.3658676910732,7.82036384642531,1993561.41813355,0.0,1.0
1999-03-24,25.38,25.38,24.38,24.5,569644,7.69007494855771,7.69007494855771,7.3870775116563,7.42343720408447,1880029.10462031,0.0,1.0
1999-03-25,26.56,26.56,25.88,26.0,327778,8.04761192410137,8.04761192410137,7.84157366700841,7.87793335943658,1081784.72845187,0.0,1.0
1999-03-26,26.5,26.63,26.06,26.38,364800,8.02943207788728,8.06882174468446,7.89611320565066,7.99307238545911,1203970.58051255,0.0,1.0
1999-03-29,26.81,26.81,26.0,26.38,289600,8.12336128332672,8.12336128332672,7.87793335943658,7.99307238545911,955783.662599871,0.0,1.0
1999-03-30,26.81,27.0,26.13,26.63,374000,8.12336128332672,8.18093079633798,7.91732302623376,8.06882174468446,1234333.87366144,0.0,1.0
1999-03-31,25.94,26.88,25.38,26.81,381644,7.85975351322249,8.14457110390981,7.69007494855771,8.12336128332672,1259561.80983862,0.0,1.0
1999-04-01,25.13,26.0,25.13,26.0,990978,7.61432558933235,7.87793335943658,7.61432558933235,7.87793335943658,3270582.12153279,0.0,1.0
1999-04-05,24.38,25.25,24.25,25.25,640444,7.3870775116563,7.65068528176052,7.34768784485912,7.65068528176052,2113694.44754873,0.0,1.0
1999-04-06,23.56,24.44,22.94,24.44,882044,7.13861961339714,7.40525735787038,6.95076120251827,7.40525735787038,2911060.92850221,0.0,1.0
1999-04-07,23.94,24.31,23.5,23.75,398800,7.25375863941968,7.3658676910732,7.12043976718306,7.19618912640841,1316182.7508454,0.0,1.0
1999-04-08,24.13,24.13,23.25,23.81,363067,7.31132815243095,7.31132815243095,7.04469040795771,7.2143689726225,1198251.06018352,0.0,1.0
1999-04-09,25.63,25.63,24.06,24.06,378667,7.76582430778306,7.76582430778306,7.29011833184785,7.29011833184785,1249736.6442186,0.0,1.0
1999-04-12,26.63,26.63,25.38,25.5,439644,8.06882174468446,8.06882174468446,7.69007494855771,7.72643464098587,1450982.57099468,0.0,1.0
1999-04-13,27.63,28.19,26.63,26.63,495867,8.37181918158587,8.54149774625066,8.06882174468446,8.06882174468446,1636538.59607186,0.0,1.0
1999-04-14,27.81,28.13,27.63,27.63,341644,8.42635872022812,8.52331790003657,8.37181918158587,8.37181918158587,1127547.49179997,0.0,1.0
1999-04-15,27.5,28.31,27.25,28.06,321644,8.33242951478869,8.57785743867883,8.25668015556334,8.50210807945348,1061540.33278064,0.0,1.0
1999-04-16,27.0,27.81,26.5,27.63,133378,8.18093079633798,8.42635872022812,8.02943207788728,8.37181918158587,440195.142783998,0.0,1.0
1999-04-19,27.44,27.69,26.25,26.5,234978,8.3142496685746,8.38999902779996,7.95368271866193,8.02943207788728,775511.510602184,0.0,1.0
1999-04-20,26.63,27.63,26.56,27.44,239200,8.06882174468446,8.37181918158587,8.04761192410137,8.3142496685746,789445.621871165,0.0,1.0
1999-04-21,27.38,27.75,26.5,26.63,132044,8.29606982236052,8.40817887401404,8.02943207788728,8.06882174468446,435792.465277408,0.0,1.0
1999-04-22,28.06,28.06,27.25,27.25,100267,8.50210807945348,8.50210807945348,8.25668015556334,8.25668015556334,330916.990669548,0.0,1.0
1999-04-23,28.38,28.44,28.0,28.25,93644,8.59906725926193,8.61724710547601,8.48392823323939,8.55967759246474,309058.719960298,0.0,1.0
1999-04-26,28.06,29.06,28.0,28.5,350044,8.50210807945348,8.80510551635488,8.48392823323939,8.63542695169009,1155270.49858808,0.0,1.0
1999-04-27,28.31,28.81,28.25,28.38,299644,8.57785743867883,8.72935615712953,8.55967759246474,8.59906725926193,988932.457859377,0.0,1.0
1999-04-28,28.75,29.06,28.44,28.56,255778,8.71117631091545,8.80510551635488,8.61724710547601,8.65360679790418,844158.955982285,0.0,1.0
1999-04-29,27.94,28.69,27.38,28.63,320044,8.46574838702531,8.69299646470136,8.29606982236052,8.67481661848728,1056259.76005909,0.0,1.0
1999-04-30,27.88,28.38,27.63,28.19,163867,8.44756854081122,8.59906725926193,8.37181918158587,8.54149774625066,540819.756351012,0.0,1.0
1999-05-03,27.56,28.13,27.5,27.75,230267,8.35060936100277,8.52331790003657,8.33242951478869,8.40817887401404,759963.524295182,0.0,1.0
1999-05-04,28.81,28.88,27.5,27.63,287200,8.72935615712953,8.75056597771263,8.33242951478869,8.37181918158587,947862.803517552,0.0,1.0
1999-05-05,29.06,29.13,28.75,28.88,189378,8.80510551635488,8.82631533693798,8.71117631091545,8.75056597771263,625015.188038116,0.0,1.0
1999-05-06,29.63,29.69,29.13,29.25,219867,8.97781405538868,8.99599390160277,8.82631533693798,8.86267502936615,725639.801605131,0.0,1.0
1999-05-07,29.38,29.81,29.0,29.63,213644,8.90206469616333,9.03235359403094,8.7869256701408,8.97781405538868,705101.674076267,0.0,1.0
1999-05-10,28.94,29.75,28.88,29.5,120178,8.76874582392671,9.01417374781685,8.75056597771263,8.9384243885915,396630.417831241,0.0,1.0
1999-05-11,29.0,29.25,28.94,29.06,177200,8.7869256701408,8.86267502936615,8.76874582392671,8.80510551635488,584823.428911247,0.0,1.0
1999-05-12,29.38,29.63,28.75,28.88,138400,8.90206469616333,8.97781405538868,8.71117631091545,8.75056597771263,456769.540413751,0.0,1.0
1999-05-13,29.25,29.81,28.88,29.81,99600,8.86267502936615,9.03235359403094,8.75056597771263,9.03235359403094,328715.651916254,0.0,1.0
1999-05-14,28.25,29.06,28.13,29.06,121644,8.55967759246474,8.80510551635488,8.52331790003657,8.80510551635488,401468.742587358,0.0,1.0
1999-05-17,28.44,28.56,28.31,28.38,62267,8.61724710547601,8.65360679790418,8.57785743867883,8.59906725926193,205503.388532825,0.0,1.0
1999-05-18,27.44,28.44,27.0,28.44,283600,8.3142496685746,8.61724710547601,8.18093079633798,8.61724710547601,935981.514894073,0.0,1.0
1999-05-19,27.0,27.5,26.81,27.5,183467,8.18093079633798,8.33242951478869,8.12336128332672,8.33242951478869,605506.772189954,0.0,1.0
1999-05-20,26.25,27.19,26.13,27.13,254978,7.95368271866193,8.23850030934925,7.91732302623376,8.22032046313517,841518.669621512,0.0,1.0
1999-05-21,26.25,26.63,26.25,26.44,196578,7.95368271866193,8.06882174468446,7.95368271866193,8.0112522316732,648777.765285074,0.0,1.0
1999-05-24,27.25,28.0,26.63,26.63,618178,8.25668015556334,8.48392823323939,8.06882174468446,8.06882174468446,2040208.67741251,0.0,1.0
1999-05-25,27.31,27.56,27.0,27.19,202578,8.27486000177742,8.35060936100277,8.18093079633798,8.23850030934925,668579.912990873,0.0,1.0
1999-05-26,26.63,27.13,26.25,27.13,169867,8.06882174468446,8.22032046313517,7.95368271866193,8.22032046313517,560621.904056811,0.0,1.0
1999-05-27,27.25,27.5,26.19,26.69,169244,8.25668015556334,8.33242951478869,7.93550287244785,8.08700159089855,558565.781053358,0.0,1.0
1999-05-28,28.06,29.31,27.5,27.5,417867,8.50210807945348,8.88085487558023,8.33242951478869,8.33242951478869,1379110.67589648,0.0,1.0
1999-06-01,27.63,27.94,27.38,27.94,282444,8.37181918158587,8.46574838702531,8.29606982236052,8.46574838702531,932166.301102756,0.0,1.0
1999-06-02,27.5,27.88,26.13,27.5,462844,8.33242951478869,8.44756854081122,7.91732302623376,8.33242951478869,1527550.87545709,0.0,1.0
1999-06-03,28.13,28.88,27.38,27.38,315600,8.52331790003657,8.75056597771263,8.29606982236052,8.29606982236052,1041592.969325,0.0,1.0
1999-06-04,28.75,28.88,28.31,28.38,203200,8.71117631091545,8.75056597771263,8.57785743867883,8.59906725926193,670632.735636373,0.0,1.0
1999-06-07,28.69,29.0,28.56,28.81,216000,8.69299646470136,8.7869256701408,8.65360679790418,8.72935615712953,712877.317408744,0.0,1.0
1999-06-08,28.38,29.13,28.38,29.13,210578,8.59906725926193,8.82631533693798,8.59906725926193,8.82631533693798,694982.776598603,0.0,1.0
1999-06-09,27.88,29.13,27.5,28.38,293200,8.44756854081122,8.82631533693798,8.33242951478869,8.59906725926193,967664.95122335,0.0,1.0
1999-06-10,27.5,27.88,27.38,27.88,213867,8.33242951478869,8.44756854081122,8.29606982236052,8.44756854081122,705837.653899332,0.0,1.0
1999-06-11,27.38,27.75,27.25,27.5,423067,8.29606982236052,8.40817887401404,8.25668015556334,8.33242951478869,1396272.5372415,0.0,1.0
1999-06-14,27.75,28.19,27.63,27.63,85778,8.40817887401404,8.54149774625066,8.37181918158587,8.37181918158587,283098.104317996,0.0,1.0
1999-06-15,27.38,27.81,27.38,27.5,145378,8.29606982236052,8.42635872022812,8.29606982236052,8.33242951478869,479799.438195594,0.0,1.0
1999-06-16,27.38,27.44,26.75,27.25,412044,8.29606982236052,8.3142496685746,8.10518143711263,8.25668015556334,1359892.691548,0.0,1.0
1999-06-17,27.63,27.88,27.38,27.44,192444,8.37181918158587,8.44756854081122,8.29606982236052,8.3142496685746,635134.085515779,0.0,1.0
1999-06-18,28.31,28.38,27.13,27.13,332978,8.57785743867883,8.59906725926193,8.22032046313517,8.22032046313517,1098946.58979689,0.0,1.0
1999-06-21,28.19,28.25,27.94,28.25,265378,8.54149774625066,8.55967759246474,8.46574838702531,8.55967759246474,875842.392311563,0.0,1.0
1999-06-22,27.94,28.5,27.81,28.13,185244,8.46574838702531,8.63542695169009,8.42635872022812,8.52331790003657,611371.508268821,0.0,1.0
1999-06-23,27.94,28.06,27.25,27.75,129378,8.46574838702531,8.50210807945348,8.25668015556334,8.40817887401404,426993.710980132,0.0,1.0
1999-06-24,27.06,28.0,26.88,27.88,262800,8.19911064255207,8.48392823323939,8.14457110390981,8.44756854081122,867334.069513971,0.0,1.0
1999-06-25,27.56,27.69,26.88,27.19,146844,8.35060936100277,8.38999902779996,8.14457110390981,8.23850030934925,484637.762951711,0.0,1.0
1999-06-28,27.56,28.0,27.38,27.75,204000,8.35060936100277,8.48392823323939,8.29606982236052,8.40817887401404,673273.021997147,0.0,1.0
1999-06-29,27.94,28.13,27.56,27.56,160444,8.46574838702531,8.52331790003657,8.35060936100277,8.35060936100277,529522.631084854,0.0,1.0
1999-06-30,27.5,28.31,27.0,27.94,381867,8.33242951478869,8.57785743867883,8.18093079633798,8.46574838702531,1260297.78966169,0.0,1.0
1999-07-01,28.13,28.19,27.13,27.63,132667,8.52331790003657,8.54149774625066,8.22032046313517,8.37181918158587,437848.58828086,0.0,1.0
1999-07-02,27.81,28.0,27.31,28.0,81644,8.42635872022812,8.48392823323939,8.27486000177742,8.48392823323939,269454.424548701,0.0,1.0
1999-07-06,27.75,28.13,27.63,28.13,146978,8.40817887401404,8.52331790003657,8.37181918158587,8.52331790003657,485080.010917141,0.0,1.0
1999-07-07,27.75,27.88,27.56,27.75,169778,8.40817887401404,8.44756854081122,8.35060936100277,8.40817887401404,560328.172199175,0.0,1.0
1999-07-08,27.06,27.69,27.0,27.69,244844,8.19911064255207,8.38999902779996,8.18093079633798,8.38999902779996,808072.842146419,0.0,1.0
1999-07-09,28.44,28.44,27.0,27.0,216444,8.61724710547601,8.61724710547601,8.18093079633798,8.18093079633798,714342.676338973,0.0,1.0
1999-07-12,27.81,28.38,27.25,28.31,101644,8.42635872022812,8.59906725926193,8.25668015556334,8.57785743867883,335461.58356803,0.0,1.0
1999-07-13,28.13,28.44,27.63,27.81,147067,8.52331790003657,8.61724710547601,8.37181918158587,8.42635872022812,485373.742774777,0.0,1.0
1999-07-14,27.56,28.0,27.44,28.0,119378,8.35060936100277,8.48392823323939,8.3142496685746,8.48392823323939,393990.131470468,0.0,1.0
1999-07-15,27.44,27.88,26.81,27.5,296667,8.3142496685746,8.44756854081122,8.12336128332672,8.33242951478869,979107.292239351,0.0,1.0
1999-07-16,27.44,28.0,27.13,27.38,77244,8.3142496685746,8.48392823323939,8.22032046313517,8.29606982236052,254932.849564449,0.0,1.0
1999-07-19,27.75,28.44,27.69,27.81,141244,8.40817887401404,8.61724710547601,8.38999902779996,8.42635872022812,466155.758426299,0.0,1.0
1999-07-20,28.0,28.0,27.38,27.5,236667,8.48392823323939,8.48392823323939,8.29606982236052,8.33242951478869,781085.815181367,0.0,1.0
1999-07-21,28.31,28.63,27.5,28.0,329067,8.57785743867883,8.67481661848728,8.33242951478869,8.48392823323939,1086038.88985066,0.0,1.0
1999-07-22,28.75,28.75,28.13,28.19,271867,8.71117631091545,8.71117631091545,8.52331790003657,8.54149774625066,897258.415055384,0.0,1.0
1999-07-23,28.25,28.69,28.19,28.63,354978,8.55967759246474,8.69299646470136,8.54149774625066,8.67481661848728,1171554.46471815,0.0,1.0
1999-07-26,27.88,28.31,27.81,28.31,179600,8.44756854081122,8.57785743867883,8.42635872022812,8.57785743867883,592744.287993567,0.0,1.0
1999-07-27,28.06,28.31,27.88,28.0,393467,8.50210807945348,8.57785743867883,8.44756854081122,8.48392823323939,1298581.9418929,0.0,1.0
1999-07-28,27.5,28.13,27.25,28.13,332000,8.33242951478869,8.52331790003657,8.25668015556334,8.52331790003657,1095718.83972085,0.0,1.0
1999-07-29,27.94,27.94,27.31,27.63,259244,8.46574838702531,8.46574838702531,8.27486000177742,8.37181918158587,855597.996640335,0.0,1.0
1999-07-30,28.06,28.06,27.69,27.94,88800,8.50210807945348,8.50210807945348,8.38999902779996,8.46574838702531,293071.786045817,0.0,1.0
1999-08-02,27.63,28.0,27.63,28.0,99867,8.37181918158587,8.48392823323939,8.37181918158587,8.48392823323939,329596.847489162,0.0,1.0
1999-08-03,27.94,28.0,27.75,27.88,151778,8.46574838702531,8.48392823323939,8.40817887401404,8.44756854081122,500921.729081779,0.0,1.0
1999-08-04,27.63,28.0,27.63,27.81,171467,8.37181918158587,8.48392823323939,8.37181918158587,8.42635872022812,565902.476778357,0.0,1.0
1999-08-05,27.56,27.75,27.44,27.5,271600,8.35060936100277,8.40817887401404,8.3142496685746,8.33242951478869,896377.219482476,0.0,1.0
1999-08-06,27.25,27.5,27.13,27.44,121067,8.25668015556334,8.33242951478869,8.22032046313517,8.3142496685746,399564.43604965,0.0,1.0
1999-08-09,25.38,27.13,24.94,27.13,418800,7.69007494855771,8.22032046313517,7.55675607632109,8.22032046313517,1382189.90986473,0.0,1.0
1999-08-10,25.06,25.75,24.13,25.5,370578,7.59311576874926,7.80218400021123,7.31132815243095,7.72643464098587,1223040.04875323,0.0,1.0
1999-08-11,25.0,25.69,24.38,25.31,548044,7.57493592253517,7.78400415399714,7.3870775116563,7.66886512797461,1808741.37287943,0.0,1.0
1999-08-12,25.0,25.38,24.63,25.25,449778,7.57493592253517,7.69007494855771,7.46282687088165,7.65068528176052,1484428.39846977,0.0,1.0
1999-08-13,25.38,25.38,25.06,25.25,299200,7.69007494855771,7.69007494855771,7.59311576874926,7.65068528176052,987467.098929148,0.0,1.0
1999-08-16,25.31,25.5,25.13,25.38,304444,7.66886512797461,7.72643464098587,7.61432558933235,7.69007494855771,1004774.17602402,0.0,1.0
1999-08-17,24.88,25.38,23.0,25.31,656267,7.538576230107,7.69007494855771,6.96894104873236,7.66886512797461,2165916.01140687,0.0,1.0
1999-08-18,25.13,25.38,24.5,24.75,352444,7.61432558933235,7.69007494855771,7.42343720408447,7.49918656330982,1163191.3576704,0.0,1.0
1999-08-19,24.81,25.25,24.25,25.19,466667,7.5173664095239,7.65068528176052,7.34768784485912,7.63250543554644,1540168.14390364,0.0,1.0
1999-08-20,25.0,25.13,24.5,24.75,105644,7.57493592253517,7.61432558933235,7.42343720408447,7.49918656330982,348663.015371895,0.0,1.0
1999-08-23,25.44,25.63,25.0,25.0,450267,7.70825479477179,7.76582430778306,7.57493592253517,7.57493592253517,1486042.27350779,0.0,1.0
1999-08-24,25.38,26.13,25.19,25.25,372578,7.69007494855771,7.91732302623376,7.63250543554644,7.65068528176052,1229640.76465516,0.0,1.0
1999-08-25,25.69,25.81,25.13,25.75,126667,7.78400415399714,7.82036384642531,7.61432558933235,7.80218400021123,418046.440575062,0.0,1.0
1999-08-26,25.44,25.81,25.0,25.63,213867,7.70825479477179,7.82036384642531,7.57493592253517,7.76582430778306,705837.653899333,0.0,1.0
1999-08-27,25.0,25.5,25.0,25.38,156844,7.57493592253517,7.72643464098587,7.57493592253517,7.69007494855771,517641.342461375,0.0,1.0
1999-08-30,24.88,25.19,24.25,25.13,250044,7.538576230107,7.63250543554644,7.34768784485912,7.61432558933235,825234.703491444,0.0,1.0
1999-08-31,24.19,24.94,23.38,24.88,539867,7.32950799864503,7.55675607632109,7.08408007475489,7.538576230107,1781754.34591438,0.0,1.0
1999-09-01,23.5,24.19,22.88,24.13,525378,7.12043976718306,7.32950799864503,6.93258135630419,7.31132815243095,1733935.45956283,0.0,1.0
1999-09-02,23.0,23.94,22.81,23.5,816000,6.96894104873236,7.25375863941968,6.91137153572109,7.12043976718306,2693092.08798859,0.0,1.0
1999-09-03,24.13,24.75,23.38,23.38,513778,7.31132815243095,7.49918656330982,7.08408007475489,7.08408007475489,1695651.30733162,0.0,1.0
1999-09-07,24.25,25.0,23.38,23.38,295867,7.34768784485912,7.57493592253517,7.08408007475489,7.08408007475489,976467.005878577,0.0,1.0
1999-09-08,24.06,24.13,23.5,24.13,752667,7.29011833184785,7.31132815243095,7.12043976718306,7.31132815243095,2484070.51788003,0.0,1.0
1999-09-09,24.25,24.75,24.0,24.06,496178,7.34768784485912,7.49918656330982,7.27193848563376,7.29011833184785,1637565.00739461,0.0,1.0
1999-09-10,26.0,26.0,24.38,24.38,816978,7.87793335943658,7.87793335943658,7.3870775116563,7.3870775116563,2696319.83806463,0.0,1.0
1999-09-13,25.88,26.31,25.75,26.0,185600,7.84157366700841,7.97186256487601,7.80218400021123,7.87793335943658,612546.435699365,0.0,1.0
1999-09-14,26.0,26.19,25.88,26.13,255067,7.87793335943658,7.93550287244785,7.84157366700841,7.91732302623376,841812.401479148,0.0,1.0
1999-09-15,26.5,27.0,26.06,26.06,567378,8.02943207788728,8.18093079633798,7.89611320565066,7.89611320565066,1872550.49350342,0.0,1.0
1999-09-16,25.19,26.5,24.63,26.5,403467,7.63250543554644,8.02943207788728,7.46282687088165,8.02943207788728,1331585.52140256,0.0,1.0
1999-09-17,26.0,26.25,25.0,25.0,560667,7.87793335943658,7.95368271866193,7.57493592253517,7.57493592253517,1850401.79129448,0.0,1.0
1999-09-20,24.81,25.88,24.75,25.88,378044,7.5173664095239,7.84157366700841,7.49918656330982,7.84157366700841,1247680.52121514,0.0,1.0
1999-09-21,25.44,25.88,24.88,24.94,314578,7.70825479477179,7.84157366700841,7.538576230107,7.55675607632109,1038220.00349911,0.0,1.0
1999-09-22,25.69,25.69,24.75,25.44,220400,7.78400415399714,7.78400415399714,7.49918656330982,7.70825479477179,727398.892392996,0.0,1.0
1999-09-23,25.88,26.13,25.69,25.69,221244,7.84157366700841,7.91732302623376,7.78400415399714,7.78400415399714,730184.394503611,0.0,1.0
1999-09-24,25.94,25.94,25.56,25.75,207378,7.85975351322249,7.85975351322249,7.74461448719996,7.80218400021123,684421.631155512,0.0,1.0
1999-09-27,26.25,26.44,25.94,25.94,230800,7.95368271866193,8.0112522316732,7.85975351322249,7.85975351322249,761722.615083046,0.0,1.0
1999-09-28,25.88,26.0,25.38,26.0,161867,7.84157366700841,7.87793335943658,7.69007494855771,7.87793335943658,534219.040449079,0.0,1.0
1999-09-29,25.63,26.0,25.56,25.88,128400,7.76582430778306,7.87793335943658,7.74461448719996,7.84157366700841,423765.960904086,0.0,1.0
1999-09-30,27.06,27.25,25.63,25.63,302000,8.19911064255207,8.25668015556334,7.76582430778306,7.76582430778306,996708.101191854,0.0,1.0
1999-10-01,26.5,26.88,25.88,26.88,276578,8.02943207788728,8.14457110390981,7.84157366700841,8.14457110390981,912806.401362387,0.0,1.0
1999-10-04,26.25,27.25,26.25,27.0,268178,7.95368271866193,8.25668015556334,7.95368271866193,8.18093079633798,885083.394574269,0.0,1.0
1999-10-05,25.94,26.69,25.75,26.38,248400,7.85975351322249,8.08700159089855,7.80218400021123,7.99307238545911,819808.915020056,0.0,1.0
1999-10-06,26.13,26.25,25.94,25.94,100844,7.91732302623376,7.95368271866193,7.85975351322249,7.85975351322249,332821.297207256,0.0,1.0
1999-10-07,26.13,26.25,25.75,26.13,121378,7.91732302623376,7.95368271866193,7.80218400021123,7.91732302623376,400590.847372401,0.0,1.0
1999-10-08,26.38,26.75,26.0,26.0,91200,7.99307238545911,8.10518143711263,7.87793335943658,7.87793335943658,300992.645128136,0.0,1.0
1999-10-11,24.88,26.06,24.63,26.06,384667,7.538576230107,7.89611320565066,7.46282687088165,7.89611320565066,1269538.79192439,0.0,1.0
1999-10-12,24.94,25.25,24.81,24.88,328444,7.55675607632109,7.65068528176052,7.5173664095239,7.538576230107,1083982.76684721,0.0,1.0
1999-10-13,24.38,24.88,24.13,24.88,283867,7.3870775116563,7.538576230107,7.31132815243095,7.538576230107,936862.710466981,0.0,1.0
1999-10-14,24.0,24.38,23.44,24.25,144800,7.27193848563376,7.3870775116563,7.10225992096898,7.34768784485912,477891.831299936,0.0,1.0
1999-10-15,23.94,24.13,23.5,23.88,126578,7.25375863941968,7.31132815243095,7.12043976718306,7.23557879320559,417752.708717426,0.0,1.0
1999-10-18,23.5,24.13,23.38,23.94,147867,7.12043976718306,7.31132815243095,7.08408007475489,7.25375863941968,488014.02913555,0.0,1.0
1999-10-19,24.31,24.38,22.5,23.56,297200,7.3658676910732,7.3870775116563,6.81744233028165,7.13861961339714,980866.383027216,0.0,1.0
1999-10-20,22.75,24.38,22.13,24.06,735867,6.89319168950701,7.3870775116563,6.70533327862813,7.29011833184785,2428624.50430379,0.0,1.0
1999-10-21,22.94,23.19,22.81,23.0,776800,6.95076120251827,7.02651056174362,6.91137153572109,6.96894104873236,2563718.05631071,0.0,1.0
1999-10-22,22.25,23.0,22.13,23.0,1433200,6.7416929710563,6.96894104873236,6.70533327862813,6.96894104873236,4730073.01532506,0.0,1.0
1999-10-25,22.0,22.63,21.5,22.38,640667,6.66594361183095,6.85683199707884,6.51444489338025,6.78108263785349,2114430.42737179,0.0,1.0
1999-10-26,22.19,22.44,21.94,21.94,634800,6.72351312484222,6.79926248406757,6.64776376561687,6.64776376561687,2095067.22727347,0.0,1.0
1999-10-27,21.81,22.0,21.5,22.0,454044,6.60837409881968,6.66594361183095,6.51444489338025,6.66594361183095,1498507.72548859,0.0,1.0
1999-10-28,22.63,22.75,21.94,22.0,431067,6.85683199707884,6.89319168950701,6.64776376561687,6.66594361183095,1422675.40084924,0.0,1.0
1999-10-29,23.19,23.31,22.69,23.0,364000,7.02651056174362,7.06287025417179,6.87501184329292,6.96894104873236,1201330.29415177,0.0,1.0
1999-11-01,23.19,23.44,22.75,23.19,416044,7.02651056174362,7.10225992096898,6.89319168950701,7.02651056174362,1373094.12335187,0.0,1.0
1999-11-02,23.63,23.75,23.0,23.63,632444,7.15982943398024,7.19618912640841,6.96894104873236,7.15982943398024,2087291.583941,0.0,1.0
1999-11-03,24.0,24.5,23.38,24.0,746978,7.27193848563376,7.42343720408447,7.08408007475489,7.27193848563376,2465294.78149699,0.0,1.0
1999-11-04,24.25,24.44,23.88,23.88,331867,7.34768784485912,7.40525735787038,7.23557879320559,7.23557879320559,1095279.89211337,0.0,1.0
1999-11-05,24.75,24.75,24.19,24.25,210267,7.49918656330982,7.49918656330982,7.32950799864503,7.34768784485912,693956.365275853,0.0,1.0
1999-11-08,24.38,24.75,24.19,24.75,297467,7.3870775116563,7.49918656330982,7.32950799864503,7.49918656330982,981747.578600124,0.0,1.0
1999-11-09,24.06,24.63,24.0,24.56,230444,7.29011833184785,7.46282687088165,7.27193848563376,7.44161705029855,760547.687652502,0.0,1.0
1999-11-10,23.5,24.06,23.13,24.06,304044,7.12043976718306,7.29011833184785,7.00833071552954,7.29011833184785,1003454.03284363,0.0,1.0
1999-11-11,23.44,23.88,23.13,23.5,404578,7.10225992096898,7.23557879320559,7.00833071552954,7.12043976718306,1335252.21908609,0.0,1.0
1999-11-12,24.5,24.5,23.63,23.63,431644,7.42343720408447,7.42343720408447,7.15982943398024,7.15982943398024,1424579.70738694,0.0,1.0
1999-11-15,24.81,25.75,24.63,24.63,703467,7.5173664095239,7.80218400021123,7.46282687088165,7.46282687088165,2321692.90669249,0.0,1.0
1999-11-16,24.5,24.75,24.38,24.75,269600,7.42343720408447,7.49918656330982,7.3870775116563,7.49918656330982,889776.503580543,0.0,1.0
1999-11-17,24.13,24.63,23.94,24.5,254800,7.31132815243095,7.46282687088165,7.25375863941968,7.42343720408447,840931.20590624,0.0,1.0
1999-11-18,23.81,24.0,23.38,23.75,212978,7.2143689726225,7.27193848563376,7.08408007475489,7.19618912640841,702903.635680923,0.0,1.0
1999-11-19,23.69,23.75,23.31,23.75,157867,7.17800928019433,7.19618912640841,7.06287025417179,7.19618912640841,521017.608645213,0.0,1.0
1999-11-22,23.25,23.88,23.13,23.81,844667,7.04469040795771,7.23557879320559,7.00833071552954,7.2143689726225,2787703.44936894,0.0,1.0
1999-11-23,22.88,23.38,22.63,23.38,371600,6.93258135630419,7.08408007475489,6.85683199707884,7.08408007475489,1226413.01457912,0.0,1.0
1999-11-24,22.44,22.75,22.13,22.63,213200,6.79926248406757,6.89319168950701,6.70533327862813,6.85683199707884,703636.315146038,0.0,1.0
1999-11-26,22.25,22.75,22.0,22.38,107378,6.7416929710563,6.89319168950701,6.66594361183095,6.78108263785349,354385.836058871,0.0,1.0
1999-11-29,22.0,22.44,21.75,22.31,444267,6.66594361183095,6.79926248406757,6.5901942526056,6.75987281727039,1466240.12580199,0.0,1.0
1999-11-30,22.63,22.69,22.0,22.0,505644,6.85683199707884,6.87501184329292,6.66594361183095,6.66594361183095,1668806.19575846,0.0,1.0
1999-12-01,23.06,23.44,22.63,22.63,339067,6.98712089494644,7.10225992096898,6.85683199707884,6.85683199707884,1119042.46936033,0.0,1.0
1999-12-02,22.94,23.13,22.63,23.0,266267,6.95076120251827,7.00833071552954,6.85683199707884,6.96894104873236,878776.410529973,0.0,1.0
1999-12-03,22.88,23.13,22.75,23.0,181600,6.93258135630419,7.00833071552954,6.89319168950701,6.96894104873236,599345.003895499,0.0,1.0
1999-12-06,23.06,23.13,22.69,22.88,274667,6.98712089494644,7.00833071552954,6.87501184329292,6.93258135630419,906499.41731809,0.0,1.0
1999-12-07,23.0,23.13,22.94,23.0,298578,6.96894104873236,7.00833071552954,6.95076120251827,6.96894104873236,985414.276283647,0.0,1.0
1999-12-08,21.5,23.06,21.0,23.0,339200,6.51444489338025,6.98712089494644,6.36294617492954,6.96894104873236,1119481.4169678,0.0,1.0
1999-12-09,20.88,21.5,20.25,21.5,552800,6.32658648250137,6.51444489338025,6.13569809725349,6.51444489338025,1824437.87529423,0.0,1.0
1999-12-10,20.69,21.25,20.5,21.13,132444,6.26901696949011,6.4386955341549,6.21144745647884,6.40233584172673,437112.608457795,0.0,1.0
1999-12-13,20.19,20.69,20.06,20.31,211644,6.1175182510394,6.26901696949011,6.07812858424222,6.15387794346757,698500.958174334,0.0,1.0
1999-12-14,20.25,20.38,19.88,20.31,258800,6.13569809725349,6.17508776405067,6.02358904559997,6.15387794346757,854132.637710106,0.0,1.0
1999-12-15,20.19,20.25,19.88,20.25,242578,6.1175182510394,6.13569809725349,6.02358904559997,6.13569809725349,800594.231029529,0.0,1.0
1999-12-16,20.19,20.25,19.88,20.25,190267,6.1175182510394,6.13569809725349,6.02358904559997,6.13569809725349,627949.206256526,0.0,1.0
1999-12-17,21.88,21.88,21.88,21.88,610667,6.62958391940278,6.62958391940278,6.62958391940278,6.62958391940278,2015419.6888428,0.0,1.0
1999-12-20,20.88,21.75,20.88,21.5,246978,6.32658648250137,6.5901942526056,6.32658648250137,6.51444489338025,815115.806013782,0.0,1.0
1999-12-21,20.81,21.31,20.63,20.94,245200,6.30537666191828,6.45687538036898,6.25083712327602,6.34476632871546,809247.769576962,0.0,1.0
1999-12-22,21.25,21.44,20.63,20.63,300844,6.4386955341549,6.49626504716616,6.25083712327602,6.25083712327602,992892.887400537,0.0,1.0
1999-12-23,22.06,22.13,21.25,21.25,261244,6.68412345804503,6.70533327862813,6.4386955341549,6.4386955341549,862198.712542268,0.0,1.0
1999-12-27,23.69,23.88,22.0,22.0,558844,7.17800928019433,7.23557879320559,6.66594361183095,6.66594361183095,1844385.23874987,0.0,1.0
1999-12-28,23.13,23.88,23.13,23.63,255378,7.00833071552954,7.23557879320559,7.00833071552954,7.15982943398024,842838.812801899,0.0,1.0
1999-12-29,23.56,23.75,23.06,23.13,194667,7.13861961339714,7.19618912640841,6.98712089494644,7.00833071552954,642470.781240778,0.0,1.0
1999-12-30,23.38,23.81,23.38,23.63,122000,7.08408007475489,7.2143689726225,7.08408007475489,7.15982943398024,402643.670017902,0.0,1.0
1999-12-31,24.13,24.13,23.25,23.38,145200,7.31132815243095,7.31132815243095,7.04469040795771,7.08408007475489,479211.974480322,0.0,1.0
2000-01-03,23.5,24.06,23.44,23.88,312844,7.12043976718306,7.29011833184785,7.10225992096898,7.23557879320559,1032497.18281213,0.0,1.0
2000-01-04,23.19,23.88,22.88,23.38,187067,7.02651056174362,7.23557879320559,6.93258135630419,7.08408007475489,617388.060813433,0.0,1.0
2000-01-05,24.31,24.5,23.19,23.19,433644,7.3658676910732,7.42343720408447,7.02651056174362,7.02651056174362,1431180.42328888,0.0,1.0
2000-01-06,24.75,25.63,24.06,24.31,666000,7.49918656330982,7.76582430778306,7.29011833184785,7.3658676910732,2198038.39534363,0.0,1.0
2000-01-07,24.44,25.0,24.13,24.56,275778,7.40525735787038,7.57493592253517,7.31132815243095,7.44161705029855,910166.115001614,0.0,1.0
2000-01-10,25.06,25.25,24.5,24.69,206578,7.59311576874926,7.65068528176052,7.42343720408447,7.48100671709574,681781.344794738,0.0,1.0
2000-01-11,24.81,25.31,24.63,25.13,213644,7.5173664095239,7.66886512797461,7.46282687088165,7.61432558933235,705101.674076267,0.0,1.0
2000-01-12,25.0,25.19,24.44,24.63,273378,7.57493592253517,7.63250543554644,7.40525735787038,7.46282687088165,902245.255919294,0.0,1.0
2000-01-13,26.0,26.25,24.88,24.88,324400,7.87793335943658,7.95368271866193,7.538576230107,7.538576230107,1070636.1192935,0.0,1.0
2000-01-14,26.19,26.63,25.94,26.06,220800,7.93550287244785,8.06882174468446,7.85975351322249,7.89611320565066,728719.035573382,0.0,1.0
2000-01-18,26.0,26.31,25.56,26.0,138444,7.87793335943658,7.97186256487601,7.74461448719996,7.87793335943658,456914.756163593,0.0,1.0
2000-01-19,26.81,26.88,25.88,25.88,547600,8.12336128332672,8.14457110390981,7.84157366700841,7.84157366700841,1807276.0139492,0.0,1.0
2000-01-20,27.31,28.0,26.5,26.94,1042978,8.27486000177742,8.48392823323939,8.02943207788728,8.1627509501239,3442200.73498304,0.0,1.0
2000-01-21,27.19,27.5,26.56,27.13,329467,8.23850030934925,8.33242951478869,8.04761192410137,8.22032046313517,1087359.03303105,0.0,1.0
2000-01-24,26.06,27.31,26.0,27.25,431244,7.89611320565066,8.27486000177742,7.87793335943658,8.25668015556334,1423259.56420656,0.0,1.0
2000-01-25,25.69,26.31,25.5,26.19,450444,7.78400415399714,7.97186256487601,7.72643464098587,7.93550287244785,1486626.43686511,0.0,1.0
2000-01-26,25.88,26.56,25.75,25.88,294400,7.84157366700841,8.04761192410137,7.80218400021123,7.84157366700841,971625.38076451,0.0,1.0
2000-01-27,25.94,26.25,25.88,26.0,377467,7.85975351322249,7.95368271866193,7.84157366700841,7.87793335943658,1245776.21467744,0.0,1.0
2000-01-28,25.88,26.06,25.56,26.06,241600,7.84157366700841,7.89611320565066,7.74461448719996,7.89611320565066,797366.480953484,0.0,1.0
2000-01-31,25.25,26.25,24.88,26.0,303467,7.65068528176052,7.95368271866193,7.538576230107,7.87793335943658,1001549.72630592,0.0,1.0
2000-02-01,25.13,25.75,24.75,24.75,264000,7.61432558933235,7.80218400021123,7.49918656330982,7.49918656330982,871294.499055132,0.0,1.0
2000-02-02,25.13,25.38,24.75,25.13,228044,7.61432558933235,7.69007494855771,7.49918656330982,7.61432558933235,752626.828570183,0.0,1.0
2000-02-03,26.06,26.5,25.0,25.0,310044,7.89611320565066,8.02943207788728,7.57493592253517,7.57493592253517,1023256.18054943,0.0,1.0
2000-02-04,25.88,26.13,25.63,26.0,244044,7.84157366700841,7.91732302623376,7.76582430778306,7.87793335943658,805432.555785645,0.0,1.0
2000-02-07,25.88,26.06,25.0,25.88,316400,7.84157366700841,7.89611320565066,7.57493592253517,7.84157366700841,1044233.25568577,0.0,1.0
2000-02-08,26.44,26.75,25.75,25.75,334578,8.0112522316732,8.10518143711263,7.80218400021123,7.80218400021123,1104227.16251844,0.0,1.0
2000-02-09,26.13,26.5,26.0,26.5,244667,7.91732302623376,8.02943207788728,7.87793335943658,8.02943207788728,807488.678789098,0.0,1.0
2000-02-10,24.69,26.25,24.13,26.0,598267,7.48100671709574,7.95368271866193,7.31132815243095,7.87793335943658,1974495.25025082,0.0,1.0
2000-02-11,24.75,25.19,24.0,24.69,396267,7.49918656330982,7.63250543554644,7.27193848563376,7.48100671709574,1307822.9441556,0.0,1.0
2000-02-14,24.38,25.0,23.88,24.75,329244,7.3870775116563,7.57493592253517,7.23557879320559,7.49918656330982,1086623.05320798,0.0,1.0
2000-02-15,24.13,24.38,23.75,24.38,295778,7.31132815243095,7.3870775116563,7.19618912640841,7.3870775116563,976173.274020941,0.0,1.0
2000-02-16,23.88,24.13,23.69,23.88,200578,7.23557879320559,7.31132815243095,7.17800928019433,7.23557879320559,661979.19708894,0.0,1.0
2000-02-17,23.5,23.63,23.38,23.38,305867,7.12043976718306,7.15982943398024,7.08408007475489,7.08408007475489,1009470.58538824,0.0,1.0
2000-02-18,23.13,23.44,22.88,23.13,328444,7.00833071552954,7.10225992096898,6.93258135630419,7.00833071552954,1083982.76684721,0.0,1.0
2000-02-22,23.06,23.25,22.63,23.0,159067,6.98712089494644,7.04469040795771,6.85683199707884,6.96894104873236,524978.038186373,0.0,1.0
2000-02-23,23.0,23.38,22.94,23.13,320000,6.96894104873236,7.08408007475489,6.95076120251827,7.00833071552954,1056114.54430925,0.0,1.0
2000-02-24,21.75,22.94,21.5,22.94,467067,6.5901942526056,6.95076120251827,6.51444489338025,6.95076120251827,1541488.28708403,0.0,1.0
2000-02-25,21.13,21.88,20.94,21.88,732000,6.40233584172673,6.62958391940278,6.34476632871546,6.62958391940278,2415862.02010741,0.0,1.0
2000-02-28,21.31,21.5,20.75,21.25,449067,6.45687538036898,6.51444489338025,6.28719681570419,6.4386955341549,1482081.84396663,0.0,1.0
2000-02-29,21.63,22.69,21.56,21.75,811378,6.55383456017743,6.87501184329292,6.53262473959433,6.5901942526056,2677837.83353922,0.0,1.0
2000-03-01,22.13,22.13,21.69,21.69,235467,6.70533327862813,6.70533327862813,6.57201440639151,6.57201440639151,777125.385640207,0.0,1.0
2000-03-02,21.94,22.13,21.69,22.13,321778,6.64776376561687,6.70533327862813,6.57201440639151,6.70533327862813,1061982.58074607,0.0,1.0
2000-03-03,22.19,22.44,21.56,21.56,606267,6.72351312484222,6.79926248406757,6.53262473959433,6.53262473959433,2000898.11385855,0.0,1.0
2000-03-06,22.63,22.75,21.88,22.25,444800,6.85683199707884,6.89319168950701,6.62958391940278,6.7416929710563,1467999.21658986,0.0,1.0
2000-03-07,22.0,22.5,21.75,22.38,322800,6.66594361183095,6.81744233028165,6.5901942526056,6.78108263785349,1065355.54657196,0.0,1.0
2000-03-08,20.81,21.88,20.75,21.88,644178,6.30537666191828,6.62958391940278,6.28719681570419,6.62958391940278,2126017.98413764,0.0,1.0
2000-03-09,21.88,22.13,20.81,20.94,494578,6.62958391940278,6.70533327862813,6.30537666191828,6.34476632871546,1632284.43467306,0.0,1.0
2000-03-10,23.38,23.69,22.25,22.31,822267,7.08408007475489,7.17800928019433,6.7416929710563,6.75987281727039,2713775.43126729,0.0,1.0
2000-03-13,23.5,23.75,23.0,23.5,322444,7.12043976718306,7.19618912640841,6.96894104873236,7.12043976718306,1064180.61914141,0.0,1.0
2000-03-14,22.81,23.38,22.75,23.38,260000,6.91137153572109,7.08408007475489,6.89319168950701,7.08408007475489,858093.067251266,0.0,1.0
2000-03-15,25.38,25.5,22.88,22.94,720444,7.69007494855771,7.72643464098587,6.93258135630419,6.95076120251827,2377723.08362604,0.0,1.0
2000-03-16,27.5,27.88,25.75,25.75,920000,8.33242951478869,8.44756854081122,7.80218400021123,7.80218400021123,3036329.31488909,0.0,1.0
2000-03-17,27.81,28.13,27.0,27.25,768000,8.42635872022812,8.52331790003657,8.18093079633798,8.25668015556334,2534674.9063422,0.0,1.0
2000-03-20,26.81,28.0,26.44,27.56,515244,8.12336128332672,8.48392823323939,8.0112522316732,8.35060936100277,1700489.63208773,0.0,1.0
2000-03-21,27.75,28.0,26.94,27.0,537067,8.40817887401404,8.48392823323939,8.1627509501239,8.18093079633798,1772513.34365167,0.0,1.0
2000-03-22,27.19,28.19,27.0,27.56,336178,8.23850030934925,8.54149774625066,8.18093079633798,8.35060936100277,1109507.73523998,0.0,1.0
2000-03-23,27.25,27.25,26.38,27.13,298178,8.25668015556334,8.25668015556334,7.99307238545911,8.22032046313517,984094.133103261,0.0,1.0
2000-03-24,26.25,27.44,25.81,27.38,620578,7.95368271866193,8.3142496685746,7.82036384642531,8.29606982236052,2048129.53649483,0.0,1.0
2000-03-27,26.0,27.0,25.88,26.5,205244,7.87793335943658,8.18093079633798,7.84157366700841,8.02943207788728,677378.667288149,0.0,1.0
2000-03-28,25.88,26.19,25.81,26.0,321778,7.84157366700841,7.93550287244785,7.82036384642531,7.87793335943658,1061982.58074607,0.0,1.0
2000-03-29,27.38,27.38,25.75,25.75,1052578,8.29606982236052,8.29606982236052,7.80218400021123,7.80218400021123,3473884.17131232,0.0,1.0
2000-03-30,28.25,28.5,26.81,27.31,595778,8.55967759246474,8.63542695169009,8.12336128332672,8.27486000177742,1966280.65931086,0.0,1.0
2000-03-31,29.69,29.69,28.0,28.0,758800,8.99599390160277,8.99599390160277,8.48392823323939,8.48392823323939,2504311.61319331,0.0,1.0
2000-04-03,29.75,29.75,28.75,29.44,474267,9.01417374781685,9.01417374781685,8.71117631091545,8.92024454237742,1565250.86433099,0.0,1.0
2000-04-04,30.5,30.94,28.75,29.5,1507467,9.24142182549291,9.37474069772953,8.71117631091545,8.9384243885915,4975180.69926947,0.0,1.0
2000-04-05,30.06,31.5,29.88,30.0,1162667,9.10810295325629,9.54441926239432,9.05356341461404,9.08992310704221,3837217.27777626,0.0,1.0
2000-04-06,30.38,30.88,30.19,30.25,466178,9.20506213306474,9.35656085151544,9.14749262005347,9.16567246626756,1538554.26886562,0.0,1.0
2000-04-07,31.56,31.56,30.5,30.63,393067,9.5625991086084,9.5625991086084,9.24142182549291,9.28081149229009,1297261.79871251,0.0,1.0
2000-04-10,30.94,31.38,29.75,31.38,527244,9.37474069772953,9.50805956996615,9.01417374781685,9.50805956996615,1740093.92749933,0.0,1.0
2000-04-11,31.0,31.13,30.25,30.81,320267,9.39292054394361,9.43231021074079,9.16567246626756,9.33535103093234,1056995.73988216,0.0,1.0
2000-04-12,31.25,31.88,30.63,31.13,576400,9.46866990316896,9.65955828841685,9.28081149229009,9.43231021074079,1902326.32293704,0.0,1.0
2000-04-13,30.44,31.31,29.88,31.0,364800,9.22324197927882,9.48684974938305,9.05356341461404,9.39292054394361,1203970.58051255,0.0,1.0
2000-04-14,29.44,30.38,29.38,30.38,568044,8.92024454237742,9.20506213306474,8.90206469616333,9.20506213306474,1874748.53189876,0.0,1.0
2000-04-17,29.38,29.88,29.06,29.5,319200,8.90206469616333,9.05356341461404,8.80510551635488,8.9384243885915,1053474.25794848,0.0,1.0
2000-04-18,29.25,29.38,28.5,29.38,241378,8.86267502936615,8.90206469616333,8.63542695169009,8.90206469616333,796633.801488369,0.0,1.0
2000-04-19,30.38,31.25,29.25,29.25,729778,9.20506213306474,9.46866990316896,8.86267502936615,8.86267502936615,2408528.62474036,0.0,1.0
2000-04-20,31.88,32.13,30.25,30.38,706000,9.65955828841685,9.7353076476422,9.16567246626756,9.20506213306474,2330052.71338228,0.0,1.0
2000-04-24,34.0,35.19,31.5,31.88,1185867,10.3019128546478,10.6624798045605,9.54441926239432,9.65955828841685,3913785.58223869,0.0,1.0
2000-04-25,33.44,36.0,33.38,36.0,2436578,10.132234289983,10.9079077284506,10.114054443769,10.9079077284506,8041579.57544986,0.0,1.0
2000-04-26,34.19,35.38,34.13,34.13,991867,10.3594823676591,10.7200493175718,10.341302521445,10.341302521445,3273516.1397512,0.0,1.0
2000-04-27,33.31,34.0,32.63,33.75,858400,10.0928446231859,10.3019128546478,9.88680636609291,10.2261634954225,2833027.26510955,0.0,1.0
2000-04-28,31.88,33.19,31.44,33.19,386400,9.65955828841685,10.0564849307577,9.52623941618023,10.0564849307577,1275258.31225342,0.0,1.0
2000-05-01,33.75,33.88,32.0,32.0,666400,10.2261634954225,10.2655531622197,9.69591798084502,9.69591798084502,2199358.53852401,0.0,1.0
2000-05-02,33.06,34.0,33.0,33.81,220267,10.0170952639605,10.3019128546478,9.99891541774643,10.2443433416366,726959.944785518,0.0,1.0
2000-05-03,32.75,32.88,31.5,32.88,516667,9.92316605852107,9.96255572531826,9.54441926239432,9.96255572531826,1705186.04145196,0.0,1.0
2000-05-04,32.38,33.13,32.25,32.75,340667,9.81105700686755,10.0383050845436,9.77166734007037,9.92316605852107,1124323.04208187,0.0,1.0
2000-05-05,33.56,34.0,32.31,32.38,261200,10.1685939824112,10.3019128546478,9.78984718628446,9.81105700686755,862053.496792426,0.0,1.0
2000-05-08,32.94,33.5,32.38,33.44,264044,9.98073557153234,10.1504141361971,9.81105700686755,10.132234289983,871439.714804974,0.0,1.0
2000-05-09,33.0,33.0,32.13,32.94,266178,9.99891541774643,9.99891541774643,9.7353076476422,9.98073557153234,878482.678672336,0.0,1.0
2000-05-10,33.31,34.19,33.19,33.25,523644,10.0928446231859,10.3594823676591,10.0564849307577,10.0746647769718,1728212.63887585,0.0,1.0
2000-05-11,33.69,34.13,33.19,33.63,362267,10.2079836492084,10.341302521445,10.0564849307577,10.1898038029943,1195610.77382275,0.0,1.0
2000-05-12,33.5,33.88,33.13,33.69,361467,10.1504141361971,10.2655531622197,10.0383050845436,10.2079836492084,1192970.48746198,0.0,1.0
2000-05-15,34.5,34.5,33.06,33.25,291600,10.4534115730985,10.4534115730985,10.0170952639605,10.0746647769718,962384.378501807,0.0,1.0
2000-05-16,35.06,35.88,34.38,34.38,392400,10.6230901377633,10.8715480360225,10.4170518806704,10.4170518806704,1295060.45995922,0.0,1.0
2000-05-17,34.44,34.81,34.0,34.81,234800,10.4352317268845,10.547340778538,10.3019128546478,10.547340778538,774924.046886909,0.0,1.0
2000-05-18,33.75,34.63,33.75,34.5,200667,10.2261634954225,10.4928012398957,10.2261634954225,10.4534115730985,662272.928946575,0.0,1.0
2000-05-19,32.31,34.0,31.81,34.0,227200,9.78984718628446,10.3019128546478,9.63834846783375,10.3019128546478,749841.326459567,0.0,1.0
2000-05-22,32.13,32.63,31.0,32.56,315378,9.7353076476422,9.88680636609291,9.39292054394361,9.86559654550981,1040860.28985988,0.0,1.0
2000-05-23,32.44,32.56,31.88,32.25,332978,9.82923685308164,9.86559654550981,9.65955828841685,9.77166734007037,1098946.58979689,0.0,1.0
2000-05-24,31.75,33.13,31.75,32.25,152667,9.62016862161967,10.0383050845436,9.62016862161967,9.77166734007037,503855.747300188,0.0,1.0
2000-05-25,31.44,32.5,31.25,32.0,938000,9.52623941618023,9.84741669929572,9.46866990316896,9.69591798084502,3095735.75800649,0.0,1.0
2000-05-26,30.75,31.5,30.69,31.38,171600,9.31717118471826,9.54441926239432,9.29899133850418,9.50805956996615,566341.424385835,0.0,1.0
2000-05-30,30.63,31.0,29.56,30.94,419867,9.28081149229009,9.39292054394361,8.95660423480559,9.37474069772953,1385711.39179841,0.0,1.0
2000-05-31,28.88,30.63,28.88,30.63,632267,8.75056597771263,9.28081149229009,8.75056597771263,9.28081149229009,2086707.42058368,0.0,1.0
2000-06-01,29.69,30.0,28.25,28.63,906667,8.99599390160277,9.08992310704221,8.55967759246474,8.67481661848728,2992325.64232886,0.0,1.0
2000-06-02,30.0,30.25,29.5,29.88,444578,9.08992310704221,9.16567246626756,8.9384243885915,9.05356341461404,1467266.53712474,0.0,1.0
2000-06-05,28.81,29.88,28.56,29.88,432000,8.72935615712953,9.05356341461404,8.65360679790418,9.05356341461404,1425754.63481749,0.0,1.0
2000-06-06,29.06,29.38,28.63,28.88,405244,8.80510551635488,8.90206469616333,8.67481661848728,8.75056597771263,1337450.25748143,0.0,1.0
2000-06-07,29.13,29.44,28.44,29.13,419778,8.82631533693798,8.92024454237742,8.61724710547601,8.82631533693798,1385417.65994078,0.0,1.0
2000-06-08,29.25,29.5,28.69,29.0,184000,8.86267502936615,8.9384243885915,8.69299646470136,8.7869256701408,607265.862977819,0.0,1.0
2000-06-09,28.75,29.5,28.56,29.38,658444,8.71117631091545,8.9384243885915,8.65360679790418,8.90206469616333,2173100.89066612,0.0,1.0
2000-06-12,28.06,28.63,28.06,28.63,433644,8.50210807945348,8.67481661848728,8.50210807945348,8.67481661848728,1431180.42328888,0.0,1.0
2000-06-13,28.06,28.38,28.0,28.0,287067,8.50210807945348,8.59906725926193,8.48392823323939,8.48392823323939,947423.855910073,0.0,1.0
2000-06-14,28.44,29.0,28.13,28.13,353644,8.61724710547601,8.7869256701408,8.52331790003657,8.52331790003657,1167151.78721156,0.0,1.0
2000-06-15,28.94,29.0,28.13,28.63,174444,8.76874582392671,8.7869256701408,8.52331790003657,8.67481661848728,575727.642398384,0.0,1.0
2000-06-16,28.25,28.88,28.19,28.56,312978,8.55967759246474,8.75056597771263,8.54149774625066,8.65360679790418,1032939.43077756,0.0,1.0
2000-06-19,27.5,28.38,27.0,28.38,632400,8.33242951478869,8.59906725926193,8.18093079633798,8.59906725926193,2087146.36819115,0.0,1.0
2000-06-20,26.25,27.69,26.13,27.5,785200,7.95368271866193,8.38999902779996,7.91732302623376,8.33242951478869,2591441.06309882,0.0,1.0
2000-06-21,26.63,26.63,24.88,26.38,1348444,8.06882174468446,8.06882174468446,7.538576230107,7.99307238545911,4450347.87683295,0.0,1.0
2000-06-22,27.25,27.31,26.38,26.63,448800,8.25668015556334,8.27486000177742,7.99307238545911,8.06882174468446,1481200.64839372,0.0,1.0
2000-06-23,28.63,28.69,27.31,27.31,528000,8.67481661848728,8.69299646470136,8.27486000177742,8.27486000177742,1742588.99811026,0.0,1.0
2000-06-26,29.19,29.69,28.63,28.63,810044,8.84449518315207,8.99599390160277,8.67481661848728,8.67481661848728,2673435.15603263,0.0,1.0
2000-06-27,29.5,29.63,29.06,29.06,581467,8.9384243885915,8.97781405538868,8.80510551635488,8.80510551635488,1919049.23667458,0.0,1.0
2000-06-28,29.56,29.75,29.38,29.5,401378,8.95660423480559,9.01417374781685,8.90206469616333,8.9384243885915,1324691.07364299,0.0,1.0
2000-06-29,29.44,29.81,29.13,29.56,259467,8.92024454237742,9.03235359403094,8.82631533693798,8.95660423480559,856333.9764634,0.0,1.0
2000-06-30,29.27,29.75,29.06,29.5,607200,8.86873497810418,9.01417374781685,8.80510551635488,8.9384243885915,2003977.3478268,0.0,1.0
2000-07-03,29.06,29.69,28.88,29.44,100400,8.80510551635488,8.99599390160277,8.75056597771263,8.92024454237742,331355.938277027,0.0,1.0
2000-07-05,29.31,29.5,28.75,29.38,178000,8.88085487558023,8.9384243885915,8.71117631091545,8.90206469616333,587463.715272021,0.0,1.0
2000-07-06,29.25,29.63,29.06,29.31,616978,8.86267502936615,8.97781405538868,8.80510551635488,8.88085487558023,2036248.24787135,0.0,1.0
2000-07-07,31.63,31.75,29.0,29.0,514978,9.5838089291915,9.62016862161967,8.7869256701408,8.7869256701408,1699611.73687278,0.0,1.0
2000-07-10,31.38,31.38,30.63,31.38,434400,9.50805956996615,9.50805956996615,9.28081149229009,9.50805956996615,1433675.49389981,0.0,1.0
2000-07-11,31.69,32.63,31.38,31.38,598044,9.60198877540558,9.88680636609291,9.50805956996615,9.50805956996615,1973759.27042775,0.0,1.0
2000-07-12,31.25,31.88,30.94,31.69,258978,9.46866990316896,9.65955828841685,9.37474069772953,9.60198877540558,854720.101425378,0.0,1.0
2000-07-13,31.25,31.38,30.88,31.13,273600,9.46866990316896,9.50805956996615,9.35656085151544,9.43231021074079,902977.935384409,0.0,1.0
2000-07-14,31.88,32.25,31.31,31.31,306000,9.65955828841685,9.77166734007037,9.48684974938305,9.48684974938305,1009909.53299572,0.0,1.0
2000-07-17,31.31,31.88,30.5,31.69,156844,9.48684974938305,9.65955828841685,9.24142182549291,9.60198877540558,517641.342461375,0.0,1.0
2000-07-18,31.13,31.31,31.0,31.13,73378,9.43231021074079,9.48684974938305,9.39292054394361,9.43231021074079,242173.665726013,0.0,1.0
2000-07-19,30.75,31.13,30.44,31.13,161867,9.31717118471826,9.43231021074079,9.22324197927882,9.43231021074079,534219.040449079,0.0,1.0
2000-07-20,30.88,30.94,30.5,30.88,222400,9.35656085151544,9.37474069772953,9.24142182549291,9.35656085151544,733999.608294929,0.0,1.0
2000-07-21,31.06,31.19,30.25,30.63,153378,9.4111003901577,9.45049005695488,9.16567246626756,9.28081149229009,506202.301803325,0.0,1.0
2000-07-24,30.63,30.94,30.38,30.94,238578,9.28081149229009,9.37474069772953,9.20506213306474,9.37474069772953,787392.799225663,0.0,1.0
2000-07-25,30.25,30.63,29.75,30.38,223467,9.16567246626756,9.28081149229009,9.01417374781685,9.20506213306474,737521.09022861,0.0,1.0
2000-07-26,30.88,31.0,29.94,30.13,188178,9.35656085151544,9.39292054394361,9.07174326082812,9.12931277383939,621054.758496957,0.0,1.0
2000-07-27,29.25,30.63,28.63,30.63,756400,8.86267502936615,9.28081149229009,8.67481661848728,9.28081149229009,2496390.75411099,0.0,1.0
2000-07-28,28.69,29.38,28.5,29.13,180667,8.69299646470136,8.90206469616333,8.63542695169009,8.82631533693798,596265.769927248,0.0,1.0
2000-07-31,28.56,29.75,28.25,29.0,296800,8.65360679790418,9.01417374781685,8.55967759246474,8.7869256701408,979546.239846829,0.0,1.0
2000-08-01,29.25,29.38,28.56,28.63,234978,8.86267502936615,8.90206469616333,8.65360679790418,8.67481661848728,775511.510602184,0.0,1.0
2000-08-02,29.94,30.5,29.31,29.5,181467,9.07174326082812,9.24142182549291,8.88085487558023,8.9384243885915,598906.056288021,0.0,1.0
2000-08-03,29.38,29.69,29.25,29.69,206667,8.90206469616333,8.99599390160277,8.86267502936615,8.99599390160277,682075.076652374,0.0,1.0
2000-08-04,30.63,30.63,29.31,29.63,359867,9.28081149229009,9.28081149229009,8.88085487558023,8.97781405538868,1187689.91474043,0.0,1.0
2000-08-07,30.88,31.0,30.0,30.88,251644,9.35656085151544,9.39292054394361,9.08992310704221,9.35656085151544,830515.276212991,0.0,1.0
2000-08-08,30.75,30.88,29.25,30.63,698800,9.31717118471826,9.35656085151544,8.86267502936615,9.28081149229009,2306290.13613532,0.0,1.0
2000-08-09,30.63,31.13,30.38,30.63,251200,9.28081149229009,9.43231021074079,9.20506213306474,9.28081149229009,829049.917282761,0.0,1.0
2000-08-10,31.5,32.0,30.5,30.5,324844,9.54441926239432,9.69591798084502,9.24142182549291,9.24142182549291,1072101.47822373,0.0,1.0
2000-08-11,32.13,32.5,31.56,31.56,319200,9.7353076476422,9.84741669929572,9.5625991086084,9.5625991086084,1053474.25794848,0.0,1.0
2000-08-14,32.13,32.38,31.81,32.0,144044,9.7353076476422,9.81105700686755,9.63834846783375,9.69591798084502,475396.760689005,0.0,1.0
2000-08-15,31.81,32.25,31.06,32.25,263867,9.63834846783375,9.77166734007037,9.4111003901577,9.77166734007037,870855.551447653,0.0,1.0
2000-08-16,31.69,31.94,31.38,31.63,402444,9.60198877540558,9.67773813463094,9.50805956996615,9.5838089291915,1328209.25521872,0.0,1.0
2000-08-17,32.38,32.56,31.88,31.94,546000,9.81105700686755,9.86559654550981,9.65955828841685,9.67773813463094,1801995.44122766,0.0,1.0
2000-08-18,32.25,32.38,32.0,32.25,186844,9.77166734007037,9.81105700686755,9.69591798084502,9.77166734007037,616652.080990367,0.0,1.0
2000-08-21,33.13,33.38,32.13,32.13,205067,10.0383050845436,10.114054443769,9.7353076476422,9.7353076476422,676794.503930829,0.0,1.0
2000-08-22,34.63,35.0,33.06,33.06,760444,10.4928012398957,10.6049102915492,10.0170952639605,10.0170952639605,2509737.4016647,0.0,1.0
2000-08-23,33.94,34.13,33.69,34.13,471200,10.2837330084337,10.341302521445,10.2079836492084,10.341302521445,1555128.66649538,0.0,1.0
2000-08-24,33.81,33.81,33.56,33.75,245244,10.2443433416366,10.2443433416366,10.1685939824112,10.2261634954225,809392.985326803,0.0,1.0
2000-08-25,32.75,34.0,32.31,33.81,714444,9.92316605852107,10.3019128546478,9.78984718628446,10.2443433416366,2357920.93592024,0.0,1.0
2000-08-28,32.5,33.0,32.38,33.0,256178,9.84741669929572,9.99891541774643,9.81105700686755,9.99891541774643,845479.099162672,0.0,1.0
2000-08-29,32.75,32.88,32.44,32.63,335867,9.92316605852107,9.96255572531826,9.82923685308164,9.88680636609291,1108481.32391723,0.0,1.0
2000-08-30,32.69,33.13,32.56,32.88,134044,9.90498621230699,10.0383050845436,9.86559654550981,9.96255572531826,442393.181179341,0.0,1.0
2000-08-31,32.0,33.0,31.63,32.88,537644,9.69591798084502,9.99891541774643,9.5838089291915,9.96255572531826,1774417.65018938,0.0,1.0
2000-09-01,32.25,32.81,31.63,31.94,423778,9.77166734007037,9.94134590473516,9.5838089291915,9.67773813463094,1398619.09174464,0.0,1.0
2000-09-05,30.75,31.94,30.13,31.88,617644,9.31717118471826,9.67773813463094,9.12931277383939,9.65955828841685,2038446.2862667,0.0,1.0
2000-09-06,31.88,32.19,30.31,30.38,486400,9.65955828841685,9.75348749385629,9.18385231248164,9.20506213306474,1605294.10735006,0.0,1.0
2000-09-07,31.5,31.81,31.09,31.75,200667,9.54441926239432,9.63834846783375,9.42019031326474,9.62016862161967,662272.928946575,0.0,1.0
2000-09-08,31.19,31.75,31.06,31.25,89378,9.45049005695488,9.62016862161967,9.4111003901577,9.46866990316896,294979.392941475,0.0,1.0
2000-09-11,31.75,32.0,30.88,31.38,150400,9.62016862161967,9.69591798084502,9.35656085151544,9.50805956996615,496373.835825347,0.0,1.0
2000-09-12,31.69,32.63,31.44,31.88,180267,9.60198877540558,9.88680636609291,9.52623941618023,9.65955828841685,594945.626746861,0.0,1.0
2000-09-13,31.69,32.0,31.31,31.94,166578,9.60198877540558,9.69591798084502,9.48684974938305,9.67773813463094,549767.026756082,0.0,1.0
2000-09-14,30.81,31.69,30.25,31.56,537200,9.33535103093234,9.60198877540558,9.16567246626756,9.5625991086084,1772952.29125915,0.0,1.0
2000-09-15,30.88,31.5,30.63,30.63,262800,9.35656085151544,9.54441926239432,9.28081149229009,9.28081149229009,867334.069513972,0.0,1.0
2000-09-18,30.88,31.5,30.63,30.88,201067,9.35656085151544,9.54441926239432,9.28081149229009,9.35656085151544,663593.072126963,0.0,1.0
2000-09-19,30.75,31.25,30.63,31.25,192400,9.31717118471826,9.46866990316896,9.28081149229009,9.46866990316896,634988.869765937,0.0,1.0
2000-09-20,31.13,31.38,30.63,30.63,148444,9.43231021074079,9.50805956996615,9.28081149229009,9.28081149229009,489918.335673257,0.0,1.0
2000-09-21,31.94,32.38,31.06,31.19,208267,9.67773813463094,9.81105700686755,9.4111003901577,9.45049005695488,687355.64937392,0.0,1.0
2000-09-22,32.25,32.38,31.69,31.75,197644,9.77166734007037,9.81105700686755,9.60198877540558,9.62016862161967,652295.946860804,0.0,1.0
2000-09-25,32.75,33.13,32.19,32.19,178978,9.92316605852107,10.0383050845436,9.75348749385629,9.75348749385629,590691.465348066,0.0,1.0
2000-09-26,32.63,33.44,32.56,33.0,178667,9.88680636609291,10.132234289983,9.86559654550981,9.99891541774643,589665.054025315,0.0,1.0
2000-09-27,32.5,32.88,32.31,32.5,114044,9.84741669929572,9.96255572531826,9.78984718628446,9.84741669929572,376386.022160013,0.0,1.0
2000-09-28,31.63,32.69,31.63,32.38,261378,9.5838089291915,9.90498621230699,9.5838089291915,9.81105700686755,862640.960507697,0.0,1.0
2000-09-29,30.13,31.75,30.0,31.69,1068667,9.12931277383939,9.62016862161967,9.08992310704221,9.60198877540558,3526983.63038542,0.0,1.0
2000-10-02,32.06,32.5,30.19,30.25,370800,9.7140978270591,9.84741669929572,9.14749262005347,9.16567246626756,1223772.72821834,0.0,1.0
2000-10-03,31.63,32.38,31.06,31.88,176000,9.5838089291915,9.81105700686755,9.4111003901577,9.65955828841685,580862.999370087,0.0,1.0
2000-10-04,33.19,33.75,32.25,32.25,308178,10.0564849307577,10.2261634954225,9.77166734007037,9.77166734007037,1017097.71261292,0.0,1.0
2000-10-05,34.56,34.94,33.19,33.19,649200,10.4715914193126,10.5867304453352,10.0564849307577,10.0564849307577,2142592.38176739,0.0,1.0
2000-10-06,34.56,35.69,34.38,35.0,488267,10.4715914193126,10.8139785230112,10.4170518806704,10.6049102915492,1611455.87564452,0.0,1.0
2000-10-09,35.13,35.63,34.63,34.75,286044,10.6442999583464,10.7957986767971,10.4928012398957,10.5291609323239,944047.589726237,0.0,1.0
2000-10-10,35.25,36.75,35.13,35.38,258400,10.6806596507746,11.1351558061267,10.6442999583464,10.7200493175718,852812.494529719,0.0,1.0
2000-10-11,35.19,35.88,34.81,35.0,353778,10.6624798045605,10.8715480360225,10.547340778538,10.6049102915492,1167594.03517699,0.0,1.0
2000-10-12,33.81,35.63,33.69,35.63,382578,10.2443433416366,10.7957986767971,10.2079836492084,10.7957986767971,1262644.34416482,0.0,1.0
2000-10-13,34.06,34.5,33.69,33.81,591867,10.3200927008619,10.4534115730985,10.2079836492084,10.2443433416366,1953372.95936464,0.0,1.0
2000-10-16,36.81,36.81,34.38,34.44,549244,11.1533356523408,11.1533356523408,10.4170518806704,10.4352317268845,1812701.80242059,0.0,1.0
2000-10-17,36.0,37.69,35.63,36.81,722800,10.9079077284506,11.419973396814,10.7957986767971,11.1533356523408,2385498.72695853,0.0,1.0
2000-10-18,36.56,36.88,34.88,35.75,426400,11.0775862931154,11.1745454729239,10.5685505991211,10.8321583692253,1407272.63029208,0.0,1.0
2000-10-19,35.88,37.0,35.56,36.88,354800,10.8715480360225,11.2109051653521,10.774588856214,11.1745454729239,1170967.00100288,0.0,1.0
2000-10-20,37.0,37.25,35.81,36.0,384578,11.2109051653521,11.2866545245774,10.8503382154394,10.9079077284506,1269245.06006675,0.0,1.0
2000-10-23,37.25,37.81,37.0,37.0,532578,11.2866545245774,11.4563330892422,11.2109051653521,11.2109051653521,1757698.03680979,0.0,1.0
2000-10-24,36.75,37.63,36.5,37.38,883600,11.1351558061267,11.4017935505999,11.0594064469014,11.3260441913746,2916196.28547392,0.0,1.0
2000-10-25,35.25,36.75,35.19,36.75,625244,10.6806596507746,11.1351558061267,10.6624798045605,11.1351558061267,2063529.00669404,0.0,1.0
2000-10-26,34.5,35.38,34.38,35.25,742400,10.4534115730985,10.7200493175718,10.4170518806704,10.6806596507746,2450185.74279747,0.0,1.0
2000-10-27,36.13,36.44,34.88,34.88,675867,10.9472973952478,11.0412266006873,10.5685505991211,10.5685505991211,2230603.02724582,0.0,1.0
2000-10-30,37.0,37.0,35.81,36.13,351644,11.2109051653521,11.2109051653521,10.8503382154394,10.9472973952478,1160551.07130963,0.0,1.0
2000-10-31,39.25,40.0,36.88,37.0,1417778,11.8926493983802,12.1198974760563,11.1745454729239,11.2109051653521,4679174.89500526,0.0,1.0
2000-11-01,38.94,39.06,38.06,39.0,1522978,11.7987201929408,11.835079885369,11.5320824484675,11.8169000391549,5026372.55144691,0.0,1.0
2000-11-02,39.25,39.69,38.94,39.5,1156667,11.8926493983802,12.0259682706168,11.7987201929408,11.9683987576056,3817415.13007047,0.0,1.0
2000-11-03,38.94,39.69,38.88,39.5,580844,11.7987201929408,12.0259682706168,11.7805403467267,11.9683987576056,1916993.11367113,0.0,1.0
2000-11-06,39.25,39.5,39.06,39.13,492267,11.8926493983802,11.9683987576056,11.835079885369,11.8562897059521,1624657.30744838,0.0,1.0
2000-11-07,39.38,39.38,38.69,39.38,224444,11.9320390651774,11.9320390651774,11.7229708337154,11.9320390651774,740745.539946704,0.0,1.0
2000-11-08,40.44,40.88,38.81,39.38,615778,12.2532163482929,12.3865352205295,11.7593305261436,11.9320390651774,2032287.81833019,0.0,1.0
2000-11-09,39.63,40.25,38.5,40.0,839200,12.0077884244028,12.1956468352816,11.6654013207042,12.1198974760563,2769660.392451,0.0,1.0
2000-11-10,37.56,39.19,36.75,39.13,1069867,11.3805837300168,11.8744695521661,11.1351558061267,11.8562897059521,3530944.05992659,0.0,1.0
2000-11-13,37.75,38.13,37.44,37.56,369378,11.4381532430281,11.5532922690506,11.3442240375887,11.3805837300168,1219079.61921207,0.0,1.0
2000-11-14,38.5,38.94,38.25,38.25,966844,11.6654013207042,11.7987201929408,11.5896519614788,11.5896519614788,3190931.28274415,0.0,1.0
2000-11-15,37.75,38.81,37.44,38.5,478400,11.4381532430281,11.7593305261436,11.3442240375887,11.6654013207042,1578891.24374233,0.0,1.0
2000-11-16,37.44,39.0,37.25,38.0,394667,11.3442240375887,11.8169000391549,11.2866545245774,11.5139026022535,1302542.37143406,0.0,1.0
2000-11-17,38.13,38.38,37.25,37.38,367378,11.5532922690506,11.629041628276,11.2866545245774,11.3260441913746,1212478.90331014,0.0,1.0
2000-11-20,38.38,39.19,37.69,38.19,639067,11.629041628276,11.8744695521661,11.419973396814,11.5714721152647,2109149.85465025,0.0,1.0
2000-11-21,38.31,39.25,37.88,38.5,1227778,11.6078318076929,11.8926493983802,11.4775429098253,11.6654013207042,4052106.88432163,0.0,1.0
2000-11-22,39.38,39.75,38.19,38.19,269244,11.9320390651774,12.0441481168309,11.5714721152647,11.5714721152647,888601.576149999,0.0,1.0
2000-11-24,39.69,39.94,38.88,39.13,90400,12.0259682706168,12.1017176298422,11.7805403467267,11.8562897059521,298352.358767364,0.0,1.0
2000-11-27,39.94,40.81,39.69,39.75,472178,12.1017176298422,12.3653253999464,12.0259682706168,12.0441481168309,1558356.41657141,0.0,1.0
2000-11-28,39.31,40.31,39.25,40.25,383467,11.9108292445943,12.2138266814957,11.8926493983802,12.1956468352816,1265578.36238324,0.0,1.0
2000-11-29,41.19,41.5,39.31,39.44,364444,12.4804644259689,12.5743936314084,11.9108292445943,11.9502189113915,1202795.65308201,0.0,1.0
2000-11-30,40.88,41.63,40.75,41.19,389644,12.3865352205295,12.6137832982056,12.3471455537323,12.4804644259689,1285964.67344636,0.0,1.0
2000-12-01,40.31,41.56,40.25,40.88,740578,12.2138266814957,12.5925734776225,12.1956468352816,12.3865352205295,2444172.4906108,0.0,1.0
2000-12-04,42.38,42.5,40.19,40.31,1112578,12.8410313758816,12.8773910683098,12.1774669890675,12.2138266814957,3671905.64837031,0.0,1.0
2000-12-05,38.69,42.38,37.88,42.38,1028800,11.7229708337154,12.8410313758816,11.4775429098253,12.8410313758816,3395408.25995425,0.0,1.0
2000-12-06,36.88,38.75,36.81,38.69,1233867,11.1745454729239,11.7411506799295,11.1533356523408,11.7229708337154,4072202.76388506,0.0,1.0
2000-12-07,41.19,41.44,38.25,38.25,1120444,12.4804644259689,12.5562137851943,11.5896519614788,11.5896519614788,3697866.26401262,0.0,1.0
2000-12-08,41.88,41.88,40.38,40.94,684400,12.6895326574309,12.6895326574309,12.2350365020788,12.4047150667436,2258764.98164141,0.0,1.0
2000-12-11,42.13,42.69,41.13,42.25,778178,12.7652820166563,12.9349605813211,12.4622845797549,12.8016417090844,2568265.94956713,0.0,1.0
2000-12-12,41.44,43.06,41.38,42.38,319867,12.5562137851943,13.0470696329746,12.5380339389802,12.8410313758816,1055675.59670177,0.0,1.0
2000-12-13,41.81,42.19,41.38,41.69,411600,12.6683228368478,12.7834618628704,12.5380339389802,12.6319631444197,1358427.33261777,0.0,1.0
2000-12-14,40.69,41.94,40.13,41.94,441467,12.3289657075182,12.707712503645,12.1592871428535,12.707712503645,1456999.12353929,0.0,1.0
2000-12-15,41.0,41.63,40.63,40.63,366444,12.4228949129577,12.6137832982056,12.3107858613042,12.3107858613042,1209396.36898393,0.0,1.0
2000-12-18,42.38,42.5,41.06,41.13,358044,12.8410313758816,12.8773910683098,12.4410747591718,12.4622845797549,1181673.36219582,0.0,1.0
2000-12-19,40.75,42.25,40.69,42.0,1109467,12.3471455537323,12.8016417090844,12.3289657075182,12.7258923498591,3661638.23478485,0.0,1.0
2000-12-20,38.0,40.19,37.63,39.75,895378,11.5139026022535,12.1774669890675,11.4017935505999,12.0441481168309,2955067.90142039,0.0,1.0
2000-12-21,39.5,39.5,37.88,38.75,671067,11.9683987576056,11.9683987576056,11.4775429098253,11.7411506799295,2214761.30908117,0.0,1.0
2000-12-22,38.94,39.88,38.13,39.88,1002400,11.7987201929408,12.0835377836281,11.5532922690506,12.0835377836281,3308278.81004872,0.0,1.0
2000-12-26,38.19,39.0,37.5,39.0,376844,11.5714721152647,11.8169000391549,11.3624038838028,11.8169000391549,1243720.09167399,0.0,1.0
2000-12-27,41.94,41.94,38.0,38.06,1114978,12.707712503645,12.707712503645,11.5139026022535,11.5320824484675,3679826.50745262,0.0,1.0
2000-12-28,41.56,42.5,41.13,41.44,767467,12.5925734776225,12.8773910683098,12.4622845797549,12.5562137851943,2532915.81555433,0.0,1.0
2000-12-29,42.25,43.31,41.75,41.75,524400,12.8016417090844,13.1228189921999,12.6501429906337,12.6501429906337,1730707.70948679,0.0,1.0
2001-01-02,35.94,40.0,34.75,40.0,1880044,10.8897278822366,12.1198974760563,10.5291609323239,12.1198974760563,6204818.16356666,0.0,1.0
2001-01-03,38.75,39.75,36.0,36.19,1608844,11.7411506799295,12.0441481168309,10.9079077284506,10.9654772414619,5309761.0872646,0.0,1.0
2001-01-04,36.5,39.13,35.56,39.0,1292400,11.0594064469014,11.8562897059521,10.774588856214,11.8169000391549,4265382.61582896,0.0,1.0
2001-01-05,34.88,37.25,34.0,36.63,745600,10.5685505991211,11.2866545245774,10.3019128546478,11.0987961136985,2460746.88824055,0.0,1.0
2001-01-08,36.38,36.38,35.06,35.13,787244,11.0230467544732,11.0230467544732,10.6230901377633,10.6442999583464,2598186.99475059,0.0,1.0
2001-01-09,35.63,37.0,34.94,36.13,707600,10.7957986767971,11.2109051653521,10.5867304453352,10.9472973952478,2335333.28610383,0.0,1.0
2001-01-10,36.38,36.38,34.69,35.25,1027067,11.0230467544732,11.0230467544732,10.5109810861098,10.6806596507746,3389688.73962521,0.0,1.0
2001-01-11,36.63,36.75,36.0,36.75,419067,11.0987961136985,11.1351558061267,10.9079077284506,11.1351558061267,1383071.10543764,0.0,1.0
2001-01-12,36.31,36.75,36.06,36.75,290267,11.0018369338901,11.1351558061267,10.9260875746647,11.1351558061267,957985.001353164,0.0,1.0
2001-01-16,36.75,36.81,35.75,36.31,225067,11.1351558061267,11.1533356523408,10.8321583692253,11.0018369338901,742801.662950156,0.0,1.0
2001-01-17,24.44,25.13,23.88,25.13,419511,11.1078860368056,11.4214883839985,10.8533681898084,11.4214883839985,923024.309578577,0.0,1.5
2001-01-18,23.81,24.69,23.5,24.69,511400,10.8215534589337,11.2215100756436,10.6806596507746,11.2215100756436,1125202.03741615,0.0,1.0
2001-01-19,23.94,24.25,23.5,24.25,384600,10.8806379591295,11.0215317672887,10.6806596507746,11.0215317672887,846211.778627788,0.0,1.0
2001-01-22,23.75,24.44,23.56,24.19,622267,10.7942836896126,11.1078860368056,10.7079294200957,10.9942619979675,1369135.89404934,0.0,1.0
2001-01-23,25.25,25.44,24.25,24.25,1296600,11.4760279226408,11.5623821921577,11.0215317672887,11.0215317672887,2852829.41281536,0.0,1.0
2001-01-24,24.44,25.88,24.06,25.88,927467,11.1078860368056,11.7623605005126,10.9351774977718,11.7623605005126,2040648.7251393,0.0,1.0
2001-01-25,25.13,25.31,24.69,24.88,1262200,11.4214883839985,11.5032976919619,11.2215100756436,11.3078643451605,2777141.20380654,0.0,1.0
2001-01-26,25.13,25.5,25.0,25.0,781267,11.4214883839985,11.5896519614788,11.3624038838028,11.3624038838028,1718973.83685179,0.0,1.0
2001-01-29,25.6,25.79,25.16,25.37,738867,11.635101577014,11.7214558465309,11.4351232686591,11.530567461283,1625683.71877113,0.0,1.0
2001-01-30,25.74,26.2,25.5,25.85,675800,11.6987310387633,11.9077992702253,11.5896519614788,11.7487256158521,1486921.26884207,0.0,1.0
2001-01-31,25.96,26.2,25.71,26.02,721600,11.7987201929408,11.9077992702253,11.6850961541028,11.8259899622619,1587692.19827824,0.0,1.0
2001-02-01,25.47,26.0,25.37,25.92,397067,11.5760170768182,11.8169000391549,11.530567461283,11.7805403467267,873642.153677589,0.0,1.0
2001-02-02,24.98,25.79,24.88,25.72,315800,11.3533139606957,11.7214558465309,11.3078643451605,11.6896411156563,694835.360610128,0.0,1.0
2001-02-05,25.02,25.19,24.75,25.0,303267,11.3714938069098,11.4487581533197,11.2487798449647,11.3624038838028,667259.769810486,0.0,1.0
2001-02-06,26.25,26.8,25.3,25.4,1052000,11.9305240779929,12.1804969634366,11.4987527304084,11.5442023459436,2314651.04294444,0.0,1.0
2001-02-07,27.5,27.59,26.1,26.25,1022467,12.498644272183,12.5395489261647,11.8623496546901,11.9305240779929,2249671.39536718,0.0,1.0
2001-02-08,26.68,28.0,26.2,28.0,1792000,12.1259574247943,12.7258923498591,11.9077992702253,12.7258923498591,3942827.63208787,0.0,1.0
2001-02-09,26.44,27.0,26.3,26.9,626067,12.0168783475098,12.271396194507,11.9532488857605,12.2259465789718,1377496.80085846,0.0,1.0
2001-02-12,27.33,27.38,26.38,26.69,435400,12.4213799257732,12.4441047335408,11.9896085781887,12.1305023863478,957983.901233847,0.0,1.0
2001-02-13,27.51,27.75,27.3,27.33,725867,12.5031892337366,12.6122683110211,12.4077450411126,12.4213799257732,1597080.61652942,0.0,1.0
2001-02-14,28.1,28.31,27.35,27.41,823267,12.7713419653943,12.8667861580182,12.4304698488802,12.4577396182013,1811383.85947884,0.0,1.0
2001-02-15,27.88,28.05,27.65,27.9,665067,12.6713528112168,12.7486171576267,12.5668186954858,12.6804427343239,1463306.10758359,0.0,1.0
2001-02-16,28.33,28.75,27.99,28.75,328067,12.8758760811253,13.0667644663732,12.7213473883056,13.0667644663732,721825.68793313,0.0,1.0
2001-02-20,29.65,29.75,28.69,29.1,688000,13.4758110061901,13.5212606217253,13.039494697052,13.2258381207464,1513764.18017659,0.0,1.0
2001-02-21,29.32,29.6,28.9,29.5,641267,13.3258272749239,13.4530861984225,13.134938889676,13.4076365828873,1410940.42809491,0.0,1.0
2001-02-22,29.65,29.85,29.25,29.32,1605800,13.4758110061901,13.5667102372605,13.2940125440492,13.3258272749239,3533143.19844123,0.0,1.0
2001-02-23,29.07,29.41,28.5,29.4,408267,13.2122032360858,13.3667319289056,12.9531404275351,13.362186967352,898284.826378137,0.0,1.0
2001-02-26,30.21,30.21,29.12,29.2,766667,13.7303288531873,13.7303288531873,13.2349280438535,13.2712877362816,1686850.3527957,0.0,1.0
2001-02-27,29.6,30.03,29.42,30.03,521400,13.4530861984225,13.6485195452239,13.3712768904591,13.6485195452239,1147204.42375592,0.0,1.0
2001-02-28,29.56,29.8,29.11,29.7,531400,13.4349063522084,13.5439854294929,13.2303830822999,13.4985358139577,1169206.8100957,0.0,1.0
2001-03-01,29.28,29.5,28.5,29.2,585467,13.3076474287098,13.4076365828873,12.9531404275351,13.2712877362816,1288167.11231896,0.0,1.0
2001-03-02,29.6,29.8,28.91,29.2,521667,13.4530861984225,13.5439854294929,13.1394838512295,13.2712877362816,1147791.88747119,0.0,1.0
2001-03-05,28.5,29.85,28.2,29.85,442000,12.9531404275351,13.5667102372605,12.8167915809295,13.5667102372605,972505.476218104,0.0,1.0
2001-03-06,27.9,28.75,27.84,28.75,993667,12.6804427343239,13.0667644663732,12.6531729650028,13.0667644663732,2186304.52270862,0.0,1.0
2001-03-07,28.82,28.98,27.9,27.9,429600,13.0985791972478,13.1712985821042,12.6804427343239,12.6804427343239,945222.51715678,0.0,1.0
2001-03-08,30.85,31.3,28.97,29.0,1271800,14.0212063926126,14.2257296625211,13.1667536205506,13.1803885052112,2798263.49469272,0.0,1.0
2001-03-09,31.0,31.2,30.35,30.55,605000,14.0893808159154,14.1802800469858,13.7939583149365,13.884857546007,1331144.37355645,0.0,1.0
2001-03-12,30.44,31.0,30.35,31.0,1304200,13.8348629689182,14.0893808159154,13.7939583149365,14.0893808159154,2869551.2264336,0.0,1.0
2001-03-13,29.02,30.2,28.35,30.2,674600,13.1894784283182,13.7257838916337,12.8849660042323,13.7257838916337,1484280.9824813,0.0,1.0
2001-03-14,29.0,29.14,28.11,28.75,604267,13.1803885052112,13.2440179669605,12.7758869269478,13.0667644663732,1329531.59863774,0.0,1.0
2001-03-15,29.14,29.25,28.66,29.25,672267,13.2440179669605,13.2940125440492,13.0258598123915,13.2940125440492,1479147.82574822,0.0,1.0
2001-03-16,29.16,29.26,28.54,29.05,916200,13.2531078900675,13.2985575056027,12.9713202737492,13.2031133129788,2015858.63645029,0.0,1.0
2001-03-19,28.1,28.7,27.3,28.7,1329200,12.7713419653943,13.0440396586056,12.4077450411126,13.0440396586056,2924557.19228303,0.0,1.0
2001-03-20,26.7,28.2,26.5,28.1,1069867,12.1350473479013,12.8167915809295,12.0441481168309,12.7713419653943,2353962.70661773,0.0,1.0
2001-03-21,26.59,26.9,26.0,26.7,521067,12.0850527708126,12.2259465789718,11.8169000391549,12.1350473479013,1146471.74429081,0.0,1.0
2001-03-22,25.34,26.4,25.0,26.4,740867,11.5169325766225,11.9986985012957,11.3624038838028,11.9986985012957,1630084.19603908,0.0,1.0
2001-03-23,25.98,26.08,25.5,25.55,422200,11.8078101160478,11.853259731583,11.5896519614788,11.6123767692464,928940.751265346,0.0,1.0
2001-03-26,26.04,26.21,25.35,25.72,391000,11.835079885369,11.9123442317788,11.521477538176,11.6896411156563,860293.30588524,0.0,1.0
2001-03-27,26.47,26.5,25.8,25.94,708400,12.0305132321704,12.0441481168309,11.7260008080844,11.7896302698337,1558649.04830973,0.0,1.0
2001-03-28,26.06,26.16,25.55,26.0,452400,11.844169808476,11.8896194240112,11.6123767692464,11.8169000391549,995387.958011467,0.0,1.0
2001-03-29,27.35,27.59,25.7,26.06,918400,12.4304698488802,12.5395489261647,11.6805511925492,11.844169808476,2020699.16144503,0.0,1.0
2001-03-30,27.91,28.12,26.65,27.1,874267,12.6849876958774,12.7804318885013,12.1123225401337,12.3168458100422,1923596.0298117,0.0,1.0
2001-04-02,27.25,28.25,27.2,27.7,448067,12.385020233345,12.8395163886971,12.3622954255774,12.5895435032535,985854.324010444,0.0,1.0
2001-04-03,26.53,27.45,26.2,27.35,330600,12.0577830014915,12.4759194644154,11.9077992702253,12.4304698488802,727398.892392995,0.0,1.0
2001-04-04,26.87,27.07,26.6,26.73,531267,12.2123116943112,12.3032109253816,12.0895977323661,12.1486822325619,1168914.17835738,0.0,1.0
2001-04-05,27.69,27.75,26.7,27.15,317400,12.5849985416999,12.6122683110211,12.1350473479013,12.3395706178098,698355.742424493,0.0,1.0
2001-04-06,27.21,27.75,27.0,27.75,442867,12.3668403871309,12.6122683110211,12.271396194507,12.6122683110211,974413.083113761,0.0,1.0
2001-04-09,27.63,28.6,27.35,27.56,278667,12.5577287723788,12.9985900430704,12.4304698488802,12.5259140415042,613133.899414637,0.0,1.0
2001-04-10,28.45,28.65,27.63,27.63,322267,12.9304156197675,13.021314850838,12.5577287723788,12.5577287723788,709064.303856063,0.0,1.0
2001-04-11,28.1,29.0,28.05,29.0,307667,12.7713419653943,13.1803885052112,12.7486171576267,13.1803885052112,676940.819799987,0.0,1.0
2001-04-12,28.09,28.4,27.4,28.1,210200,12.7667970038408,12.9076908119999,12.4531946566478,12.7713419653943,462490.160862092,0.0,1.0
2001-04-16,28.23,28.73,27.9,28.09,268400,12.8304264655901,13.0576745432661,12.6804427343239,12.7667970038408,590544.049359588,0.0,1.0
2001-04-17,28.0,28.91,28.0,28.24,329667,12.7258923498591,13.1394838512295,12.7258923498591,12.8349714271436,725346.069747494,0.0,1.0
2001-04-18,28.79,29.39,27.8,28.01,1217800,13.0849443125873,13.3576420057985,12.6349931187887,12.7304373114126,2679450.60845792,0.0,1.0
2001-04-19,29.38,29.5,28.92,29.0,319267,13.353097044245,13.4076365828873,13.144028812783,13.1803885052112,702463.587954128,0.0,1.0
2001-04-20,28.65,29.5,28.49,29.15,438267,13.021314850838,13.4076365828873,12.9485954659816,13.248562928514,964291.98539746,0.0,1.0
2001-04-23,28.52,29.2,28.45,28.85,526867,12.9622303506422,13.2712877362816,12.9304156197675,13.1122140819084,1159233.12836788,0.0,1.0
2001-04-24,27.62,28.0,27.2,28.0,1211200,12.5531838108253,12.7258923498591,12.3622954255774,12.7258923498591,2664929.03347367,0.0,1.0
2001-04-25,28.2,28.33,27.5,27.5,667800,12.8167915809295,12.8758760811253,12.498644272183,12.498644272183,1469319.35977025,0.0,1.0
2001-04-26,28.8,28.99,28.1,28.1,520400,13.0894892741408,13.1758435436577,12.7713419653943,12.7713419653943,1145004.18512194,0.0,1.0
2001-04-27,28.7,29.04,28.49,28.65,514400,13.0440396586056,13.1985683514253,12.9485954659816,13.021314850838,1131802.75331808,0.0,1.0
2001-04-30,28.7,29.05,28.6,28.6,726400,13.0440396586056,13.2031133129788,12.9985900430704,12.9985900430704,1598253.34372133,0.0,1.0
2001-05-01,29.03,29.4,28.7,28.9,432400,13.1940233898718,13.362186967352,13.0440396586056,13.134938889676,951383.185331913,0.0,1.0
2001-05-02,28.49,29.3,28.25,29.28,289600,12.9485954659816,13.3167373518168,12.8395163886971,13.3076474287098,637189.108399915,0.0,1.0
2001-05-03,27.99,28.19,27.65,27.95,525467,12.7213473883056,12.812246619376,12.5668186954858,12.7031675420915,1156152.79428031,0.0,1.0
2001-05-04,28.0,28.0,27.56,27.74,541667,12.7258923498591,12.7258923498591,12.5259140415042,12.6077233494675,1191796.66015075,0.0,1.0
2001-05-07,27.52,27.74,27.48,27.65,487000,12.5077341952901,12.6077233494675,12.489554349076,12.5668186954858,1071516.21474709,0.0,1.0
2001-05-08,27.4,27.74,27.16,27.7,649200,12.4531946566478,12.6077233494675,12.3441155793633,12.5895435032535,1428394.92117826,0.0,1.0
2001-05-09,27.37,27.5,27.05,27.5,295400,12.4395597719873,12.498644272183,12.2941210022746,12.498644272183,649950.492476982,0.0,1.0
2001-05-10,26.36,27.2,25.74,27.05,1414200,11.9805186550816,12.3622954255774,11.6987310387633,12.2941210022746,3111577.47617113,0.0,1.0
2001-05-11,26.13,26.36,25.94,26.36,1123800,11.8759845393506,11.9805186550816,11.7896302698337,11.9805186550816,2472628.17686404,0.0,1.0
2001-05-14,26.61,26.75,26.02,26.15,448400,12.0941426939197,12.157772155669,11.8259899622619,11.8850744624577,986587.003475554,0.0,1.0
2001-05-15,27.4,27.44,26.4,26.8,481267,12.4531946566478,12.4713745028619,11.9986985012957,12.1804969634366,1058902.2466585,0.0,1.0
2001-05-16,27.38,28.1,26.25,27.05,770000,12.4441047335408,12.7713419653943,11.9305240779929,12.2941210022746,1694183.74816275,0.0,1.0
2001-05-17,27.5,27.99,27.27,27.3,829600,12.498644272183,12.7213473883056,12.394110156452,12.4077450411126,1825317.97074782,0.0,1.0
2001-05-18,27.23,27.35,27.0,27.25,392400,12.375930310238,12.4304698488802,12.271396194507,12.385020233345,863373.639972809,0.0,1.0
2001-05-21,27.6,27.6,26.95,27.25,665200,12.5440938877182,12.5440938877182,12.2486713867394,12.385020233345,1463598.73932191,0.0,1.0
2001-05-22,27.85,28.0,27.5,27.75,625867,12.6577179265563,12.7258923498591,12.498644272183,12.6122683110211,1377056.75313166,0.0,1.0
2001-05-23,27.5,28.0,27.15,27.85,903600,12.498644272183,12.7258923498591,12.3395706178098,12.6577179265563,1988135.62966217,0.0,1.0
2001-05-24,27.06,27.75,26.86,27.6,447067,12.2986659638281,12.6122683110211,12.2077667327577,12.5440938877182,983654.085376466,0.0,1.0
2001-05-25,27.41,27.43,26.98,27.21,498600,12.4577396182013,12.4668295413084,12.2623062713999,12.3668403871309,1097038.98290124,0.0,1.0
2001-05-29,27.05,27.49,26.95,27.49,358467,12.2941210022746,12.4940993106295,12.2486713867394,12.4940993106295,788712.942406049,0.0,1.0
2001-05-30,26.65,27.05,26.5,27.05,657200,12.1123225401337,12.2941210022746,12.0441481168309,12.2941210022746,1445996.83025009,0.0,1.0
2001-05-31,24.55,26.85,23.61,26.85,3276000,11.1578806138943,12.2032217712042,10.7306542278633,12.2032217712042,7207981.76491064,0.0,1.0
2001-06-01,24.3,24.8,24.1,24.55,1583867,11.0442565750563,11.2715046527323,10.9533573439859,11.1578806138943,3484885.3644822,0.0,1.0
2001-06-04,24.0,24.45,23.8,24.3,925600,10.9079077284506,11.1124309983591,10.8170084973802,11.0442565750563,2036540.87960968,0.0,1.0
2001-06-05,22.54,24.0,22.1,24.0,3194600,10.2443433416366,10.9079077284506,10.0443650332816,10.9079077284506,7028882.34010483,0.0,1.0
2001-06-06,21.56,22.7,21.45,22.4,2547467,9.7989371093915,10.3170627264929,9.74894253230276,10.1807138798873,5605035.31218302,0.0,1.0
2001-06-07,23.74,23.93,23.0,23.0,5001400,10.7897387280591,10.876092997576,10.4534115730985,10.4534115730985,11004273.5039756,0.0,1.0
2001-06-08,23.88,24.12,23.25,23.25,988067,10.8533681898084,10.9624472670929,10.5670356119366,10.5670356119366,2173983.18635835,0.0,1.0
2001-06-11,23.41,23.97,23.15,23.9,1127400,10.6397549967929,10.8942728437901,10.5215859964014,10.8624581129154,2480549.03594635,0.0,1.0
2001-06-12,23.75,23.89,23.06,23.1,815067,10.7942836896126,10.8579131513619,10.4806813424197,10.4988611886337,1793341.90268023,0.0,1.0
2001-06-13,23.7,24.15,23.55,23.75,762267,10.771558881845,10.9760821517535,10.7033844585422,10.7942836896126,1677169.30280621,0.0,1.0
2001-06-14,23.77,24.2,23.5,23.8,1250867,10.8033736127197,10.9988069595211,10.6806596507746,10.8170084973802,2752205.89936765,0.0,1.0
2001-06-15,23.98,24.09,23.75,23.77,698267,10.8988178053436,10.9488123824323,10.7942836896126,10.8033736127197,1536354.03023164,0.0,1.0
2001-06-18,23.95,24.15,23.72,24.0,681867,10.885182920683,10.9760821517535,10.7806488049521,10.9079077284506,1500270.11663441,0.0,1.0
2001-06-19,23.82,24.2,23.7,24.1,542867,10.8260984204873,10.9988069595211,10.771558881845,10.9533573439859,1194436.94651152,0.0,1.0
2001-06-20,24.35,24.4,23.83,23.95,339200,11.0669813828239,11.0897061905915,10.8306433820408,10.885182920683,746320.944645202,0.0,1.0
2001-06-21,24.95,25.23,24.1,24.25,1094667,11.3396790760352,11.4669379995337,10.9533573439859,11.0215317672887,2408528.62474035,0.0,1.0
2001-06-22,24.6,25.6,24.35,25.6,745400,11.1806054216619,11.635101577014,11.0669813828239,11.635101577014,1640057.87776691,0.0,1.0
2001-06-25,24.88,25.06,24.5,24.6,691400,11.3078643451605,11.3896736531239,11.1351558061267,11.1806054216619,1521244.99153212,0.0,1.0
2001-06-26,24.62,24.89,24.36,24.5,702467,11.189695344769,11.312409306714,11.0715263443774,11.1351558061267,1545595.03249434,0.0,1.0
2001-06-27,24.86,24.9,24.35,24.75,962400,11.2987744220535,11.3169542682675,11.0669813828239,11.2487798449647,2117509.66134004,0.0,1.0
2001-06-28,25.62,25.74,24.87,25.0,229800,11.6441915001211,11.6987310387633,11.303319383607,11.3624038838028,505614.838088052,0.0,1.0
2001-06-29,25.85,25.85,25.14,25.56,640467,11.7487256158521,11.7487256158521,11.4260333455521,11.6169217307999,1409180.23718773,0.0,1.0
2001-07-02,25.51,25.62,25.0,25.25,497667,11.5941969230323,11.6441915001211,11.3624038838028,11.4760279226408,1094986.16025574,0.0,1.0
2001-07-03,25.4,25.75,25.25,25.6,316867,11.5442023459436,11.7032760003168,11.4760279226408,11.635101577014,697183.015232582,0.0,1.0
2001-07-05,25.92,26.14,25.4,25.4,524800,11.7805403467267,11.8805295009042,11.5442023459436,11.5442023459436,1154685.23511145,0.0,1.0
2001-07-06,24.95,25.77,24.69,25.77,512667,11.3396790760352,11.7123659234239,11.2215100756436,11.7123659234239,1127989.73976539,0.0,1.0
2001-07-09,24.7,25.04,24.52,24.95,361600,11.2260550371971,11.3805837300168,11.1442457292337,11.3396790760352,795606.290046303,0.0,1.0
2001-07-10,25.11,25.35,24.9,24.95,856200,11.4123984608915,11.521477538176,11.3169542682675,11.3396790760352,1883844.31841162,0.0,1.0
2001-07-11,25.25,25.44,24.65,25.05,936467,11.4760279226408,11.5623821921577,11.2033302294295,11.3851286915704,2060450.8728451,0.0,1.0
2001-07-12,25.96,26.0,25.11,25.25,453200,11.7987201929408,11.8169000391549,11.4123984608915,11.4760279226408,997148.148918649,0.0,1.0
2001-07-13,26.45,26.75,25.85,25.95,435200,12.0214233090633,12.157772155669,11.7487256158521,11.7941752313873,957543.853507055,0.0,1.0
2001-07-16,26.69,26.8,26.1,26.44,287400,12.1305023863478,12.1804969634366,11.8623496546901,12.0168783475098,632348.583405165,0.0,1.0
2001-07-17,27.39,27.5,26.67,26.85,485600,12.4486496950943,12.498644272183,12.1214124632408,12.2032217712042,1068435.88065952,0.0,1.0
2001-07-18,26.59,27.55,26.45,27.45,365667,12.0850527708126,12.5213690799506,12.0214233090633,12.4759194644154,804554.660570689,0.0,1.0
2001-07-19,26.85,27.2,26.25,26.5,269067,12.2032217712042,12.3622954255774,11.9305240779929,12.0441481168309,592011.60852845,0.0,1.0
2001-07-20,27.06,27.3,26.61,26.7,246600,12.2986659638281,12.4077450411126,12.0941426939197,12.1350473479013,542578.847138877,0.0,1.0
2001-07-23,27.16,27.25,26.85,27.07,220867,12.3441155793633,12.385020233345,12.2032217712042,12.3032109253816,485960.106370732,0.0,1.0
2001-07-24,26.91,27.15,26.73,27.15,275600,12.2304915405253,12.3395706178098,12.1486822325619,12.3395706178098,606385.767524227,0.0,1.0
2001-07-25,26.48,26.71,25.5,26.7,387600,12.0350581937239,12.1395923094549,11.5896519614788,12.1350473479013,852812.494529718,0.0,1.0
2001-07-26,25.92,26.4,25.5,26.4,408000,11.7805403467267,11.9986985012957,11.5896519614788,11.9986985012957,897697.362662862,0.0,1.0
2001-07-27,25.0,25.6,24.69,25.6,1030667,11.3624038838028,11.635101577014,11.2215100756436,11.635101577014,2267713.35216579,0.0,1.0
2001-07-30,25.2,25.45,25.0,25.15,314200,11.4533031148732,11.5669271537112,11.3624038838028,11.4305783071056,691314.978795762,0.0,1.0
2001-07-31,25.22,25.5,25.1,25.25,181067,11.4623930379802,11.5896519614788,11.407853499338,11.4760279226408,398390.608738423,0.0,1.0
2001-08-01,25.1,25.14,24.65,24.75,666067,11.407853499338,11.4260333455521,11.2033302294295,11.2487798449647,1465506.34621756,0.0,1.0
2001-08-02,26.21,26.66,25.25,25.28,939667,11.9123442317788,12.1168675016873,11.4760279226408,11.4896628073013,2067491.63647384,0.0,1.0
2001-08-03,26.7,26.85,26.2,26.25,794667,12.1350473479013,12.2032217712042,11.9077992702253,11.9305240779929,1748457.03454709,0.0,1.0
2001-08-06,26.56,26.75,26.31,26.7,445400,12.071417886152,12.157772155669,11.957793847314,12.1350473479013,979986.287573629,0.0,1.0
2001-08-07,24.3,25.75,23.68,25.75,1468867,11.0442565750563,11.7032760003168,10.762468958738,11.7032760003168,3231857.92157478,0.0,1.0
2001-08-08,24.48,25.15,23.8,24.2,950067,11.1260658830197,11.4305783071056,10.8170084973802,10.9988069595211,2090374.11826719,0.0,1.0
2001-08-09,24.46,24.88,24.0,24.4,579667,11.1169759599126,11.3078643451605,10.9079077284506,11.0897061905915,1275405.7282419,0.0,1.0
2001-08-10,24.5,25.05,24.11,24.4,423467,11.1351558061267,11.3851286915704,10.9579023055394,11.0897061905915,931728.453614594,0.0,1.0
2001-08-13,24.59,24.89,24.45,24.7,261200,11.1760604601084,11.312409306714,11.1124309983591,11.2260550371971,574702.33119495,0.0,1.0
2001-08-14,24.55,24.94,24.4,24.75,469267,11.1578806138943,11.3351341144816,11.0897061905915,11.2487798449647,1032499.38305077,0.0,1.0
2001-08-15,25.1,25.3,24.55,24.65,615067,11.407853499338,11.4987527304084,11.1578806138943,11.2033302294295,1353294.1758847,0.0,1.0
2001-08-16,25.85,25.85,25.05,25.1,341400,11.7487256158521,11.7487256158521,11.3851286915704,11.407853499338,751161.469639951,0.0,1.0
2001-08-17,26.0,26.42,25.7,25.8,466600,11.8169000391549,12.0077884244028,11.6805511925492,11.7260008080844,1026631.34661395,0.0,1.0
2001-08-20,26.24,26.45,25.75,25.85,353400,11.9259791164394,12.0214233090633,11.7032760003168,11.7487256158521,777564.333247683,0.0,1.0
2001-08-21,26.25,26.65,26.05,26.35,308867,11.9305240779929,12.1123225401337,11.8396248469225,11.9759736935281,679581.10616076,0.0,1.0
2001-08-22,26.67,26.68,26.22,26.5,459667,12.1214124632408,12.1259574247943,11.9168891933323,12.0441481168309,1011377.09216458,0.0,1.0
2001-08-23,26.6,26.85,26.45,26.55,589600,12.0895977323661,12.2032217712042,12.0214233090633,12.0668729245985,1297260.6985932,0.0,1.0
2001-08-24,26.31,26.55,26.0,26.5,341000,11.957793847314,12.0668729245985,11.8169000391549,12.0441481168309,750281.374186364,0.0,1.0
2001-08-27,26.1,26.35,26.1,26.31,272000,11.8623496546901,11.9759736935281,11.8623496546901,11.957793847314,598464.908441907,0.0,1.0
2001-08-28,26.02,26.23,25.75,26.1,387600,11.8259899622619,11.9214341548859,11.7032760003168,11.8623496546901,852812.49452972,0.0,1.0
2001-08-29,26.21,26.45,25.9,26.27,381600,11.9123442317788,12.0214233090633,11.7714504236197,11.9396140010999,839611.062725854,0.0,1.0
2001-08-30,26.4,26.6,26.0,26.0,353400,11.9986985012957,12.0895977323661,11.8169000391549,11.8169000391549,777564.333247686,0.0,1.0
2001-08-31,26.6,26.6,25.8,26.2,659200,12.0895977323661,12.0895977323661,11.7260008080844,11.9077992702253,1450397.30751804,0.0,1.0
2001-09-04,27.41,27.51,26.5,26.55,806867,12.4577396182013,12.5031892337366,12.0441481168309,12.0668729245985,1775299.94588161,0.0,1.0
2001-09-05,27.0,27.5,26.2,27.2,791000,12.271396194507,12.498644272183,11.9077992702253,12.3622954255774,1740388.75947628,0.0,1.0
2001-09-06,25.94,26.95,25.83,26.75,352600,11.7896302698337,12.2486713867394,11.739635692745,12.157772155669,775804.142340506,0.0,1.0
2001-09-07,25.8,25.94,25.2,25.94,1374800,11.7260008080844,11.7896302698337,11.4533031148732,11.7896302698337,3024888.07399242,0.0,1.0
2001-09-10,25.5,25.75,25.41,25.55,1389667,11.5896519614788,11.7032760003168,11.5487473074971,11.6123767692464,3057599.02176376,0.0,1.0
2001-09-17,23.95,24.75,23.41,24.75,507867,10.885182920683,11.2487798449647,10.6397549967929,11.2487798449647,1117428.59432231,0.0,1.0
2001-09-18,23.35,23.95,23.33,23.95,557467,10.6124852274718,10.885182920683,10.6033953043647,10.885182920683,1226560.43056759,0.0,1.0
2001-09-19,22.95,23.25,22.65,23.25,513267,10.4306867653309,10.5670356119366,10.2943379187253,10.5670356119366,1129309.88294579,0.0,1.0
2001-09-20,22.45,22.95,22.4,22.95,770800,10.2034386876549,10.4306867653309,10.1807138798873,10.4306867653309,1695943.93906993,0.0,1.0
2001-09-21,22.46,22.5,21.3,22.5,1069600,10.2079836492084,10.2261634954225,9.68076810899995,10.2261634954225,2353375.24290244,0.0,1.0
2001-09-24,23.35,23.35,22.45,22.65,524800,10.6124852274718,10.6124852274718,10.2034386876549,10.2943379187253,1154685.23511144,0.0,1.0
2001-09-25,23.6,24.1,23.35,23.35,816800,10.7261092663098,10.9533573439859,10.6124852274718,10.6124852274718,1797154.91623291,0.0,1.0
2001-09-26,23.5,23.7,23.29,23.5,472600,10.6806596507746,10.771558881845,10.5852154581506,10.6806596507746,1039832.77841781,0.0,1.0
2001-09-27,23.33,23.65,22.84,23.48,393467,10.6033953043647,10.7488340740774,10.3806921882422,10.6715697276675,865721.294595268,0.0,1.0
2001-09-28,23.62,23.93,23.3,23.5,419067,10.7351991894168,10.876092997576,10.5897604197042,10.6806596507746,922047.403625096,0.0,1.0
2001-10-01,22.63,23.51,22.4,23.5,476000,10.2852479956183,10.6852046123281,10.1807138798873,10.6806596507746,1047313.58977333,0.0,1.0
2001-10-02,22.99,23.09,22.75,22.8,547467,10.448866611545,10.4943162270802,10.3397875342605,10.3625123420281,1204558.04422782,0.0,1.0
2001-10-03,23.55,23.7,22.15,23.7,1621800,10.7033844585422,10.771558881845,10.0670898410492,10.771558881845,3568347.01658488,0.0,1.0
2001-10-04,23.38,24.3,22.6,24.3,5259600,10.6261201121323,11.0442565750563,10.2716131109577,11.0442565750563,11572375.1192686,0.0,1.0
2001-10-05,23.1,23.5,22.9,23.5,2654067,10.4988611886337,10.6806596507746,10.4079619575633,10.6806596507746,5839580.75056506,0.0,1.0
2001-10-08,23.1,23.53,22.96,23.53,1124467,10.4988611886337,10.6942945354352,10.4352317268845,10.6942945354352,2474095.73603291,0.0,1.0
2001-10-09,22.51,23.35,22.46,23.35,772267,10.230708456976,10.6124852274718,10.2079836492084,10.6124852274718,1699171.68914598,0.0,1.0
2001-10-10,22.95,23.0,22.33,22.4,566600,10.4306867653309,10.4534115730985,10.1488991490126,10.1807138798873,1246655.21001171,0.0,1.0
2001-10-11,23.18,23.45,23.0,23.1,925667,10.5352208810619,10.657934843007,10.4534115730985,10.4988611886337,2036688.29559815,0.0,1.0
2001-10-12,22.74,23.45,22.7,23.4,545000,10.335242572707,10.657934843007,10.3170627264929,10.6352100352394,1199130.05551779,0.0,1.0
2001-10-15,22.55,22.65,22.38,22.6,835400,10.2488883031901,10.2943379187253,10.1716239567802,10.2716131109577,1838079.35482489,0.0,1.0
2001-10-16,22.95,23.0,22.7,22.75,1435400,10.4306867653309,10.4534115730985,10.3170627264929,10.3397875342605,3158222.53521146,0.0,1.0
2001-10-17,23.73,23.99,23.5,23.7,2578200,10.7851937665056,10.9033627668971,10.6806596507746,10.771558881845,5672655.24612105,0.0,1.0
2001-10-18,24.15,24.35,23.6,23.6,722467,10.9760821517535,11.0669813828239,10.7261092663098,10.7261092663098,1589599.80517389,0.0,1.0
2001-10-19,24.14,24.3,23.83,24.0,458600,10.9715371901999,11.0442565750563,10.8306433820408,10.9079077284506,1009029.43754213,0.0,1.0
2001-10-22,24.22,24.35,23.8,24.25,396467,11.0078968826281,11.0669813828239,10.8170084973802,11.0215317672887,872322.0104972,0.0,1.0
2001-10-23,24.71,25.0,24.23,24.4,1034600,11.2305999987506,11.3624038838028,11.0124418441816,11.0897061905915,2276366.89071324,0.0,1.0
2001-10-24,24.61,24.98,24.51,24.98,564667,11.1851503832154,11.3533139606957,11.1397007676802,11.3533139606957,1242402.14873224,0.0,1.0
2001-10-25,24.5,24.64,24.15,24.6,722600,11.1351558061267,11.198785267876,10.9760821517535,11.1806054216619,1589892.43691222,0.0,1.0
2001-10-26,25.21,25.29,24.64,24.64,1025000,11.4578480764267,11.4942077688549,11.198785267876,11.198785267876,2255244.59982704,0.0,1.0
2001-10-29,25.0,25.28,24.82,25.28,959800,11.3624038838028,11.4896628073013,11.2805945758394,11.4896628073013,2111789.0408917,0.0,1.0
2001-10-30,24.36,25.05,24.23,25.05,638200,11.0715263443774,11.3851286915704,11.0124418441816,11.3851286915704,1404192.29620451,0.0,1.0
2001-10-31,25.4,25.5,24.22,24.22,691867,11.5442023459436,11.5896519614788,11.0078968826281,11.0078968826281,1522272.50297418,0.0,1.0
2001-11-01,26.2,26.33,24.82,25.35,1412867,11.9077992702253,11.9668837704211,11.2805945758394,11.521477538176,3108644.55807203,0.0,1.0
2001-11-02,26.43,26.6,25.87,26.0,561467,12.0123333859563,12.0895977323661,11.7578155389591,11.8169000391549,1235361.3851035,0.0,1.0
2001-11-05,26.88,26.99,26.23,26.23,724600,12.2168566558647,12.2668512329535,11.9214341548859,11.9214341548859,1594292.91418017,0.0,1.0
2001-11-06,26.99,26.99,26.44,26.85,903400,12.2668512329535,12.2668512329535,12.0168783475098,12.2032217712042,1987695.58193536,0.0,1.0
2001-11-07,26.87,27.01,26.75,27.01,529067,12.2123116943112,12.2759411560605,12.157772155669,12.2759411560605,1164073.65336263,0.0,1.0
2001-11-08,27.8,28.0,26.92,26.95,1583800,12.6349931187887,12.7258923498591,12.2350365020788,12.2486713867394,3484737.94849372,0.0,1.0
2001-11-09,27.59,27.71,27.35,27.7,617267,12.5395489261647,12.594088464807,12.4304698488802,12.5895435032535,1358134.70087946,0.0,1.0
2001-11-12,27.45,27.6,27.11,27.5,411800,12.4759194644154,12.5440938877182,12.3213907715957,12.498644272183,906058.269471979,0.0,1.0
2001-11-13,27.5,27.7,27.4,27.5,917667,12.498644272183,12.5895435032535,12.4531946566478,12.498644272183,2019086.38652633,0.0,1.0
2001-11-14,27.69,27.74,27.35,27.55,666067,12.5849985416999,12.6077233494675,12.4304698488802,12.5213690799506,1465506.34621756,0.0,1.0
2001-11-15,27.9,28.02,27.45,27.45,1584400,12.6804427343239,12.7349822729661,12.4759194644154,12.4759194644154,3486058.09167411,0.0,1.0
2001-11-16,27.58,27.9,27.41,27.9,813400,12.5350039646112,12.6804427343239,12.4577396182013,12.6804427343239,1789674.10487738,0.0,1.0
2001-11-19,27.7,27.75,27.25,27.5,395000,12.5895435032535,12.6122683110211,12.385020233345,12.498644272183,869094.26042115,0.0,1.0
2001-11-20,28.2,28.25,27.8,27.95,1077267,12.8167915809295,12.8395163886971,12.6349931187887,12.7031675420915,2370244.47250915,0.0,1.0
2001-11-21,28.25,28.39,27.7,28.39,522467,12.8395163886971,12.9031458504464,12.5895435032535,12.9031458504464,1149552.07837838,0.0,1.0
2001-11-23,28.36,28.37,28.03,28.37,172867,12.8895109657858,12.8940559273394,12.7395272345197,12.8940559273394,380348.651939808,0.0,1.0
2001-11-26,28.4,28.65,28.16,28.3,725200,12.9076908119999,13.021314850838,12.7986117347154,12.8622411964647,1595613.05736056,0.0,1.0
2001-11-27,27.86,28.25,27.7,28.25,482667,12.6622628881098,12.8395163886971,12.5895435032535,12.8395163886971,1061982.58074607,0.0,1.0
2001-11-28,27.7,28.0,27.4,28.0,387467,12.5895435032535,12.7258923498591,12.4531946566478,12.7258923498591,852519.862791397,0.0,1.0
2001-11-29,27.97,28.12,27.6,27.87,589867,12.7122574651985,12.7804318885013,12.5440938877182,12.6668078496633,1297848.16230847,0.0,1.0
2001-11-30,28.0,28.1,27.75,27.75,424267,12.7258923498591,12.7713419653943,12.6122683110211,12.6122683110211,933488.644521775,0.0,1.0
2001-12-03,27.47,27.85,27.1,27.85,702467,12.4850093875225,12.6577179265563,12.3168458100422,12.6577179265563,1545595.03249434,0.0,1.0
2001-12-04,27.91,28.02,27.47,27.47,837800,12.6849876958774,12.7349822729661,12.4850093875225,12.4850093875225,1843359.92754644,0.0,1.0
2001-12-05,28.72,28.76,27.67,27.67,1074667,13.0531295817126,13.0713094279267,12.5759086185929,12.5759086185929,2364523.85206081,0.0,1.0
2001-12-06,28.49,28.59,28.0,28.59,884600,12.9485954659816,12.9940450815168,12.7258923498591,12.9940450815168,1946331.09561659,0.0,1.0
2001-12-07,27.74,28.42,27.6,28.42,731800,12.6077233494675,12.916780735107,12.5440938877182,12.916780735107,1610134.63234482,0.0,1.0
2001-12-10,28.1,28.14,27.69,27.74,467667,12.7713419653943,12.7895218116084,12.5849985416999,12.6077233494675,1028979.0012364,0.0,1.0
2001-12-11,27.9,28.22,27.83,28.05,577067,12.6804427343239,12.8258815040366,12.6486280034492,12.7486171576267,1269685.10779355,0.0,1.0
2001-12-12,27.48,27.98,27.0,27.9,1065267,12.489554349076,12.716802426752,12.271396194507,12.6804427343239,2343841.60890142,0.0,1.0
2001-12-13,27.2,27.48,26.95,27.48,1358000,12.3622954255774,12.489554349076,12.2486713867394,12.489554349076,2987924.06494159,0.0,1.0
2001-12-14,28.37,28.45,27.28,27.33,1197867,12.8940559273394,12.9304156197675,12.3986551180056,12.4213799257732,2635593.25176684,0.0,1.0
2001-12-17,29.11,29.27,28.37,28.37,1076067,13.2303830822999,13.3031024671563,12.8940559273394,12.8940559273394,2367604.18614838,0.0,1.0
2001-12-18,29.47,29.49,29.02,29.02,525467,13.3940016982267,13.4030916213337,13.1894784283182,13.1894784283182,1156152.79428031,0.0,1.0
2001-12-19,29.58,29.73,29.0,29.43,1099400,13.4439962753154,13.5121706986182,13.1803885052112,13.3758218520126,2418942.35419498,0.0,1.0
2001-12-20,29.01,29.7,28.89,29.59,538600,13.1849334667647,13.4985358139577,13.1303939281225,13.4485412368689,1185048.52826034,0.0,1.0
2001-12-21,29.86,29.95,28.6,28.75,1063267,13.571255198814,13.6121598527957,12.9985900430704,13.0667644663732,2339441.13163347,0.0,1.0
2001-12-24,29.66,30.0,29.63,29.86,368067,13.4803559677436,13.6348846605633,13.466721083083,13.571255198814,809835.233292234,0.0,1.0
2001-12-26,30.04,30.15,29.53,29.6,489467,13.6530645067774,13.7030590838661,13.4212714675478,13.4530861984225,1076944.20345712,0.0,1.0
2001-12-27,30.14,30.37,30.04,30.04,328200,13.6985141223126,13.8030482380436,13.6530645067774,13.6530645067774,722118.31967145,0.0,1.0
2001-12-28,30.11,30.24,29.91,30.05,229400,13.684879237652,13.7439637378478,13.5939800065816,13.6576094683309,504734.742634464,0.0,1.0
2001-12-31,29.76,30.1,29.69,30.0,491267,13.5258055832788,13.6803342760985,13.4939908524042,13.6348846605633,1080904.63299828,0.0,1.0
2002-01-02,29.39,29.6,28.65,29.5,728800,13.3576420057985,13.4530861984225,13.021314850838,13.4076365828873,1603533.91644288,0.0,1.0
2002-01-03,30.0,30.05,29.29,30.05,578667,13.6348846605633,13.6576094683309,13.3121923902633,13.6576094683309,1273205.48960792,0.0,1.0
2002-01-04,30.73,30.89,30.25,30.89,1375800,13.9666668539704,14.0393862388267,13.7485086994013,14.0393862388267,3027088.31262638,0.0,1.0
2002-01-07,31.13,31.35,30.6,30.6,1011467,14.1484653161112,14.2484544702887,13.9075823537746,13.9075823537746,2225468.77039342,0.0,1.0
2002-01-08,31.38,31.6,30.95,31.2,759200,14.2620893549492,14.3620785091267,14.0666560081478,14.1802800469858,1670421.1709158,0.0,1.0
2002-01-09,31.59,31.78,31.27,31.35,740667,14.3575335475732,14.4438878170901,14.2120947778605,14.2484544702887,1629644.14831229,0.0,1.0
2002-01-10,31.35,31.79,31.1,31.47,682000,14.2484544702887,14.4484327786436,14.1348304314506,14.3029940089309,1500562.74837272,0.0,1.0
2002-01-11,30.78,31.45,30.77,31.15,529000,13.989391661738,14.2939040858239,13.9848467001844,14.1575552392182,1163926.23737415,0.0,1.0
2002-01-14,30.06,30.95,30.06,30.7,410600,13.6621544298844,14.0666560081478,13.6621544298844,13.9530319693098,903417.983111207,0.0,1.0
2002-01-15,30.82,31.19,30.1,30.2,903867,14.007571507952,14.1757350854323,13.6803342760985,13.7257838916337,1988723.09337744,0.0,1.0
2002-01-16,30.56,31.15,30.5,30.5,934400,13.8894025075605,14.1575552392182,13.8621327382394,13.8621327382394,2055902.97958867,0.0,1.0
2002-01-17,31.5,31.5,30.41,30.5,1367067,14.3166288935915,14.3166288935915,13.8212280842577,13.8621327382394,3007873.62863586,0.0,1.0
2002-01-18,32.52,33.2,31.5,31.5,1958267,14.7802149720506,15.0892723576901,14.3166288935915,14.3166288935915,4308654.70904343,0.0,1.0
2002-01-22,32.09,32.4,32.0,32.2,1093400,14.5847816252492,14.7256754334084,14.5438769712675,14.634776202338,2405740.92239112,0.0,1.0
2002-01-23,32.65,32.66,31.76,32.66,1592600,14.8392994722464,14.8438444337999,14.434797893983,14.8438444337999,3504100.04847273,0.0,1.0
2002-01-24,32.8,33.46,32.58,32.95,964200,14.9074738955492,15.2074413580816,14.8074847413718,14.975648318852,2121470.09088121,0.0,1.0
2002-01-25,31.88,32.8,31.75,32.8,840400,14.4893374326253,14.9074738955492,14.4302529324295,14.9074738955492,1849080.54799478,0.0,1.0
2002-01-28,32.15,32.17,31.65,32.17,1390600,14.6120513945703,14.6211413176774,14.3848033168943,14.6211413176774,3059651.84440927,0.0,1.0
2002-01-29,31.82,32.4,31.74,32.3,824400,14.4620676633042,14.7256754334084,14.425707970876,14.6802258178732,1813876.72985113,0.0,1.0
2002-01-30,33.0,33.1,32.09,32.15,1125267,14.9983731266196,15.0438227421549,14.5847816252492,14.6120513945703,2475855.92694008,0.0,1.0
2002-01-31,33.76,33.93,33.1,33.1,913667,15.3437902046872,15.4210545510971,15.0438227421549,15.0438227421549,2010285.43199042,0.0,1.0
2002-02-01,33.02,33.62,32.81,33.62,818667,15.0074630497267,15.2801607429379,14.9120188571027,15.2801607429379,1801262.76176254,0.0,1.0
2002-02-04,33.4,33.5,33.0,33.15,609000,15.1801715887605,15.2256212042957,14.9983731266196,15.0665475499225,1339945.32809236,0.0,1.0
2002-02-05,33.52,33.75,33.15,33.2,506200,15.2347111274027,15.3392452431337,15.0665475499225,15.0892723576901,1113760.79651947,0.0,1.0
2002-02-06,32.85,33.65,32.6,33.53,900867,14.9301987033168,15.2937956275985,14.8165746644788,15.2392560889563,1982122.37747551,0.0,1.0
2002-02-07,31.75,32.61,31.64,32.6,911400,14.4302529324295,14.8211196260323,14.3802583553408,14.8165746644788,2005297.49100719,0.0,1.0
2002-02-08,30.95,32.04,30.71,31.75,1412467,14.0666560081478,14.5620568174816,13.9575769308633,14.4302529324295,3107764.46261845,0.0,1.0
2002-02-11,31.55,31.55,30.91,30.95,2495800,14.3393537013591,14.3393537013591,14.0484761619337,14.0666560081478,5491355.5826813,0.0,1.0
2002-02-12,31.37,31.99,31.05,31.76,983200,14.2575443933957,14.539332009714,14.112105623683,14.434797893983,2163274.62492678,0.0,1.0
2002-02-13,32.0,32.23,31.22,31.55,1060667,14.5438769712675,14.6484110869985,14.1893699700929,14.3393537013591,2333720.51118513,0.0,1.0
2002-02-14,32.75,32.75,32.07,32.15,1080067,14.8847490877816,14.8847490877816,14.5756917021422,14.6120513945703,2376405.14068429,0.0,1.0
2002-02-15,31.65,32.75,31.3,32.75,996200,14.3848033168943,14.8847490877816,14.2257296625211,14.8847490877816,2191877.72716849,0.0,1.0
2002-02-19,31.2,31.46,30.95,31.3,902067,14.1802800469858,14.2984490473774,14.0666560081478,14.2257296625211,1984762.66383628,0.0,1.0
2002-02-20,32.05,32.14,31.22,32.14,1250267,14.5666017790351,14.6075064330168,14.1893699700929,14.6075064330168,2750885.75618728,0.0,1.0
2002-02-21,32.55,32.9,31.95,32.05,767867,14.7938498567112,14.9529235110844,14.5211521634999,14.5666017790351,1689490.63915648,0.0,1.0
2002-02-22,32.96,33.0,32.28,32.56,771000,14.9801932804056,14.9983731266196,14.6711358947661,14.7983948182647,1696383.98679673,0.0,1.0
2002-02-25,33.46,33.68,32.97,32.97,577267,15.2074413580816,15.3074305122591,14.9847382419591,14.9847382419591,1270125.15552035,0.0,1.0
2002-02-26,33.85,33.85,33.13,33.3,942067,15.3846948586689,15.3846948586689,15.0574576268154,15.1347219732253,2072772.20919538,0.0,1.0
2002-02-27,34.61,34.65,33.86,34.0,1575600,15.7301119367365,15.7482917829506,15.3892398202225,15.4528692819718,3466695.99169512,0.0,1.0
2002-02-28,34.34,34.8,34.34,34.62,1400000,15.6073979747915,15.8164662062534,15.6073979747915,15.7346568982901,3080334.08756864,0.0,1.0
2002-03-01,34.25,34.35,33.8,34.15,610000,15.5664933208098,15.611942936345,15.3619700509013,15.5210437052746,1342145.56672634,0.0,1.0
2002-03-04,34.59,34.79,34.4,34.5,906467,15.7210220136295,15.8119212446999,15.6346677441126,15.6801173596478,1994443.71382578,0.0,1.0
2002-03-05,34.22,34.86,34.0,34.75,623000,15.5528584361492,15.8437359755746,15.4528692819718,15.7937413984858,1370748.66896805,0.0,1.0
2002-03-06,35.45,35.6,34.41,34.5,1147667,16.1118887072323,16.1800631305351,15.6392127056661,15.6801173596478,2525141.27234118,0.0,1.0
2002-03-07,35.35,35.75,35.23,35.7,971067,16.0664390916971,16.2482375538379,16.0118995530548,16.2255127460703,2136579.12958073,0.0,1.0
2002-03-08,34.8,36.0,34.31,35.9,1648267,15.8164662062534,16.361861592676,15.5937630901309,16.3164119771408,3626580.73251037,0.0,1.0
2002-03-11,32.56,34.8,32.32,34.8,1934667,14.7983948182647,15.8164662062534,14.6893157409802,15.8164662062534,4256729.07728155,0.0,1.0
2002-03-12,31.58,32.37,31.23,32.37,2194267,14.3529885860196,14.7120405487478,14.1939149316464,14.7120405487478,4827911.02666215,0.0,1.0
2002-03-13,31.56,32.15,31.49,31.58,1664000,14.3438986629126,14.6120513945703,14.312083932038,14.3529885860196,3661197.08693873,0.0,1.0
2002-03-14,31.89,32.26,31.7,32.26,694200,14.4938823941788,14.6620459716591,14.4075281246619,14.6620459716591,1527405.65970725,0.0,1.0
2002-03-15,32.06,32.2,31.6,31.65,817600,14.5711467405887,14.634776202338,14.3620785091267,14.3848033168943,1798915.10714008,0.0,1.0
2002-03-18,31.75,32.45,31.56,32.45,849667,14.4302529324295,14.748400241176,14.3438986629126,14.748400241176,1869470.15941585,0.0,1.0
2002-03-19,31.24,32.0,30.99,31.9,1789000,14.1984598931999,14.5438769712675,14.0848358543619,14.4984273557323,3936226.91618594,0.0,1.0
2002-03-20,31.17,31.67,31.0,31.35,1215067,14.1666451623253,14.3938932400013,14.0893808159154,14.2484544702887,2673437.35627126,0.0,1.0
2002-03-21,31.34,31.7,30.8,31.7,653667,14.2439095087351,14.4075281246619,13.998481584845,14.4075281246619,1438223.38715624,0.0,1.0
2002-03-22,31.02,31.82,30.9,31.55,721800,14.0984707390225,14.4620676633042,14.0439312003802,14.3393537013591,1588132.24600503,0.0,1.0
2002-03-25,30.85,31.3,30.55,31.02,560267,14.0212063926126,14.2257296625211,13.884857546007,14.0984707390225,1232721.09874273,0.0,1.0
2002-03-26,31.34,31.45,30.7,30.7,415600,14.2439095087351,14.2939040858239,13.9530319693098,13.9530319693098,914419.176281095,0.0,1.0
2002-03-27,31.89,32.44,31.5,32.44,786267,14.4938823941788,14.7438552796225,14.3166288935915,14.7438552796225,1729975.03002167,0.0,1.0
2002-03-28,32.41,32.7,32.05,32.05,805800,14.7302203949619,14.862024280014,14.5666017790351,14.5666017790351,1772952.29125915,0.0,1.0
2002-04-01,31.66,32.41,31.31,32.41,658000,14.3893482784478,14.7302203949619,14.2302746240746,14.7302203949619,1447757.02115726,0.0,1.0
2002-04-02,30.97,31.76,30.8,31.66,1088400,14.0757459312549,14.434797893983,13.998481584845,14.3893482784478,2394739.72922122,0.0,1.0
2002-04-03,30.03,31.01,29.8,31.0,2009867,13.6485195452239,14.0939257774689,13.5439854294929,14.0893808159154,4422187.02255666,0.0,1.0
2002-04-04,30.33,30.37,29.5,29.9,1686400,13.7848683918295,13.8030482380436,13.4076365828873,13.5894350450281,3710482.43233983,0.0,1.0
2002-04-05,31.45,31.84,30.72,30.8,1088800,14.2939040858239,14.4711575864112,13.9621218924168,13.998481584845,2395619.82467481,0.0,1.0
2002-04-08,31.98,32.2,31.3,31.48,1594600,14.5347870481605,14.634776202338,14.2257296625211,14.3075389704844,3508500.52574068,0.0,1.0
2002-04-09,32.65,32.89,32.25,32.3,500800,14.8392994722464,14.9483785495309,14.6575010101056,14.6802258178732,1101879.50789598,0.0,1.0
2002-04-10,33.14,33.34,32.27,32.4,875667,15.0620025883689,15.1529018194394,14.6665909332126,14.7256754334084,1926676.36389927,0.0,1.0
2002-04-11,33.4,33.68,32.99,33.0,840600,15.1801715887605,15.3074305122591,14.9938281650661,14.9983731266196,1849520.59572157,0.0,1.0
2002-04-12,33.2,33.69,32.77,33.4,998067,15.0892723576901,15.3119754738126,14.8938390108887,15.1801715887605,2195985.57269812,0.0,1.0
2002-04-15,33.23,33.41,33.1,33.2,506200,15.1029072423506,15.184716550314,15.0438227421549,15.0892723576901,1113760.79651946,0.0,1.0
2002-04-16,33.14,33.6,32.81,33.29,710400,15.0620025883689,15.2710708198309,14.9120188571027,15.1301770116718,1563049.52557769,0.0,1.0
2002-04-17,33.17,33.3,33.0,33.3,541267,15.0756374730295,15.1347219732253,14.9983731266196,15.1347219732253,1190916.56469716,0.0,1.0
2002-04-18,33.24,33.5,33.12,33.17,609600,15.1074522039041,15.2256212042957,15.0529126652619,15.0756374730295,1341265.47127275,0.0,1.0
2002-04-19,32.85,33.22,32.7,33.2,355867,14.9301987033168,15.0983622807971,14.862024280014,15.0892723576901,782992.321957709,0.0,1.0
2002-04-22,32.33,32.85,32.17,32.7,575467,14.6938607025337,14.9301987033168,14.6211413176774,14.862024280014,1266164.72597919,0.0,1.0
2002-04-23,32.5,32.7,30.5,30.51,2952000,14.7711250489436,14.862024280014,13.8621327382394,13.8666776997929,6495104.44750188,0.0,1.0
2002-04-24,32.6,33.17,32.19,32.5,832067,14.8165746644788,15.0756374730295,14.6302312407844,14.7711250489436,1830745.95945784,0.0,1.0
2002-04-25,34.09,34.25,32.44,32.7,1399000,15.4937739359534,15.5664933208098,14.7438552796225,14.862024280014,3078133.84893468,0.0,1.0
2002-04-26,33.78,34.3,33.68,34.3,784467,15.3528801277943,15.5892181285774,15.3074305122591,15.5892181285774,1726014.60048051,0.0,1.0
2002-04-29,33.75,34.15,33.53,33.53,514067,15.3392452431337,15.5210437052746,15.2392560889563,15.2392560889563,1131070.07385297,0.0,1.0
2002-04-30,34.44,34.44,33.78,34.0,616600,15.6528475903267,15.6528475903267,15.3528801277943,15.4528692819718,1356667.14171059,0.0,1.0
2002-05-01,34.08,34.62,33.8,34.35,1097667,15.4892289743999,15.7346568982901,15.3619700509013,15.611942936345,2415129.3406423,0.0,1.0
2002-05-02,34.54,34.75,34.19,34.33,707867,15.6982972058619,15.7937413984858,15.5392235514887,15.6028530132379,1557476.32111782,0.0,1.0
2002-05-03,34.95,35.01,34.38,34.4,916400,15.8846406295563,15.9119103988774,15.6255778210056,15.6346677441126,2016298.68417707,0.0,1.0
2002-05-06,34.3,35.2,34.29,34.99,228800,15.5892181285774,15.9982646683943,15.5846731670239,15.9028204757703,503414.599454075,0.0,1.0
2002-05-07,34.59,34.85,34.2,34.5,257067,15.7210220136295,15.839191014021,15.5437685130422,15.6801173596478,565608.744920721,0.0,1.0
2002-05-08,34.05,35.1,33.86,34.9,437467,15.4755940897394,15.9528150528591,15.3892398202225,15.8619158217886,962531.794490278,0.0,1.0
2002-05-09,34.08,34.6,33.95,33.95,472000,15.4892289743999,15.725566975183,15.4301444742041,15.4301444742041,1038512.63523743,0.0,1.0
2002-05-10,34.1,34.2,33.9,34.08,433600,15.498318897507,15.5437685130422,15.4074196664365,15.4892289743999,954023.471692687,0.0,1.0
2002-05-13,34.0,34.05,33.75,34.05,243267,15.4528692819718,15.4755940897394,15.3392452431337,15.4755940897394,535245.451771828,0.0,1.0
2002-05-14,34.48,34.68,34.1,34.1,353400,15.6710274365408,15.7619266676112,15.498318897507,15.498318897507,777564.333247683,0.0,1.0
2002-05-15,34.3,34.57,34.07,34.23,667400,15.5892181285774,15.7119320905225,15.4846840128464,15.5574033977027,1468439.26431665,0.0,1.0
2002-05-16,33.98,34.48,33.6,34.2,544867,15.4437793588647,15.6710274365408,15.2710708198309,15.5437685130422,1198837.42377948,0.0,1.0
2002-05-17,34.19,34.3,33.69,33.69,289800,15.5392235514887,15.5892181285774,15.3119754738126,15.3119754738126,637629.156126708,0.0,1.0
2002-05-20,33.88,34.37,33.8,34.05,278667,15.3983297433295,15.621032859452,15.3619700509013,15.4755940897394,613133.899414637,0.0,1.0
2002-05-21,33.66,34.0,33.59,34.0,585200,15.298340589152,15.4528692819718,15.2665258582774,15.4528692819718,1287579.6486037,0.0,1.0
2002-05-22,33.83,34.0,33.7,33.72,751200,15.3756049355619,15.4528692819718,15.3165204353661,15.3256103584732,1652819.26184397,0.0,1.0
2002-05-23,34.5,34.57,33.65,33.65,728400,15.6801173596478,15.7119320905225,15.2937956275985,15.2937956275985,1602653.82098929,0.0,1.0
2002-05-24,34.0,34.57,33.99,34.57,316067,15.4528692819718,15.7119320905225,15.4483243204182,15.7119320905225,695422.824325397,0.0,1.0
2002-05-28,33.83,34.15,33.55,34.1,427000,15.3756049355619,15.5210437052746,15.2483460120633,15.498318897507,939501.896708436,0.0,1.0
2002-05-29,33.82,34.1,33.56,33.69,422200,15.3710599740084,15.498318897507,15.2528909736168,15.3119754738126,928940.751265342,0.0,1.0
2002-05-30,33.44,33.95,33.25,33.82,784800,15.1983514349746,15.4301444742041,15.1119971654577,15.3710599740084,1726747.27994562,0.0,1.0
2002-05-31,33.55,33.79,33.21,33.6,368867,15.2483460120633,15.3574250893478,15.0938173192436,15.2710708198309,811595.424199417,0.0,1.0
2002-06-03,33.21,34.0,33.21,33.6,365000,15.0938173192436,15.4528692819718,15.0938173192436,15.2710708198309,803087.101401825,0.0,1.0
2002-06-04,32.91,33.27,32.82,33.21,608000,14.9574684726379,15.1210870885647,14.9165638186563,15.0938173192436,1337745.08945839,0.0,1.0
2002-06-05,33.74,33.74,33.05,33.05,527467,15.3347002815802,15.3347002815802,15.0210979343872,15.0210979343872,1160553.27154827,0.0,1.0
2002-06-06,33.73,34.42,33.7,33.95,404867,15.3301553200267,15.6437576672196,15.3165204353661,15.4301444742041,890804.015022609,0.0,1.0
2002-06-07,33.98,34.17,33.66,33.73,358200,15.4437793588647,15.5301336283816,15.298340589152,15.3301553200267,788125.478690778,0.0,1.0
2002-06-10,34.27,34.85,34.25,34.25,383200,15.5755832439168,15.839191014021,15.5664933208098,15.5664933208098,843131.444540219,0.0,1.0
2002-06-11,33.59,34.67,33.56,34.3,387200,15.2665258582774,15.7573817060577,15.2528909736168,15.5892181285774,851932.399076127,0.0,1.0
2002-06-12,34.18,34.18,33.47,33.59,567667,15.5346785899351,15.5346785899351,15.2119863196351,15.2665258582774,1249002.86463417,0.0,1.0
2002-06-13,33.48,34.25,33.47,34.25,623000,15.2165312811887,15.5664933208098,15.2119863196351,15.5664933208098,1370748.66896804,0.0,1.0
2002-06-14,32.79,33.48,32.56,33.48,506800,14.9029289339957,15.2165312811887,14.7983948182647,15.2165312811887,1115080.93969985,0.0,1.0
2002-06-17,33.92,33.98,33.19,33.19,530267,15.4165095895436,15.4437793588647,15.0847273961365,15.0847273961365,1166713.9397234,0.0,1.0
2002-06-18,34.5,34.5,33.8,34.0,409867,15.6801173596478,15.6801173596478,15.3619700509013,15.4528692819718,901805.208192499,0.0,1.0
2002-06-19,35.1,35.25,34.41,34.5,932800,15.9528150528591,16.0209894761619,15.6392127056661,15.6801173596478,2052382.59777431,0.0,1.0
2002-06-20,35.0,35.47,34.81,35.1,1034600,15.9073654373239,16.1209786303394,15.821011167807,15.9528150528591,2276366.89071322,0.0,1.0
2002-06-21,34.4,35.07,34.35,35.01,719067,15.6346677441126,15.9391801681985,15.611942936345,15.9119103988774,1582118.99381837,0.0,1.0
2002-06-24,33.3,34.37,33.2,34.33,1054400,15.1347219732253,15.621032859452,15.0892723576901,15.6028530132379,2319931.61566598,0.0,1.0
2002-06-25,32.1,33.6,32.05,33.2,1243067,14.5893265868027,15.2710708198309,14.5666017790351,15.0892723576901,2735044.03802265,0.0,1.0
2002-06-26,32.17,32.26,31.15,31.7,723667,14.6211413176774,14.6620459716591,14.1575552392182,14.4075281246619,1592240.09153467,0.0,1.0
2002-06-27,31.93,32.88,31.77,32.5,1896667,14.5120622403929,14.9438335879774,14.4393428555365,14.7711250489436,4173120.0091904,0.0,1.0
2002-06-28,31.75,32.67,31.75,32.15,1143800,14.4302529324295,14.8483893953534,14.4302529324295,14.6120513945703,2516632.94954358,0.0,1.0
2002-07-01,31.65,32.35,31.64,31.8,1088200,14.3848033168943,14.7029506256408,14.3802583553408,14.4529777401971,2394299.68149443,0.0,1.0
2002-07-02,31.49,31.95,31.28,31.5,384467,14.312083932038,14.5211521634999,14.216639739414,14.3166288935915,845919.146889465,0.0,1.0
2002-07-03,31.15,32.39,30.95,32.35,1500067,14.1575552392182,14.7211304718549,14.0666560081478,14.7029506256408,3300505.36695489,0.0,1.0
2002-07-05,31.6,31.7,31.16,31.16,524400,14.3620785091267,14.4075281246619,14.1621002007718,14.1621002007718,1153805.13965785,0.0,1.0
2002-07-08,31.35,31.9,31.2,31.5,960200,14.2484544702887,14.4984273557323,14.1802800469858,14.3166288935915,2112669.13634529,0.0,1.0
2002-07-09,30.1,31.85,30.1,31.35,853067,13.6803342760985,14.4757025479647,13.6803342760985,14.2484544702887,1876950.97077138,0.0,1.0
2002-07-10,30.16,31.0,30.01,30.05,702867,13.7076040454196,14.0893808159154,13.6394296221168,13.6576094683309,1546475.12794794,0.0,1.0
2002-07-11,29.6,30.35,29.45,29.9,633667,13.4530861984225,13.7939583149365,13.3849117751196,13.5894350450281,1394218.61447668,0.0,1.0
2002-07-12,28.55,29.7,28.34,29.7,714067,12.9758652353027,13.4985358139577,12.8804210426788,13.4985358139577,1571117.80064849,0.0,1.0
2002-07-15,28.02,28.38,27.0,28.25,836800,12.7349822729661,12.8986008888929,12.271396194507,12.8395163886971,1841159.68891246,0.0,1.0
2002-07-16,27.8,27.95,27.46,27.85,1121067,12.6349931187887,12.7031675420915,12.4804644259689,12.6577179265563,2466614.92467736,0.0,1.0
2002-07-17,28.11,28.6,27.8,28.25,869000,12.7758869269478,12.9985900430704,12.6349931187887,12.8395163886971,1912007.37292654,0.0,1.0
2002-07-18,27.9,28.64,27.88,28.0,711667,12.6804427343239,13.0167698892844,12.6713528112168,12.7258923498591,1565837.22792694,0.0,1.0
2002-07-19,27.4,27.77,26.8,27.75,1070067,12.4531946566478,12.6213582341281,12.1804969634366,12.6122683110211,2354402.75434452,0.0,1.0
2002-07-22,26.57,27.44,25.82,27.3,784600,12.0759628477056,12.4713745028619,11.7350907311915,12.4077450411126,1726307.23221882,0.0,1.0
2002-07-23,27.3,27.55,26.57,26.57,653867,12.4077450411126,12.5213690799506,12.0759628477056,12.0759628477056,1438663.43488304,0.0,1.0
2002-07-24,29.66,29.7,26.81,27.0,1200267,13.4803559677436,13.4985358139577,12.1850419249901,12.271396194507,2640873.82448839,0.0,1.0
2002-07-25,30.8,32.05,30.2,31.0,3046667,13.998481584845,14.5666017790351,13.7257838916337,14.0893808159154,6703394.43826464,0.0,1.0
2002-07-26,30.69,30.8,30.05,30.8,688667,13.9484870077563,13.998481584845,13.6576094683309,13.998481584845,1515231.73934545,0.0,1.0
2002-07-29,32.4,32.5,30.9,31.0,879000,14.7256754334084,14.7711250489436,14.0439312003802,14.0893808159154,1934009.75926631,0.0,1.0
2002-07-30,31.89,32.6,31.49,32.4,593067,14.4938823941788,14.8165746644788,14.312083932038,14.7256754334084,1304888.9259372,0.0,1.0
2002-07-31,32.6,32.6,31.69,31.86,525667,14.8165746644788,14.8165746644788,14.4029831631084,14.4802475095182,1156592.8420071,0.0,1.0
2002-08-01,30.4,32.45,30.31,32.45,1336867,13.8166831227042,14.748400241176,13.7757784687225,14.748400241176,2941426.42188973,0.0,1.0
2002-08-02,28.13,30.41,27.9,30.4,1540200,12.7849768500549,13.8212280842577,12.6804427343239,13.8166831227042,3388807.5440523,0.0,1.0
2002-08-05,29.03,29.45,28.2,28.3,1272267,13.1940233898718,13.3849117751196,12.8167915809295,12.8622411964647,2799291.00613478,0.0,1.0
2002-08-06,29.7,29.98,29.05,29.2,942867,13.4985358139577,13.6257947374563,13.2031133129788,13.2712877362816,2074532.40010256,0.0,1.0
2002-08-07,27.4,29.7,26.54,29.7,4432267,12.4531946566478,13.4985358139577,12.062327963045,13.4985358139577,9752045.08950403,0.0,1.0
2002-08-08,28.05,28.4,27.16,27.45,1705867,12.7486171576267,12.9076908119999,12.3441155793633,12.4759194644154,3753314.47782747,0.0,1.0
2002-08-09,28.91,29.27,27.85,28.06,800467,13.1394838512295,13.3031024671563,12.6577179265563,12.7531621191802,1761218.41862415,0.0,1.0
2002-08-12,29.03,29.12,28.15,28.31,569267,13.1940233898718,13.2349280438535,12.7940667731619,12.8667861580182,1252523.24644852,0.0,1.0
2002-08-13,27.83,28.88,27.82,28.87,435467,12.6486280034492,13.1258489665689,12.6440830418957,13.1213040050154,958131.317222327,0.0,1.0
2002-08-14,29.06,29.06,27.3,27.83,514267,13.2076582745323,13.2076582745323,12.4077450411126,12.6486280034492,1131510.12157976,0.0,1.0
2002-08-15,29.88,29.92,29.0,29.4,682067,13.5803451219211,13.5985249681351,13.1803885052112,13.362186967352,1500710.1643612,0.0,1.0
2002-08-16,29.2,29.88,28.86,29.88,524000,13.2712877362816,13.5803451219211,13.1167590434619,13.5803451219211,1152925.04420427,0.0,1.0
2002-08-19,30.1,30.1,29.21,29.3,706867,13.6803342760985,13.6803342760985,13.2758326978351,13.3167373518168,1555276.08248385,0.0,1.0
2002-08-20,29.9,30.31,29.66,30.25,1337000,13.5894350450281,13.7757784687225,13.4803559677436,13.7485086994013,2941719.05362806,0.0,1.0
2002-08-21,29.47,30.05,29.18,30.0,1047000,13.3940016982267,13.6576094683309,13.2621978131746,13.6348846605633,2303649.84977455,0.0,1.0
2002-08-22,29.49,29.74,29.15,29.7,571200,13.4030916213337,13.5167156601718,13.248562928514,13.4985358139577,1256776.30772801,0.0,1.0
2002-08-23,29.36,29.9,29.3,29.46,483867,13.344007121138,13.5894350450281,13.3167373518168,13.3894567366732,1064622.86710684,0.0,1.0
2002-08-26,28.72,29.7,28.16,29.6,748600,13.0531295817126,13.4985358139577,12.7986117347154,13.4530861984225,1647098.64139564,0.0,1.0
2002-08-27,28.74,29.43,28.38,29.0,735600,13.0622195048196,13.3758218520126,12.8986008888929,13.1803885052112,1618495.53915393,0.0,1.0
2002-08-28,28.27,28.7,28.08,28.2,587800,12.8486063118042,13.0440396586056,12.7622520422873,12.8167915809295,1293300.26905203,0.0,1.0
2002-08-29,27.76,28.1,27.54,28.1,1063667,12.6168132725746,12.7713419653943,12.5168241183971,12.7713419653943,2340321.22708705,0.0,1.0
2002-08-30,27.72,27.99,27.5,27.73,519200,12.5986334263605,12.7213473883056,12.498644272183,12.603178387914,1142363.89876117,0.0,1.0
2002-09-03,26.57,27.4,26.45,27.4,1002467,12.0759628477056,12.4531946566478,12.0214233090633,12.4531946566478,2205666.62268762,0.0,1.0
2002-09-04,26.9,27.05,26.39,26.77,916000,12.2259465789718,12.2941210022746,11.9941535397422,12.166862078776,2015418.58872348,0.0,1.0
2002-09-05,26.19,26.75,25.79,26.75,1151800,11.9032543086718,12.157772155669,11.7214558465309,12.157772155669,2534234.8586154,0.0,1.0
2002-09-06,27.74,27.84,26.5,26.5,1123200,12.6077233494675,12.6531729650028,12.0441481168309,12.0441481168309,2471308.03368365,0.0,1.0
2002-09-09,27.76,27.96,27.05,27.68,469400,12.6168132725746,12.707712503645,12.2941210022746,12.5804535801464,1032792.01478909,0.0,1.0
2002-09-10,27.36,27.77,27.11,27.77,596000,12.4350148104337,12.6213582341281,12.3213907715957,12.6213582341281,1311342.22585066,0.0,1.0
2002-09-11,27.12,27.75,27.0,27.75,316000,12.3259357331492,12.6122683110211,12.271396194507,12.6122683110211,695275.408336925,0.0,1.0
2002-09-12,26.42,26.99,26.26,26.9,769000,12.0077884244028,12.2668512329535,11.9350690395464,12.2259465789718,1691983.50952877,0.0,1.0
2002-09-13,26.39,26.6,25.85,26.3,479867,11.9941535397422,12.0895977323661,11.7487256158521,11.9532488857605,1055821.91257093,0.0,1.0
2002-09-16,26.71,26.84,26.21,26.45,316800,12.1395923094549,12.1986768096506,11.9123442317788,12.0214233090633,697035.599244103,0.0,1.0
2002-09-17,25.12,26.79,25.12,26.71,1258467,11.416943422445,12.175952001883,11.416943422445,12.1395923094549,2768927.7129859,0.0,1.0
2002-09-18,25.6,25.75,24.07,24.87,1678867,11.635101577014,11.7032760003168,10.9397224593253,11.303319383607,3693908.03471009,0.0,1.0
2002-09-19,26.52,26.85,25.5,25.57,1199800,12.053238039938,12.2032217712042,11.5896519614788,11.6214666923535,2639846.31304632,0.0,1.0
2002-09-20,26.49,26.65,26.05,26.52,774667,12.0396031552774,12.1123225401337,11.8396248469225,12.053238039938,1704452.26186753,0.0,1.0
2002-09-23,26.29,26.6,25.72,26.1,566267,11.948703924207,12.0895977323661,11.6896411156563,11.8623496546901,1245922.53054659,0.0,1.0
2002-09-24,25.35,25.85,25.12,25.54,794600,11.521477538176,11.7487256158521,11.416943422445,11.6078318076929,1748309.6185586,0.0,1.0
2002-09-25,26.51,26.75,25.6,25.6,699000,12.0486930783844,12.157772155669,11.635101577014,11.635101577014,1537966.80515035,0.0,1.0
2002-09-26,26.73,27.3,26.29,26.55,726867,12.1486822325619,12.4077450411126,11.948703924207,12.0668729245985,1599280.8551634,0.0,1.0
2002-09-27,26.04,27.11,26.04,26.68,495800,11.835079885369,12.3213907715957,11.835079885369,12.1259574247943,1090878.31472609,0.0,1.0
2002-09-30,25.9,26.25,25.1,25.85,621400,11.7714504236197,11.9305240779929,11.407853499338,11.7487256158521,1367228.28715368,0.0,1.0
2002-10-01,26.39,26.54,25.57,25.86,650867,11.9941535397422,12.062327963045,11.6214666923535,11.7532705774056,1432062.7189811,0.0,1.0
2002-10-02,26.1,26.7,25.25,26.14,779467,11.8623496546901,12.1350473479013,11.4760279226408,11.8805295009042,1715013.40731062,0.0,1.0
2002-10-03,26.5,26.93,26.0,26.26,626467,12.0441481168309,12.2395814636323,11.8169000391549,11.9350690395464,1378376.89631205,0.0,1.0
2002-10-04,26.55,26.75,26.03,26.75,910600,12.0668729245985,12.157772155669,11.8305349238154,12.157772155669,2003537.30010001,0.0,1.0
2002-10-07,26.4,26.6,26.1,26.38,749267,11.9986985012957,12.0895977323661,11.8623496546901,11.9896085781887,1648566.2005645,0.0,1.0
2002-10-08,26.9,27.16,26.15,26.45,755800,12.2259465789718,12.3441155793633,11.8850744624577,12.0214233090633,1662940.35956027,0.0,1.0
2002-10-09,26.13,26.74,26.13,26.7,741267,11.8759845393506,12.1532271941154,11.8759845393506,12.1350473479013,1630964.29149268,0.0,1.0
2002-10-10,25.64,25.8,24.55,25.5,2070467,11.6532814232281,11.7260008080844,11.1578806138943,11.5896519614788,4555521.48377571,0.0,1.0
2002-10-11,26.63,27.2,25.89,25.89,815267,12.1032326170267,12.3622954255774,11.7669054620661,11.7669054620661,1793781.95040702,0.0,1.0
2002-10-14,27.65,27.65,26.4,26.5,644000,12.5668186954858,12.5668186954858,11.9986985012957,12.0441481168309,1416953.68028158,0.0,1.0
2002-10-15,27.9,29.4,27.89,29.15,1089067,12.6804427343239,13.362186967352,12.6758977727704,13.248562928514,2396207.28839008,0.0,1.0
2002-10-16,28.35,28.5,27.5,27.65,1039600,12.8849660042323,12.9531404275351,12.498644272183,12.5668186954858,2287368.08388312,0.0,1.0
2002-10-17,27.87,28.95,27.4,28.9,1258467,12.6668078496633,13.1576636974436,12.4531946566478,13.134938889676,2768927.7129859,0.0,1.0
2002-10-18,28.72,28.95,27.75,27.88,816000,13.0531295817126,13.1576636974436,12.6122683110211,12.6713528112168,1795394.72532573,0.0,1.0
2002-10-21,29.48,29.6,28.57,28.62,653867,13.3985466597802,13.4530861984225,12.9849551584098,13.0076799661774,1438663.43488304,0.0,1.0
2002-10-22,30.0,30.77,29.25,29.25,1408467,13.6348846605633,13.9848467001844,13.2940125440492,13.2940125440492,3098963.50808254,0.0,1.0
2002-10-23,29.27,29.99,29.16,29.9,1062600,13.3031024671563,13.6303396990098,13.2531078900675,13.5894350450281,2337973.5724646,0.0,1.0
2002-10-24,28.6,29.66,28.55,29.47,680067,12.9985900430704,13.4803559677436,12.9758652353027,13.3940016982267,1496309.68709324,0.0,1.0
2002-10-25,29.2,29.29,28.5,28.5,883667,13.2712877362816,13.3121923902633,12.9531404275351,12.9531404275351,1944278.27297109,0.0,1.0
2002-10-28,28.9,29.6,28.76,29.35,335200,13.134938889676,13.4530861984225,13.0713094279267,13.3394621595844,737519.990109292,0.0,1.0
2002-10-29,29.12,29.2,28.05,28.88,535867,13.2349280438535,13.2712877362816,12.7486171576267,13.1258489665689,1179035.27607367,0.0,1.0
2002-10-30,28.71,29.13,28.0,29.13,1169000,13.0485846201591,13.239473005407,12.7258923498591,13.239473005407,2572078.96311982,0.0,1.0
2002-10-31,28.39,29.1,28.05,28.6,782067,12.9031458504464,13.2258381207464,12.7486171576267,12.9985900430704,1720734.02775896,0.0,1.0
2002-11-01,29.02,29.2,28.24,28.3,742200,13.1894784283182,13.2712877362816,12.8349714271436,12.8622411964647,1633017.11413818,0.0,1.0
2002-11-04,28.57,29.19,28.56,28.9,442667,12.9849551584098,13.2667427747281,12.9804101968563,13.134938889676,973973.035386963,0.0,1.0
2002-11-05,28.36,28.53,27.55,28.1,1024800,12.8895109657858,12.9667753121957,12.5213690799506,12.7713419653943,2254804.55210026,0.0,1.0
2002-11-06,28.9,29.3,28.19,28.27,995600,13.134938889676,13.3167373518168,12.812246619376,12.8486063118042,2190557.5839881,0.0,1.0
2002-11-07,29.2,29.29,28.44,28.9,526800,13.2712877362816,13.3121923902633,12.925870658214,13.134938889676,1159085.7123794,0.0,1.0
2002-11-08,30.34,30.39,29.1,29.2,1704000,13.789413353383,13.8121381611506,13.2258381207464,13.2712877362816,3749206.63229784,0.0,1.0
2002-11-11,29.93,30.3,29.76,30.15,804267,13.6030699296887,13.7712335071689,13.5258055832788,13.7030590838661,1769579.32543326,0.0,1.0
2002-11-12,30.12,30.36,29.6,30.01,909467,13.6894241992056,13.7985032764901,13.4530861984225,13.6394296221168,2001044.4297277,0.0,1.0
2002-11-13,30.49,30.53,29.75,29.95,567800,13.8575877766858,13.8757676228999,13.5212606217253,13.6121598527957,1249295.49637249,0.0,1.0
2002-11-14,30.68,30.94,30.36,30.74,698867,13.9439420462027,14.0621110465943,13.7985032764901,13.9712118155239,1537674.17341203,0.0,1.0
2002-11-15,31.01,31.16,30.35,30.35,792800,14.0939257774689,14.1621002007718,13.7939583149365,13.7939583149365,1744349.18901745,0.0,1.0
2002-11-18,30.94,31.2,30.79,31.1,594000,14.0621110465943,14.1802800469858,13.9939366232915,14.1348304314506,1306941.7485827,0.0,1.0
2002-11-19,31.15,31.15,30.65,31.1,494400,14.1575552392182,14.1575552392182,13.9303071615422,14.1348304314506,1087797.98063853,0.0,1.0
2002-11-20,31.09,31.48,30.75,31.15,885000,14.1302854698971,14.3075389704844,13.9757567770774,14.1575552392182,1947211.19107018,0.0,1.0
2002-11-21,31.47,31.8,31.08,31.1,722000,14.3029940089309,14.4529777401971,14.1257405083436,14.1348304314506,1588572.29373183,0.0,1.0
2002-11-22,31.19,31.5,31.0,31.0,601400,14.1757350854323,14.3166288935915,14.0893808159154,14.0893808159154,1323223.51447413,0.0,1.0
2002-11-25,30.96,31.14,30.63,31.05,419200,14.0712009697013,14.1530102776647,13.9212172384351,14.112105623683,922340.035363414,0.0,1.0
2002-11-26,29.65,30.62,29.65,30.5,1336867,13.4758110061901,13.9166722768816,13.4758110061901,13.8621327382394,2941426.42188973,0.0,1.0
2002-11-27,30.26,30.68,29.8,29.9,1447667,13.7530536609549,13.9439420462027,13.5439854294929,13.5894350450281,3185212.86253445,0.0,1.0
2002-11-29,29.8,30.59,29.78,30.5,283800,13.5439854294929,13.9030373922211,13.5348955063858,13.8621327382394,624427.724322843,0.0,1.0
2002-12-02,29.55,29.8,29.14,29.8,971800,13.4303613906549,13.5439854294929,13.2440179669605,13.5439854294929,2138191.90449943,0.0,1.0
2002-12-03,28.33,29.58,28.2,29.58,1400467,12.8758760811253,13.4439962753154,12.8167915809295,13.4439962753154,3081361.59901071,0.0,1.0
2002-12-04,29.16,29.49,28.48,28.5,1016867,13.2531078900675,13.4030916213337,12.9440505044281,12.9531404275351,2237350.05901691,0.0,1.0
2002-12-05,28.68,29.4,28.51,29.35,737467,13.0349497354985,13.362186967352,12.9576853890887,13.3394621595844,1622603.38468356,0.0,1.0
2002-12-06,31.54,31.71,29.2,29.3,2884467,14.3348087398056,14.4120730862154,13.2712877362816,13.3167373518168,6346515.73183346,0.0,1.0
2002-12-09,30.98,31.36,30.8,31.2,1825067,14.0802908928084,14.2529994318422,13.998481584845,14.1802800469858,4015582.9229976,0.0,1.0
2002-12-10,30.93,31.25,30.42,31.25,843267,14.0575660850408,14.2030048547534,13.8257730458112,14.2030048547534,1855388.63215839,0.0,1.0
2002-12-11,31.15,31.3,30.7,30.98,839667,14.1575552392182,14.2257296625211,13.9530319693098,14.0802908928084,1847467.77307608,0.0,1.0
2002-12-12,31.94,32.05,31.25,31.25,796600,14.5166072019464,14.5666017790351,14.2030048547534,14.2030048547534,1752710.09582656,0.0,1.0
2002-12-13,31.7,31.75,31.3,31.69,606867,14.4075281246619,14.4302529324295,14.2257296625211,14.4029831631084,1335252.21908609,0.0,1.0
2002-12-16,31.76,31.86,31.33,31.7,663867,14.434797893983,14.4802475095182,14.2393645471816,14.4075281246619,1460665.82122281,0.0,1.0
2002-12-17,32.1,32.1,30.76,31.3,1313467,14.5893265868027,14.5893265868027,13.9803017386309,14.2257296625211,2889940.83785467,0.0,1.0
2002-12-18,32.17,32.32,31.5,31.75,897667,14.6211413176774,14.6893157409802,14.3166288935915,14.4302529324295,1975081.61384677,0.0,1.0
2002-12-19,31.55,32.15,31.2,32.1,1053267,14.3393537013591,14.6120513945703,14.1802800469858,14.5893265868027,2317438.74529369,0.0,1.0
2002-12-20,31.92,32.0,31.45,31.8,884600,14.5075172788394,14.5438769712675,14.2939040858239,14.4529777401971,1946331.09561658,0.0,1.0
2002-12-23,31.89,31.92,31.45,31.92,714667,14.4938823941788,14.5075172788394,14.2939040858239,14.5075172788394,1572437.94382887,0.0,1.0
2002-12-24,32.25,32.49,31.83,31.9,359400,14.6575010101056,14.7665800873901,14.4666126248577,14.4984273557323,790765.765051549,0.0,1.0
2002-12-26,32.68,32.8,32.06,32.12,363600,14.852934356907,14.9074738955492,14.5711467405887,14.5984165099098,800006.767314255,0.0,1.0
2002-12-27,32.18,32.7,32.14,32.5,555467,14.6256862792309,14.862024280014,14.6075064330168,14.7711250489436,1222159.95329964,0.0,1.0
2002-12-30,32.14,32.35,31.75,32.35,318467,14.6075064330168,14.7029506256408,14.4302529324295,14.7029506256408,700703.397046947,0.0,1.0
2002-12-31,32.25,32.47,32.02,32.18,414267,14.6575010101056,14.757490164283,14.5529668943746,14.6256862792309,911486.258181997,0.0,1.0
2003-01-02,32.6,32.8,32.06,32.15,594400,14.8165746644788,14.9074738955492,14.5711467405887,14.6120513945703,1307821.84403629,0.0,1.0
2003-01-03,32.0,32.66,31.94,32.6,795000,14.5438769712675,14.8438444337999,14.5166072019464,14.8165746644788,1749189.7140122,0.0,1.0
2003-01-06,32.78,32.86,32.0,32.01,767067,14.8983839724422,14.9347436648703,14.5438769712675,14.5484219328211,1687730.4482493,0.0,1.0
2003-01-07,32.35,32.74,32.33,32.65,503467,14.7029506256408,14.8802041262281,14.6938607025337,14.8392994722464,1107747.5443328,0.0,1.0
2003-01-08,32.56,32.84,32.0,32.3,630467,14.7983948182647,14.9256537417633,14.5438769712675,14.6802258178732,1387177.85084796,0.0,1.0
2003-01-09,32.95,32.98,32.41,32.48,656467,14.975648318852,14.9892832035126,14.7302203949619,14.7620351258365,1444384.05533138,0.0,1.0
2003-01-10,32.63,32.91,32.2,32.7,657000,14.8302095491394,14.9574684726379,14.634776202338,14.862024280014,1445556.78252328,0.0,1.0
2003-01-13,32.8,32.9,32.3,32.38,706267,14.9074738955492,14.9529235110844,14.6802258178732,14.7165855103013,1553955.93930346,0.0,1.0
2003-01-14,32.65,32.85,32.4,32.7,298267,14.8392994722464,14.9301987033168,14.7256754334084,14.862024280014,656258.576640598,0.0,1.0
2003-01-15,32.45,32.65,32.05,32.5,773400,14.748400241176,14.8392994722464,14.5666017790351,14.7711250489436,1701664.55951828,0.0,1.0
2003-01-16,32.76,32.95,32.42,32.65,926400,14.8892940493351,14.975648318852,14.7347653565154,14.8392994722464,2038301.07051686,0.0,1.0
2003-01-17,32.24,32.74,32.14,32.74,391267,14.652956048552,14.8802041262281,14.6075064330168,14.8802041262281,860880.769600517,0.0,1.0
2003-01-21,31.66,32.7,31.66,32.45,481667,14.3893482784478,14.862024280014,14.3893482784478,14.748400241176,1059782.34211209,0.0,1.0
2003-01-22,31.23,31.9,30.75,31.35,1653600,14.1939149316464,14.4984273557323,13.9757567770774,14.2484544702887,3638314.60514537,0.0,1.0
2003-01-23,30.62,31.23,30.15,31.23,1146800,13.9166722768816,14.1939149316464,13.7030590838661,14.1939149316464,2523233.66544552,0.0,1.0
2003-01-24,30.5,30.9,30.33,30.72,804600,13.8621327382394,14.0439312003802,13.7848683918295,13.9621218924168,1770312.00489838,0.0,1.0
2003-01-27,30.12,30.6,29.85,30.42,661667,13.6894241992056,13.9075823537746,13.5667102372605,13.8257730458112,1455825.29622806,0.0,1.0
2003-01-28,29.9,30.35,29.75,30.35,491800,13.5894350450281,13.7939583149365,13.5212606217253,13.7939583149365,1082077.36019019,0.0,1.0
2003-01-29,29.9,30.35,29.75,30.35,1059200,13.5894350450281,13.7939583149365,13.5212606217253,13.7939583149365,2330492.76110908,0.0,1.0
2003-01-30,29.95,30.78,29.9,30.68,719467,13.6121598527957,13.989391661738,13.5894350450281,13.9439420462027,1582999.08927196,0.0,1.0
2003-01-31,29.75,29.85,29.4,29.55,796267,13.5212606217253,13.5667102372605,13.362186967352,13.4303613906549,1751977.41636144,0.0,1.0
2003-02-03,30.34,30.44,29.74,29.74,568600,13.789413353383,13.8348629689182,13.5167156601718,13.5167156601718,1251055.68727967,0.0,1.0
2003-02-04,30.0,30.25,29.6,29.9,751800,13.6348846605633,13.7485086994013,13.4530861984225,13.5894350450281,1654139.40502436,0.0,1.0
2003-02-05,29.82,30.28,29.75,30.0,604067,13.5530753525999,13.7621435840619,13.5212606217253,13.6348846605633,1329091.55091095,0.0,1.0
2003-02-06,28.3,29.45,28.15,29.3,1068400,12.8622411964647,13.3849117751196,12.7940667731619,13.3167373518168,2350734.95654168,0.0,1.0
2003-02-07,28.28,28.71,28.15,28.44,1339800,12.8531512733577,13.0485846201591,12.7940667731619,12.925870658214,2947879.72180319,0.0,1.0
2003-02-10,28.63,28.7,27.89,28.2,790000,13.0122249277309,13.0440396586056,12.6758977727704,12.8167915809295,1738188.52084231,0.0,1.0
2003-02-11,29.12,29.5,28.63,28.63,618800,13.2349280438535,13.4076365828873,13.0122249277309,13.0122249277309,1361507.66670534,0.0,1.0
2003-02-12,28.48,29.1,28.36,28.92,741800,12.9440505044281,13.2258381207464,12.8895109657858,13.144028812783,1632137.01868459,0.0,1.0
2003-02-13,27.22,28.48,27.22,28.48,1036600,12.3713853486844,12.9440505044281,12.3713853486844,12.9440505044281,2280767.36798119,0.0,1.0
2003-02-14,27.6,27.73,27.0,27.22,1434867,12.5440938877182,12.603178387914,12.271396194507,12.3713853486844,3157049.80801955,0.0,1.0
2003-02-18,27.15,27.55,26.57,27.55,1737600,12.3395706178098,12.5213690799506,12.0759628477056,12.5213690799506,3823134.65039948,0.0,1.0
2003-02-19,26.62,27.1,26.35,27.05,1170000,12.0986876554732,12.3168458100422,11.9759736935281,12.2941210022746,2574279.20175379,0.0,1.0
2003-02-20,26.62,26.91,26.4,26.87,849800,12.0986876554732,12.2304915405253,11.9986985012957,12.2123116943112,1869762.79115416,0.0,1.0
2003-02-21,27.06,27.14,26.6,26.7,413200,12.2986659638281,12.3350256562563,12.0895977323661,12.1350473479013,909138.603559546,0.0,1.0
2003-02-24,26.4,26.98,26.32,26.98,804667,11.9986985012957,12.2623062713999,11.9623388088675,12.2623062713999,1770459.42088686,0.0,1.0
2003-02-25,27.08,27.08,26.34,26.35,938800,12.3077558869351,12.3077558869351,11.9714287319746,11.9759736935281,2065584.02957818,0.0,1.0
2003-02-26,26.44,27.18,26.44,26.95,825200,12.0168783475098,12.3532055024704,12.0168783475098,12.2486713867394,1815636.92075832,0.0,1.0
2003-02-27,27.58,27.7,26.55,26.58,699200,12.5350039646112,12.5895435032535,12.0668729245985,12.0805078092591,1538406.85287714,0.0,1.0
2003-02-28,27.72,27.84,27.51,27.59,550400,12.5986334263605,12.6531729650028,12.5031892337366,12.5395489261647,1211011.34414127,0.0,1.0
2003-03-03,27.68,28.14,27.54,27.9,850667,12.5804535801464,12.7895218116084,12.5168241183971,12.6804427343239,1871670.39804983,0.0,1.0
2003-03-04,26.88,27.62,26.84,27.62,429467,12.2168566558647,12.5531838108253,12.1986768096506,12.5531838108253,944929.885418462,0.0,1.0
2003-03-05,26.52,26.89,26.34,26.89,581200,12.053238039938,12.2214016174182,11.9714287319746,12.2214016174182,1278778.69406778,0.0,1.0
2003-03-06,27.52,27.61,26.94,26.95,1259800,12.5077341952901,12.5486388492718,12.2441264251859,12.2486713867394,2771860.63108498,0.0,1.0
2003-03-07,27.99,27.99,27.0,27.2,654400,12.7213473883056,12.7213473883056,12.271396194507,12.3622954255774,1439836.16207494,0.0,1.0
2003-03-10,27.74,27.87,27.35,27.7,666800,12.6077233494675,12.6668078496633,12.4304698488802,12.5895435032535,1467119.12113627,0.0,1.0
2003-03-11,28.0,28.15,27.75,27.75,641200,12.7258923498591,12.7940667731619,12.6122683110211,12.6122683110211,1410793.01210644,0.0,1.0
2003-03-12,28.2,28.38,27.82,28.01,950467,12.8167915809295,12.8986008888929,12.6440830418957,12.7304373114126,2091254.21372079,0.0,1.0
2003-03-13,29.35,29.41,28.33,28.5,1279400,13.3394621595844,13.3667319289056,12.8758760811253,12.9531404275351,2814985.30831095,0.0,1.0
2003-03-14,29.32,29.68,29.0,29.47,565000,13.3258272749239,13.4894458908506,13.1803885052112,13.3940016982267,1243134.82819734,0.0,1.0
2003-03-17,31.1,31.27,29.33,29.33,1189867,14.1348304314506,14.2120947778605,13.3303722364774,13.3303722364774,2617991.34269504,0.0,1.0
2003-03-18,31.39,31.65,31.07,31.1,912667,14.2666343165027,14.3848033168943,14.1211955467901,14.1348304314506,2008085.19335644,0.0,1.0
2003-03-19,31.39,31.44,30.9,31.39,641067,14.2666343165027,14.2893591242703,14.0439312003802,14.2666343165027,1410500.38036812,0.0,1.0
2003-03-20,31.38,31.5,30.76,31.4,595867,14.2620893549492,14.3166288935915,13.9803017386309,14.2711792780563,1311049.59411233,0.0,1.0
2003-03-21,32.08,32.13,31.15,31.4,719867,14.5802366636957,14.6029614714633,14.1575552392182,14.2711792780563,1583879.18472556,0.0,1.0
2003-03-24,31.04,31.55,31.04,31.55,446000,14.1075606621295,14.3393537013591,14.1075606621295,14.3393537013591,981306.430754011,0.0,1.0
2003-03-25,30.61,31.11,30.24,31.05,1339600,13.9121273153281,14.1393753930042,13.7439637378478,14.112105623683,2947439.6740764,0.0,1.0
2003-03-26,30.82,31.22,30.51,30.6,545000,14.007571507952,14.1893699700929,13.8666776997929,13.9075823537746,1199130.0555178,0.0,1.0
2003-03-27,30.7,31.0,30.58,30.65,500467,13.9530319693098,14.0893808159154,13.8984924306675,13.9303071615422,1101146.82843087,0.0,1.0
2003-03-28,31.34,31.44,30.6,30.7,598867,14.2439095087351,14.2893591242703,13.9075823537746,13.9530319693098,1317650.31001427,0.0,1.0
2003-03-31,30.5,31.05,30.3,31.05,554400,13.8621327382394,14.112105623683,13.7712335071689,14.112105623683,1219812.29867718,0.0,1.0
2003-04-01,30.3,30.8,30.2,30.67,559267,13.7712335071689,13.998481584845,13.7257838916337,13.9393970846492,1230520.86010876,0.0,1.0
2003-04-02,31.25,31.27,30.75,30.75,580000,14.2030048547534,14.2120947778605,13.9757567770774,13.9757567770774,1276138.40770701,0.0,1.0
2003-04-03,30.87,31.55,30.87,31.27,666600,14.0302963157196,14.3393537013591,14.0302963157196,14.2120947778605,1466679.07340948,0.0,1.0
2003-04-04,31.17,31.25,30.55,31.12,519867,14.1666451623253,14.2030048547534,13.884857546007,14.1439203545577,1143831.45793003,0.0,1.0
2003-04-07,31.55,32.0,31.46,31.48,797800,14.3393537013591,14.5438769712675,14.2984490473774,14.3075389704844,1755350.38218733,0.0,1.0
2003-04-08,31.42,31.77,31.34,31.7,560200,14.2802692011633,14.4393428555365,14.2439095087351,14.4075281246619,1232573.68275425,0.0,1.0
2003-04-09,31.5,31.82,31.4,31.52,587667,14.3166288935915,14.4620676633042,14.2711792780563,14.3257188166985,1293007.63731371,0.0,1.0
2003-04-10,31.64,31.8,31.4,31.64,825067,14.3802583553408,14.4529777401971,14.2711792780563,14.3802583553408,1815344.28902,0.0,1.0
2003-04-11,31.64,32.25,31.45,31.89,519467,14.3802583553408,14.6575010101056,14.2939040858239,14.4938823941788,1142951.36247644,0.0,1.0
2003-04-14,32.25,32.25,31.45,31.64,503200,14.6575010101056,14.6575010101056,14.2939040858239,14.3802583553408,1107160.08061753,0.0,1.0
2003-04-15,32.86,32.93,32.2,32.25,623667,14.9347436648703,14.966558395745,14.634776202338,14.6575010101056,1372216.22813691,0.0,1.0
2003-04-16,32.7,33.0,32.45,32.85,702600,14.862024280014,14.9983731266196,14.748400241176,14.9301987033168,1545887.66423267,0.0,1.0
2003-04-17,33.05,33.5,32.52,32.55,704467,15.0210979343872,15.2256212042957,14.7802149720506,14.7938498567112,1549995.50976231,0.0,1.0
2003-04-21,32.95,33.34,32.81,33.07,450667,14.975648318852,15.1529018194394,14.9120188571027,15.0301878574943,991574.944458787,0.0,1.0
2003-04-22,32.7,33.2,32.48,33.2,1233200,14.862024280014,15.0892723576901,14.7620351258365,15.0892723576901,2713334.28342118,0.0,1.0
2003-04-23,31.82,32.71,31.7,32.71,1255867,14.4620676633042,14.8665692415675,14.4075281246619,14.8665692415675,2763207.09253754,0.0,1.0
2003-04-24,31.93,32.19,31.72,31.82,476200,14.5120622403929,14.6302312407844,14.4166180477689,14.4620676633042,1047753.63750013,0.0,1.0
2003-04-25,31.95,32.3,31.6,31.8,631867,14.5211521634999,14.6802258178732,14.3620785091267,14.4529777401971,1390258.18493553,0.0,1.0
2003-04-28,32.27,32.4,31.86,32.05,389800,14.6665909332126,14.7256754334084,14.4802475095182,14.5666017790351,857653.01952447,0.0,1.0
2003-04-29,32.14,32.48,31.91,32.4,368400,14.6075064330168,14.7620351258365,14.5029723172858,14.7256754334084,810567.912757351,0.0,1.0
2003-04-30,31.75,32.14,31.4,32.14,635667,14.4302529324295,14.6075064330168,14.2711792780563,14.6075064330168,1398619.09174464,0.0,1.0
2003-05-01,31.68,31.95,31.0,31.95,1077400,14.3984382015549,14.5211521634999,14.0893808159154,14.5211521634999,2370537.10424746,0.0,1.0
2003-05-02,31.73,31.9,31.46,31.5,786600,14.4211630093225,14.4984273557323,14.2984490473774,14.3166288935915,1730707.70948678,0.0,1.0
2003-05-05,31.69,31.9,31.4,31.9,689267,14.4029831631084,14.4984273557323,14.2711792780563,14.4984273557323,1516551.88252584,0.0,1.0
2003-05-06,32.42,32.42,31.4,31.65,480867,14.7347653565154,14.7347653565154,14.2711792780563,14.3848033168943,1058022.15120491,0.0,1.0
2003-05-07,32.0,32.2,31.8,32.05,523667,14.5438769712675,14.634776202338,14.4529777401971,14.5666017790351,1152192.36473915,0.0,1.0
2003-05-08,32.26,32.78,31.58,31.95,1257267,14.6620459716591,14.8983839724422,14.3529885860196,14.5211521634999,2766287.42662512,0.0,1.0
2003-05-09,32.89,33.04,32.31,32.31,416867,14.9483785495309,15.0165529728337,14.6847707794267,14.6847707794267,917206.878630342,0.0,1.0
2003-05-12,33.07,33.2,32.5,32.7,448867,15.0301878574943,15.0892723576901,14.7711250489436,14.862024280014,987614.514917624,0.0,1.0
2003-05-13,32.95,33.2,32.78,33.1,395067,14.975648318852,15.0892723576901,14.8983839724422,15.0438227421549,869241.676409632,0.0,1.0
2003-05-14,34.22,34.28,32.83,33.1,1224067,15.5528584361492,15.5801282054703,14.9211087802098,15.0438227421549,2693239.50397707,0.0,1.0
2003-05-15,34.2,34.5,33.98,34.33,761467,15.5437685130422,15.6801173596478,15.4437793588647,15.6028530132379,1675409.11189902,0.0,1.0
2003-05-16,34.3,34.3,33.95,34.2,439400,15.5892181285774,15.5892181285774,15.4301444742041,15.5437685130422,966784.855769758,0.0,1.0
2003-05-19,34.0,34.29,33.75,34.05,1252267,15.4528692819718,15.5846731670239,15.3392452431337,15.4755940897394,2755286.23345522,0.0,1.0
2003-05-20,33.45,34.49,33.22,34.35,1367200,15.2028963965281,15.6755723980943,15.0983622807971,15.611942936345,3008166.26037418,0.0,1.0
2003-05-21,33.42,34.2,33.1,33.95,1261800,15.1892615118675,15.5437685130422,15.0438227421549,15.4301444742041,2776261.10835295,0.0,1.0
2003-05-22,34.04,34.25,33.43,33.48,592267,15.4710491281858,15.5664933208098,15.193806473421,15.2165312811887,1303128.73503002,0.0,1.0
2003-05-23,33.65,34.07,33.55,33.8,390600,15.2937956275985,15.4846840128464,15.2483460120633,15.3619700509013,859413.210431653,0.0,1.0
2003-05-27,34.08,34.26,33.33,33.55,445667,15.4892289743999,15.5710382823633,15.1483568578858,15.2483460120633,980573.751288898,0.0,1.0
2003-05-28,34.67,34.68,34.18,34.18,547067,15.7573817060577,15.7619266676112,15.5346785899351,15.5346785899351,1203677.94877422,0.0,1.0
2003-05-29,35.14,35.43,34.67,34.67,1135200,15.9709948990732,16.1027987841253,15.7573817060577,15.7573817060577,2497710.89729137,0.0,1.0
2003-05-30,34.83,35.06,34.62,34.7,758467,15.830101090914,15.934635206645,15.7346568982901,15.7710165907182,1668808.39599709,0.0,1.0
2003-06-02,35.45,35.76,34.74,34.98,1008000,16.1118887072323,16.2527825153915,15.7891964369323,15.8982755142168,2217840.54304943,0.0,1.0
2003-06-03,35.67,35.67,35.15,35.45,753000,16.2118778614098,16.2118778614098,15.9755398606267,16.1118887072323,1656779.69138513,0.0,1.0
2003-06-04,35.7,35.87,35.6,35.7,616067,16.2255127460703,16.3027770924802,16.1800631305351,16.2255127460703,1355494.41451868,0.0,1.0
2003-06-05,36.04,36.24,35.4,35.85,2061467,16.3800414388901,16.4709406699605,16.0891638994647,16.2936871693732,4535719.3360699,0.0,1.0
2003-06-06,36.4,36.9,36.25,36.6,1150067,16.5436600548168,16.7709081324929,16.475485631514,16.6345592858872,2530421.84506272,0.0,1.0
2003-06-09,35.8,36.4,35.71,36.2,665267,16.2709623616055,16.5436600548168,16.2300577076239,16.4527608237464,1463746.15531038,0.0,1.0
2003-06-10,35.46,36.0,35.2,35.9,939467,16.1164336687858,16.361861592676,15.9982646683943,16.3164119771408,2067051.58874704,0.0,1.0
2003-06-11,35.4,35.45,34.75,35.33,1102800,16.0891638994647,16.1118887072323,15.7937413984858,16.0573491685901,2426423.1655505,0.0,1.0
2003-06-12,35.17,35.7,34.86,35.5,1834800,15.9846297837337,16.2255127460703,15.8437359755746,16.1346135149999,4036997.84562211,0.0,1.0
2003-06-13,35.3,35.65,35.1,35.17,375867,16.0437142839295,16.2027879383027,15.9528150528591,15.9846297837337,826997.09463726,0.0,1.0
2003-06-16,35.69,35.79,35.35,35.5,914400,16.2209677845168,16.266417400052,16.0664390916971,16.1346135149999,2011898.20690912,0.0,1.0
2003-06-17,36.6,36.97,35.77,35.8,930600,16.6345592858872,16.8027228633675,16.257327476945,16.2709623616055,2047542.07277956,0.0,1.0
2003-06-18,36.55,36.62,36.24,36.55,602867,16.6118344781196,16.6436492089943,16.4709406699605,16.6118344781196,1326451.26455018,0.0,1.0
2003-06-19,36.22,36.9,36.15,36.45,708267,16.4618507468534,16.7709081324929,16.4300360159788,16.5663848625844,1558356.41657142,0.0,1.0
2003-06-20,36.68,36.99,36.35,36.75,553467,16.6709189783154,16.8118127864746,16.5209352470492,16.7027337091901,1217759.47603168,0.0,1.0
2003-06-23,36.1,36.77,35.9,36.77,390400,16.4073112082112,16.7118236322971,16.3164119771408,16.7118236322971,858973.162704856,0.0,1.0
2003-06-24,35.89,36.39,35.7,36.1,420000,16.3118670155872,16.5391150932633,16.2255127460703,16.4073112082112,924100.226270596,0.0,1.0
2003-06-25,35.98,36.28,35.66,35.89,557667,16.3527716695689,16.4891205161746,16.2073328998563,16.3118670155872,1227000.47829439,0.0,1.0
2003-06-26,36.1,36.13,35.5,35.98,363067,16.4073112082112,16.4209460928717,16.1346135149999,16.3527716695689,798834.040122346,0.0,1.0
2003-06-27,35.9,36.47,35.78,36.0,517867,16.3164119771408,16.5754747856915,16.2618724384985,16.361861592676,1139430.98066208,0.0,1.0
2003-06-30,36.02,36.25,35.85,35.93,761000,16.370951515783,16.475485631514,16.2936871693732,16.3300468618013,1674381.60045696,0.0,1.0
2003-07-01,35.94,36.04,35.4,36.02,958400,16.3345918233548,16.3800414388901,16.0891638994647,16.370951515783,2108708.70680414,0.0,1.0
2003-07-02,36.81,36.85,36.02,36.02,668600,16.7300034785112,16.7481833247253,16.370951515783,16.370951515783,1471079.55067742,0.0,1.0
2003-07-03,36.63,36.88,36.449,36.45,330200,16.6481941705478,16.7618182093858,16.5659303664291,16.5663848625844,726518.796939405,0.0,1.0
2003-07-07,36.6,36.99,36.39,36.88,494667,16.6345592858872,16.8118127864746,16.5391150932633,16.7618182093858,1088385.4443538,0.0,1.0
2003-07-08,36.96,37.21,36.38,36.72,750600,16.798177901814,16.911801940652,16.5345701317098,16.6890988245295,1651499.11866359,0.0,1.0
2003-07-09,36.88,37.08,36.67,36.97,882267,16.7618182093858,16.8527174404562,16.6663740167619,16.8027228633675,1941197.93888352,0.0,1.0
2003-07-10,35.87,36.44,35.5,36.25,639400,16.3027770924802,16.5618399010309,16.1346135149999,16.475485631514,1406832.58256528,0.0,1.0
2003-07-11,36.38,36.62,35.65,35.98,436267,16.5345701317098,16.6436492089943,16.2027879383027,16.3527716695689,959891.508129506,0.0,1.0
2003-07-14,36.31,36.66,36.2,36.45,518200,16.5027554008351,16.6618290552084,16.4527608237464,16.5663848625844,1140163.6601272,0.0,1.0
2003-07-15,35.45,36.31,35.23,36.31,565400,16.1118887072323,16.5027554008351,16.0118995530548,16.5027554008351,1244014.92365094,0.0,1.0
2003-07-16,35.37,35.75,35.27,35.6,247800,16.0755290148041,16.2482375538379,16.0300793992689,16.1800631305351,545219.133499652,0.0,1.0
2003-07-17,35.1,35.45,35.05,35.37,386267,15.9528150528591,16.1118887072323,15.9300902450915,16.0755290148041,849879.576430626,0.0,1.0
2003-07-18,35.3,35.58,35.04,35.2,237000,16.0437142839295,16.1709732074281,15.9255452835379,15.9982646683943,521456.556252692,0.0,1.0
2003-07-21,34.92,35.3,34.88,35.3,308800,15.8710057448957,16.0437142839295,15.8528258986816,16.0437142839295,679433.690172284,0.0,1.0
2003-07-22,34.64,35.17,34.25,35.15,739467,15.7437468213971,15.9846297837337,15.5664933208098,15.9755398606267,1627003.86195152,0.0,1.0
2003-07-23,34.54,34.65,33.85,34.5,561000,15.6982972058619,15.7482917829506,15.3846948586689,15.6801173596478,1234333.87366143,0.0,1.0
2003-07-24,33.65,34.5,33.4,34.5,1107667,15.2937956275985,15.6801173596478,15.1801715887605,15.6801173596478,2437131.72698207,0.0,1.0
2003-07-25,33.25,33.95,33.0,33.65,1093400,15.1119971654577,15.4301444742041,14.9983731266196,15.2937956275985,2405740.92239111,0.0,1.0
2003-07-28,33.57,33.64,33.1,33.26,765267,15.2574359351703,15.289250666045,15.0438227421549,15.1165421270112,1683770.01870814,0.0,1.0
2003-07-29,34.05,34.06,33.05,33.55,962400,15.4755940897394,15.4801390512929,15.0210979343872,15.2483460120633,2117509.66134004,0.0,1.0
2003-07-30,34.73,34.73,34.05,34.1,734667,15.7846514753788,15.7846514753788,15.4755940897394,15.498318897507,1616442.71650842,0.0,1.0
2003-07-31,35.0,35.2,34.3,34.85,652000,15.9073654373239,15.9982646683943,15.5892181285774,15.839191014021,1434555.58935339,0.0,1.0
2003-08-01,34.9,35.34,34.54,35.12,508667,15.8619158217886,16.0618941301436,15.6982972058619,15.9619049759661,1119188.78522949,0.0,1.0
2003-08-04,34.87,35.04,34.3,34.9,360267,15.8482809371281,15.9255452835379,15.5892181285774,15.8619158217886,792673.371947209,0.0,1.0
2003-08-05,34.25,35.0,34.13,34.95,857600,15.5664933208098,15.9073654373239,15.5119537821675,15.8846406295563,1886924.65249919,0.0,1.0
2003-08-06,30.31,31.75,29.75,30.3,9831800,13.7757784687225,14.4302529324295,13.5212606217253,13.7712335071689,21632306.201541,0.0,1.0
2003-08-07,31.09,31.29,30.26,30.35,3911267,14.1302854698971,14.2211847009675,13.7530536609549,13.7939583149365,8605720.76120169,0.0,1.0
2003-08-08,31.76,31.93,31.09,31.09,1441867,14.434797893983,14.5120622403929,14.1302854698971,14.1302854698971,3172451.47845739,0.0,1.0
2003-08-11,32.0,32.25,31.46,31.55,1188467,14.5438769712675,14.6575010101056,14.2984490473774,14.3393537013591,2614911.00860747,0.0,1.0
2003-08-12,31.47,32.07,31.36,31.9,1849667,14.3029940089309,14.5756917021422,14.2529994318422,14.4984273557323,4069708.79339345,0.0,1.0
2003-08-13,31.63,31.75,31.5,31.62,1509800,14.3757133937872,14.4302529324295,14.3166288935915,14.3711684322337,3321920.2895794,0.0,1.0
2003-08-14,31.75,31.78,31.38,31.63,1315400,14.4302529324295,14.4438878170901,14.2620893549492,14.3757133937872,2894193.89913414,0.0,1.0
2003-08-15,31.89,31.95,31.5,31.65,421000,14.4938823941788,14.5211521634999,14.3166288935915,14.3848033168943,926300.464904571,0.0,1.0
2003-08-18,31.49,31.93,31.48,31.72,1366400,14.312083932038,14.5120622403929,14.3075389704844,14.4166180477689,3006406.06946699,0.0,1.0
2003-08-19,32.29,32.29,31.21,31.49,1181400,14.6756808563196,14.6756808563196,14.1848250085394,14.312083932038,2599361.92218115,0.0,1.0
2003-08-20,33.24,33.68,32.9,32.9,1794067,15.1074522039041,15.3074305122591,14.9529235110844,14.9529235110844,3947375.52534431,0.0,1.0
2003-08-21,33.39,33.5,33.1,33.49,844200,15.175626627207,15.2256212042957,15.0438227421549,15.2210762427422,1857441.45480389,0.0,1.0
2003-08-22,33.07,33.77,33.05,33.4,597667,15.0301878574943,15.3483351662408,15.0210979343872,15.1801715887605,1315010.02365349,0.0,1.0
2003-08-25,33.11,33.25,32.9,33.15,343200,15.0483677037084,15.1119971654577,14.9529235110844,15.0665475499225,755121.899181112,0.0,1.0
2003-08-26,33.44,33.44,32.73,32.9,715200,15.1983514349746,15.1983514349746,14.8756591646746,14.9529235110844,1573610.67102078,0.0,1.0
2003-08-27,33.58,33.89,33.41,33.43,593067,15.2619808967239,15.402874704883,15.184716550314,15.193806473421,1304888.92593719,0.0,1.0
2003-08-28,33.87,33.9,33.5,33.74,398667,15.393784781776,15.4074196664365,15.2256212042957,15.3347002815802,877162.535491948,0.0,1.0
2003-08-29,34.2,34.28,33.63,33.63,368000,15.5437685130422,15.5801282054703,15.2847057044915,15.2847057044915,809687.817303757,0.0,1.0
2003-09-02,34.49,34.97,34.22,34.55,1046267,15.6755723980943,15.8937305526633,15.5528584361492,15.7028421674154,2302037.07485584,0.0,1.0
2003-09-03,34.35,34.76,34.33,34.65,1275200,15.611942936345,15.7982863600394,15.6028530132379,15.7482917829506,2805744.30604824,0.0,1.0
2003-09-04,34.09,34.35,33.77,34.35,870467,15.4937739359534,15.611942936345,15.3483351662408,15.611942936345,1915235.12300259,0.0,1.0
2003-09-05,34.49,34.85,34.27,34.5,1142000,15.6755723980943,15.839191014021,15.5755832439168,15.6801173596478,2512672.52000242,0.0,1.0
2003-09-08,34.62,34.7,34.4,34.66,387467,15.7346568982901,15.7710165907182,15.6346677441126,15.7528367445041,852519.862791398,0.0,1.0
2003-09-09,34.36,35.35,34.19,34.72,441467,15.6164878978985,16.0664390916971,15.5392235514887,15.7801065138253,971332.749026191,0.0,1.0
2003-09-10,33.87,34.18,33.75,34.11,699467,15.393784781776,15.5346785899351,15.3392452431337,15.5028638590605,1538994.31659241,0.0,1.0
2003-09-11,33.83,33.98,33.75,33.95,610867,15.3756049355619,15.4437793588647,15.3392452431337,15.4301444742041,1344053.173622,0.0,1.0
2003-09-12,34.24,34.35,33.47,33.74,421400,15.5619483592563,15.611942936345,15.2119863196351,15.3347002815802,927180.56035816,0.0,1.0
2003-09-15,34.54,34.58,33.98,34.06,566200,15.6982972058619,15.716477052076,15.4437793588647,15.4801390512929,1245775.11455812,0.0,1.0
2003-09-16,34.9,34.91,34.48,34.55,444267,15.8619158217886,15.8664607833422,15.6710274365408,15.7028421674154,977493.417201331,0.0,1.0
2003-09-17,34.39,34.86,34.36,34.8,501667,15.6301227825591,15.8437359755746,15.6164878978985,15.8164662062534,1103787.11479164,0.0,1.0
2003-09-18,34.58,34.62,34.2,34.4,596000,15.716477052076,15.7346568982901,15.5437685130422,15.6346677441126,1311342.22585065,0.0,1.0
2003-09-19,34.33,34.71,34.3,34.65,725200,15.6028530132379,15.7755615522717,15.5892181285774,15.7482917829506,1595613.05736056,0.0,1.0
2003-09-22,34.24,34.24,33.94,34.22,478400,15.5619483592563,15.5619483592563,15.4255995126506,15.5528584361492,1052594.16249488,0.0,1.0
2003-09-23,34.66,34.74,34.32,34.45,758000,15.7528367445041,15.7891964369323,15.5983080516844,15.6573925518802,1667780.88455503,0.0,1.0
2003-09-24,34.78,34.95,34.5,34.66,818400,15.8073762831464,15.8846406295563,15.6801173596478,15.7528367445041,1800675.29804727,0.0,1.0
2003-09-25,33.63,34.78,33.3,34.78,1748200,15.2847057044915,15.8073762831464,15.1347219732253,15.8073762831464,3846457.17991964,0.0,1.0
2003-09-26,32.87,33.85,32.86,33.85,723800,14.9392886264239,15.3846948586689,14.9347436648703,15.3846948586689,1592532.72327299,0.0,1.0
2003-09-29,33.23,33.4,32.89,32.89,545600,15.1029072423506,15.1801715887605,14.9483785495309,14.9483785495309,1200450.19869818,0.0,1.0
2003-09-30,33.36,33.6,32.86,33.1,746800,15.1619917425464,15.2710708198309,14.9347436648703,15.0438227421549,1643138.21185447,0.0,1.0
2003-10-01,33.68,34.2,33.2,33.27,973867,15.3074305122591,15.5437685130422,15.0892723576901,15.1210870885647,2142739.79775586,0.0,1.0
2003-10-02,34.02,34.09,33.24,33.65,554200,15.4619592050788,15.4937739359534,15.1074522039041,15.2937956275985,1219372.25095039,0.0,1.0
2003-10-03,33.5,34.46,33.5,34.15,854800,15.2256212042957,15.6619375134337,15.2256212042957,15.5210437052746,1880763.98432406,0.0,1.0
2003-10-06,33.3,33.6,33.18,33.6,570600,15.1347219732253,15.2710708198309,15.080182434583,15.2710708198309,1255456.16454762,0.0,1.0
2003-10-07,33.95,33.95,33.31,33.31,344467,15.4301444742041,15.4301444742041,15.1392669347788,15.1392669347788,757909.601530366,0.0,1.0
2003-10-08,33.58,34.0,33.26,33.95,769467,15.2619808967239,15.4528692819718,15.1165421270112,15.4301444742041,1693011.02097084,0.0,1.0
2003-10-09,33.65,34.2,33.52,33.8,580800,15.2937956275985,15.5437685130422,15.2347111274027,15.3619700509013,1277898.59861419,0.0,1.0
2003-10-10,33.3,33.82,33.15,33.7,699667,15.1347219732253,15.3710599740084,15.0665475499225,15.3165204353661,1539434.36431921,0.0,1.0
2003-10-13,34.13,34.15,33.25,33.3,681000,15.5119537821675,15.5210437052746,15.1119971654577,15.1347219732253,1498362.50973875,0.0,1.0
2003-10-14,34.11,34.19,33.75,33.98,282000,15.5028638590605,15.5392235514887,15.3392452431337,15.4437793588647,620467.294781684,0.0,1.0
2003-10-15,34.26,34.4,33.75,34.2,444267,15.5710382823633,15.6346677441126,15.3392452431337,15.5437685130422,977493.417201328,0.0,1.0
2003-10-16,34.3,34.35,33.92,34.08,560000,15.5892181285774,15.611942936345,15.4165095895436,15.4892289743999,1232133.63502746,0.0,1.0
2003-10-17,34.13,34.61,34.0,34.47,291667,15.5119537821675,15.7301119367365,15.4528692819718,15.6664824749872,641737.001656347,0.0,1.0
2003-10-20,33.81,34.4,33.55,34.21,673267,15.3665150124548,15.6346677441126,15.2483460120633,15.5483134745957,1481348.0643822,0.0,1.0
2003-10-21,29.6,30.75,28.29,30.15,14941667,13.4530861984225,13.9757567770774,12.8576962349112,13.7030590838661,32875232.9894282,0.0,1.0
2003-10-22,30.0,30.3,28.99,29.1,5157800,13.6348846605633,13.7712335071689,13.1758435436577,13.2258381207464,11348390.8263297,0.0,1.0
2003-10-23,30.4,30.41,29.62,30.0,2538400,13.8166831227042,13.8212280842577,13.4621761215295,13.6348846605633,5585085.74848873,0.0,1.0
2003-10-24,30.78,30.83,30.0,30.41,1919467,13.989391661738,14.0121164695056,13.6348846605633,13.8212280842577,4223285.45004508,0.0,1.0
2003-10-27,30.87,30.89,30.56,30.81,1688800,14.0302963157196,14.0393862388267,13.8894025075605,14.0030265463985,3715763.00506139,0.0,1.0
2003-10-28,31.0,31.21,30.89,30.92,1844800,14.0893808159154,14.1848250085394,14.0393862388267,14.0530211234873,4059000.23196189,0.0,1.0
2003-10-29,30.82,30.99,30.68,30.9,1350667,14.007571507952,14.0848358543619,13.9439420462027,14.0439312003802,2971789.71503864,0.0,1.0
2003-10-30,31.12,31.4,30.78,31.05,1135467,14.1439203545577,14.2711792780563,13.989391661738,14.112105623683,2498298.36100664,0.0,1.0
2003-10-31,31.83,32.0,30.85,31.12,1567467,14.4666126248577,14.5438769712675,14.0212063926126,14.1439203545577,3448801.45088497,0.0,1.0
2003-11-03,31.78,32.0,31.7,31.7,1010667,14.4438878170901,14.5438769712675,14.4075281246619,14.4075281246619,2223708.57948624,0.0,1.0
2003-11-04,31.73,31.92,31.59,31.8,2040267,14.4211630093225,14.5075172788394,14.3575335475732,14.4529777401971,4489074.27702957,0.0,1.0
2003-11-05,31.38,31.7,31.1,31.7,1008067,14.2620893549492,14.4075281246619,14.1348304314506,14.4075281246619,2217987.9590379,0.0,1.0
2003-11-06,32.52,32.69,31.32,31.39,2214067,14.7802149720506,14.8574793184605,14.2348195856281,14.2666343165027,4871475.7516149,0.0,1.0
2003-11-07,32.58,32.75,32.04,32.55,1430000,14.8074847413718,14.8847490877816,14.5620568174816,14.7938498567112,3146341.24658796,0.0,1.0
2003-11-10,32.3,32.57,32.17,32.25,1582867,14.6802258178732,14.8029397798182,14.6211413176774,14.6575010101056,3482685.12584822,0.0,1.0
2003-11-11,31.73,32.3,31.57,32.3,1194800,14.4211630093225,14.6802258178732,14.3484436244661,14.6802258178732,2628845.11987643,0.0,1.0
2003-11-12,33.11,33.42,31.74,31.74,2613400,15.0483677037084,15.1892615118675,14.425707970876,14.425707970876,5750103.64603706,0.0,1.0
2003-11-13,32.5,32.92,32.49,32.9,693467,14.7711250489436,14.9620134341915,14.7665800873901,14.9529235110844,1525792.88478855,0.0,1.0
2003-11-14,32.05,32.57,31.95,32.55,729667,14.5666017790351,14.8029397798182,14.5211521634999,14.7938498567112,1605441.52333854,0.0,1.0
2003-11-17,31.78,31.95,31.52,31.94,873400,14.4438878170901,14.5211521634999,14.3257188166985,14.5166072019464,1921688.42291603,0.0,1.0
2003-11-18,31.58,32.05,31.47,31.65,595267,14.3529885860196,14.5666017790351,14.3029940089309,14.3848033168943,1309729.45093195,0.0,1.0
2003-11-19,31.36,31.63,30.88,31.48,1447000,14.2529994318422,14.3757133937872,14.0348412772732,14.3075389704844,3183745.30336559,0.0,1.0
2003-11-20,31.07,31.64,31.0,31.44,1363867,14.1211955467901,14.3802583553408,14.0893808159154,14.2893591242703,3000832.86500713,0.0,1.0
2003-11-21,30.95,31.24,30.85,31.24,1206600,14.0666560081478,14.1984598931999,14.0212063926126,14.1984598931999,2654807.93575738,0.0,1.0
2003-11-24,31.4,31.46,31.07,31.15,1626267,14.2711792780563,14.2984490473774,14.1211955467901,14.1575552392182,3578175.48256285,0.0,1.0
2003-11-25,31.95,32.1306,31.55,31.65,1675667,14.5211521634999,14.6032341691565,14.3393537013591,14.3848033168943,3686867.27108136,0.0,1.0
2003-11-26,32.11,32.18,31.61,32.11,745267,14.5938715483563,14.6256862792309,14.3666234706802,14.5938715483563,1639765.24602858,0.0,1.0
2003-11-28,32.56,32.69,32.11,32.11,305867,14.7983948182647,14.8574793184605,14.5938715483563,14.5938715483563,672980.390258828,0.0,1.0
2003-12-01,33.71,33.71,32.7,32.8,1388000,15.3210653969196,15.3210653969196,14.862024280014,14.9074738955492,3053931.22396092,0.0,1.0
2003-12-02,33.36,33.79,33.32,33.65,1148067,15.1619917425464,15.3574250893478,15.1438118963323,15.2937956275985,2526021.36779477,0.0,1.0
2003-12-03,32.61,33.39,32.59,33.36,1330600,14.8211196260323,15.175626627207,14.8120297029253,15.1619917425464,2927637.5263706,0.0,1.0
2003-12-04,32.71,32.88,32.44,32.62,1365000,14.8665692415675,14.9438335879774,14.7438552796225,14.8256645875858,3003325.73537943,0.0,1.0
2003-12-05,32.1,32.39,31.96,32.2,1691000,14.5893265868027,14.7211304718549,14.5256971250534,14.634776202338,3720603.53005614,0.0,1.0
2003-12-08,31.95,32.45,31.87,31.9,983800,14.5211521634999,14.748400241176,14.4847924710718,14.4984273557323,2164594.76810717,0.0,1.0
2003-12-09,31.41,31.96,31.29,31.96,1203200,14.2757242396098,14.5256971250534,14.2211847009675,14.5256971250534,2647327.12440185,0.0,1.0
2003-12-10,31.35,31.47,31.25,31.33,744467,14.2484544702887,14.3029940089309,14.2030048547534,14.2393645471816,1638005.0551214,0.0,1.0
2003-12-11,31.45,31.75,31.26,31.35,927800,14.2939040858239,14.4302529324295,14.207549816307,14.2484544702887,2041381.40460442,0.0,1.0
2003-12-12,31.65,31.66,31.18,31.6,1000267,14.3848033168943,14.3893482784478,14.1711901238788,14.3620785091267,2200826.09769287,0.0,1.0
2003-12-15,31.83,31.96,31.67,31.75,1656267,14.4666126248577,14.5256971250534,14.3938932400013,14.4302529324295,3644182.64158218,0.0,1.0
2003-12-16,31.24,31.75,31.18,31.6,1337067,14.1984598931999,14.4302529324295,14.1711901238788,14.3620785091267,2941866.46961654,0.0,1.0
2003-12-17,31.16,31.26,31.12,31.2,1188467,14.1621002007718,14.207549816307,14.1439203545577,14.1802800469858,2614911.00860745,0.0,1.0
2003-12-18,31.9,32.02,31.12,31.21,1611800,14.4984273557323,14.5529668943746,14.1439203545577,14.1848250085394,3546344.63024511,0.0,1.0
2003-12-19,31.8,32.14,31.71,31.86,713667,14.4529777401971,14.6075064330168,14.4120730862154,14.4802475095182,1570237.7051949,0.0,1.0
2003-12-22,32.73,32.8,31.6,31.7,871400,14.8756591646746,14.9074738955492,14.3620785091267,14.4075281246619,1917287.94564808,0.0,1.0
2003-12-23,32.83,32.99,32.55,32.73,794667,14.9211087802098,14.9938281650661,14.7938498567112,14.8756591646746,1748457.03454708,0.0,1.0
2003-12-24,32.65,33.1,32.2,32.48,1134800,14.8392994722464,15.0438227421549,14.634776202338,14.7620351258365,2496830.80183778,0.0,1.0
2003-12-26,32.47,32.75,32.3,32.46,204600,14.757490164283,14.8847490877816,14.6802258178732,14.7529452027295,450168.824511818,0.0,1.0
2003-12-29,32.93,32.96,32.4,32.68,786267,14.966558395745,14.9801932804056,14.7256754334084,14.852934356907,1729975.03002167,0.0,1.0
2003-12-30,33.11,33.24,32.58,32.93,250200,15.0483677037084,15.1074522039041,14.8074847413718,14.966558395745,550499.706221195,0.0,1.0
2003-12-31,33.16,33.27,33.1,33.13,353000,15.071092511476,15.1210870885647,15.0438227421549,15.0574576268154,776684.237794093,0.0,1.0
2004-01-02,33.05,33.28,33.0,33.28,537000,15.0210979343872,15.1256320501182,14.9983731266196,15.1256320501182,1181528.14644598,0.0,1.0
2004-01-05,34.42,34.6,33.55,33.55,3649267,15.6437576672196,15.725566975183,15.2483460120633,15.2483460120633,8029258.23909957,0.0,1.0
2004-01-06,34.7,35.13,34.15,34.2,1719400,15.7710165907182,15.9664499375196,15.5210437052746,15.5437685130422,3783090.3072611,0.0,1.0
2004-01-07,34.06,34.51,33.99,34.5,1329600,15.4801390512929,15.6846623212013,15.4483243204182,15.6801173596478,2925437.28773662,0.0,1.0
2004-01-08,34.08,34.17,33.9,34.15,523800,15.4892289743999,15.5301336283816,15.4074196664365,15.5210437052746,1152484.99647747,0.0,1.0
2004-01-09,33.15,33.66,33.11,33.65,1748867,15.0665475499225,15.298340589152,15.0483677037084,15.2937956275985,3847924.7390885,0.0,1.0
2004-01-12,33.26,33.48,33.09,33.37,601400,15.1165421270112,15.2165312811887,15.0392777806013,15.1665367040999,1323223.51447413,0.0,1.0
2004-01-13,33.16,33.42,33.01,33.36,802600,15.071092511476,15.1892615118675,15.0029180881732,15.1619917425464,1765911.52763042,0.0,1.0
2004-01-14,33.28,33.53,33.15,33.25,613000,15.1256320501182,15.2392560889563,15.0665475499225,15.1119971654577,1348746.28262827,0.0,1.0
2004-01-15,33.39,33.77,32.98,33.3,626067,15.175626627207,15.3483351662408,14.9892832035126,15.1347219732253,1377496.80085845,0.0,1.0
2004-01-16,33.61,33.7,33.35,33.48,426400,15.2756157813844,15.3165204353661,15.1574467809929,15.2165312811887,938181.753528052,0.0,1.0
2004-01-20,35.48,35.64,34.45,34.5,2376267,16.1255235918929,16.1982429767492,15.6573925518802,15.6801173596478,5228354.45804605,0.0,1.0
2004-01-21,36.2,36.3,35.35,35.4,1309067,16.4527608237464,16.4982104392816,16.0664390916971,16.0891638994647,2880259.78786516,0.0,1.0
2004-01-22,35.2,36.2,35.19,36.19,1155067,15.9982646683943,16.4527608237464,15.9937197068408,16.4482158621929,2541423.03823261,0.0,1.0
2004-01-23,35.33,35.56,35.1,35.1,605000,16.0573491685901,16.161883284321,15.9528150528591,15.9528150528591,1331144.37355645,0.0,1.0
2004-01-26,35.43,35.54,35.1,35.33,430000,16.1027987841253,16.152793361214,15.9528150528591,16.0573491685901,946102.612610368,0.0,1.0
2004-01-27,35.34,35.94,35.29,35.7,945867,16.0618941301436,16.3345918233548,16.039169322376,16.2255127460703,2081133.11600449,0.0,1.0
2004-01-28,35.02,35.67,35.0,35.4,619000,15.9164553604309,16.2118778614098,15.9073654373239,16.0891638994647,1361947.71443214,0.0,1.0
2004-01-29,35.38,35.64,34.98,35.27,417267,16.0800739763577,16.1982429767492,15.8982755142168,16.0300793992689,918086.974083931,0.0,1.0
2004-01-30,35.35,35.44,35.08,35.2,346067,16.0664390916971,16.1073437456788,15.943725129752,15.9982646683943,761429.983344727,0.0,1.0
2004-02-02,35.88,36.27,35.35,35.35,731600,16.3073220540337,16.484575554621,16.0664390916971,16.0664390916971,1609694.58461802,0.0,1.0
2004-02-03,35.89,36.13,35.65,35.88,358400,16.3118670155872,16.4209460928717,16.2027879383027,16.3073220540337,788565.526417575,0.0,1.0
2004-02-04,35.73,36.18,35.52,35.9,429400,16.2391476307309,16.4436709006394,16.143703438107,16.3164119771408,944782.469429983,0.0,1.0
2004-02-05,35.91,36.4,35.73,35.92,754067,16.3209569386943,16.5436600548168,16.2391476307309,16.3255019002478,1659127.34600759,0.0,1.0
2004-02-06,36.2,36.2,35.71,35.9,624400,16.4527608237464,16.4527608237464,16.2300577076239,16.3164119771408,1373829.00305562,0.0,1.0
2004-02-09,36.2,36.3,36.03,36.03,412467,16.4527608237464,16.4982104392816,16.3754964773365,16.3754964773365,907525.82864084,0.0,1.0
2004-02-10,36.28,36.34,36.05,36.18,353867,16.4891205161746,16.5163902854957,16.3845864004436,16.4436709006394,778591.844689751,0.0,1.0
2004-02-11,36.5,36.53,36.08,36.28,434200,16.589109670352,16.6027445550126,16.3982212851041,16.4891205161746,955343.614873077,0.0,1.0
2004-02-12,37.02,37.57,36.94,37.1,1512267,16.8254476711351,17.0754205565788,16.789087978707,16.8618073635633,3327348.27828941,0.0,1.0
2004-02-13,36.9,37.38,36.55,37.22,488200,16.7709081324929,16.9890662870619,16.6118344781196,16.9163469022055,1074156.50110786,0.0,1.0
2004-02-17,36.95,37.35,36.8,37.33,536267,16.7936329402605,16.9754314024013,16.7254585169577,16.9663414792943,1179915.37152727,0.0,1.0
2004-02-18,36.7,37.03,36.59,36.88,425000,16.6800089014225,16.8299926326886,16.6300143243337,16.7618182093858,935101.419440479,0.0,1.0
2004-02-19,36.3,36.81,36.3,36.81,293867,16.4982104392816,16.7300034785112,16.4982104392816,16.7300034785112,646577.526651097,0.0,1.0
2004-02-20,36.43,36.5,36.07,36.3,309267,16.5572949394774,16.589109670352,16.3936763235506,16.4982104392816,680461.201614351,0.0,1.0
2004-02-23,36.23,36.5,36.15,36.41,227067,16.466395708407,16.589109670352,16.4300360159788,16.5482050163703,499601.585901391,0.0,1.0
2004-02-24,36.75,36.86,36.459,36.75,710867,16.7027337091901,16.7527282862788,16.5704753279826,16.7027337091901,1564077.03701975,0.0,1.0
2004-02-25,37.25,37.35,36.64,36.81,470267,16.9299817868661,16.9754314024013,16.6527391321013,16.7300034785112,1034699.62168475,0.0,1.0
2004-02-26,37.2,37.6,37.1,37.31,852800,16.9072569790985,17.0890554412393,16.8618073635633,16.9572515561872,1876363.5070561,0.0,1.0
2004-02-27,37.63,37.74,37.08,37.24,664467,17.1026903258999,17.1526849029886,16.8527174404562,16.9254368253126,1461985.9644032,0.0,1.0
2004-03-01,37.83,37.88,37.39,37.61,659800,17.1935895569703,17.2163143647379,16.9936112486154,17.0936004027929,1451717.45069843,0.0,1.0
2004-03-02,38.05,38.16,37.58,37.67,683000,17.2935787111478,17.3435732882365,17.0799655181323,17.120870172114,1502762.9870067,0.0,1.0
2004-03-03,38.15,38.2,37.68,37.7,934267,17.339028326683,17.3617531344506,17.1254151336675,17.1345050567746,2055610.34785035,0.0,1.0
2004-03-04,38.77,38.96,38.33,38.4,814667,17.6208159430013,17.7071702125182,17.4208376346464,17.452652365521,1792461.80722663,0.0,1.0
2004-03-05,39.54,39.73,38.9,38.9,988067,17.9707779826224,18.0571322521393,17.6799004431971,17.6799004431971,2173983.18635835,0.0,1.0
2004-03-08,38.94,39.8,38.93,39.56,761000,17.6980802894112,18.088946983014,17.6935353278577,17.9798679057295,1674381.60045695,0.0,1.0
2004-03-09,38.68,39.09,38.41,38.97,568467,17.5799112890196,17.766254712714,17.4571973270746,17.7117151740717,1250763.05554135,0.0,1.0
2004-03-10,38.26,38.88,38.2,38.56,675800,17.3890229037717,17.6708105200901,17.3617531344506,17.5253717503774,1486921.26884207,0.0,1.0
2004-03-11,37.91,38.74,37.9,38.04,489667,17.2299492493985,17.6071810583408,17.225404287845,17.2890337495943,1077384.25118391,0.0,1.0
2004-03-12,38.2,38.28,37.55,38.02,811067,17.3617531344506,17.3981128268788,17.0663306334717,17.2799438264872,1784540.94814432,0.0,1.0
2004-03-15,37.55,38.13,37.36,38.12,445267,17.0663306334717,17.329938403576,16.9799763639548,17.3253934420224,979693.655835308,0.0,1.0
2004-03-16,37.69,38.2,37.65,37.77,703400,17.129960095221,17.3617531344506,17.111780249007,17.1663197876492,1547647.85513985,0.0,1.0
2004-03-17,37.79,37.95,37.65,37.82,423000,17.1754097107562,17.2481290956126,17.111780249007,17.1890445954168,930700.942172529,0.0,1.0
2004-03-18,37.12,37.65,36.92,37.65,521667,16.8708972866703,17.111780249007,16.7799980555999,17.111780249007,1147791.8874712,0.0,1.0
2004-03-19,36.91,37.39,36.88,37.24,378000,16.7754530940464,16.9936112486154,16.7618182093858,16.9254368253126,831690.203643534,0.0,1.0
2004-03-22,36.8,36.97,36.45,36.84,544200,16.7254585169577,16.8027228633675,16.5663848625844,16.7436383631717,1197369.86461061,0.0,1.0
2004-03-23,37.48,37.58,36.93,36.95,559667,17.0345159025971,17.0799655181323,16.7845430171534,16.7936329402605,1231400.95556234,0.0,1.0
2004-03-24,37.13,37.58,37.13,37.5,506667,16.8754422482239,17.0799655181323,16.8754422482239,17.0436058257041,1114788.30796153,0.0,1.0
2004-03-25,37.52,37.58,37.21,37.3,535867,17.0526957488112,17.0799655181323,16.911801940652,16.9527065946337,1179035.27607368,0.0,1.0
2004-03-26,37.28,37.8,37.27,37.55,410400,16.9436166715267,17.1799546723098,16.9390717099732,17.0663306334717,902977.935384407,0.0,1.0
2004-03-29,37.92,37.99,37.3,37.3,516467,17.234494210952,17.2663089418267,16.9527065946337,16.9527065946337,1136350.64657451,0.0,1.0
2004-03-30,38.0,38.15,37.85,37.92,551867,17.2708539033802,17.339028326683,17.2026794800774,17.234494210952,1214239.09421732,0.0,1.0
2004-03-31,37.93,38.08,37.8,38.08,605600,17.2390391725055,17.3072135958084,17.1799546723098,17.3072135958084,1332464.51673684,0.0,1.0
2004-04-01,38.37,38.37,38.03,38.03,841067,17.4390174808605,17.4390174808605,17.2844887880408,17.2844887880408,1850548.10716364,0.0,1.0
2004-04-02,38.69,38.85,38.44,38.5,846400,17.5844562505731,17.6571756354295,17.4708322117351,17.4981019810562,1862281.97979865,0.0,1.0
2004-04-05,39.52,39.55,38.73,38.8,480400,17.9616880595154,17.975322944176,17.6026360967872,17.6344508276619,1056994.63976284,0.0,1.0
2004-04-06,39.06,39.45,38.98,39.42,298667,17.7526198280534,17.9298733286408,17.7162601356253,17.9162384439802,657138.67209419,0.0,1.0
2004-04-07,39.0,39.24,38.76,39.11,676200,17.7253500587323,17.8344291360168,17.6162709814478,17.775344635821,1487801.36429566,0.0,1.0
2004-04-08,38.87,39.41,38.76,39.26,459267,17.6662655585365,17.9116934824267,17.6162709814478,17.8435190591238,1010496.99671099,0.0,1.0
2004-04-12,38.6,39.18,38.6,39.0,308867,17.5435515965915,17.8071593666957,17.5435515965915,17.7253500587323,679581.106160759,0.0,1.0
2004-04-13,37.85,38.8,37.82,38.73,510267,17.2026794800774,17.6344508276619,17.1890445954168,17.6026360967872,1122709.16704385,0.0,1.0
2004-04-14,37.96,37.97,37.43,37.51,530067,17.2526740571661,17.2572190187196,17.0117910948295,17.0481507872577,1166273.89199661,0.0,1.0
2004-04-15,37.83,38.0,37.51,37.9,636800,17.1935895569703,17.2708539033802,17.0481507872577,17.225404287845,1401111.96211694,0.0,1.0
2004-04-16,37.94,38.14,37.65,37.7,520267,17.2435841340591,17.3344833651295,17.111780249007,17.1345050567746,1144711.55338362,0.0,1.0
2004-04-19,38.58,38.58,37.88,38.05,578000,17.5344616734844,17.5344616734844,17.2163143647379,17.2935787111478,1271737.93043906,0.0,1.0
2004-04-20,37.58,38.95,37.57,38.8,1402400,17.0799655181323,17.7026252509647,17.0754205565788,17.6344508276619,3085614.66029019,0.0,1.0
2004-04-21,37.6,37.96,36.74,37.5,1630267,17.0890554412393,17.2526740571661,16.6981887476365,17.0436058257041,3586976.43709878,0.0,1.0
2004-04-22,38.9,39.0,37.55,37.67,814867,17.6799004431971,17.7253500587323,17.0663306334717,17.120870172114,1792901.85495343,0.0,1.0
2004-04-23,38.76,38.96,38.37,38.9,448600,17.6162709814478,17.7071702125182,17.4390174808605,17.6799004431971,987027.051202353,0.0,1.0
2004-04-26,38.5,38.84,38.2,38.77,406667,17.4981019810562,17.652630673876,17.3617531344506,17.6208159430013,894764.444563773,0.0,1.0
2004-04-27,38.35,39.1,38.27,38.58,377800,17.4299275577534,17.7707996742675,17.3935678653253,17.5344616734844,831250.15591674,0.0,1.0
2004-04-28,38.26,38.73,38.24,38.25,716000,17.3890229037717,17.6026360967872,17.3799329806647,17.3844779422182,1575370.86192797,0.0,1.0
2004-04-29,38.35,38.85,38.14,38.26,614400,17.4299275577534,17.6571756354295,17.3344833651295,17.3890229037717,1351826.61671584,0.0,1.0
2004-04-30,38.46,38.73,38.3,38.44,516400,17.4799221348422,17.6026360967872,17.4072027499858,17.4708322117351,1136203.23058603,0.0,1.0
2004-05-03,38.9,39.06,38.34,38.65,611800,17.6799004431971,17.7526198280534,17.4253825961999,17.5662764043591,1346105.9962675,0.0,1.0
2004-05-04,38.62,38.81,38.25,38.8,718400,17.5526415196985,17.6389957892154,17.3844779422182,17.6344508276619,1580651.43464951,0.0,1.0
2004-05-05,38.6,38.7,38.38,38.69,762267,17.5435515965915,17.5890012121267,17.443562442414,17.5844562505731,1677169.3028062,0.0,1.0
2004-05-06,37.21,38.35,36.77,38.35,1685467,16.911801940652,17.4299275577534,16.7118236322971,17.4299275577534,3708429.60969434,0.0,1.0
2004-05-07,36.7,37.3,36.43,37.11,833067,16.6800089014225,16.9527065946337,16.5572949394774,16.8663523251168,1832946.19809181,0.0,1.0
2004-05-10,35.99,36.65,35.99,36.65,811000,16.3573166311225,16.6572840936548,16.3573166311225,16.6572840936548,1784393.53215583,0.0,1.0
2004-05-11,36.15,36.42,35.93,36.22,428400,16.4300360159788,16.5527499779239,16.3300468618013,16.4618507468534,942582.230796005,0.0,1.0
2004-05-12,36.05,36.16,35.52,36.16,992600,16.3845864004436,16.4345809775323,16.143703438107,16.4345809775323,2183956.86808617,0.0,1.0
2004-05-13,35.86,36.27,35.38,35.9,743000,16.2982321309267,16.484575554621,16.0800739763577,16.3164119771408,1634777.30504536,0.0,1.0
2004-05-14,36.05,36.5,35.83,35.91,530800,16.3845864004436,16.589109670352,16.2845972462661,16.3209569386943,1167886.66691531,0.0,1.0
2004-05-17,35.8,36.07,35.25,35.68,609000,16.2709623616055,16.3936763235506,16.0209894761619,16.2164228229633,1339945.32809236,0.0,1.0
2004-05-18,35.98,36.07,35.76,35.78,328067,16.3527716695689,16.3936763235506,16.2527825153915,16.2618724384985,721825.687933132,0.0,1.0
2004-05-19,35.3,36.33,35.3,36.33,838400,16.0437142839295,16.5118453239422,16.0437142839295,16.5118453239422,1844680.07072682,0.0,1.0
2004-05-20,35.18,35.35,34.73,35.3,1155800,15.9891747452872,16.0664390916971,15.7846514753788,16.0437142839295,2543035.81315132,0.0,1.0
2004-05-21,35.5,35.86,35.12,35.15,936600,16.1346135149999,16.2982321309267,15.9619049759661,15.9755398606267,2060743.50458343,0.0,1.0
2004-05-24,36.02,36.07,35.6,35.75,698267,16.370951515783,16.3936763235506,16.1800631305351,16.2482375538379,1536354.03023164,0.0,1.0
2004-05-25,36.45,36.47,35.4,36.02,596600,16.5663848625844,16.5754747856915,16.0891638994647,16.370951515783,1312662.36903104,0.0,1.0
2004-05-26,36.45,36.65,36.3,36.45,338800,16.5663848625844,16.6572840936548,16.4982104392816,16.5663848625844,745440.849191613,0.0,1.0
2004-05-27,36.01,36.6,35.85,36.45,559800,16.3664065542295,16.6345592858872,16.2936871693732,16.5663848625844,1231693.58730066,0.0,1.0
2004-05-28,36.96,37.11,36.09,36.18,1740267,16.798177901814,16.8663523251168,16.4027662466577,16.4436709006394,3829002.6868363,0.0,1.0
2004-06-01,36.93,37.0,36.51,36.95,798800,16.7845430171534,16.8163577480281,16.5936546319055,16.7936329402605,1757550.62082131,0.0,1.0
2004-06-02,36.21,37.22,36.08,37.0,818667,16.4573057852999,16.9163469022055,16.3982212851041,16.8163577480281,1801262.76176254,0.0,1.0
2004-06-03,34.89,35.27,34.36,34.4,4553400,15.8573708602351,16.0300793992689,15.6164878978985,15.6346677441126,10018566.5959536,0.0,1.0
2004-06-04,35.06,35.31,34.96,34.96,1178600,15.934635206645,16.048259245483,15.8891855911098,15.8891855911098,2593201.254006,0.0,1.0
2004-06-07,35.39,35.45,34.9,35.07,745267,16.0846189379112,16.1118887072323,15.8619158217886,15.9391801681985,1639765.24602859,0.0,1.0
2004-06-08,35.7,35.72,35.24,35.4,782067,16.2255127460703,16.2346026691774,16.0164445146084,16.0891638994647,1720734.02775897,0.0,1.0
2004-06-09,35.52,35.76,35.29,35.62,787400,16.143703438107,16.2527825153915,16.039169322376,16.1891530536422,1732467.90039396,0.0,1.0
2004-06-10,35.96,36.01,35.48,35.5,842467,16.3436817464619,16.3664065542295,16.1255235918929,16.1346135149999,1853628.44125121,0.0,1.0
2004-06-14,35.21,35.96,35.21,35.93,411600,16.0028096299478,16.3436817464619,16.0028096299478,16.3300468618013,905618.221745182,0.0,1.0
2004-06-15,35.76,36.04,35.41,35.46,728267,16.2527825153915,16.3800414388901,16.0937088610182,16.1164336687858,1602361.18925096,0.0,1.0
2004-06-16,35.87,36.07,35.69,35.95,625867,16.3027770924802,16.3936763235506,16.2209677845168,16.3391367849084,1377056.75313166,0.0,1.0
2004-06-17,35.18,35.75,35.08,35.67,1264000,15.9891747452872,16.2482375538379,15.943725129752,16.2118778614098,2781101.6333477,0.0,1.0
2004-06-18,35.16,35.27,35.1,35.19,785267,15.9800848221802,16.0300793992689,15.9528150528591,15.9937197068408,1727774.79138769,0.0,1.0
2004-06-21,34.83,35.25,34.81,35.1,976067,15.830101090914,16.0209894761619,15.821011167807,15.9528150528591,2147580.32275062,0.0,1.0
2004-06-22,34.92,35.19,34.5,34.78,917867,15.8710057448957,15.9937197068408,15.6801173596478,15.8073762831464,2019526.43425312,0.0,1.0
2004-06-23,35.12,35.2,34.72,34.93,793600,15.9619049759661,15.9982646683943,15.7801065138253,15.8755507064492,1746109.37992463,0.0,1.0
2004-06-24,34.66,35.04,34.66,34.91,1076867,15.7528367445041,15.9255452835379,15.7528367445041,15.8664607833422,2369364.37705557,0.0,1.0
2004-06-25,34.64,34.84,34.64,34.83,844800,15.7437468213971,15.8346460524675,15.7437468213971,15.830101090914,1858761.59798428,0.0,1.0
2004-06-28,34.66,34.8,34.5,34.59,735600,15.7528367445041,15.8164662062534,15.6801173596478,15.7210220136295,1618495.53915393,0.0,1.0
2004-06-29,34.67,34.78,34.48,34.66,854400,15.7573817060577,15.8073762831464,15.6710274365408,15.7528367445041,1879883.88887046,0.0,1.0
2004-06-30,34.12,34.65,33.73,34.65,1629267,15.507408820614,15.7482917829506,15.3301553200267,15.7482917829506,3584776.19846479,0.0,1.0
2004-07-01,34.65,34.71,34.13,34.24,1336600,15.7482917829506,15.7755615522717,15.5119537821675,15.5619483592563,2940838.95817447,0.0,1.0
2004-07-02,34.53,34.7,34.44,34.48,770600,15.6937522443084,15.7710165907182,15.6528475903267,15.6710274365408,1695503.89134314,0.0,1.0
2004-07-06,34.29,34.55,34.15,34.53,663600,15.5846731670239,15.7028421674154,15.5210437052746,15.6937522443084,1460078.35750753,0.0,1.0
2004-07-07,34.9,35.13,34.29,34.3,1182800,15.8619158217886,15.9664499375196,15.5846731670239,15.5892181285774,2602442.25626872,0.0,1.0
2004-07-08,35.12,35.26,34.75,34.9,1239000,15.9619049759661,16.0255344377154,15.7937413984858,15.8619158217886,2726095.66749825,0.0,1.0
2004-07-09,34.58,35.57,34.54,35.37,1614667,15.716477052076,16.1664282458746,15.6982972058619,16.0755290148041,3552652.71440871,0.0,1.0
2004-07-12,35.31,35.39,34.1,34.42,1511467,16.048259245483,16.0846189379112,15.498318897507,15.6437576672196,3325588.08738223,0.0,1.0
2004-07-13,35.35,35.6,35.105,35.19,998400,16.0664390916971,16.1800631305351,15.9550875336358,15.9937197068408,2196718.25216324,0.0,1.0
2004-07-14,35.4,36.62,35.22,35.35,1624800,16.0891638994647,16.6436492089943,16.0073545915013,16.0664390916971,3574947.73248681,0.0,1.0
2004-07-15,35.89,35.96,35.3,35.47,859800,16.3118670155872,16.3436817464619,16.0437142839295,16.1209786303394,1891765.17749395,0.0,1.0
2004-07-16,35.45,35.89,35.24,35.89,1162867,16.1118887072323,16.3118670155872,16.0164445146084,16.3118670155872,2558584.89957764,0.0,1.0
2004-07-19,36.21,36.25,35.31,35.4,1035467,16.4573057852999,16.475485631514,16.048259245483,16.0891638994647,2278274.49760889,0.0,1.0
2004-07-20,36.47,36.6,36.15,36.21,1197000,16.5754747856915,16.6345592858872,16.4300360159788,16.4573057852999,2633685.64487119,0.0,1.0
2004-07-21,36.08,36.68,36.08,36.67,1120667,16.3982212851041,16.6709189783154,16.3982212851041,16.6663740167619,2465734.82922379,0.0,1.0
2004-07-22,35.66,36.07,35.05,36.0,1968867,16.2073328998563,16.3936763235506,15.9300902450915,16.361861592676,4331977.23856357,0.0,1.0
2004-07-23,35.39,35.61,35.2,35.5,830000,16.0846189379112,16.1846080920886,15.9982646683943,16.1346135149999,1826198.06620141,0.0,1.0
2004-07-26,35.33,35.63,35.33,35.34,860267,16.0573491685901,16.1936980151957,16.0573491685901,16.0618941301436,1892792.68893601,0.0,1.0
2004-07-27,35.6,35.71,35.17,35.37,537067,16.1800631305351,16.2300577076239,15.9846297837337,16.0755290148041,1181675.56243445,0.0,1.0
2004-07-28,35.67,35.82,35.12,35.37,559600,16.2118778614098,16.2800522847126,15.9619049759661,16.0755290148041,1231253.53957387,0.0,1.0
2004-07-29,35.49,35.78,35.3,35.65,492867,16.1300685534464,16.2618724384985,16.0437142839295,16.2027879383027,1084425.01481264,0.0,1.0
2004-07-30,35.81,35.85,35.15,35.66,597067,16.2755073231591,16.2936871693732,15.9755398606267,16.2073328998563,1313689.8804731,0.0,1.0
2004-08-02,35.8,36.09,35.42,35.57,489667,16.2709623616055,16.4027662466577,16.0982538225717,16.1664282458746,1077384.25118391,0.0,1.0
2004-08-03,34.94,35.81,34.94,35.81,606200,15.8800956680027,16.2755073231591,15.8800956680027,16.2755073231591,1333784.65991723,0.0,1.0
2004-08-04,34.97,35.24,34.4,34.95,1543400,15.8937305526633,16.0164445146084,15.6346677441126,15.8846406295563,3395848.30768103,0.0,1.0
2004-08-05,34.4,35.11,34.4,34.92,867467,15.6346677441126,15.9573600144126,15.6346677441126,15.8710057448957,1908634.40710065,0.0,1.0
2004-08-06,34.2,34.33,34.0,34.33,1246400,15.5437685130422,15.6028530132379,15.4528692819718,15.6028530132379,2742377.43338968,0.0,1.0
2004-08-09,33.98,34.57,33.92,34.2,662867,15.4437793588647,15.7119320905225,15.4165095895436,15.5437685130422,1458465.58258883,0.0,1.0
2004-08-10,34.2,34.2,33.48,34.1,2016267,15.5437685130422,15.5437685130422,15.2165312811887,15.498318897507,4436268.54981411,0.0,1.0
2004-08-11,31.6,33.3,31.45,33.3,5997467,14.3620785091267,15.1347219732253,14.2939040858239,15.1347219732253,13195858.5994057,0.0,1.0
2004-08-12,29.75,30.86,29.386,30.75,5081267,13.5212606217253,14.0257513541661,13.3558240211771,13.9757567770774,11179999.9629555,0.0,1.0
2004-08-13,29.5,30.26,28.92,30.0,3310000,13.4076365828873,13.7530536609549,13.144028812783,13.6348846605633,7282789.87846584,0.0,1.0
2004-08-16,29.49,29.77,29.31,29.5,2609867,13.4030916213337,13.5303505448323,13.3212823133704,13.4076365828873,5742330.20294324,0.0,1.0
2004-08-17,30.0,30.3,29.75,29.9,2347867,13.6348846605633,13.7712335071689,13.5212606217253,13.5894350450281,5165867.6808411,0.0,1.0
2004-08-18,30.24,30.46,29.6,29.9,1427000,13.7439637378478,13.8439528920253,13.4530861984225,13.5894350450281,3139740.53068604,0.0,1.0
2004-08-19,30.09,30.56,29.79,30.21,1310200,13.675789314545,13.8894025075605,13.5394404679394,13.7303288531873,2882752.65823746,0.0,1.0
2004-08-20,30.15,30.28,29.95,29.95,1056067,13.7030590838661,13.7621435840619,13.6121598527957,13.6121598527957,2323599.41346883,0.0,1.0
2004-08-23,29.98,30.44,29.96,30.22,1671800,13.6257947374563,13.8348629689182,13.6167048143492,13.7348738147408,3678358.94828375,0.0,1.0
2004-08-24,30.3,30.3,30.01,30.02,2380067,13.7712335071689,13.7712335071689,13.6394296221168,13.6439745836704,5236715.36485519,0.0,1.0
2004-08-25,30.58,30.72,29.78,30.2,1527867,13.8984924306675,13.9621218924168,13.5348955063858,13.7257838916337,3361672.00097947,0.0,1.0
2004-08-26,30.76,30.88,30.235,30.68,1404867,13.9803017386309,14.0348412772732,13.7416912570711,13.9439420462027,3091042.64900022,0.0,1.0
2004-08-27,30.63,31.0,30.35,30.85,841600,13.9212172384351,14.0893808159154,13.7939583149365,14.0212063926126,1851720.83435556,0.0,1.0
2004-08-30,30.25,30.8,30.24,30.63,544667,13.7485086994013,13.998481584845,13.7439637378478,13.9212172384351,1198397.37605268,0.0,1.0
2004-08-31,30.45,30.57,30.25,30.31,773200,13.8394079304718,13.893947469114,13.7485086994013,13.7757784687225,1701224.51179148,0.0,1.0
2004-09-01,30.67,30.83,30.45,30.47,539667,13.9393970846492,14.0121164695056,13.8394079304718,13.8484978535788,1187396.18288279,0.0,1.0
2004-09-02,30.76,30.85,30.25,30.6,456000,13.9803017386309,14.0212063926126,13.7485086994013,13.9075823537746,1003308.81709379,0.0,1.0
2004-09-03,30.9,31.15,30.7,30.7,435600,14.0439312003802,14.1575552392182,13.9530319693098,13.9530319693098,958423.948960645,0.0,1.0
2004-09-07,31.02,31.25,30.84,31.15,682467,14.0984707390225,14.2030048547534,14.0166614310591,14.1575552392182,1501590.25981479,0.0,1.0
2004-09-08,31.17,31.39,31.02,31.03,809000,14.1666451623253,14.2666343165027,14.0984707390225,14.103015700576,1779993.05488788,0.0,1.0
2004-09-09,31.33,31.48,31.22,31.3,935400,14.2393645471816,14.3075389704844,14.1893699700929,14.2257296625211,2058103.21822265,0.0,1.0
2004-09-10,30.11,30.9,29.75,30.25,3443800,13.684879237652,14.0439312003802,13.5212606217253,13.7485086994013,7577181.8076921,0.0,1.0
2004-09-13,30.43,30.55,30.05,30.05,965400,13.8303180073647,13.884857546007,13.6576094683309,13.6576094683309,2124110.37724198,0.0,1.0
2004-09-14,30.8,30.84,30.23,30.44,894400,13.998481584845,14.0166614310591,13.7394187762943,13.8348629689182,1967893.43422957,0.0,1.0
2004-09-15,30.76,31.02,30.62,30.8,777000,13.9803017386309,14.0984707390225,13.9166722768816,13.998481584845,1709585.4186006,0.0,1.0
2004-09-16,30.74,31.18,29.91,30.56,706000,13.9712118155239,14.1711901238788,13.5939800065816,13.8894025075605,1553368.47558819,0.0,1.0
2004-09-17,30.99,31.08,30.75,30.75,456200,14.0848358543619,14.1257405083436,13.9757567770774,13.9757567770774,1003748.86482058,0.0,1.0
2004-09-20,30.83,31.0676,30.71,30.77,380400,14.0121164695056,14.1201047560172,13.9575769308633,13.9848467001844,836970.776365078,0.0,1.0
2004-09-21,31.17,31.17,30.61,30.75,449600,14.1666451623253,14.1666451623253,13.9121273153281,13.9757567770774,989227.289836329,0.0,1.0
2004-09-22,30.34,31.17,30.23,31.17,1037400,13.789413353383,14.1666451623253,13.7394187762943,14.1666451623253,2282527.55888837,0.0,1.0
2004-09-23,30.71,30.85,30.2,30.2,788000,13.9575769308633,14.0212063926126,13.7257838916337,13.7257838916337,1733788.04357435,0.0,1.0
2004-09-24,31.05,31.15,30.58,30.58,744800,14.112105623683,14.1575552392182,13.8984924306675,13.8984924306675,1638737.73458652,0.0,1.0
2004-09-27,30.85,31.07,30.66,31.07,816200,14.0212063926126,14.1211955467901,13.9348521230957,14.1211955467901,1795834.77305252,0.0,1.0
2004-09-28,31.0,31.05,30.67,30.85,424867,14.0893808159154,14.112105623683,13.9393970846492,14.0212063926126,934808.787702164,0.0,1.0
2004-09-29,31.04,31.23,30.8,30.87,642800,14.1075606621295,14.1939149316464,13.998481584845,14.0302963157196,1414313.3939208,0.0,1.0
2004-09-30,31.15,31.18,30.7,31.06,648400,14.1575552392182,14.1711901238788,13.9530319693098,14.1166505852365,1426634.73027108,0.0,1.0
2004-10-01,31.05,31.35,30.95,31.13,579800,14.112105623683,14.2484544702887,14.0666560081478,14.1484653161112,1275698.35998022,0.0,1.0
2004-10-04,31.33,31.37,30.85,31.1,748467,14.2393645471816,14.2575443933957,14.0212063926126,14.1348304314506,1646806.00965732,0.0,1.0
2004-10-05,30.72,31.35,30.64,31.2,1523267,13.9621218924168,14.2484544702887,13.9257621999887,14.1802800469858,3351550.90326317,0.0,1.0
2004-10-06,31.07,31.07,30.61,30.79,507067,14.1211955467901,14.1211955467901,13.9121273153281,13.9939366232915,1115668.40341512,0.0,1.0
2004-10-07,30.68,31.34,30.62,31.07,552867,13.9439420462027,14.2439095087351,13.9166722768816,14.1211955467901,1216439.3328513,0.0,1.0
2004-10-08,30.74,31.08,30.57,30.57,766867,13.9712118155239,14.1257405083436,13.893947469114,13.893947469114,1687290.4005225,0.0,1.0
2004-10-11,30.85,30.96,30.72,30.77,826267,14.0212063926126,14.0712009697013,13.9621218924168,13.9848467001844,1817984.57538077,0.0,1.0
2004-10-12,31.06,31.1,30.6,30.6,489267,14.1166505852365,14.1348304314506,13.9075823537746,13.9075823537746,1076504.15573032,0.0,1.0
2004-10-13,31.84,31.96,31.25,31.25,1237400,14.4711575864112,14.5256971250534,14.2030048547534,14.2030048547534,2722575.28568389,0.0,1.0
2004-10-14,31.65,31.9,31.61,31.78,899400,14.3848033168943,14.4984273557323,14.3666234706802,14.4438878170901,1978894.62739946,0.0,1.0
2004-10-15,31.77,31.96,31.56,31.75,663467,14.4393428555365,14.5256971250534,14.3438986629126,14.4302529324295,1459785.72576922,0.0,1.0
2004-10-18,31.8,31.92,31.4,31.78,537600,14.4529777401971,14.5075172788394,14.2711792780563,14.4438878170901,1182848.28962636,0.0,1.0
2004-10-19,31.91,32.29,31.74,31.86,619067,14.5029723172858,14.6756808563196,14.425707970876,14.4802475095182,1362095.13042062,0.0,1.0
2004-10-20,31.67,31.98,31.37,31.7,347000,14.3938932400013,14.5347870481605,14.2575443933957,14.4075281246619,763482.80599023,0.0,1.0
2004-10-21,31.45,31.82,31.2,31.8,427467,14.2939040858239,14.4620676633042,14.1802800469858,14.4529777401971,940529.408150502,0.0,1.0
2004-10-22,31.21,31.56,31.2,31.5,451800,14.1848250085394,14.3438986629126,14.1802800469858,14.3166288935915,994067.814831079,0.0,1.0
2004-10-25,30.64,31.21,30.63,31.21,670267,13.9257621999887,14.1848250085394,13.9212172384351,14.1848250085394,1474747.34848026,0.0,1.0
2004-10-26,32.4,32.9,31.7,32.49,2063400,14.7256754334084,14.9529235110844,14.4075281246619,14.7665800873901,4539972.39734938,0.0,1.0
2004-10-27,32.9,32.98,32.1,32.3,775867,14.9529235110844,14.9892832035126,14.5893265868027,14.6802258178732,1707092.5482283,0.0,1.0
2004-10-28,32.65,32.93,32.27,32.9,537667,14.8392994722464,14.966558395745,14.6665909332126,14.9529235110844,1182995.70561484,0.0,1.0
2004-10-29,32.3,32.68,32.17,32.5,550200,14.6802258178732,14.852934356907,14.6211413176774,14.7711250489436,1210571.29641447,0.0,1.0
2004-11-01,32.43,32.66,32.2,32.46,785867,14.7393103180689,14.8438444337999,14.634776202338,14.7529452027295,1729094.93456808,0.0,1.0
2004-11-02,32.76,33.14,32.54,32.54,616800,14.8892940493351,15.0620025883689,14.7893048951577,14.7893048951577,1357107.18943739,0.0,1.0
2004-11-03,32.83,33.29,32.56,33.05,427067,14.9211087802098,15.1301770116718,14.7983948182647,15.0210979343872,939649.312696912,0.0,1.0
2004-11-04,33.89,33.89,32.89,32.9,829600,15.402874704883,15.402874704883,14.9483785495309,14.9529235110844,1825317.97074782,0.0,1.0
2004-11-05,34.42,34.74,34.29,34.37,1051067,15.6437576672196,15.7891964369323,15.5846731670239,15.621032859452,2312598.22029894,0.0,1.0
2004-11-08,34.08,34.57,34.06,34.53,673400,15.4892289743999,15.7119320905225,15.4801390512929,15.6937522443084,1481640.69612052,0.0,1.0
2004-11-09,34.29,34.49,33.92,33.94,866467,15.5846731670239,15.6755723980943,15.4165095895436,15.4255995126506,1906434.16846667,0.0,1.0
2004-11-10,34.48,34.84,34.25,34.29,979067,15.6710274365408,15.8346460524675,15.5664933208098,15.5846731670239,2154181.03865255,0.0,1.0
2004-11-11,34.19,34.6,33.76,34.47,901800,15.5392235514887,15.725566975183,15.3437902046872,15.6664824749872,1984175.200121,0.0,1.0
2004-11-12,34.35,34.37,33.76,34.15,976467,15.611942936345,15.621032859452,15.3437902046872,15.5210437052746,2148460.41820421,0.0,1.0
2004-11-15,35.18,35.37,33.92,34.15,2423467,15.9891747452872,16.0755290148041,15.4165095895436,15.5210437052746,5332205.72156982,0.0,1.0
2004-11-16,34.8,34.95,34.65,34.95,465067,15.8164662062534,15.8846406295563,15.7482917829506,15.8846406295563,1023258.38078806,0.0,1.0
2004-11-17,34.89,35.17,34.8,34.81,529667,15.8573708602351,15.9846297837337,15.8164662062534,15.821011167807,1165393.79654302,0.0,1.0
2004-11-18,34.86,34.95,34.56,34.83,485267,15.8437359755746,15.8846406295563,15.7073871289689,15.830101090914,1067703.20119441,0.0,1.0
2004-11-19,34.5,34.8,34.39,34.8,470600,15.6801173596478,15.8164662062534,15.6301227825591,15.8164662062534,1035432.30114986,0.0,1.0
2004-11-22,34.6,34.63,34.3,34.32,678000,15.725566975183,15.7392018598436,15.5892181285774,15.5983080516844,1491761.79383682,0.0,1.0
2004-11-23,34.74,34.9,34.4,34.44,350200,15.7891964369323,15.8619158217886,15.6346677441126,15.6528475903267,770523.569618957,0.0,1.0
2004-11-24,34.88,35.09,34.61,34.74,320400,15.8528258986816,15.9482700913056,15.7301119367365,15.7891964369323,704956.458326425,0.0,1.0
2004-11-26,34.75,35.03,34.73,34.92,95867,15.7937413984858,15.9210003219844,15.7846514753788,15.8710057448957,210930.277123531,0.0,1.0
2004-11-29,34.89,34.97,34.27,34.77,416667,15.8573708602351,15.8937305526633,15.5755832439168,15.8028313215929,916766.830903548,0.0,1.0
2004-11-30,34.13,34.89,34.06,34.79,718067,15.5119537821675,15.8573708602351,15.4801390512929,15.8119212446999,1579918.7551844,0.0,1.0
2004-12-01,34.99,34.99,34.2,34.35,724667,15.9028204757703,15.9028204757703,15.5437685130422,15.611942936345,1594440.33016865,0.0,1.0
2004-12-02,35.11,35.32,34.55,34.99,543600,15.9573600144126,16.0528042070365,15.7028421674154,15.9028204757703,1196049.72143022,0.0,1.0
2004-12-03,34.83,35.1,34.7,34.96,327600,15.830101090914,15.9528150528591,15.7710165907182,15.8891855911098,720798.176491063,0.0,1.0
2004-12-06,34.29,34.66,34.16,34.66,371867,15.5846731670239,15.7528367445041,15.5255886668281,15.7528367445041,818196.140101348,0.0,1.0
2004-12-07,33.92,34.2,33.56,34.13,661667,15.4165095895436,15.5437685130422,15.2528909736168,15.5119537821675,1455825.29622806,0.0,1.0
2004-12-08,33.87,34.3,33.65,33.92,694400,15.393784781776,15.5892181285774,15.2937956275985,15.4165095895436,1527845.70743405,0.0,1.0
2004-12-09,33.82,34.4,33.48,33.5,784000,15.3710599740084,15.6346677441126,15.2165312811887,15.2256212042957,1724987.08903844,0.0,1.0
2004-12-10,33.83,34.03,33.71,33.82,432400,15.3756049355619,15.4665041666323,15.3210653969196,15.3710599740084,951383.185331915,0.0,1.0
2004-12-13,33.89,34.01,33.72,33.89,275200,15.402874704883,15.4574142435253,15.3256103584732,15.402874704883,605505.672070637,0.0,1.0
2004-12-14,34.72,34.8,33.73,33.73,761667,15.7801065138253,15.8164662062534,15.3301553200267,15.3301553200267,1675849.15962582,0.0,1.0
2004-12-15,34.66,34.83,34.55,34.72,818600,15.7528367445041,15.830101090914,15.7028421674154,15.7801065138253,1801115.34577407,0.0,1.0
2004-12-16,34.85,35.0,34.6,34.7,621400,15.839191014021,15.9073654373239,15.725566975183,15.7710165907182,1367228.28715369,0.0,1.0
2004-12-17,34.9,35.06,34.7,34.77,674800,15.8619158217886,15.934635206645,15.7710165907182,15.8028313215929,1484721.03020809,0.0,1.0
2004-12-20,34.66,35.06,34.4,35.06,775067,15.7528367445041,15.934635206645,15.6346677441126,15.934635206645,1705332.35732112,0.0,1.0
2004-12-21,34.95,35.0,34.65,34.65,353400,15.8846406295563,15.9073654373239,15.7482917829506,15.7482917829506,777564.333247683,0.0,1.0
2004-12-22,34.84,34.99,34.64,34.95,2224867,15.8346460524675,15.9028204757703,15.7437468213971,15.8846406295563,4895238.32886186,0.0,1.0
2004-12-23,34.83,34.93,34.57,34.92,899867,15.830101090914,15.8755507064492,15.7119320905225,15.8710057448957,1979922.13884152,0.0,1.0
2004-12-27,34.95,34.95,34.6,34.8,760600,15.8846406295563,15.8846406295563,15.725566975183,15.8164662062534,1673501.50500336,0.0,1.0
2004-12-28,34.99,34.99,34.61,34.89,887267,15.9028204757703,15.9028204757703,15.7301119367365,15.8573708602351,1952199.13205341,0.0,1.0
2004-12-29,34.98,35.0,34.8,34.99,247400,15.8982755142168,15.9073654373239,15.8164662062534,15.9028204757703,544339.03804606,0.0,1.0
2004-12-30,35.03,35.03,34.75,34.9,714667,15.9210003219844,15.9210003219844,15.7937413984858,15.8619158217886,1572437.94382887,0.0,1.0
2004-12-31,35.07,35.12,34.81,35.05,382200,15.9391801681985,15.9619049759661,15.821011167807,15.9300902450915,840931.205906241,0.0,1.0
2005-01-03,34.9,34.96,34.66,34.96,893600,15.8619158217886,15.8891855911098,15.7528367445041,15.8891855911098,1966133.24332239,0.0,1.0
2005-01-04,34.67,34.85,34.55,34.76,1141067,15.7573817060577,15.839191014021,15.7028421674154,15.7982863600394,2510619.69735692,0.0,1.0
2005-01-05,34.5,34.84,34.41,34.67,1249467,15.6801173596478,15.8346460524675,15.6392127056661,15.7573817060577,2749125.5652801,0.0,1.0
2005-01-06,34.48,34.6,34.35,34.43,1015467,15.6710274365408,15.725566975183,15.611942936345,15.6483026287732,2234269.72492933,0.0,1.0
2005-01-07,34.48,34.78,34.4,34.5,887600,15.6710274365408,15.8073762831464,15.6346677441126,15.6801173596478,1952931.81151852,0.0,1.0
2005-01-10,34.49,34.69,34.33,34.42,488667,15.6755723980943,15.7664716291647,15.6028530132379,15.6437576672196,1075184.01254993,0.0,1.0
2005-01-11,34.45,34.62,34.33,34.41,503200,15.6573925518802,15.7346568982901,15.6028530132379,15.6392127056661,1107160.08061753,0.0,1.0
2005-01-12,33.9,34.4,33.71,34.36,2314267,15.4074196664365,15.6346677441126,15.3210653969196,15.6164878978985,5091939.66273946,0.0,1.0
2005-01-13,33.96,34.05,33.7,33.75,1066000,15.4346894357577,15.4755940897394,15.3165204353661,15.3392452431337,2345454.38382012,0.0,1.0
2005-01-14,34.4,34.41,34.0,34.15,468667,15.6346677441126,15.6392127056661,15.4528692819718,15.5210437052746,1031179.23987038,0.0,1.0
2005-01-18,34.82,34.82,34.24,34.4,511400,15.8255561293605,15.8255561293605,15.5619483592563,15.6346677441126,1125202.03741615,0.0,1.0
2005-01-19,34.78,34.9,34.7,34.75,458867,15.8073762831464,15.8619158217886,15.7710165907182,15.7937413984858,1009616.9012574,0.0,1.0
2005-01-20,35.03,35.08,34.76,34.77,1348667,15.9210003219844,15.943725129752,15.7982863600394,15.8028313215929,2967389.23777068,0.0,1.0
2005-01-21,34.96,35.04,34.95,35.0,737400,15.8891855911098,15.9255452835379,15.8846406295563,15.9073654373239,1622455.96869508,0.0,1.0
2005-01-24,35.65,36.15,35.57,35.75,2088400,16.2027879383027,16.4300360159788,16.1664282458746,16.2482375538379,4594978.36319884,0.0,1.0
2005-01-25,37.22,37.5,36.4,36.52,2925800,16.9163469022055,17.0436058257041,16.5436600548168,16.5981995934591,6437458.19529169,0.0,1.0
2005-01-26,38.1,38.45,37.62,37.75,2924600,17.3163035189154,17.4753771732886,17.0981453643464,17.1572298645422,6434817.9089309,0.0,1.0
2005-01-27,37.55,38.25,37.5,37.6,1797467,17.0663306334717,17.3844779422182,17.0436058257041,17.0890554412393,3954856.33669983,0.0,1.0
2005-01-28,37.57,37.7,37.21,37.64,1418467,17.0754205565788,17.1345050567746,16.911801940652,17.1072352874534,3120965.89442231,0.0,1.0
2005-01-31,37.61,38.1,37.43,37.75,901067,17.0936004027929,17.3163035189154,17.0117910948295,17.1572298645422,1982562.42520229,0.0,1.0
2005-02-01,37.95,37.98,37.53,37.61,1065400,17.2481290956126,17.2617639802731,17.0572407103647,17.0936004027929,2344134.24063974,0.0,1.0
2005-02-02,38.13,38.3,37.86,37.9,1886000,17.329938403576,17.4072027499858,17.2072244416309,17.225404287845,4149650.06368175,0.0,1.0
2005-02-03,38.34,38.5,38.04,38.1,1172400,17.4253825961999,17.4981019810562,17.2890337495943,17.3163035189154,2579559.77447534,0.0,1.0
2005-02-04,38.65,38.6996,38.2,38.2,469267,17.5662764043591,17.5888194136645,17.3617531344506,17.3617531344506,1032499.38305077,0.0,1.0
2005-02-07,38.45,38.98,38.36,38.45,866467,17.4753771732886,17.7162601356253,17.434472519307,17.4753771732886,1906434.16846668,0.0,1.0
2005-02-08,38.35,38.68,38.19,38.25,591467,17.4299275577534,17.5799112890196,17.3572081728971,17.3844779422182,1301368.54412283,0.0,1.0
2005-02-09,38.43,38.62,38.29,38.35,1062600,17.4662872501816,17.5526415196985,17.4026577884323,17.4299275577534,2337973.5724646,0.0,1.0
2005-02-10,38.01,38.56,37.84,38.36,1184400,17.2753988649337,17.5253717503774,17.1981345185239,17.434472519307,2605962.63808308,0.0,1.0
2005-02-11,38.23,38.3,37.81,37.95,899600,17.3753880191112,17.4072027499858,17.1844996338633,17.2481290956126,1979334.67512625,0.0,1.0
2005-02-14,38.26,38.5,38.08,38.32,493667,17.3890229037717,17.4981019810562,17.3072135958084,17.4162926730929,1086185.20571982,0.0,1.0
2005-02-15,38.72,38.77,38.12,38.26,499000,17.5980911352337,17.6208159430013,17.3253934420224,17.3890229037717,1097919.07835482,0.0,1.0
2005-02-16,38.28,38.72,38.06,38.72,396067,17.3981128268788,17.5980911352337,17.2981236727013,17.5980911352337,871441.915043607,0.0,1.0
2005-02-17,37.6,38.23,37.57,38.18,686600,17.0890554412393,17.3753880191112,17.0754205565788,17.3526632113436,1510683.84608903,0.0,1.0
2005-02-18,37.5,37.55,37.15,37.4,912867,17.0436058257041,17.0663306334717,16.8845321713309,16.9981562101689,2008525.24108324,0.0,1.0
2005-02-22,36.78,37.6,36.75,37.2,812467,16.7163685938506,17.0890554412393,16.7027337091901,16.9072569790985,1787621.28223188,0.0,1.0
2005-02-23,37.34,37.89,36.6,36.85,939600,16.9708864408478,17.2208593262915,16.6345592858872,16.7481833247253,2067344.22048536,0.0,1.0
2005-02-24,37.49,37.66,36.86,37.3,639000,17.0390608641506,17.1163252105605,16.7527282862788,16.9527065946337,1405952.48711169,0.0,1.0
2005-02-25,38.02,38.1,37.45,37.57,511467,17.2799438264872,17.3163035189154,17.0208810179365,17.0754205565788,1125349.45340463,0.0,1.0
2005-02-28,37.86,38.1,37.61,37.99,836267,17.2072244416309,17.3163035189154,17.0936004027929,17.2663089418267,1839986.96172055,0.0,1.0
2005-03-01,38.62,38.7,37.85,37.85,757400,17.5526415196985,17.5890012121267,17.2026794800774,17.2026794800774,1666460.74137464,0.0,1.0
2005-03-02,38.18,38.55,38.0,38.5,561800,17.3526632113436,17.5208267888239,17.2708539033802,17.4981019810562,1236094.06456862,0.0,1.0
2005-03-03,38.46,38.65,38.13,38.25,566600,17.4799221348422,17.5662764043591,17.329938403576,17.3844779422182,1246655.21001171,0.0,1.0
2005-03-04,39.0,39.44,38.0,38.46,908267,17.7253500587323,17.9253283670872,17.2708539033802,17.4799221348422,1998404.14336694,0.0,1.0
2005-03-07,38.97,39.13,38.5,38.75,595000,17.7117151740717,17.7844345589281,17.4981019810562,17.6117260198943,1309141.98721668,0.0,1.0
2005-03-08,38.85,38.99,38.57,38.95,396800,17.6571756354295,17.7208050971788,17.5299167119309,17.7026252509647,873054.689962312,0.0,1.0
2005-03-09,38.69,38.85,38.29,38.85,445000,17.5844562505731,17.6571756354295,17.4026577884323,17.6571756354295,979106.192120036,0.0,1.0
2005-03-10,36.25,37.15,35.89,36.9,3462200,16.475485631514,16.8845321713309,16.3118670155872,16.7709081324929,7617666.19855726,0.0,1.0
2005-03-11,36.53,36.86,36.0,36.2,1503600,16.6027445550126,16.7527282862788,16.361861592676,16.4527608237464,3308278.81004872,0.0,1.0
2005-03-14,37.0,37.1,36.41,36.45,560667,16.8163577480281,16.8618073635633,16.5482050163703,16.5663848625844,1233601.19419632,0.0,1.0
2005-03-15,36.11,37.24,36.0,37.0,819600,16.4118561697647,16.9254368253126,16.361861592676,16.8163577480281,1803315.58440804,0.0,1.0
2005-03-16,35.81,36.09,35.76,35.86,508267,16.2755073231591,16.4027662466577,16.2527825153915,16.2982321309267,1118308.68977589,0.0,1.0
2005-03-17,35.81,35.98,35.45,35.91,768000,16.2755073231591,16.3527716695689,16.1118887072323,16.3209569386943,1689783.2708948,0.0,1.0
2005-03-18,35.8,36.05,35.73,36.0,789267,16.2709623616055,16.3845864004436,16.2391476307309,16.361861592676,1736575.74592361,0.0,1.0
2005-03-21,36.11,36.28,35.42,35.55,881400,16.4118561697647,16.4891205161746,16.0982538225717,16.1573383227675,1939290.33198786,0.0,1.0
2005-03-22,36.1,36.6,35.9,35.98,421600,16.4073112082112,16.6345592858872,16.3164119771408,16.3527716695689,927620.608084957,0.0,1.0
2005-03-23,36.0,36.31,35.6,36.1,376400,16.361861592676,16.5027554008351,16.1800631305351,16.4073112082112,828169.821829169,0.0,1.0
2005-03-24,36.46,36.75,36.25,36.26,503000,16.5709298241379,16.7027337091901,16.475485631514,16.4800305930675,1106720.03289074,0.0,1.0
2005-03-28,36.68,36.87,36.47,36.47,462000,16.6709189783154,16.7572732478323,16.5754747856915,16.5754747856915,1016510.24889765,0.0,1.0
2005-03-29,36.06,36.66,35.9,36.66,583267,16.3891313619971,16.6618290552084,16.3164119771408,16.6618290552084,1283326.58732421,0.0,1.0
2005-03-30,36.7,36.74,35.98,36.2,488467,16.6800089014225,16.6981887476365,16.3527716695689,16.4527608237464,1074743.96482313,0.0,1.0
2005-03-31,36.22,36.65,35.9,36.65,813467,16.4618507468534,16.6572840936548,16.3164119771408,16.6572840936548,1789821.52086586,0.0,1.0
2005-04-01,35.49,36.5,35.44,36.44,860600,16.1300685534464,16.589109670352,16.1073437456788,16.5618399010309,1893525.36840113,0.0,1.0
2005-04-04,35.2,35.45,34.79,35.45,730400,15.9982646683943,16.1118887072323,15.8119212446999,16.1118887072323,1607054.29825724,0.0,1.0
2005-04-05,35.64,35.83,35.25,35.29,458400,16.1982429767492,16.2845972462661,16.0209894761619,16.039169322376,1008589.38981533,0.0,1.0
2005-04-06,36.52,36.8,36.11,36.45,876267,16.5981995934591,16.7254585169577,16.4118561697647,16.5663848625844,1927996.50707965,0.0,1.0
2005-04-07,36.39,36.55,36.01,36.55,441800,16.5391150932633,16.6118344781196,16.3664065542295,16.6118344781196,972065.428491305,0.0,1.0
2005-04-08,36.37,36.8,36.25,36.3,383067,16.5300251701563,16.7254585169577,16.475485631514,16.4982104392816,842838.812801896,0.0,1.0
2005-04-11,36.19,36.54,36.07,36.3,294800,16.4482158621929,16.6072895165661,16.3936763235506,16.4982104392816,648630.349296596,0.0,1.0
2005-04-12,36.04,36.2,35.73,36.2,615067,16.3800414388901,16.4527608237464,16.2391476307309,16.4527608237464,1353294.1758847,0.0,1.0
2005-04-13,36.04,36.91,35.92,36.15,429667,16.3800414388901,16.7754530940464,16.3255019002478,16.4300360159788,945369.933145252,0.0,1.0
2005-04-14,36.46,36.83,36.14,36.14,698067,16.5709298241379,16.7390934016182,16.4254910544253,16.4254910544253,1535913.98250485,0.0,1.0
2005-04-15,36.0,36.6,35.95,36.4,680867,16.361861592676,16.6345592858872,16.3391367849084,16.5436600548168,1498069.87800043,0.0,1.0
2005-04-18,35.95,36.13,35.61,35.95,305067,16.3391367849084,16.4209460928717,16.1846080920886,16.3391367849084,671220.199351644,0.0,1.0
2005-04-19,36.79,36.99,35.75,35.95,983800,16.7209135554041,16.8118127864746,16.2482375538379,16.3391367849084,2164594.76810717,0.0,1.0
2005-04-20,36.27,36.72,36.15,36.72,766467,16.484575554621,16.6890988245295,16.4300360159788,16.6890988245295,1686410.30506892,0.0,1.0
2005-04-21,36.01,36.84,35.46,36.48,779600,16.3664065542295,16.7436383631717,16.1164336687858,16.580019747245,1715306.03904894,0.0,1.0
2005-04-22,35.34,36.23,35.33,36.14,686600,16.0618941301436,16.466395708407,16.0573491685901,16.4254910544253,1510683.84608902,0.0,1.0
2005-04-25,35.49,35.76,35.0,35.45,1108000,16.1300685534464,16.2527825153915,15.9073654373239,16.1118887072323,2437864.40644718,0.0,1.0
2005-04-26,35.28,36.05,34.97,36.05,981467,16.0346243608225,16.3845864004436,15.8937305526633,16.3845864004436,2159461.61137409,0.0,1.0
2005-04-27,34.45,35.1,34.15,34.95,1184400,15.6573925518802,15.9528150528591,15.5210437052746,15.8846406295563,2605962.63808307,0.0,1.0
2005-04-28,33.5,34.46,33.19,34.45,1624267,15.2256212042957,15.6619375134337,15.0847273961365,15.6573925518802,3573775.0052949,0.0,1.0
2005-04-29,33.8,33.9,33.47,33.65,1040600,15.3619700509013,15.4074196664365,15.2119863196351,15.2937956275985,2289568.3225171,0.0,1.0
2005-05-02,34.11,34.25,33.76,33.76,597467,15.5028638590605,15.5664933208098,15.3437902046872,15.3437902046872,1314569.9759267,0.0,1.0
2005-05-03,34.25,34.55,34.0,34.05,668000,15.5664933208098,15.7028421674154,15.4528692819718,15.4755940897394,1469759.40749704,0.0,1.0
2005-05-04,34.64,34.92,34.39,34.4,533200,15.7437468213971,15.8710057448957,15.6301227825591,15.6346677441126,1173167.23963686,0.0,1.0
2005-05-05,34.56,34.76,34.35,34.5,433800,15.7073871289689,15.7982863600394,15.611942936345,15.6801173596478,954463.519419487,0.0,1.0
2005-05-06,34.36,34.73,34.2,34.56,445067,15.6164878978985,15.7846514753788,15.5437685130422,15.7073871289689,979253.608108511,0.0,1.0
2005-05-09,34.95,35.2,34.2,34.25,833067,15.8846406295563,15.9982646683943,15.5437685130422,15.5664933208098,1832946.19809182,0.0,1.0
2005-05-10,35.69,35.9,35.4,35.65,1168200,16.2209677845168,16.3164119771408,16.0891638994647,16.2027879383027,2570318.77221264,0.0,1.0
2005-05-11,35.34,35.85,35.34,35.85,831067,16.0618941301436,16.2936871693732,16.0618941301436,16.2936871693732,1828545.72082386,0.0,1.0
2005-05-12,35.15,35.8,34.98,35.5,697800,15.9755398606267,16.2709623616055,15.8982755142168,16.1346135149999,1535326.51878957,0.0,1.0
2005-05-13,35.11,35.55,34.9,35.35,431267,15.9573600144126,16.1573383227675,15.8619158217886,16.0664390916971,948890.314959619,0.0,1.0
2005-05-16,34.95,35.25,34.79,35.05,533867,15.8846406295563,16.0209894761619,15.8119212446999,15.9300902450915,1174634.79880572,0.0,1.0
2005-05-17,34.86,34.91,34.22,34.8,931067,15.8437359755746,15.8664607833422,15.5528584361492,15.8164662062534,2048569.58422162,0.0,1.0
2005-05-18,36.31,36.74,35.2,35.2,1083867,16.5027554008351,16.6981887476365,15.9982646683943,15.9982646683943,2384766.04749341,0.0,1.0
2005-05-19,36.65,36.71,36.34,36.65,624267,16.6572840936548,16.684553862976,16.5163902854957,16.6572840936548,1373536.3713173,0.0,1.0
2005-05-20,36.85,36.98,36.18,36.7,510600,16.7481833247253,16.807267824921,16.4436709006394,16.6800089014225,1123441.84650896,0.0,1.0
2005-05-23,37.1,37.3,36.79,36.85,546400,16.8618073635633,16.9527065946337,16.7209135554041,16.7481833247253,1202210.38960536,0.0,1.0
2005-05-24,36.71,38.05,36.37,38.05,319467,16.684553862976,17.2935787111478,16.5300251701563,17.2935787111478,702903.635680922,0.0,1.0
2005-05-25,37.0,37.05,36.45,36.72,987667,16.8163577480281,16.8390825557957,16.5663848625844,16.6890988245295,2173103.09090476,0.0,1.0
2005-05-26,37.47,37.47,37.04,37.05,699000,17.0299709410436,17.0299709410436,16.8345375942422,16.8390825557957,1537966.80515034,0.0,1.0
2005-05-27,37.57,37.67,37.25,37.43,211200,17.0754205565788,17.120870172114,16.9299817868661,17.0117910948295,464690.39949607,0.0,1.0
2005-05-31,37.62,37.9,37.38,37.75,468800,17.0981453643464,17.225404287845,16.9890662870619,17.1572298645422,1031471.8716087,0.0,1.0
2005-06-01,37.95,38.0,37.4,37.62,526000,17.2481290956126,17.2708539033802,16.9981562101689,17.0981453643464,1157325.52147222,0.0,1.0
2005-06-02,38.1,38.25,37.81,37.9,570867,17.3163035189154,17.3844779422182,17.1844996338633,17.225404287845,1256043.62826289,0.0,1.0
2005-06-03,37.84,38.18,37.84,38.05,723400,17.1981345185239,17.3526632113436,17.1981345185239,17.2935787111478,1591652.62781939,0.0,1.0
2005-06-06,37.8,37.98,37.61,37.84,442667,17.1799546723098,17.2617639802731,17.0936004027929,17.1981345185239,973973.035386962,0.0,1.0
2005-06-07,37.32,37.9,37.24,37.8,699067,16.9617965177408,17.225404287845,16.9254368253126,17.1799546723098,1538114.22113882,0.0,1.0
2005-06-08,36.95,37.54,36.88,37.5,495000,16.7936329402605,17.0617856719182,16.7618182093858,17.0436058257041,1089118.12381891,0.0,1.0
2005-06-09,40.52,40.74,38.65,38.75,4164400,18.4161842148675,18.516173369045,17.5662764043591,17.6117260198943,9162673.76733634,0.0,1.0
2005-06-10,40.98,41.18,40.31,40.62,1311000,18.6252524463295,18.7161516773999,18.3207400222436,18.4616338304027,2884512.84914464,0.0,1.0
2005-06-13,41.14,41.34,40.81,40.99,806867,18.6979718311858,18.7888710622562,18.5479880999196,18.629797407883,1775299.94588161,0.0,1.0
2005-06-14,41.47,41.79,41.04,41.05,981600,18.847955562452,18.9933943321647,18.6525222156506,18.6570671772041,2159754.24311242,0.0,1.0
2005-06-15,41.5,41.59,41.1,41.42,820800,18.8615904471126,18.9024951010943,18.6797919849717,18.8252307546844,1805955.87076882,0.0,1.0
2005-06-16,41.85,42.22,41.39,41.42,825200,19.0206641014858,19.1888276789661,18.8115958700238,18.8252307546844,1815636.92075832,0.0,1.0
2005-06-17,41.75,42.4,41.69,42.0,1666800,18.9752144859506,19.2706369869295,18.9479447166295,19.0888385247886,3667357.75511387,0.0,1.0
2005-06-20,41.15,41.62,41.14,41.5,1052067,18.7025167927393,18.9161299857548,18.6979718311858,18.8615904471126,2314798.45893292,0.0,1.0
2005-06-21,40.83,41.33,40.71,40.95,937400,18.5570780230267,18.7843261007027,18.5025384843844,18.6116175616689,2062503.6954906,0.0,1.0
2005-06-22,41.06,41.19,40.69,41.0,955467,18.6616121387577,18.7206966389534,18.4934485612774,18.6343423694365,2102255.40689067,0.0,1.0
2005-06-23,40.92,41.2,40.92,41.16,535067,18.5979826770084,18.7252416005069,18.5979826770084,18.7070617542929,1177275.08516649,0.0,1.0
2005-06-24,40.2,40.87,40.2,40.85,665200,18.2707454451548,18.5752578692407,18.2707454451548,18.5661679461337,1463598.7393219,0.0,1.0
2005-06-27,39.7,40.34,39.48,40.15,679000,18.0434973674788,18.3343749069041,17.9435082133013,18.2480206373872,1493962.03247079,0.0,1.0
2005-06-28,39.73,39.97,39.53,39.72,471067,18.0571322521393,18.1662113294238,17.9662330210689,18.0525872905858,1036459.81259193,0.0,1.0
2005-06-29,39.82,40.19,39.63,39.85,324467,18.098036906121,18.2662004836013,18.0116826366041,18.1116717907816,713904.828850813,0.0,1.0
2005-06-30,40.05,40.23,40.0,40.05,802467,18.202571021852,18.2843803298154,18.1798462140844,18.202571021852,1765618.89589211,0.0,1.0
2005-07-01,39.98,40.12,39.55,39.98,687067,18.1707562909774,18.2343857527267,17.975322944176,18.1707562909774,1511711.35753109,0.0,1.0
2005-07-05,40.15,40.35,39.76,40.0,357267,18.2480206373872,18.3389198684577,18.0707671367999,18.1798462140844,786072.656045278,0.0,1.0
2005-07-06,39.45,40.08,39.35,40.08,603800,17.9298733286408,18.2162059065126,17.8844237131055,18.2162059065126,1328504.08719567,0.0,1.0
2005-07-07,39.5,39.73,39.14,39.2,318867,17.9525981364084,18.0571322521393,17.7889795204816,17.8162492898027,701583.492500535,0.0,1.0
2005-07-08,40.19,40.23,39.43,39.51,454267,18.2662004836013,18.2843803298154,17.9207834055337,17.9571430979619,999495.803541105,0.0,1.0
2005-07-11,40.32,40.47,39.78,40.05,589000,18.3252849837971,18.3934594070999,18.0798570599069,18.202571021852,1295940.55541281,0.0,1.0
2005-07-12,40.42,40.6,40.18,40.26,685200,18.3707345993323,18.4525439072957,18.2616555220478,18.298015214476,1507603.51200145,0.0,1.0
2005-07-13,40.45,40.56,40.09,40.5,740600,18.3843694839929,18.4343640610816,18.2207508680661,18.4070942917605,1629496.73232381,0.0,1.0
2005-07-14,40.3,40.65,40.21,40.45,558667,18.31619506069,18.4752687150633,18.2752904067084,18.3843694839929,1229200.71692837,0.0,1.0
2005-07-15,40.53,41.01,40.14,40.29,557267,18.420729176421,18.63888733099,18.2434756758337,18.3116500991365,1226120.3828408,0.0,1.0
2005-07-18,40.62,40.72,40.32,40.47,368600,18.4616338304027,18.5070834459379,18.3252849837971,18.3934594070999,811007.960484146,0.0,1.0
2005-07-19,40.7,40.94,40.34,40.63,340800,18.4979935228309,18.6070726001154,18.3343749069041,18.4661787919562,749841.326459567,0.0,1.0
2005-07-20,40.72,40.8,40.4,40.55,264867,18.5070834459379,18.5434431383661,18.3616446762253,18.4298190995281,582770.606265747,0.0,1.0
2005-07-21,40.27,40.71,39.99,40.7,231667,18.3025601760295,18.5025384843844,18.1753012525309,18.4979935228309,509722.683617689,0.0,1.0
2005-07-22,40.87,40.91,40.25,40.27,222667,18.5752578692407,18.5934377154548,18.2934702529224,18.3025601760295,489920.535911892,0.0,1.0
2005-07-25,40.83,41.0,40.06,40.8,307667,18.5570780230267,18.6343423694365,18.2071159834055,18.5434431383661,676940.819799986,0.0,1.0
2005-07-26,40.86,40.95,40.55,40.95,244667,18.5707129076872,18.6116175616689,18.4298190995281,18.6116175616689,538325.785859399,0.0,1.0
2005-07-27,40.7,40.83,40.0,40.82,471000,18.4979935228309,18.5570780230267,18.1798462140844,18.5525330614731,1036312.39660345,0.0,1.0
2005-07-28,40.95,41.0,40.6,40.6,230667,18.6116175616689,18.6343423694365,18.4525439072957,18.4525439072957,507522.444983712,0.0,1.0
2005-07-29,40.9,41.14,40.7,41.0,324067,18.5888927539013,18.6979718311858,18.4979935228309,18.6343423694365,713024.733397221,0.0,1.0
2005-08-01,40.49,41.01,40.42,40.85,387067,18.4025493302069,18.63888733099,18.3707345993323,18.5661679461337,851639.767337811,0.0,1.0
2005-08-02,40.69,40.7,40.4,40.51,252267,18.4934485612774,18.4979935228309,18.3616446762253,18.411639253314,555047.599477627,0.0,1.0
2005-08-03,40.56,40.7,40.26,40.65,383800,18.4343640610816,18.4979935228309,18.298015214476,18.4752687150633,844451.587720604,0.0,1.0
2005-08-04,40.25,40.52,40.0,40.46,488400,18.2934702529224,18.4161842148675,18.1798462140844,18.3889144455464,1074596.54883466,0.0,1.0
2005-08-05,39.25,40.16,38.87,40.15,755800,17.8389740975703,18.2525655989407,17.6662655585365,18.2480206373872,1662940.35956028,0.0,1.0
2005-08-08,39.2,39.35,39.14,39.15,488667,17.8162492898027,17.8844237131055,17.7889795204816,17.7935244820351,1075184.01254994,0.0,1.0
2005-08-09,39.62,39.62,39.1,39.2,730400,18.0071376750506,18.0071376750506,17.7707996742675,17.8162492898027,1607054.29825724,0.0,1.0
2005-08-10,39.64,39.96,39.4,39.82,482400,18.0162275981577,18.1616663678703,17.9071485208731,18.098036906121,1061395.11703079,0.0,1.0
2005-08-11,39.55,40.52,39.4,40.5,1415000,17.975322944176,18.4161842148675,17.9071485208731,18.4070942917605,3113337.6670783,0.0,1.0
2005-08-12,39.6,39.9,39.4,39.8,944467,17.9980477519436,18.1343965985492,17.9071485208731,18.088946983014,2078052.78191692,0.0,1.0
2005-08-15,39.91,40.18,39.48,39.52,744800,18.1389415601027,18.2616555220478,17.9435082133013,17.9616880595154,1638737.73458652,0.0,1.0
2005-08-16,39.2,40.01,39.19,40.01,1107867,17.8162492898027,18.1843911756379,17.8117043282492,18.1843911756379,2437571.77470887,0.0,1.0
2005-08-17,40.05,40.19,39.43,39.45,965800,18.202571021852,18.2662004836013,17.9207834055337,17.9298733286408,2124990.47269557,0.0,1.0
2005-08-18,40.02,40.23,39.66,40.08,565600,18.1889361371915,18.2843803298154,18.0253175212647,18.2162059065126,1244454.97137773,0.0,1.0
2005-08-19,40.11,40.4,39.93,40.19,437467,18.2298407911731,18.3616446762253,18.1480314832098,18.2662004836013,962531.794490283,0.0,1.0
2005-08-22,40.04,40.26,39.72,40.2,349867,18.1980260602985,18.298015214476,18.0525872905858,18.2707454451548,769790.890153842,0.0,1.0
2005-08-23,40.17,40.28,39.85,40.17,477267,18.2571105604943,18.307105137583,18.1116717907816,18.2571105604943,1050101.29212259,0.0,1.0
2005-08-24,38.15,39.8,38.05,39.79,1667600,17.339028326683,18.088946983014,17.2935787111478,18.0844020214605,3669117.94602105,0.0,1.0
2005-08-25,38.72,38.79,37.87,38.15,988200,17.5980911352337,17.6299058661084,17.2117694031844,17.339028326683,2174275.81809667,0.0,1.0
2005-08-26,38.28,38.38,37.33,38.15,2002400,17.3981128268788,17.443562442414,16.9663414792943,17.339028326683,4405757.84067675,0.0,1.0
2005-08-29,38.66,38.66,37.98,38.15,851600,17.5708213659126,17.5708213659126,17.2617639802731,17.339028326683,1873723.22069533,0.0,1.0
2005-08-30,37.69,38.56,37.55,38.56,1159667,17.129960095221,17.5253717503774,17.0663306334717,17.5253717503774,2551544.13594891,0.0,1.0
2005-08-31,37.15,37.6,36.89,37.6,2453800,16.8845321713309,17.0890554412393,16.7663631709393,17.0890554412393,5398945.56005424,0.0,1.0
2005-09-01,36.41,36.99,36.14,36.75,1959467,16.5482050163703,16.8118127864746,16.4254910544253,16.7027337091901,4311294.9954042,0.0,1.0
2005-09-02,36.18,36.95,35.85,36.62,1707467,16.4436709006394,16.7936329402605,16.2936871693732,16.6436492089943,3756834.85964183,0.0,1.0
2005-09-06,37.0,37.12,36.45,36.45,963400,16.8163577480281,16.8708972866703,16.5663848625844,16.5663848625844,2119709.89997402,0.0,1.0
2005-09-07,38.4,38.95,37.7,38.2,1959600,17.452652365521,17.7026252509647,17.1345050567746,17.3617531344506,4311587.62714252,0.0,1.0
2005-09-08,37.7,38.4,37.64,38.4,1053600,17.1345050567746,17.452652365521,17.1072352874534,17.452652365521,2318171.4247588,0.0,1.0
2005-09-09,38.95,39.07,38.4,38.49,1659800,17.7026252509647,17.7571647896069,17.452652365521,17.4935570195027,3651956.08467603,0.0,1.0
2005-09-12,39.18,39.25,38.67,38.99,701267,17.8071593666957,17.8389740975703,17.5753663274661,17.7208050971788,1542954.74613357,0.0,1.0
2005-09-13,38.76,39.0,38.75,38.95,447400,17.6162709814478,17.7253500587323,17.6117260198943,17.7026252509647,984386.76484158,0.0,1.0
2005-09-14,38.1,38.77,37.94,38.77,670800,17.3163035189154,17.6208159430013,17.2435841340591,17.6208159430013,1475920.07567218,0.0,1.0
2005-09-15,38.06,38.81,37.7,38.2,719400,17.2981236727013,17.6389957892154,17.1345050567746,17.3617531344506,1582851.67328349,0.0,1.0
2005-09-16,38.44,38.72,37.99,38.08,675867,17.4708322117351,17.5980911352337,17.2663089418267,17.3072135958084,1487068.68483054,0.0,1.0
2005-09-19,37.75,38.51,37.38,38.51,683267,17.1572298645422,17.5026469426098,16.9890662870619,17.5026469426098,1503350.45072197,0.0,1.0
2005-09-20,37.59,38.1,37.4,37.75,1394467,17.0845104796858,17.3163035189154,16.9981562101689,17.1572298645422,3068160.16720685,0.0,1.0
2005-09-21,36.62,37.1,36.25,37.1,1375267,16.6436492089943,16.8618073635633,16.475485631514,16.8618073635633,3025915.58543447,0.0,1.0
2005-09-22,36.86,37.03,35.8,36.63,1066800,16.7527282862788,16.8299926326886,16.2709623616055,16.6481941705478,2347214.57472731,0.0,1.0
2005-09-23,37.66,38.43,37.0,37.0,1300400,17.1163252105605,17.4662872501816,16.8163577480281,16.8163577480281,2861190.31962447,0.0,1.0
2005-09-26,37.8,38.31,37.47,37.91,544667,17.1799546723098,17.4117477115393,17.0299709410436,17.2299492493985,1198397.37605268,0.0,1.0
2005-09-27,37.24,37.76,37.0,37.75,464667,16.9254368253126,17.1617748260957,16.8163577480281,17.1572298645422,1022378.28533447,0.0,1.0
2005-09-28,37.01,37.65,36.7,37.49,596667,16.8209027095816,17.111780249007,16.6800089014225,17.0390608641506,1312809.78501952,0.0,1.0
2005-09-29,37.12,37.39,36.65,36.91,665000,16.8708972866703,16.9936112486154,16.6572840936548,16.7754530940464,1463158.69159511,0.0,1.0
2005-09-30,37.56,37.63,37.0,37.0,494600,17.0708755950253,17.1026903258999,16.8163577480281,16.8163577480281,1088238.02836532,0.0,1.0
2005-10-03,37.33,37.93,36.92,37.6,566000,16.9663414792943,17.2390391725055,16.7799980555999,17.0890554412393,1245335.06683132,0.0,1.0
2005-10-04,36.97,37.42,36.83,37.33,504667,16.8027228633675,17.007246133276,16.7390934016182,16.9663414792943,1110387.83069358,0.0,1.0
2005-10-05,37.5,37.95,37.04,37.25,1185467,17.0436058257041,17.2481290956126,16.8345375942422,16.9299817868661,2608310.29270553,0.0,1.0
2005-10-06,37.62,38.08,37.25,37.5,761400,17.0981453643464,17.3072135958084,16.9299817868661,17.0436058257041,1675261.69591055,0.0,1.0
2005-10-07,37.36,38.24,37.1,37.7,623600,16.9799763639548,17.3799329806647,16.8618073635633,17.1345050567746,1372068.81214844,0.0,1.0
2005-10-10,37.78,37.88,37.25,37.45,470400,17.1708647492027,17.2163143647379,16.9299817868661,17.0208810179365,1034992.25342307,0.0,1.0
2005-10-11,37.07,38.15,36.95,37.78,619400,16.8481724789027,17.339028326683,16.7936329402605,17.1708647492027,1362827.80988573,0.0,1.0
2005-10-12,36.89,37.3,36.7,37.07,633867,16.7663631709393,16.9527065946337,16.6800089014225,16.8481724789027,1394658.66220349,0.0,1.0
2005-10-13,37.01,37.21,36.69,36.78,369267,16.8209027095816,16.911801940652,16.6754639398689,16.7163685938506,812475.519653008,0.0,1.0
2005-10-14,37.19,37.44,36.6,37.01,376467,16.902712017545,17.016336056383,16.6345592858872,16.8209027095816,828317.237817646,0.0,1.0
2005-10-17,37.15,37.38,36.63,37.1,511000,16.8845321713309,16.9890662870619,16.6481941705478,16.8618073635633,1124321.94196256,0.0,1.0
2005-10-18,37.15,37.15,37.15,37.15,602867,16.8845321713309,16.8845321713309,16.8845321713309,16.8845321713309,1326451.26455018,0.0,1.0
2005-10-19,38.82,38.85,36.39,36.41,1335267,17.6435407507689,17.6571756354295,16.5391150932633,16.5482050163703,2937906.04007538,0.0,1.0
2005-10-20,38.67,39.45,38.41,38.82,824200,17.5753663274661,17.9298733286408,17.4571973270746,17.6435407507689,1813436.68212434,0.0,1.0
2005-10-21,39.02,39.06,38.29,38.68,689067,17.7344399818393,17.7526198280534,17.4026577884323,17.5799112890196,1516111.83479905,0.0,1.0
2005-10-24,39.45,40.35,39.1,39.1,1043600,17.9298733286408,18.3389198684577,17.7707996742675,17.7707996742675,2296169.03841902,0.0,1.0
2005-10-25,39.19,42.25,39.0,40.0,2709867,17.8117043282492,19.2024625636267,17.7253500587323,18.1798462140844,5962354.06634099,0.0,1.0
2005-10-26,38.43,39.23,38.1,39.22,1338000,17.4662872501816,17.8298841744633,17.3163035189154,17.8253392129098,2943919.29226203,0.0,1.0
2005-10-27,37.25,38.18,37.0,38.18,860800,16.9299817868661,17.3526632113436,16.8163577480281,17.3526632113436,1893965.41612792,0.0,1.0
2005-10-28,37.92,38.07,37.21,37.4,1119600,17.234494210952,17.3026686342548,16.911801940652,16.9981562101689,2463387.17460133,0.0,1.0
2005-10-31,38.12,38.61,37.99,37.99,726600,17.3253934420224,17.548096558145,17.2663089418267,17.2663089418267,1598693.39144813,0.0,1.0
2005-11-01,37.67,38.26,37.37,37.95,857267,17.120870172114,17.3890229037717,16.9845213255084,17.2481290956126,1886191.97303408,0.0,1.0
2005-11-02,38.01,38.15,37.29,37.49,844467,17.2753988649337,17.339028326683,16.9481616330802,17.0390608641506,1858028.91851917,0.0,1.0
2005-11-03,38.35,38.69,38.01,38.3,537467,17.4299275577534,17.5844562505731,17.2753988649337,17.4072027499858,1182555.65788804,0.0,1.0
2005-11-04,38.72,38.78,38.35,38.45,746867,17.5980911352337,17.6253609045548,17.4299275577534,17.4753771732886,1643285.62784295,0.0,1.0
2005-11-07,38.63,39.05,38.17,38.93,764267,17.557186481252,17.7480748664999,17.3481182497901,17.6935353278577,1681569.78007416,0.0,1.0
2005-11-08,38.19,38.69,38.15,38.49,769467,17.3572081728971,17.5844562505731,17.339028326683,17.4935570195027,1693011.02097084,0.0,1.0
2005-11-09,38.08,38.51,37.9,38.2,567600,17.3072135958084,17.5026469426098,17.225404287845,17.3617531344506,1248855.44864569,0.0,1.0
2005-11-10,37.94,38.45,37.6,38.01,1081400,17.2435841340591,17.4753771732886,17.0890554412393,17.2753988649337,2379338.05878338,0.0,1.0
2005-11-11,38.5,38.56,37.63,38.0,478200,17.4981019810562,17.5253717503774,17.1026903258999,17.2708539033802,1052154.11476809,0.0,1.0
2005-11-14,38.3,38.58,38.12,38.49,723667,17.4072027499858,17.5344616734844,17.3253934420224,17.4935570195027,1592240.09153467,0.0,1.0
2005-11-15,37.86,38.34,37.8,38.3,527867,17.2072244416309,17.4253825961999,17.1799546723098,17.4072027499858,1161433.36700186,0.0,1.0
2005-11-16,37.27,38.2,37.21,38.03,581867,16.9390717099732,17.3617531344506,16.911801940652,17.2844887880408,1280246.25323664,0.0,1.0
2005-11-17,38.47,38.51,37.28,37.3,748267,17.4844670963957,17.5026469426098,16.9436166715267,16.9527065946337,1646365.96193052,0.0,1.0
2005-11-18,38.8,38.88,38.24,38.45,711000,17.6799004431971,17.7163538461728,17.4247266223674,17.5204168051786,1560348.15290009,0.1,1.0
2005-11-21,39.48,39.52,38.8,38.8,600867,17.9897543684902,18.0079810699781,17.6799004431971,17.6799004431971,1318652.19914011,0.0,1.0
2005-11-22,39.69,39.77,39.24,39.24,442667,18.0854445513014,18.121897954277,17.8803941595632,17.8803941595632,971469.248663602,0.0,1.0
2005-11-23,39.54,40.1,39.45,39.55,652000,18.017094420722,18.2722682415516,17.9760843423744,18.0216510960939,1430867.78578179,0.0,1.0
2005-11-25,39.9,39.91,39.4,39.5,108800,18.1811347341125,18.1856914094844,17.9533009655146,17.9988677192342,238770.575296103,0.0,1.0
2005-11-28,39.24,39.99,39.23,39.75,444600,17.8803941595632,18.2221448124601,17.8758374841913,18.1127846035331,975711.376623601,0.0,1.0
2005-11-29,39.41,39.88,39.28,39.49,320667,17.9578576408865,18.1720213833686,17.8986208610511,17.9943110438622,703730.184452901,0.0,1.0
2005-11-30,39.68,40.25,39.45,39.62,376467,18.0808878759294,18.340618372131,17.9760843423744,18.0535478236976,826187.887591894,0.0,1.0
2005-12-01,40.06,40.46,39.51,39.75,540400,18.2540415400638,18.4363085549421,18.0034243946061,18.1127846035331,1185952.37950381,0.0,1.0
2005-12-02,40.26,40.29,39.65,39.83,368067,18.345175047503,18.3588450736188,18.0672178498135,18.1492380065088,807753.394646237,0.0,1.0
2005-12-05,40.0,40.19,39.76,40.04,476067,18.2267014878321,18.3132783198993,18.1173412789051,18.2449281893199,1044768.30394752,0.0,1.0
2005-12-06,40.39,40.7,40.08,40.08,440067,18.4044118273384,18.5456687638691,18.2631548908077,18.2631548908077,965763.334180426,0.0,1.0
2005-12-07,40.66,40.66,39.96,40.35,789600,18.5274420623813,18.5274420623813,18.2084747863442,18.3861851258506,1732842.33689157,0.0,1.0
2005-12-08,36.71,38.15,36.44,38.14,4489600,16.7275552904579,17.3837165440198,16.604525055415,17.3791598686479,9852797.56295389,0.0,1.0
2005-12-09,37.42,37.48,36.8,37.05,1327200,17.0510792418669,17.0784192940986,16.7685653688055,16.8824822531044,2912649.88541349,0.0,1.0
2005-12-12,37.08,37.8,36.96,37.5,1097667,16.8961522792203,17.2242329060013,16.8414721747568,17.0875326448426,2408920.78192599,0.0,1.0
2005-12-13,37.48,37.6,36.85,37.0,1239200,17.0784192940986,17.1330993985621,16.7913487456653,16.8596988762447,2719526.62598283,0.0,1.0
2005-12-14,38.45,38.47,37.35,37.52,1292600,17.5204168051786,17.5295301559225,17.0191825142632,17.0966459955865,2836717.33113734,0.0,1.0
2005-12-15,38.9,38.91,38.45,38.5,995600,17.7254671969167,17.7300238722886,17.5204168051786,17.5432001820384,2184926.33055882,0.0,1.0
2005-12-16,38.57,39.1,38.36,39.05,1004600,17.5750969096421,17.8166007043558,17.4794067268309,17.793817327496,2204677.57300059,0.0,1.0
2005-12-19,38.45,38.68,38.01,38.37,814667,17.5204168051786,17.6252203387336,17.3199230888124,17.4839634022029,1787853.93625689,0.0,1.0
2005-12-20,38.65,38.75,38.2,38.45,633667,17.6115503126177,17.6571170663373,17.4064999208796,17.5204168051786,1390634.5049279,0.0,1.0
2005-12-21,38.79,39.1801,38.41,38.75,522067,17.6753437678251,17.8530996740852,17.5021901036907,17.6571170663373,1145719.09864992,0.0,1.0
2005-12-22,38.94,39.04,38.7,38.81,803067,17.7436938984045,17.7892606521241,17.6343336894775,17.684457118569,1762396.77933195,0.0,1.0
2005-12-23,39.44,39.49,39.05,39.05,319000,17.9715276670024,17.9943110438622,17.793817327496,17.793817327496,700071.815436185,0.0,1.0
2005-12-27,38.85,39.45,38.75,39.43,475800,17.7026838200569,17.9760843423744,17.6571170663373,17.9669709916304,1044182.35042174,0.0,1.0
2005-12-28,39.01,39.04,38.38,38.9,406600,17.7755906260082,17.7892606521241,17.4885200775749,17.7254671969167,892317.241869445,0.0,1.0
2005-12-29,39.1,39.25,38.41,38.97,530400,17.8166007043558,17.8849508349352,17.5021901036907,17.7573639245204,1164006.55456851,0.0,1.0
2005-12-30,38.66,39.05,38.47,39.05,358867,17.6161069879897,17.793817327496,17.5295301559225,17.793817327496,787563.235705759,0.0,1.0
2006-01-03,38.08,38.27,37.38,37.99,1438667,17.3518198164161,17.4383966484833,17.0328525403791,17.3108097380685,3157273.41221985,0.0,1.0
2006-01-04,38.49,38.5,37.95,38.0,939067,17.5386435066664,17.5432001820384,17.2925830365807,17.3153664134405,2060859.99845207,0.0,1.0
2006-01-05,38.55,38.88,38.37,38.39,1026800,17.5659835588981,17.7163538461728,17.4839634022029,17.4930767529468,2253397.30435698,0.0,1.0
2006-01-06,38.67,38.8,38.0,38.6,564000,17.6206636633616,17.6799004431971,17.3153664134405,17.5887669357579,1237744.52635113,0.0,1.0
2006-01-09,39.42,39.42,38.7,38.7,654667,17.9624143162585,17.9624143162585,17.6343336894775,17.6343336894775,1436720.73729204,0.0,1.0
2006-01-10,38.96,39.18,38.57,39.17,512067,17.7528072491484,17.8530541073315,17.5750969096421,17.8484974319595,1123773.27371461,0.0,1.0
2006-01-11,38.91,39.0,38.8,38.97,658000,17.7300238722886,17.7710339506363,17.6799004431971,17.7573639245204,1444035.28074298,0.0,1.0
2006-01-12,39.37,39.5,38.71,38.92,674267,17.9396309393987,17.9988677192342,17.6388903648495,17.7345805476606,1479734.55416524,0.0,1.0
2006-01-13,39.1,39.43,38.87,39.19,476067,17.8166007043558,17.9669709916304,17.7117971708008,17.8576107827035,1044768.30394752,0.0,1.0
2006-01-17,39.0,39.12,38.55,39.11,564800,17.7710339506363,17.8257140550997,17.5659835588981,17.8211573797278,1239500.19234594,0.0,1.0
2006-01-18,38.97,39.28,38.69,38.85,543867,17.7573639245204,17.8986208610511,17.6297770141056,17.7026838200569,1193560.99700888,0.0,1.0
2006-01-19,39.43,39.49,38.9,39.26,366600,17.9669709916304,17.9943110438622,17.7254671969167,17.8895075103072,804533.942128232,0.0,1.0
2006-01-20,38.59,39.43,38.4,39.43,511467,17.584210260386,17.9669709916304,17.4976334283188,17.9669709916304,1122456.52421849,0.0,1.0
2006-01-23,38.58,38.81,38.23,38.68,841400,17.579653585014,17.684457118569,17.4201699469955,17.6252203387336,1846521.71005645,0.0,1.0
2006-01-24,40.13,40.23,39.25,39.25,2599000,18.2859382676675,18.3315050213871,17.8849508349352,17.8849508349352,5703719.90068541,0.0,1.0
2006-01-25,40.75,41.5,40.35,40.61,1535067,18.5684521407289,18.9102027936258,18.3861851258506,18.5046586855215,3368831.16459617,0.0,1.0
2006-01-26,41.02,41.09,40.43,40.8,1279000,18.6914823757718,18.7233791033755,18.4226385288262,18.5912355175887,2806871.00922533,0.0,1.0
2006-01-27,40.92,41.13,40.48,40.85,496867,18.6459156220522,18.7416058048633,18.445421905686,18.6140188944485,1090415.61981295,0.0,1.0
2006-01-30,41.13,41.33,40.8,40.92,616000,18.7416058048633,18.8327393123025,18.5912355175887,18.6459156220522,1351862.8160147,0.0,1.0
2006-01-31,40.7,41.13,40.56,40.95,894267,18.5456687638691,18.7416058048633,18.4818753086617,18.6595856481681,1962542.70274192,0.0,1.0
2006-02-01,41.11,41.2,40.62,40.7,1088200,18.7324924541194,18.773502532467,18.5092153608934,18.5456687638691,2388144.66945974,0.0,1.0
2006-02-02,40.7,41.22,40.47,41.11,730467,18.5456687638691,18.7826158832109,18.4408652303141,18.7324924541194,1603070.09030164,0.0,1.0
2006-02-03,41.05,41.15,40.5,40.7,829200,18.7051524018876,18.7507191556072,18.45453525643,18.5456687638691,1819747.80363538,0.0,1.0
2006-02-06,41.5,41.59,40.8,40.95,653267,18.9102027936258,18.9512128719734,18.5912355175887,18.6595856481681,1433648.32180109,0.0,1.0
2006-02-07,41.0,41.24,40.91,41.1,886600,18.6823690250279,18.7917292339548,18.6413589466802,18.7279357787474,1945716.83876401,0.0,1.0
2006-02-08,41.04,41.16,40.8,41.01,682200,18.7005957265157,18.7552758309792,18.5912355175887,18.6869257003998,1497144.17708641,0.0,1.0
2006-02-09,41.72,41.85,41.2,41.3,2165000,19.0104496518088,19.0696864316443,18.773502532467,18.8190692861866,4751271.09849324,0.0,1.0
2006-02-10,41.99,42.11,41.64,41.82,1350467,19.1334798868517,19.1881599913152,18.9739962488332,19.0560164055284,2963711.23629047,0.0,1.0
2006-02-13,41.99,42.15,41.42,42.0,713400,19.1334798868517,19.206386692803,18.8737493906501,19.1380365622237,1565615.15088456,0.0,1.0
2006-02-14,42.56,42.59,41.67,41.96,723600,19.3932103830533,19.4068804091692,18.987666274949,19.1198098607358,1587999.89231857,0.0,1.0
2006-02-15,41.48,41.88,41.4,41.7,1296400,18.9010894428818,19.0833564577602,18.8646360399062,19.0013363010649,2845056.74461276,0.0,1.0
2006-02-16,41.78,41.9,41.3,41.49,1587000,19.0377897040406,19.0924698085041,18.8190692861866,18.9056461182538,3482802.41723268,0.0,1.0
2006-02-17,41.93,42.0,41.65,41.82,658000,19.1061398346199,19.1380365622237,18.9785529242051,19.0560164055284,1444035.28074298,0.0,1.0
2006-02-21,42.06,42.1,41.53,41.85,576200,19.1653766144554,19.1836033159432,18.9238728197416,19.0696864316443,1264518.43277219,0.0,1.0
2006-02-22,41.81,42.07,41.61,42.06,1084067,19.0514597301565,19.1699332898274,18.9603262227173,19.1653766144554,2379074.46001397,0.0,1.0
2006-02-23,42.29,42.56,41.64,41.81,607200,19.2701801480104,19.3932103830533,18.9739962488332,19.0514597301565,1332550.49007164,0.0,1.0
2006-02-24,42.31,42.36,41.89,42.35,357067,19.2792934987544,19.3020768756141,19.0879131331321,19.2975202002422,783612.987217403,0.0,1.0
2006-02-27,42.24,42.5,41.95,42.25,660067,19.2473967711506,19.3658703308216,19.1152531853639,19.2519534465226,1448571.48275711,0.0,1.0
2006-02-28,41.65,42.16,41.37,42.15,899000,18.9785529242051,19.210943368175,18.8509660137903,19.206386692803,1972929.6616838,0.0,1.0
2006-03-01,41.93,42.1,41.73,41.85,1098200,19.1061398346199,19.1836033159432,19.0150063271808,19.0696864316443,2410090.49439505,0.0,1.0
2006-03-02,41.44,41.92,41.26,41.92,533867,18.882862741394,19.101583159248,18.8008425846988,19.101583159248,1171615.17207357,0.0,1.0
2006-03-03,41.95,42.12,41.24,41.45,540200,19.1152531853639,19.1927166666872,18.7917292339548,18.887419416766,1185513.4630051,0.0,1.0
2006-03-06,41.77,41.91,41.55,41.86,554400,19.0332330286686,19.097026483876,18.9329861704855,19.0742431070162,1216676.53441323,0.0,1.0
2006-03-07,41.59,41.85,41.29,41.77,384400,18.9512128719734,19.0696864316443,18.8145126108146,19.0332330286686,843597.51051307,0.0,1.0
2006-03-08,42.3,42.54,41.41,41.7,759400,19.2747368233824,19.3840970323094,18.8691927152781,19.0013363010649,1666565.94558696,0.0,1.0
2006-03-09,41.6,42.26,41.24,42.25,1383000,18.9557695473453,19.2565101218946,18.7917292339548,19.2519534465226,3035107.58855249,0.0,1.0
2006-03-10,41.99,41.99,41.57,41.7,403200,19.1334798868517,19.1334798868517,18.9420995212295,19.0013363010649,884855.661391441,0.0,1.0
2006-03-13,42.16,42.48,41.9,42.4,658600,19.2565101218946,19.4026695915105,19.1377555528316,19.3661297241065,1441931.88818931,0.1,1.0
2006-03-14,42.33,42.43,41.81,42.15,389867,19.334157340128,19.379832174383,19.0966482020022,19.2519426384691,853570.694583514,0.0,1.0
2006-03-15,42.61,42.69,41.79,42.25,679000,19.4620468760419,19.4985867434459,19.0875132351512,19.297617472724,1486595.4328584,0.0,1.0
2006-03-16,42.83,43.16,42.25,42.61,720800,19.5625315114028,19.7132584644442,19.297617472724,19.4620468760419,1578111.91164114,0.0,1.0
2006-03-17,42.86,42.91,42.45,42.75,494267,19.5762339616793,19.5990713788068,19.388967141234,19.5259916439989,1082142.95259591,0.0,1.0
2006-03-20,42.66,43.0,42.48,43.0,675800,19.4848842931694,19.6401787296363,19.4026695915105,19.6401787296363,1479589.3866358,0.0,1.0
2006-03-21,42.58,43.03,42.21,42.53,471867,19.4483444257654,19.6538811799128,19.279347539022,19.4255070086379,1033100.6290377,0.0,1.0
2006-03-22,42.71,42.8,42.17,42.59,565467,19.5077217102969,19.5488290611264,19.2610776053201,19.4529119091909,1238027.48104881,0.0,1.0
2006-03-23,42.54,42.71,42.37,42.71,433400,19.4300744920634,19.5077217102969,19.35242727383,19.5077217102969,948881.385273685,0.0,1.0
2006-03-24,42.34,42.62,42.3,42.57,570600,19.3387248235535,19.4666143594674,19.3204548898515,19.4437769423399,1249265.61706775,0.0,1.0
2006-03-27,42.13,42.5,42.07,42.23,528667,19.2428076716181,19.4118045583615,19.2154027710651,19.288482505873,1157457.94948888,0.0,1.0
2006-03-28,41.89,42.15,41.81,42.1,643200,19.1331880694062,19.2519426384691,19.0966482020022,19.2291052213416,1408215.29074303,0.0,1.0
2006-03-29,41.96,42.02,41.76,41.99,812200,19.1651604533846,19.1925653539376,19.0738107848747,19.1788629036611,1778222.10687422,0.0,1.0
2006-03-30,42.33,42.76,42.18,42.25,768467,19.334157340128,19.5305591274244,19.2656450887456,19.297617472724,1682473.53829513,0.0,1.0
2006-03-31,42.25,42.61,42.1,42.35,798600,19.297617472724,19.4620468760419,19.2291052213416,19.343292306979,1748446.41042816,0.0,1.0
2006-04-03,42.47,42.775,42.09,42.25,578467,19.398102108085,19.5374103525626,19.2245377379161,19.297617472724,1266489.54382813,0.0,1.0
2006-04-04,42.62,42.81,41.99,42.23,641867,19.4666143594674,19.5533965445519,19.1788629036611,19.288482505873,1405296.83461344,0.0,1.0
2006-04-05,41.94,42.62,41.77,42.61,568667,19.1560254865336,19.4666143594674,19.0783782683002,19.4620468760419,1245033.52727141,0.0,1.0
2006-04-06,41.68,42.06,41.36,41.82,626000,19.0372709174707,19.2108352876396,18.8911114478548,19.1012156854277,1370557.79229655,0.0,1.0
2006-04-07,41.08,41.9,40.95,41.68,541067,18.7632219119409,19.1377555528316,18.7038446274095,19.0372709174707,1184606.37860147,0.0,1.0
2006-04-10,40.47,41.01,40.36,40.81,521200,18.4846054229856,18.7312495279624,18.4343631053051,18.6398998594525,1141109.77850633,0.0,1.0
2006-04-11,40.3,40.48,40.21,40.48,725267,18.4069582047522,18.4891729064111,18.3658508539227,18.4891729064111,1587891.91429,0.0,1.0
2006-04-12,40.58,40.8,40.11,40.28,587400,18.5348477406661,18.635332376027,18.3201760196677,18.3978232379012,1286047.35973641,0.0,1.0
2006-04-13,40.62,40.76,40.4,40.55,388867,18.5531176743681,18.617062442325,18.4526330390071,18.5211452903896,851381.305138948,0.0,1.0
2006-04-17,40.38,40.61,40.32,40.6,369267,18.4434980721561,18.5485501909426,18.4160931716032,18.5439827075171,808469.272025513,0.0,1.0
2006-04-18,40.07,40.35,39.8,40.35,721867,18.3019060859657,18.4297956218796,18.1785840334773,18.4297956218796,1580447.99017849,0.0,1.0
2006-04-19,39.9,40.24,39.75,40.0,904267,18.2242588677323,18.3795533041992,18.1557466163498,18.2699337019873,1979792.62486681,0.0,1.0
2006-04-20,40.09,40.2,39.87,39.94,1106600,18.3110410528167,18.3612833704972,18.2105564174558,18.2425288014343,2422778.35935362,0.0,1.0
2006-04-21,40.06,40.28,39.95,40.2,709867,18.2973386025402,18.3978232379012,18.2470962848598,18.3612833704972,1554175.31684373,0.0,1.0
2006-04-24,40.34,40.54,39.75,40.06,640267,18.4252281384541,18.5165778069641,18.1557466163498,18.2973386025402,1401793.81150214,0.0,1.0
2006-04-25,39.23,40.21,38.65,40.2,2685200,17.918237478224,18.3658508539227,17.6533234395452,18.3612833704972,5878948.53654105,0.0,1.0
2006-04-26,38.45,39.17,38.44,39.1,1355400,17.5619737710352,17.890832577671,17.5574062876097,17.8588601936925,2967498.45316094,0.0,1.0
2006-04-27,38.73,39.5,38.4,38.8,1144467,17.6898633069492,18.0415595307124,17.5391363539078,17.7218356909276,2505683.96945088,0.0,1.0
2006-04-28,39.16,39.23,37.95,37.95,999800,17.8862650942455,17.918237478224,17.3335995997604,17.3335995997604,2188951.56667427,0.0,1.0
2006-05-01,38.75,39.23,38.75,39.16,709200,17.6989982738002,17.918237478224,17.6989982738002,17.8862650942455,1552714.9940842,0.0,1.0
2006-05-02,38.6,38.87,38.51,38.85,1051800,17.6304860224177,17.7538080749061,17.5893786715882,17.7446731080551,2302799.81779155,0.0,1.0
2006-05-03,38.79,39.1,38.41,38.45,821067,17.7172682075021,17.8588601936925,17.5437038373333,17.5619737710352,1797635.42307916,0.0,1.0
2006-05-04,38.75,39.01,38.65,38.86,1035600,17.6989982738002,17.8177528428631,17.6533234395452,17.7492405914806,2267331.70878962,0.0,1.0
2006-05-05,38.84,38.86,38.49,38.76,925267,17.7401056246296,17.7492405914806,17.5802437047372,17.7035657572256,2025769.80320264,0.0,1.0
2006-05-08,38.73,38.92,38.58,38.84,884800,17.6898633069492,17.7766454920336,17.6213510555667,17.7401056246296,1937171.7805495,0.0,1.0
2006-05-09,38.49,38.85,38.41,38.77,793000,17.5802437047372,17.7446731080551,17.5437038373333,17.7081332406511,1736185.82953861,0.0,1.0
2006-05-10,38.53,38.82,38.31,38.5,656800,17.5985136384392,17.7309706577786,17.4980290030783,17.5848111881627,1437990.9871891,0.0,1.0
2006-05-11,37.93,38.5,37.35,38.0,1316467,17.3244646329094,17.5848111881627,17.0595505942306,17.3564370168879,2882258.95391576,0.0,1.0
2006-05-12,37.73,37.93,37.28,37.8,967200,17.2331149643995,17.3244646329094,17.0275782102521,17.265087348378,2117577.4707815,0.0,1.0
2006-05-15,37.89,37.98,36.78,36.78,556600,17.3061946992074,17.3473020500369,16.7992040389773,16.7992040389773,1218614.16484387,0.0,1.0
2006-05-16,37.63,38.35,37.63,38.07,754667,17.1874401301445,17.5162989367803,17.1874401301445,17.3884094008664,1652259.96396016,0.0,1.0
2006-05-17,37.42,37.79,37.26,37.6,928067,17.0915229782091,17.2605198649525,17.0184432434011,17.173737679868,2031900.09364741,0.0,1.0
2006-05-18,37.23,37.7,37.23,37.5,612467,17.0047407931246,17.219412514123,17.0047407931246,17.128062845613,1340928.78494328,0.0,1.0
2006-05-19,36.74,37.37,36.6,37.37,831267,16.7809341052753,17.0686855610816,16.7169893373183,17.0686855610816,1819967.1954137,0.0,1.0
2006-05-22,36.7,36.84,36.19,36.5,1190267,16.7626641715733,16.8266089395303,16.529722516873,16.6713145030634,2605958.00601188,0.0,1.0
2006-05-23,36.55,37.13,36.55,36.97,898200,16.6941519201909,16.9590659588697,16.6941519201909,16.8859862240617,1966509.59910664,0.0,1.0
2006-05-24,36.84,37.09,36.21,36.65,809667,16.8266089395303,16.9407960251677,16.538857483724,16.7398267544458,1772676.38341113,0.0,1.0
2006-05-25,37.26,37.3,36.8,37.04,629000,17.0184432434011,17.0367131771031,16.8083390058283,16.9179586080402,1377125.96063024,0.0,1.0
2006-05-26,37.19,37.65,37.1,37.45,573800,16.9864708594226,17.1965750969955,16.9453635085932,17.1052254284856,1256271.66329036,0.0,1.0
2006-05-30,36.73,37.25,36.58,37.19,643000,16.7763666218498,17.0138757599756,16.7078543704673,16.9864708594226,1407777.41285412,0.0,1.0
2006-05-31,36.7,36.9,35.96,36.73,1121800,16.7626641715733,16.8540138400832,16.4246703980865,16.7763666218498,2456057.07891098,0.0,1.0
2006-06-01,36.95,37.0,36.38,36.7,674467,16.8768512572107,16.8996886743382,16.6165047019574,16.7626641715733,1476670.9305062,0.0,1.0
2006-06-02,36.44,36.98,36.01,36.97,873667,16.6439096025104,16.8905537074872,16.447507815214,16.8859862240617,1912797.30786318,0.0,1.0
2006-06-05,35.97,36.67,35.95,36.41,1225467,16.429237881512,16.7489617212968,16.420102914661,16.6302071522339,2683024.51446051,0.0,1.0
2006-06-06,35.51,36.2,35.1,35.97,1105267,16.2191336439392,16.5342900002985,16.0318668234938,16.429237881512,2419859.90322401,0.0,1.0
2006-06-07,35.83,36.4,35.37,35.51,927467,16.3652931135551,16.6256396688084,16.1551888759822,16.2191336439392,2030586.45998068,0.0,1.0
2006-06-08,36.13,36.76,35.8,35.83,1603067,16.50231761632,16.7900690721263,16.3515906632786,16.3652931135551,3509737.96872756,0.0,1.0
2006-06-09,36.46,36.61,36.11,36.12,858067,16.6530445693614,16.7215568207438,16.493182649469,16.4977501328945,1878642.83252799,0.0,1.0
2006-06-12,35.77,36.41,35.72,36.05,552867,16.3378882130021,16.6302071522339,16.3150507958746,16.465777748916,1210441.17404731,0.0,1.0
2006-06-13,36.05,36.3,35.65,35.71,1399800,16.465777748916,16.5799648345534,16.2830784118961,16.3104833124491,3064707.34449954,0.0,1.0
2006-06-14,35.69,36.16,35.58,36.04,871000,16.3013483455981,16.5160200665965,16.2511060279177,16.4612102654905,1906958.20621453,0.0,1.0
2006-06-15,36.68,36.74,35.7,35.75,631600,16.7992040389773,16.8266836529996,16.3503703432794,16.3732700216313,1379058.67124704,0.1,1.0
2006-06-16,36.66,36.82,36.26,36.72,727400,16.7900441676365,16.8633231383627,16.6068467408211,16.8175237816588,1588231.91492258,0.0,1.0
2006-06-19,35.74,36.86,35.68,36.74,1026467,16.368690085961,16.8816428810442,16.3412104719386,16.8266836529996,2241225.80287989,0.0,1.0
2006-06-20,35.43,35.85,35.31,35.73,745200,16.226712080179,16.4190693783352,16.1717528521343,16.3641101502906,1627097.08963473,0.0,1.0
2006-06-21,35.47,35.91,35.27,35.47,1489667,16.2450318228605,16.4465489923575,16.1534331094528,16.2450318228605,3252593.72010857,0.0,1.0
2006-06-22,35.35,35.61,35.3,35.51,789800,16.1900725948159,16.3091509222459,16.167172916464,16.2633515655421,1724478.37009328,0.0,1.0
2006-06-23,36.15,36.79,35.59,35.8,1590600,16.5564674484468,16.8495833313515,16.2999910509052,16.3961696999833,3472974.54478396,0.0,1.0
2006-06-26,36.3,36.57,36.12,36.13,626600,16.6251664835026,16.748824746603,16.5427276414356,16.547307577106,1368141.48733914,0.0,1.0
2006-06-27,35.78,36.6,35.73,36.48,765867,16.3870098286425,16.7625645536142,16.3641101502906,16.7076053255695,1672222.17759968,0.0,1.0
2006-06-28,35.41,35.79,35.12,35.79,696200,16.2175522088382,16.3915897643129,16.084734074397,16.3915897643129,1520108.68733723,0.0,1.0
2006-06-29,36.37,36.5,35.66,35.66,741800,16.6572260331953,16.7167651969103,16.3320506005979,16.3320506005979,1619673.40457736,0.0,1.0
2006-06-30,36.3,36.61,36.02,36.46,734867,16.6251664835026,16.7671444892846,16.4969282847318,16.6984454542288,1604535.63737065,0.0,1.0
2006-07-03,36.3,36.44,36.05,36.39,204267,16.6251664835026,16.689285582888,16.5106680917429,16.6663859045361,446004.081063363,0.0,1.0
2006-07-05,35.81,36.6,35.38,36.3,851267,16.4007496356537,16.7625645536142,16.2038124018271,16.6251664835026,1858687.67874676,0.0,1.0
2006-07-06,35.71,36.09,35.53,35.86,531267,16.3549502789498,16.5289878344245,16.2725114368828,16.4236493140056,1159987.9086406,0.0,1.0
2006-07-07,35.09,35.78,35.06,35.61,601800,16.0709942673858,16.3870098286425,16.0572544603747,16.3091509222459,1313992.25515591,0.0,1.0
2006-07-10,35.47,35.85,35.17,35.17,577800,16.2450318228605,16.4190693783352,16.1076337527489,16.1076337527489,1261589.77239795,0.0,1.0
2006-07-11,34.94,35.31,33.83,35.3,1531400,16.00229523233,16.1717528521343,15.4939223729172,16.167172916464,3343715.08731433,0.0,1.0
2006-07-12,34.62,35.08,34.29,34.94,1226200,15.8557372908777,16.0664143317155,15.7045994137549,16.00229523233,2677330.18157556,0.0,1.0
2006-07-13,34.34,34.75,34.12,34.5,1350200,15.7274990921069,15.9152764545927,15.6267405073584,15.800778062833,2948076.3424917,0.0,1.0
2006-07-14,34.29,34.46,34.05,34.34,797400,15.7045994137549,15.7824583201515,15.5946809576657,15.7274990921069,1741072.48963331,0.0,1.0
2006-07-17,34.54,34.78,34.33,34.36,578600,15.8190978055146,15.9290162616039,15.7229191564365,15.7366589634476,1263336.52182321,0.0,1.0
2006-07-18,33.88,34.93,33.62,34.72,628800,15.5168220512691,15.9977152966597,15.397743723839,15.9015366475815,1372945.04825862,0.0,1.0
2006-07-19,34.21,34.37,33.68,33.89,1005667,15.6679599283918,15.741238899118,15.4252233378614,15.5214019869395,2195810.317823,0.0,1.0
2006-07-20,33.22,34.17,33.14,34.1,834000,15.2145462970236,15.6496401857103,15.1779068116605,15.6175806360176,1820986.27583919,0.0,1.0
2006-07-21,32.94,33.24,32.45,33.24,1078067,15.0863080982528,15.2237061683644,14.8618912504038,15.2237061683644,2353891.14080951,0.0,1.0
2006-07-24,33.47,33.71,33.21,33.26,1105200,15.3290446887832,15.4389631448725,15.2099663613532,15.2328660397051,2413134.33100418,0.0,1.0
2006-07-25,34.01,34.05,33.47,33.47,866667,15.5763612149841,15.5946809576657,15.3290446887832,15.3290446887832,1892312.60518313,0.0,1.0
2006-07-26,33.75,33.9,33.19,33.9,1196067,15.4572828875541,15.5259819226099,15.2008064900124,15.5259819226099,2611536.68103616,0.0,1.0
2006-07-27,32.4,33.86,32.4,33.5,1774267,14.8389915720519,15.5076621799283,14.8389915720519,15.3427844957944,3873999.82814674,0.0,1.0
2006-07-28,32.18,32.66,32.09,32.45,996067,14.7382329873034,14.958069899482,14.6970135662699,14.8618912504038,2174849.32471981,0.0,1.0
2006-07-31,32.4,32.52,32.0,32.17,534400,14.8389915720519,14.8939508000965,14.6557941452364,14.733653051633,1166828.6160773,0.0,1.0
2006-08-01,31.72,32.35,31.48,32.34,911200,14.5275559464656,14.8160918937,14.4176374903764,14.8115119580296,1989547.59537731,0.0,1.0
2006-08-02,32.27,32.27,31.52,32.0,1805400,14.7794524083369,14.7794524083369,14.4359572330579,14.6557941452364,3941976.76546772,0.0,1.0
2006-08-03,32.3,32.37,31.55,32.08,1863200,14.793192215348,14.8252517650407,14.4496970400691,14.6924336305995,4068179.41144316,0.0,1.0
2006-08-04,33.05,33.08,32.42,32.42,1266667,15.136687390627,15.1504271976382,14.8481514433927,14.8481514433927,2765687.31781584,0.0,1.0
2006-08-07,33.1,33.28,32.9,33.06,913800,15.159587068979,15.2420259110459,15.0679883555712,15.1412673262974,1995224.53100941,0.0,1.0
2006-08-08,33.06,33.5,32.93,33.16,1086667,15.1412673262974,15.3427844957944,15.0817281625824,15.1870666830013,2372668.69713112,0.0,1.0
2006-08-09,32.0,33.3,31.92,33.14,985467,14.6557941452364,15.2511857823867,14.6191546598734,15.1779068116605,2151704.89483505,0.0,1.0
2006-08-10,34.92,35.43,33.3,34.2,4316200,15.9931353609893,16.226712080179,15.2511857823867,15.6633799927215,9424149.83666322,0.0,1.0
2006-08-11,35.59,36.15,34.7,34.92,2032400,16.2999910509052,16.5564674484468,15.8923767762408,15.9931353609893,4437616.91488678,0.0,1.0
2006-08-14,35.59,35.9,35.5,35.65,1384467,16.2999910509052,16.4419690566871,16.2587716298717,16.3274706649275,3022896.17068616,0.0,1.0
2006-08-15,35.95,36.02,35.5,35.65,1720867,16.4648687350391,16.4969282847318,16.2587716298717,16.3274706649275,3757404.30401027,0.0,1.0
2006-08-16,36.67,36.67,35.77,36.0,1094400,16.7946241033069,16.7946241033069,16.3824298929721,16.487768413391,2389553.21376309,0.0,1.0
2006-08-17,37.22,37.58,36.42,36.66,1303200,17.0465205651781,17.2113982493121,16.6801257115472,16.7900441676365,2845454.81375737,0.0,1.0
2006-08-18,37.49,37.53,36.79,37.22,560400,17.1701788282786,17.1884985709601,16.8495833313515,17.0465205651781,1223597.97239842,0.0,1.0
2006-08-21,36.9,37.36,36.66,37.35,726867,16.8999626237258,17.1106396645636,16.7900441676365,17.1060597288932,1587068.14311799,0.0,1.0
2006-08-22,36.85,37.4,36.84,36.91,967467,16.8770629453739,17.1289594072451,16.8724830097035,16.9045425593962,2112403.03276656,0.0,1.0
2006-08-23,36.67,37.21,36.55,36.86,1163600,16.7946241033069,17.0419406295078,16.7396648752623,16.8816428810442,2540647.03904855,0.0,1.0
2006-08-24,36.28,36.95,36.28,36.77,1048000,16.6160066121618,16.9228623020777,16.6160066121618,16.8404234600108,2288241.7470977,0.0,1.0
2006-08-25,36.21,36.58,35.84,36.25,629400,16.5839470624691,16.7534046822734,16.4144894426648,16.6022668051507,1374255.11032757,0.0,1.0
2006-08-28,36.82,36.96,36.15,36.15,524867,16.8633231383627,16.9274422377481,16.5564674484468,16.5564674484468,1146013.91323848,0.0,1.0
2006-08-29,38.52,38.79,37.75,37.75,3014267,17.6419122023284,17.7655704654288,17.2892571557086,17.2892571557086,6581461.43730813,0.0,1.0
2006-08-30,38.45,38.88,38.37,38.52,875667,17.6098526526357,17.8067898864623,17.5732131672726,17.6419122023284,1911963.53621736,0.0,1.0
2006-08-31,38.47,38.67,38.22,38.46,1063800,17.6190125239764,17.7106112373842,17.5045141322168,17.6144325883061,2322740.04824669,0.0,1.0
2006-09-01,38.66,38.9,38.51,38.52,466400,17.7060313017138,17.8159497578031,17.637332266658,17.6419122023284,1018354.91492974,0.0,1.0
2006-09-05,38.6,38.71,38.42,38.56,1024067,17.6785516876915,17.7289309800657,17.5961128456245,17.6602319450099,2235985.55460409,0.0,1.0
2006-09-06,38.93,38.99,38.38,38.6,1067667,17.8296895648142,17.8571691788365,17.577793102943,17.6785516876915,2331183.39828106,0.0,1.0
2006-09-07,38.75,38.99,38.72,38.8,957600,17.7472507227473,17.8571691788365,17.7335109157361,17.7701504010992,2090859.0620427,0.0,1.0
2006-09-08,39.38,39.5,38.69,38.95,1537200,18.0357866699816,18.0907458980262,17.7197711087249,17.838849436155,3356379.0206475,0.0,1.0
2006-09-11,39.74,39.85,39.2,39.35,1039667,18.2006643541155,18.2510436464898,17.9533478279147,18.0220468629704,2270047.16839677,0.0,1.0
2006-09-12,40.72,40.83,39.65,39.75,1584400,18.6494980498134,18.6998773421876,18.159444933082,18.2052442897859,3459437.23673815,0.0,1.0
2006-09-13,42.07,42.5,41.0,41.0,2845000,19.3135887220194,19.5109940738252,18.8223707535725,18.8223707535725,6197147.08243438,0.1,1.0
2006-09-14,41.24,42.05,41.19,41.95,1956867,18.9325504848129,19.3044070777494,18.9095963741379,19.2584988563992,4262563.31098845,0.0,1.0
2006-09-15,41.02,41.43,40.88,41.27,2231600,18.8315523978426,19.0197761053783,18.7672808879523,18.946322951218,4861002.96279807,0.0,1.0
2006-09-18,40.33,41.24,40.12,41.02,1572200,18.5147856705263,18.9325504848129,18.418378405691,18.8315523978426,3424658.92548448,0.0,1.0
2006-09-19,40.63,40.68,39.95,40.15,1008000,18.6525103345769,18.675464445252,18.3403344293957,18.432150872096,2195685.15258131,0.0,1.0
2006-09-20,41.77,41.77,40.72,40.77,1162200,19.1758640579689,19.1758640579689,18.693827733792,18.7167818444671,2531572.70270834,0.0,1.0
2006-09-21,40.92,41.84,40.77,41.77,884067,18.7856441764924,19.207999812914,18.7167818444671,19.1758640579689,1925726.97002689,0.0,1.0
2006-09-22,40.4,40.76,40.09,40.67,547267,18.5469214254715,18.7121910223321,18.4046059392859,18.6708736231169,1192089.3119025,0.0,1.0
2006-09-25,40.99,41.16,40.26,40.41,602667,18.8177799314375,18.8958239077328,18.4826499155812,18.5515122476065,1312764.86493127,0.0,1.0
2006-09-26,40.38,41.11,40.3,40.91,723467,18.5377397812014,18.8728697970577,18.5010132041213,18.7810533543574,1575898.56178824,0.0,1.0
2006-09-27,40.55,40.84,40.0,40.0,1036667,18.6157837574967,18.7489175994122,18.3632885400707,18.3632885400707,2258129.30562601,0.0,1.0
2006-09-28,40.44,40.72,39.8,40.51,772600,18.5652847140115,18.693827733792,18.2714720973704,18.5974204689566,1682922.96516302,0.0,1.0
2006-09-29,40.09,40.64,40.05,40.5,428667,18.4046059392859,18.6571011567119,18.3862426507458,18.5928296468216,933747.785021405,0.0,1.0
2006-10-02,40.08,40.64,39.71,40.26,696600,18.4000151171509,18.6571011567119,18.2301546981552,18.4826499155812,1517375.27508745,0.0,1.0
2006-10-03,39.87,40.3,39.62,40.07,1124467,18.3036078523155,18.5010132041213,18.1888372989401,18.3954242950159,2449380.4528449,0.0,1.0
2006-10-04,41.22,41.28,39.88,39.95,1026200,18.9233688405429,18.950913773353,18.3081986744505,18.3403344293957,2235329.46783626,0.0,1.0
2006-10-05,41.51,41.54,40.98,41.14,747467,19.0565026824584,19.0702751488635,18.8131891093025,18.8866422634628,1628176.77970685,0.0,1.0
2006-10-06,41.6,41.8,41.17,41.51,837467,19.0978200816736,19.1896365243739,18.9004147298678,19.0565026824584,1824220.0969016,0.0,1.0
2006-10-09,41.19,41.48,40.98,41.35,512400,18.9095963741379,19.0427302160534,18.8131891093025,18.9830495282981,1116139.95256217,0.0,1.0
2006-10-10,39.93,40.55,39.82,40.2,1295667,18.3311527851256,18.6157837574967,18.2806537416404,18.4551049827711,2822298.40733093,0.0,1.0
2006-10-11,39.93,40.02,39.59,39.93,1878067,18.3311527851256,18.3724701843408,18.175064832535,18.3311527851256,4090916.49548903,0.0,1.0
2006-10-12,41.38,41.42,40.293,40.35,1046867,18.9968219947032,19.0151852832433,18.4977996286268,18.5239673147964,2280347.54824141,0.0,1.0
2006-10-13,41.22,42.16,40.72,41.25,1258467,18.9233688405429,19.3549061212346,18.693827733792,18.937141306948,2741267.1695571,0.0,1.0
2006-10-16,40.59,41.06,40.58,41.05,702067,18.6341470460368,18.8499156863826,18.6295562239018,18.8453248642476,1529283.81747749,0.0,1.0
2006-10-17,40.13,40.69,39.82,40.58,833600,18.422969227826,18.680055267387,18.2806537416404,18.6295562239018,1815796.76903947,0.0,1.0
2006-10-18,40.44,41.0,40.22,40.38,1590667,18.5652847140115,18.8223707535725,18.4642866270411,18.5377397812014,3464884.83591376,0.0,1.0
2006-10-19,40.15,40.38,39.93,40.22,766200,18.432150872096,18.5377397812014,18.3311527851256,18.4642866270411,1668982.1070514,0.0,1.0
2006-10-20,39.43,40.03,39.17,40.02,1402200,18.1016116783747,18.3770610064758,17.9822503028643,18.3724701843408,3054354.88189438,0.0,1.0
2006-10-23,39.55,39.6599,38.86,39.36,1020267,18.156701543995,18.2071546792588,17.8399348166787,18.0694759234296,2222405.85671496,0.0,1.0
2006-10-24,46.5,46.99,42.64,43.0,6975200,21.3473229278322,21.5722732124481,19.5752655837154,19.7405351805761,15193792.73441,0.0,1.0
2006-10-25,45.93,46.93,45.54,46.49,3059400,21.0856460661362,21.544728279638,20.9066040028705,21.3427321056972,6664165.8291739,0.0,1.0
2006-10-26,48.02,48.03,45.95,46.0,2902067,22.0451278923549,22.04971871449,21.0948277104063,21.1177818210814,6321453.79334942,0.0,1.0
2006-10-27,46.79,47.71,46.61,47.7,987400,21.4804567697478,21.9028124061694,21.3978219713174,21.8982215840344,2150813.01553451,0.0,1.0
2006-10-30,46.86,47.11,46.08,46.6,658000,21.5125925246929,21.6273630780683,21.1545083981615,21.3932311491824,1433294.47460169,0.0,1.0
2006-10-31,46.43,47.1,46.02,46.86,916067,21.3151871728871,21.6227722559333,21.1269634653514,21.5125925246929,1995431.26058503,0.0,1.0
2006-11-01,46.77,47.12,46.58,46.68,885800,21.4712751254777,21.6319539002033,21.3840495049124,21.4299577262626,1929501.89301243,0.0,1.0
2006-11-02,45.76,46.53,45.68,46.52,1193267,21.0076020898409,21.3610953942373,20.9708755127608,21.3565045721023,2599244.6775449,0.0,1.0
2006-11-03,44.75,45.85,44.66,45.82,1437800,20.5439290542041,21.0489194890561,20.502611654989,21.035147022651,3131900.9051403,0.0,1.0
2006-11-06,47.5,47.88,45.15,45.15,2568267,21.806405141334,21.9808563824647,20.7275619396049,20.7275619396049,5594350.91246485,0.0,1.0
2006-11-07,46.53,47.65,46.37,47.2,1440800,21.3610953942373,21.8752674733593,21.287642240077,21.6686804772835,3138435.68238012,0.0,1.0
2006-11-08,47.23,47.48,45.56,46.41,1209267,21.6824529436885,21.797223497064,20.9157856471406,21.3060055286171,2634096.82282396,0.0,1.0
2006-11-09,45.6,46.51,45.54,46.5,2001000,20.9341489356807,21.3519137499673,20.9066040028705,21.3473229278322,4358696.4189635,0.0,1.0
2006-11-10,46.51,46.54,45.61,45.7,921067,21.3932311491824,21.4070302662427,20.9792576373728,21.0206549885538,2002447.6840955,0.09,1.0
2006-11-13,46.79,46.86,46.04,46.22,1207800,21.5220229084121,21.5542208482195,21.1770449819041,21.259839684266,2625820.17687154,0.0,1.0
2006-11-14,46.68,46.74,45.88,46.14,718400,21.4714261458576,21.4990243799782,21.1034496909157,21.2230420387718,1561839.05867239,0.0,1.0
2006-11-15,46.38,47.24,46.34,46.61,643400,21.3334349752544,21.7290096643169,21.3150361525073,21.4392282060502,1398785.14803705,0.0,1.0
2006-11-16,46.87,46.98,46.36,46.78,390400,21.5588205539063,21.6094173164608,21.3242355638808,21.5174232027253,848749.956160497,0.0,1.0
2006-11-17,46.46,46.83,45.86,46.83,415200,21.3702326207486,21.5404217311592,21.0942502795422,21.5404217311592,902666.44927725,0.0,1.0
2006-11-20,46.36,46.73,46.05,46.31,399400,21.3242355638808,21.4944246742914,21.1816446875909,21.301237035447,868316.425436741,0.0,1.0
2006-11-21,46.12,46.53,45.69,46.46,643400,21.2138426273983,21.402430560556,21.016055282867,21.3702326207486,1398785.14803705,0.0,1.0
2006-11-22,46.15,46.25,45.59,46.08,518867,21.2276417444586,21.2736388013263,20.9700582259993,21.1954438046512,1128043.9126617,0.0,1.0
2006-11-24,45.59,46.24,45.43,46.01,335867,20.9700582259993,21.2690390956395,20.8964629350109,21.1632458648438,730192.37071147,0.0,1.0
2006-11-27,44.33,45.5,44.12,45.4,971067,20.3904953094659,20.9286608748183,20.2939014900436,20.8826638179506,2111150.29118572,0.0,1.0
2006-11-28,45.26,45.48,43.89,44.27,1677400,20.8182679383358,20.9194614634448,20.1881082592478,20.3628970753452,3646755.06266296,0.0,1.0
2006-11-29,45.4,46.08,45.15,45.51,876800,20.8826638179506,21.1954438046512,20.7676711757813,20.9332605805051,1906208.91793423,0.0,1.0
2006-11-30,45.47,45.56,44.96,45.51,770467,20.914861757758,20.956259108939,20.6802767677326,20.9332605805051,1675035.43153973,0.0,1.0
2006-12-01,30.36,30.94,30.0,30.36,1503700,20.9470596975654,21.3472340923147,20.6986755904797,20.9470596975654,2179414.80375434,0.0,1.5
2006-12-04,30.84,31.12,30.24,30.4,1455900,21.2782385070131,21.4714261458576,20.8642649952035,20.9746579316861,2110135.0088355,0.0,1.0
2006-12-05,30.46,30.76,30.05,30.76,1208300,21.016055282867,21.2230420387718,20.7331733831305,21.2230420387718,1751271.4686283,0.0,1.0
2006-12-06,30.26,30.46,29.9,30.46,1429500,20.8780641122638,21.016055282867,20.6296800051781,21.016055282867,2071871.69113974,0.0,1.0
2006-12-07,30.18,30.22,29.43,29.85,2077700,20.8228676440225,20.8504658781432,20.3054007542605,20.5951822125273,3011352.09001822,0.0,1.0
2006-12-08,29.98,30.26,29.75,30.17,1251000,20.6848764734193,20.8780641122638,20.5261866272257,20.8159680854924,1813159.486265,0.0,1.0
2006-12-11,30.16,30.21,29.7,30.06,1003900,20.8090685269622,20.843566319613,20.4916888345749,20.7400729416606,1455020.63010506,0.0,1.0
2006-12-12,29.65,30.09,29.53,30.09,1025300,20.4571910419241,20.7607716172511,20.3743963395621,20.7607716172511,1486037.10732814,0.0,1.0
2006-12-13,29.95,30.21,29.68,29.88,1084600,20.6641777978289,20.843566319613,20.4778897175145,20.6158808881177,1571984.63533415,0.0,1.0
2006-12-14,30.15,30.34,29.94,30.0,1128000,20.8021689684321,20.9332605805051,20.6572782392987,20.6986755904797,1634887.21063702,0.0,1.0
2006-12-15,29.7,30.29,29.62,30.25,1088000,20.4916888345749,20.8987627878543,20.4364923663336,20.8711645537337,1576912.48685557,0.0,1.0
2006-12-18,29.75,29.93,29.5,29.72,980900,20.5261866272257,20.6503786807685,20.3536976639717,20.5054879516352,1421685.16393072,0.0,1.0
2006-12-19,29.77,29.85,29.36,29.7,899200,20.539985744286,20.5951822125273,20.2571038445494,20.4916888345749,1303271.7906071,0.0,1.0
2006-12-20,30.07,30.32,29.7,29.9,1174100,20.7469725001908,20.9194614634448,20.4916888345749,20.6296800051781,1701703.07979515,0.0,1.0
2006-12-21,30.04,30.24,29.88,30.07,1104300,20.7262738246003,20.8642649952035,20.6158808881177,20.7469725001908,1600537.18679651,0.0,1.0
2006-12-22,30.12,30.3,29.87,30.22,726200,20.7814702928416,20.9056623463845,20.6089813295876,20.8504658781432,1052531.11025231,0.0,1.0
2006-12-26,30.3,30.34,30.04,30.15,488000,20.9056623463845,20.9332605805051,20.7262738246003,20.8021689684321,707291.630133748,0.0,1.0
2006-12-27,30.29,30.69,30.09,30.31,443800,20.8987627878543,21.1747451290607,20.7607716172511,20.9125619049146,643229.560355241,0.0,1.0
2006-12-28,30.49,30.59,30.17,30.27,392000,21.0367539584575,21.1057495437591,20.8159680854924,20.884963670794,568152.293058257,0.0,1.0
2006-12-29,30.16,30.62,30.1,30.49,449700,20.8090685269622,21.1264482193496,20.7676711757813,21.0367539584575,651780.832113007,0.0,1.0
2007-01-03,29.59,30.01,29.27,29.66,1482700,20.4157936907431,20.7055751490098,20.195007817778,20.4640906004542,2148978.07376908,0.0,1.0
2007-01-04,29.92,29.99,29.22,29.58,1083400,20.6434791222384,20.6917760319495,20.1605100251272,20.4088941322129,1570245.3936207,0.0,1.0
2007-01-05,30.3,30.54,29.84,29.92,1536500,20.9056623463845,21.0712517511083,20.5882826539971,20.6434791222384,2226954.07725513,0.0,1.0
2007-01-08,29.74,30.37,29.56,30.3,1497300,20.5192870686955,20.9539592560956,20.3950950151526,20.9056623463845,2170138.84794931,0.0,1.0
2007-01-09,29.81,30.25,29.72,29.99,1451600,20.5675839784066,20.8711645537337,20.5054879516352,20.6917760319495,2103902.726029,0.0,1.0
2007-01-10,30.07,30.38,29.66,29.74,1012400,20.7469725001908,20.9608588146257,20.4640906004542,20.5192870686955,1467340.25890862,0.0,1.0
2007-01-11,30.56,30.87,30.24,30.38,1539100,21.0850508681686,21.2989371826036,20.8642649952035,20.9608588146257,2230722.43430093,0.0,1.0
2007-01-12,31.3,31.36,30.54,30.54,1690100,21.5956181994004,21.6370155505814,21.0712517511083,21.0712517511083,2449577.01657593,0.0,1.0
2007-01-16,30.84,31.43,30.68,31.03,1744500,21.2782385070131,21.6853124602925,21.1678455705305,21.4093301190861,2528422.6409187,0.0,1.0
2007-01-17,30.98,31.16,30.7,30.95,1341100,21.3748323264353,21.4990243799782,21.1816446875909,21.3541336508449,1943747.55158273,0.0,1.0
2007-01-18,30.58,31.11,30.58,30.98,1321000,21.0988499852289,21.4645265873274,21.0988499852289,21.3748323264353,1914615.25288255,0.0,1.0
2007-01-19,30.36,30.68,30.32,30.59,1347600,20.9470596975654,21.1678455705305,20.9194614634448,21.1057495437591,1953168.44419721,0.0,1.0
2007-01-22,30.55,30.67,30.07,30.41,1833300,21.0781513096385,21.1609460120004,20.7469725001908,20.9815574902162,2657126.52771352,0.0,1.0
2007-01-23,30.83,31.25,30.2801,30.56,1660900,21.2713389484829,21.5611204067496,20.8919322249094,21.0850508681686,2407255.46821546,0.0,1.0
2007-01-24,31.99,32.3,31.1,31.1,2123300,22.0716877379815,22.2855740524164,21.4576270287973,21.4576270287973,3077443.27512907,0.0,1.0
2007-01-25,31.13,31.87,31.04,31.75,1217100,21.4783257043877,21.9888930356196,21.4162296776163,21.9060983332576,1764025.90786022,0.0,1.0
2007-01-26,31.19,31.32,30.69,31.25,707800,21.5197230555687,21.6094173164608,21.1747451290607,21.5611204067496,1025862.73731284,0.0,1.0
2007-01-29,31.24,31.32,31.05,31.11,1086000,21.5542208482195,21.6094173164608,21.4231292361465,21.4645265873274,1574013.7506665,0.0,1.0
2007-01-30,31.33,31.4,30.91,31.39,859000,21.6163168749909,21.664613784702,21.3265354167242,21.6577142261719,1245007.19320674,0.0,1.0
2007-01-31,31.55,31.72,31.19,31.35,633600,21.7681071626544,21.8853996576672,21.5197230555687,21.6301159920512,918319.624698247,0.0,1.0
2007-02-01,32.17,32.32,31.52,31.58,1614800,22.1958797915244,22.2993731694768,21.747408487064,21.7888058382449,2340439.59905733,0.0,1.0
2007-02-02,32.17,32.23,31.88,32.18,907100,22.1958797915244,22.2372771427053,21.9957925941497,22.2027793500545,1314721.79855394,0.0,1.0
2007-02-05,32.68,32.85,32.07,32.11,2103900,22.5477572765625,22.6650497715752,22.1268842062228,22.1544824403434,3049325.53409507,0.0,1.0
2007-02-06,33.09,33.09,32.36,32.63,1443000,22.8306391762991,22.8306391762991,22.3269714035974,22.5132594839117,2091438.16041598,0.0,1.0
2007-02-07,32.83,33.27,32.61,33.02,1318000,22.6512506545149,22.9548312298419,22.4994603668514,22.7823422665879,1910267.14859894,0.0,1.0
2007-02-08,33.78,33.87,32.365,32.52,3310400,23.3067087148801,23.3688047416515,22.3304211828625,22.43736434008,4797988.1401532,0.0,1.0
2007-02-09,33.34,33.73,33.01,33.64,1292500,23.0031281395531,23.2722109222293,22.7754427080578,23.2101148954579,1873308.26218826,0.0,1.0
2007-02-12,33.12,33.48,32.85,33.48,884300,22.8513378518895,23.0997219589753,22.6650497715752,23.0997219589753,1281676.20599852,0.0,1.0
2007-02-13,35.19,35.74,34.2,34.5,3257900,24.2795464676326,24.6590221867914,23.5964901731468,23.8034769290516,4721896.31519005,0.0,1.0
2007-02-14,35.19,35.24,34.85,35.16,2337500,24.2795464676326,24.3140442602834,24.0449614776072,24.2588477920422,3387897.92097877,0.0,1.0
2007-02-15,34.95,35.1,34.68,35.1,1160000,24.1139570629088,24.2174504408612,23.9276689825945,24.2174504408612,1681266.98966219,0.0,1.0
2007-02-16,35.28,35.33,34.88,34.95,964900,24.3416424944041,24.3761402870549,24.0656601531977,24.1139570629088,1398495.27441814,0.0,1.0
2007-02-20,35.5,35.57,35.0,35.17,830700,24.4934327820676,24.5417296917787,24.1484548555596,24.2657473505723,1203990.07613136,0.0,1.0
2007-02-21,35.21,35.6,35.18,35.4,1170300,24.293345584693,24.5624283673692,24.2726469091025,24.424437196766,1696195.48103591,0.0,1.0
2007-02-22,34.96,35.32,34.82,35.23,953600,24.120856621439,24.3692407285247,24.0242628020167,24.3071447017533,1382117.41494988,0.0,1.0
2007-02-23,35.24,35.3,34.93,34.98,919700,24.3140442602834,24.3554416114644,24.1001579458485,24.1346557384993,1332983.8365451,0.0,1.0
2007-02-26,35.17,35.38,34.94,35.34,685900,24.2657473505723,24.4106380797057,24.1070575043786,24.383039845585,994121.576042498,0.0,1.0
2007-02-27,34.06,34.89,33.94,34.71,927900,23.4998963537246,24.0725597117278,23.4171016513627,23.948367658185,1344868.6549203,0.0,1.0
2007-02-28,33.97,34.12,33.38,33.94,1400300,23.4378003269531,23.5412937049055,23.0307263736737,23.4171016513627,2029550.14277928,0.0,1.0
2007-03-01,33.8,34.22,33.3301,33.68,1002400,23.3205078319404,23.6102892902071,22.9962975766082,23.2377131295785,1452846.57796326,0.0,1.0
2007-03-02,32.99,33.82,32.98,33.76,1210700,22.7616435909975,23.3343069490007,22.7547440324673,23.2929095978198,1754749.95205518,0.0,1.0
2007-03-05,32.03,32.9,31.97,32.78,1904100,22.0992859721021,22.699547564226,22.0578886209212,22.6167528618641,2759741.78880671,0.0,1.0
2007-03-06,32.5,32.68,32.03,32.37,1053300,22.4235652230196,22.5477572765625,22.0992859721021,22.3338709621276,1526619.41397516,0.0,1.0
2007-03-07,32.88,33.26,32.58,32.66,2111500,22.6857484471657,22.9479316713118,22.4787616912609,22.5339581595022,3060340.73161355,0.0,1.0
2007-03-08,32.26,33.21,31.92,33.05,2195600,22.2579758182958,22.913433878661,22.0233908282704,22.8030409421784,3182232.58836405,0.0,1.0
2007-03-09,32.75,33.4,32.5,33.25,1939400,22.5960541862736,23.044525490734,22.4235652230196,22.9410321127816,2810904.48254384,0.0,1.0
2007-03-12,33.16,33.35,32.55,32.55,1023100,22.8789360860102,23.0100276980832,22.4580630156704,22.4580630156704,1482848.49752016,0.0,1.0
2007-03-13,32.02,32.88,32.01,32.87,1150700,22.1544824403434,22.7495122622889,22.1475634889254,22.7425933108709,1663113.28189298,0.09,1.0
2007-03-14,32.0,32.75,31.66,32.16,1579500,22.1406445375075,22.6595658938553,21.9054001892964,22.251347760195,2282860.37086118,0.0,1.0
2007-03-15,32.07,32.3,31.85,32.0,1828800,22.1890771974333,22.3482130800466,22.0368602662379,22.1406445375075,2643175.08466662,0.0,1.0
2007-03-16,31.76,32.06,31.6,32.05,1091000,21.9745897034762,22.1821582460153,21.8638864807886,22.1752392945973,1576828.53093355,0.0,1.0
2007-03-19,31.81,32.07,31.69,31.89,913100,22.009184460566,22.1890771974333,21.9261570435504,22.0645360719098,1319708.64490874,0.0,1.0
2007-03-20,32.31,32.31,31.7,31.87,794500,22.3551320314646,22.3551320314646,21.9330759949683,22.0506981690738,1148295.38755885,0.0,1.0
2007-03-21,32.54,32.79,31.92,32.2,783900,22.5142679140779,22.6872416995272,22.0852929261637,22.2790235658669,1132975.14702,0.0,1.0
2007-03-22,32.81,33.1,32.51,33.1,600700,22.7010796023631,22.9017291934843,22.493511059824,22.9017291934843,868195.140725746,0.0,1.0
2007-03-23,33.04,33.23,32.74,32.79,641000,22.8602154849765,22.9916755619179,22.6526469424373,22.6872416995272,926440.960887634,0.0,1.0
2007-03-26,32.67,33.07,32.47,33.01,564600,22.6042142825115,22.8809723392304,22.4658352541521,22.8394586307225,816019.604550951,0.0,1.0
2007-03-27,32.61,32.7,32.42,32.51,573300,22.5627005740037,22.6249711367654,22.4312404970622,22.493511059824,828593.764238505,0.0,1.0
2007-03-28,32.49,32.5,31.91,32.43,778700,22.479673156988,22.486592108406,22.0783739747457,22.4381594484802,1125459.55732169,0.0,1.0
2007-03-29,32.32,32.75,32.07,32.69,655000,22.3620509828825,22.6595658938553,22.1890771974333,22.6180521853475,946675.240844622,0.0,1.0
2007-03-30,32.7,32.81,32.3,32.39,1078300,22.6249711367654,22.7010796023631,22.3482130800466,22.4104836428083,1558473.14840115,0.0,1.0
2007-04-02,32.48,32.74,32.26,32.67,702400,22.4727542055701,22.6526469424373,22.3205372743747,22.6042142825115,1015182.73155612,0.0,1.0
2007-04-03,33.13,33.22,32.64,32.7,905100,22.9224860477382,22.9847566104999,22.5834574282576,22.6249711367654,1308146.19921903,0.0,1.0
2007-04-04,33.15,33.24,32.9,33.15,511600,22.9363239505741,22.9985945133359,22.7633501651249,22.9363239505741,739418.401856654,0.0,1.0
2007-04-05,33.28,33.45,33.07,33.15,681800,23.0262703190078,23.1438924931133,22.8809723392304,22.9363239505741,985409.433905131,0.0,1.0
2007-04-09,33.39,33.52,33.15,33.28,623400,23.1023787846054,23.1923251530391,22.9363239505741,23.0262703190078,901003.580370286,0.0,1.0
2007-04-10,33.36,33.5,33.27,33.34,515500,23.0816219303515,23.1784872502031,23.0193513675898,23.0677840275156,745055.094130385,0.0,1.0
2007-04-11,33.1,33.36,32.75,33.24,926500,22.9017291934843,23.0816219303515,22.6595658938553,22.9985945133359,1339075.74143899,0.0,1.0
2007-04-12,32.85,33.36,32.56,33.1,937100,22.728755408035,23.0816219303515,22.5281058169138,22.9017291934843,1354395.98197785,0.0,1.0
2007-04-13,32.98,33.13,32.67,33.0,728500,22.8187017764686,22.9224860477382,22.6042142825115,22.8325396793046,1052905.21061879,0.0,1.0
2007-04-16,33.49,33.6,33.14,33.15,787600,23.1715682987852,23.2476767643828,22.9294049991562,22.9363239505741,1138322.77815148,0.0,1.0
2007-04-17,33.6,33.79,33.37,33.42,539600,23.2476767643828,23.3791368413243,23.0885408817695,23.1231356388594,779886.961770623,0.0,1.0
2007-04-18,33.19,33.54,33.14,33.54,807800,22.963999756246,23.206163055875,22.9294049991562,23.206163055875,1167517.95351799,0.0,1.0
2007-04-19,32.85,33.16,32.72,33.0,703200,22.728755408035,22.9432429019921,22.6388090396014,22.8325396793046,1016338.97612509,0.0,1.0
2007-04-20,33.23,33.3,32.95,33.05,484200,22.9916755619179,23.0401082218437,22.7979449222147,22.8671344363944,699817.025369412,0.0,1.0
2007-04-23,32.68,33.5,32.65,33.27,712000,22.6111332339295,23.1784872502031,22.5903763796756,23.0193513675898,1029057.66638377,0.0,1.0
2007-04-24,31.74,32.36,31.65,32.35,1718000,21.9607518006402,22.3897267885544,21.8984812378785,22.3828078371365,2483035.21186421,0.0,1.0
2007-04-25,31.0,31.46,30.59,31.45,2757400,21.4487493957104,21.767021160937,21.1650723875735,21.7601022095191,3985285.96809916,0.0,1.0
2007-04-26,31.65,32.51,31.3,31.3,1649700,21.8984812378785,22.493511059824,21.6563179382495,21.6563179382495,2384320.83178835,0.0,1.0
2007-04-27,31.77,31.94,31.2,31.45,1253300,21.9815086548941,22.0991308289996,21.5871284240698,21.7601022095191,1811401.64786346,0.0,1.0
2007-04-30,31.1,31.81,31.1,31.68,982000,21.5179389098901,22.009184460566,21.5179389098901,21.9192380921324,1419290.20841132,0.0,1.0
2007-05-01,31.51,31.67,30.72,31.226,1404900,21.8016159180269,21.9123191407144,21.2550187560072,21.6051176977565,2030509.99368337,0.0,1.0
2007-05-02,32.18,32.73,31.56,31.64,1672900,22.2651856630309,22.6457279910193,21.8362106751167,21.8915622864605,2417851.9242885,0.0,1.0
2007-05-03,32.1,32.4,31.75,32.17,1409400,22.2098340516872,22.4174025942263,21.9676707520582,22.258266711613,2037013.86938383,0.0,1.0
2007-05-04,32.42,32.51,32.04,32.3,931500,22.4312404970622,22.493511059824,22.1683203431793,22.3482130800466,1346302.26999506,0.0,1.0
2007-05-07,33.15,33.98,32.49,32.5,1480600,22.9363239505741,23.5105969182657,22.479673156988,22.486592108406,2139919.63602221,0.0,1.0
2007-05-08,33.45,33.55,32.97,33.01,1265100,23.1438924931133,23.213082007293,22.8117828250507,22.8394586307225,1828456.25525577,0.0,1.0
2007-05-09,33.43,33.79,32.62,32.75,1613200,23.1300545902773,23.3791368413243,22.5696195254217,22.6595658938553,2331567.17332907,0.0,1.0
2007-05-10,33.01,33.55,32.87,33.22,1138900,22.8394586307225,23.213082007293,22.7425933108709,22.9847566104999,1646058.67450067,0.0,1.0
2007-05-11,33.42,33.84,33.2,33.2,931300,23.1231356388594,23.4137315984141,22.970918707664,22.970918707664,1346013.20885281,0.0,1.0
2007-05-14,33.4,33.72,33.2,33.35,1068000,23.1092977360234,23.3307041813985,22.970918707664,23.0747029789336,1543586.49957566,0.0,1.0
2007-05-15,33.19,33.61,33.14,33.34,1219400,22.963999756246,23.2545957158008,22.9294049991562,23.0677840275156,1762405.78425333,0.0,1.0
2007-05-16,33.22,33.52,32.87,33.19,711100,22.9847566104999,23.1923251530391,22.7425933108709,22.963999756246,1027756.89124368,0.0,1.0
2007-05-17,32.58,33.03,32.46,33.03,4365000,22.5419437197498,22.8532965335585,22.4589163027341,22.8532965335585,6308759.42944544,0.0,1.0
2007-05-18,33.64,33.99,32.59,32.61,1355900,23.2753525700547,23.5175158696837,22.5488626711678,22.5627005740037,1959690.01383393,0.0,1.0
2007-05-21,34.16,34.33,33.52,33.7,1285300,23.6351380437892,23.7527602178947,23.1923251530391,23.3168662785625,1857651.43062228,0.0,1.0
2007-05-22,33.5,34.2,33.49,34.2,1772300,23.1784872502031,23.6628138494611,23.1715682987852,23.6628138494611,2561515.31198309,0.0,1.0
2007-05-23,32.8,33.64,32.73,33.6,1550100,22.6941606509451,23.2753525700547,22.6457279910193,23.2476767643828,2240368.38295152,0.0,1.0
2007-05-24,32.12,32.87,32.12,32.81,1686300,22.2236719545231,22.7425933108709,22.2236719545231,22.7010796023631,2437219.02081875,0.0,1.0
2007-05-25,32.44,32.51,31.94,32.13,926600,22.4450783998982,22.493511059824,22.0991308289996,22.2305909059411,1339220.27201011,0.0,1.0
2007-05-29,32.22,32.74,32.0,32.64,843000,22.2928614687028,22.6526469424373,22.1406445375075,22.5834574282576,1218392.7145527,0.0,1.0
2007-05-30,32.03,32.4,31.85,31.99,2025800,22.1614013917614,22.4174025942263,22.0368602662379,22.1337255860895,2927900.30977562,0.0,1.0
2007-05-31,31.96,32.86,31.67,32.86,2270000,22.1129687318356,22.735674359453,21.9123191407144,22.735674359453,3280843.96445387,0.0,1.0
2007-06-01,33.29,33.59,32.17,32.2,4509900,23.0331892704257,23.2407578129649,22.258266711613,22.2790235658669,6518184.22700024,0.0,1.0
2007-06-04,33.22,33.48,32.93,32.96,1672300,22.9847566104999,23.1646493473672,22.7841070193788,22.8048638736327,2416984.74086177,0.0,1.0
2007-06-05,33.04,33.2,32.69,33.17,1089700,22.8602154849765,22.970918707664,22.6180521853475,22.9501618534101,1574949.63350898,0.0,1.0
2007-06-06,32.34,32.98,32.23,32.97,1382500,22.3758888857185,22.8187017764686,22.2997804201208,22.8117828250507,1998135.14575219,0.0,1.0
2007-06-07,31.45,31.91,31.38,31.76,1481200,21.7601022095191,22.0783739747457,21.7116695495933,21.9745897034762,2140786.81944893,0.0,1.0
2007-06-08,32.2,32.21,31.23,31.45,1323900,22.2790235658669,22.2859425172849,21.6078852783237,21.7601022095191,1913440.2310751,0.0,1.0
2007-06-11,31.34,32.05,31.22,32.05,1544000,21.6839937439214,22.1752392945973,21.6009663269057,22.1752392945973,2231552.01811312,0.0,1.0
2007-06-12,30.66,31.55,30.6,31.28,2061600,21.2135050474993,21.8292917236988,21.1719913389915,21.6424800354135,2979642.25423706,0.0,1.0
2007-06-13,30.86,30.96,30.35,30.7,1206400,21.4141546386205,21.4835459368662,21.0602590175675,21.3031285614274,1738546.51879913,0.09,1.0
2007-06-14,30.49,31.06,30.3,30.94,1620500,21.1574068351114,21.5529372351119,21.0255633684446,21.469667677217,2335307.22290617,0.0,1.0
2007-06-15,30.53,30.8,30.19,30.51,1649200,21.1851633544097,21.3725198596731,20.9492329403744,21.1712850947606,2376666.87566606,0.0,1.0
2007-06-18,30.56,30.72,30.38,30.6,883800,21.2059807438834,21.3170068210765,21.0810764070412,21.2337372631817,1273646.72854333,0.0,1.0
2007-06-19,30.27,30.46,30.12,30.39,1170000,21.0047459789709,21.1365894456377,20.9006590316024,21.0880155368657,1686090.37383537,0.0,1.0
2007-06-20,29.71,30.395,29.67,30.1,1365400,20.616154708795,21.091485101778,20.5883981894968,20.8867807719532,1967681.87729471,0.0,1.0
2007-06-21,29.44,29.68,29.1,29.66,1269500,20.4287982035317,20.5953373193213,20.1928677894963,20.5814590596722,1829480.11075555,0.0,1.0
2007-06-22,28.82,29.38,28.75,29.28,1371000,19.9985721544084,20.3871634245843,19.9499982456364,20.3177721263386,1975752.05344298,0.0,1.0
2007-06-25,28.86,29.24,28.51,28.85,1357600,20.0263286737067,20.2900156070403,19.7834591298467,20.0193895438821,1956441.27480247,0.0,1.0
2007-06-26,29.01,29.22,28.8,29.13,1426300,20.1304156210752,20.2761373473911,19.9846938947592,20.21368517897,2055445.04290717,0.0,1.0
2007-06-27,29.29,29.31,28.59,28.76,1765400,20.3247112561631,20.3385895158123,19.8389721684433,19.956937375461,2544123.0307427,0.0,1.0
2007-06-28,29.09,29.38,28.98,29.24,1027900,20.1859286596717,20.3871634245843,20.1095982316015,20.2900156070403,1481309.65407297,0.0,1.0
2007-06-29,29.27,29.3,28.91,29.13,2051000,20.310832996514,20.3316503859877,20.0610243228295,20.21368517897,2955702.01430456,0.0,1.0
2007-07-02,29.37,29.75,29.17,29.29,1744400,20.3802242947597,20.6439112280933,20.2414416982683,20.3247112561631,2513859.87018668,0.0,1.0
2007-07-03,29.79,29.96,29.28,29.43,928300,20.6716677473916,20.7896329544093,20.3177721263386,20.4218590737071,1337775.80686442,0.0,1.0
2007-07-05,29.84,30.36,29.54,29.75,1790100,20.7063633965144,21.067198147392,20.4981895017774,20.6439112280933,2579718.27196812,0.0,1.0
2007-07-06,30.01,30.09,29.59,29.76,1183300,20.8243286035321,20.8798416421287,20.5328851509002,20.6508503579179,1705257.04218751,0.0,1.0
2007-07-09,28.7,29.13,28.62,29.02,3493000,19.9153025965136,20.21368517897,19.859789557917,20.1373547508998,5033772.37248455,0.0,1.0
2007-07-10,28.52,28.92,28.35,28.8,1955200,19.7903982596713,20.0679634526541,19.6724330526536,19.9846938947592,2817644.35805377,0.0,1.0
2007-07-11,28.15,28.6,28.05,28.4,1748000,19.5336504561622,19.8459112982679,19.4642591579166,19.7071287017765,2519047.84056772,0.0,1.0
2007-07-12,28.43,28.53,28.13,28.35,1065800,19.7279460912502,19.7973373894959,19.5197721965131,19.6724330526536,1535927.45336217,0.0,1.0
2007-07-13,28.41,28.46,27.84,28.46,1478300,19.714067831601,19.7487634807239,19.3185374316006,19.7487634807239,2130382.39285541,0.0,1.0
2007-07-16,27.95,28.86,27.93,28.46,2519200,19.3948678596709,20.0263286737067,19.3809896000217,19.7487634807239,3630426.38441543,0.0,1.0
2007-07-17,27.7,28.18,27.55,28.0,1620400,19.2213896140566,19.554467845636,19.1173026666881,19.4295635087937,2335163.11261781,0.0,1.0
2007-07-18,27.17,27.6,27.0,27.46,1490900,18.8536157333545,19.1519983158109,18.7356505263368,19.054850498267,2148540.28918901,0.0,1.0
2007-07-19,27.07,27.6,27.02,27.27,1928700,18.7842244351088,19.1519983158109,18.7495287859859,18.9230070316002,2779455.13163784,0.0,1.0
2007-07-20,27.24,27.59,27.02,27.08,2092100,18.9021896421265,19.1450591859864,18.7495287859859,18.7911635649333,3014931.34282134,0.0,1.0
2007-07-23,27.63,27.88,27.23,27.39,1413900,19.1728157052846,19.3462939508989,18.8952505123019,19.006276589495,2037575.36715028,0.0,1.0
2007-07-24,27.26,27.64,27.13,27.33,1401800,18.9160679017756,19.1797548351092,18.8258592140562,18.9646418105476,2020138.02225848,0.0,1.0
2007-07-25,27.0,27.5,26.95,27.4,1321900,18.7356505263368,19.0826070175653,18.7009548772139,19.0132157193196,1904993.90185724,0.0,1.0
2007-07-26,26.42,27.14,25.79,26.8,2015200,18.3331809965118,18.8327983438808,17.8960158175639,18.5968679298454,2904110.53107096,0.0,1.0
2007-07-27,26.98,27.35,26.12,26.35,2953800,18.7217722666877,18.9785200701967,18.1250071017747,18.2846070877398,4256729.69763666,0.0,1.0
2007-07-30,27.52,27.66,27.01,27.06,2246900,19.0964852772144,19.1936330947584,18.7425896561614,18.7772853052842,3238014.06920571,0.0,1.0
2007-07-31,26.94,27.96,26.94,27.78,1390200,18.6940157473894,19.4018069894954,18.6940157473894,19.2769026526532,2003421.22880848,0.0,1.0
2007-08-01,27.14,27.23,26.68,26.84,1587600,18.8327983438808,18.8952505123019,18.5135983719506,18.6246244491437,2287894.93803506,0.0,1.0
2007-08-02,27.08,27.39,26.92,27.23,1192200,18.7911635649333,19.006276589495,18.6801374877402,18.8952505123019,1718082.85785173,0.0,1.0
2007-08-03,26.31,27.21,26.25,27.08,1374200,18.2568505684415,18.8813722526527,18.2152157894941,18.7911635649333,1980363.58267057,0.0,1.0
2007-08-06,26.6,26.72,26.01,26.54,1754900,18.458085333354,18.5413548912489,18.0486766737044,18.4164505544066,2528991.45046469,0.0,1.0
2007-08-07,27.75,27.86,26.87,27.4,2077800,19.2560852631795,19.3324156912497,18.6454418386174,19.0132157193196,2994323.57158558,0.0,1.0
2007-08-08,26.31,28.2,25.69,27.55,3092800,18.2568505684415,19.5683461052851,17.8266245193182,19.1173026666881,4457042.99845985,0.0,1.0
2007-08-09,26.21,27.77,26.0,27.1,3793900,18.1874592701958,19.2699635228286,18.0417375438799,18.8050418245825,5467400.23016582,0.0,1.0
2007-08-10,27.16,27.45,25.75,26.55,3308500,18.8466766035299,19.0479113684424,17.8682592982656,18.4233896842312,4767888.89045668,0.0,1.0
2007-08-13,28.98,29.26,27.42,27.5,2539300,20.1095982316015,20.3038938666894,19.0270939789687,19.0826070175653,3659392.55237619,0.0,1.0
2007-08-14,28.78,29.31,28.57,29.17,3002500,19.9708156351101,20.3385895158123,19.8250939087942,20.2414416982683,4326911.40806897,0.0,1.0
2007-08-15,28.13,29.32,28.01,28.83,2449000,19.5197721965131,20.3455286456368,19.4365026386183,20.005511284233,3529260.96198531,0.0,1.0
2007-08-16,27.63,28.12,26.51,28.02,2813100,19.1728157052846,19.5128330666885,18.3956331649329,19.4434417684428,4053966.52191135,0.0,1.0
2007-08-17,27.8,28.86,27.71,28.44,1706200,19.2907809123023,20.0263286737067,19.2283287438812,19.7348852210748,2458809.7400324,0.0,1.0
2007-08-20,27.75,28.23,27.62,27.82,1756100,19.2560852631795,19.5891634947588,19.1658765754601,19.3046591719515,2530720.77392503,0.0,1.0
2007-08-21,27.89,28.06,26.94,27.85,2759700,19.3532330807234,19.4711982877411,18.6940157473894,19.3254765614252,3977011.62792605,0.0,1.0
2007-08-22,29.47,30.35,28.13,28.15,3059100,20.4496155930054,21.0602590175675,19.5197721965131,19.5336504561622,4408477.83128185,0.0,1.0
2007-08-23,29.39,29.62,29.2,29.47,1391500,20.3941025544088,20.5537025403739,20.262259087742,20.4496155930054,2005294.66255719,0.0,1.0
2007-08-24,30.14,30.14,29.0,29.3,1226200,20.9145372912515,20.9145372912515,20.1234764912506,20.3316503859877,1767080.35589481,0.0,1.0
2007-08-27,29.6,30.11,29.6,30.11,887500,20.5398242807248,20.8937199017778,20.5398242807248,20.8937199017778,1278978.80921272,0.0,1.0
2007-08-28,28.76,29.67,28.69,29.52,1502100,19.956937375461,20.5883981894968,19.908363466689,20.4843112421282,2164680.64148556,0.0,1.0
2007-08-29,28.65,28.88,28.4,28.88,1934500,19.8806069473907,20.0402069333558,19.7071287017765,20.0402069333558,2787813.52836284,0.0,1.0
2007-08-30,28.3,28.63,28.21,28.46,1281500,19.6377374035308,19.8667286877416,19.5752852351097,19.7487634807239,1846773.34535899,0.0,1.0
2007-08-31,28.84,28.91,28.17,28.46,1625100,20.0124504140575,20.0610243228295,19.5475287158114,19.7487634807239,2341936.29617082,0.0,1.0
2007-09-04,29.5,29.57,29.02,29.1,1017200,20.4704329824791,20.5190068912511,20.1373547508998,20.1928677894963,1465889.85321823,0.0,1.0
2007-09-05,29.13,29.37,28.9,29.1,2139100,20.21368517897,20.3802242947597,20.0540851930049,20.1928677894963,3082663.17835149,0.0,1.0
2007-09-06,29.33,29.48,28.99,29.31,1061700,20.3524677754614,20.4565547228299,20.1165373614261,20.3385895158123,1530018.93153933,0.0,1.0
2007-09-07,28.72,29.26,28.52,29.14,1043800,19.9291808561627,20.3038938666894,19.7903982596713,20.2206243087946,1504223.18992253,0.0,1.0
2007-09-10,28.68,29.04,28.44,28.8,909500,19.9014243368644,20.1512330105489,19.7348852210748,19.9846938947592,1310683.07265237,0.0,1.0
2007-09-11,28.53,29.01,28.29,28.82,1117900,19.7973373894959,20.1304156210752,19.6307982737062,19.9985721544084,1611008.91359876,0.0,1.0
2007-09-12,27.47,28.41,27.47,28.39,1522300,19.1242417965127,19.7786570600264,19.1242417965127,19.7647333310155,2186626.87101276,0.09,1.0
2007-09-13,27.52,27.84,27.14,27.65,1139100,19.15905111904,19.3818307832149,18.8945002678323,19.249555357611,1636199.61162099,0.0,1.0
2007-09-14,27.71,27.76,27.2,27.27,974900,19.2913265446438,19.3261358671712,18.9362714548651,18.9850045064034,1400343.2546478,0.0,1.0
2007-09-17,27.27,27.84,27.25,27.59,1003000,18.9850045064034,19.3818307832149,18.9710807773924,19.2077841705782,1440706.00514077,0.0,1.0
2007-09-18,27.97,28.4,27.25,27.4,2839900,19.4723350217859,19.7716951955209,18.9710807773924,19.0755087449744,4079223.31405712,0.0,1.0
2007-09-19,28.52,28.66,27.81,28.08,1253300,19.8552375695865,19.952703672663,19.3609451896985,19.548915531346,1800236.12785936,0.0,1.0
2007-09-20,28.59,28.8,28.32,28.39,975500,19.9039706211248,20.0501697757395,19.7160002794772,19.7647333310155,1401205.09273661,0.0,1.0
2007-09-21,28.8,29.24,28.7,28.9,1485000,20.0501697757395,20.35649181398,19.9805511306849,20.1197884207942,2133049.26982458,0.0,1.0
2007-09-24,28.24,28.88,28.14,28.77,817100,19.6603053634335,20.1058646917832,19.5906867183788,20.0292841822231,1173679.83728866,0.0,1.0
2007-09-25,27.41,28.19,27.39,28.01,1156800,19.0824706094799,19.6254960409062,19.0685468804689,19.5001824798078,1661623.83524112,0.0,1.0
2007-09-26,28.1,28.27,27.41,27.51,1113200,19.562839260357,19.6811909569499,19.0824706094799,19.1520892545345,1598996.93412035,0.0,1.0
2007-09-27,27.63,27.85,26.83,27.5,1930100,19.2356316286001,19.3887926477203,18.6786824681629,19.1451273900291,2772389.49204607,0.0,1.0
2007-09-28,27.44,27.68,27.16,27.68,1319600,19.1033562029963,19.2704409511274,18.9084239968432,19.2704409511274,1895469.23667374,0.0,1.0
2007-10-01,27.9,28.13,27.14,27.33,1085400,19.4236019702477,19.5837248538734,18.8945002678323,19.0267756934362,1559065.10267178,0.0,1.0
2007-10-02,28.13,28.2,27.65,27.86,567700,19.5837248538734,19.6324579054116,19.249555357611,19.3957545122258,815442.471703307,0.0,1.0
2007-10-03,28.04,28.09,27.53,27.93,1082700,19.5210680733242,19.5558773958515,19.1660129835455,19.4444875637641,1555186.8312721,0.0,1.0
2007-10-04,27.5,28.13,27.44,28.04,1013400,19.1451273900291,19.5837248538734,19.1033562029963,19.5210680733242,1455644.53201362,0.0,1.0
2007-10-05,28.3,28.34,27.6,27.75,785200,19.7020765504663,19.7299240084881,19.2147460350837,19.3191740026657,1127858.77889984,0.0,1.0
2007-10-08,27.9,28.41,27.75,28.35,828400,19.4236019702477,19.7786570600264,19.3191740026657,19.7368858729936,1189911.12129473,0.0,1.0
2007-10-09,27.53,28.19,27.28,28.1,906400,19.1660129835455,19.6254960409062,18.9919663709088,19.562839260357,1301950.07284107,0.0,1.0
2007-10-10,27.3,27.52,27.05,27.44,836100,19.0058900999198,19.15905111904,18.8318434872831,19.1033562029963,1200971.3767679,0.0,1.0
2007-10-11,26.7,27.14,26.35,27.14,1046600,18.5881782295919,18.8945002678323,18.3445129719006,18.8945002678323,1503332.90626155,0.0,1.0
2007-10-12,26.58,27.05,26.48,26.78,969900,18.5046358555263,18.8318434872831,18.4350172104716,18.6438731456356,1393161.27057431,0.0,1.0
2007-10-15,26.29,26.54,26.07,26.38,795500,18.3027417848678,18.4767883975044,18.1495807657475,18.365398565417,1142653.66609121,0.0,1.0
2007-10-16,26.6,26.79,26.12,26.3,1274400,18.5185595845372,18.650835010141,18.1843900882749,18.3097036493732,1830544.10064946,0.0,1.0
2007-10-17,26.9,27.16,26.73,26.74,904300,18.7274155197012,18.9084239968432,18.6090638231082,18.6160256876137,1298933.63953021,0.0,1.0
2007-10-18,26.65,26.86,26.23,26.7,832400,18.5533689070645,18.6995680616793,18.260970597835,18.5881782295919,1195656.70855352,0.0,1.0
2007-10-19,27.27,27.76,27.05,27.05,2245000,18.9850045064034,19.3261358671712,18.8318434872831,18.8318434872831,3224710.84899405,0.0,1.0
2007-10-22,28.26,28.26,26.84,27.1,1703600,19.6742290924444,19.6742290924444,18.6856443326684,18.8666528098105,2447045.61351727,0.0,1.0
2007-10-23,27.3,28.31,26.69,27.99,3600200,19.0058900999198,19.7090384149717,18.5812163650864,19.4862587507968,5171315.81227099,0.0,1.0
2007-10-24,27.03,27.27,26.32,27.26,2077600,18.8179197582722,18.9850045064034,18.3236273783842,18.9780426418979,2984258.02221383,0.0,1.0
2007-10-25,26.34,26.88,25.53,26.88,2163600,18.3375511073951,18.7134917906902,17.7736400824524,18.7134917906902,3107788.14827775,0.0,1.0
2007-10-26,25.82,26.66,25.8,26.62,1236100,17.9755341531109,18.56033077157,17.9616104241,18.5324833135481,1775530.10264657,0.0,1.0
2007-10-29,25.2,25.9,25.0,25.82,1258000,17.5438985537721,18.0312290691546,17.4046612636628,17.9755341531109,1806987.19288843,0.0,1.0
2007-10-30,25.29,25.52,24.83,25.08,1116800,17.6065553343213,17.766678217947,17.2863095670699,17.4603561797065,1604167.96265326,0.0,1.0
2007-10-31,25.39,25.66,25.11,25.32,1078900,17.6761739793759,17.8641443210235,17.4812417732229,17.6274409278377,1549728.52337626,0.0,1.0
2007-11-01,24.74,25.13,24.47,25.1,1511000,17.2236527865207,17.4951655022338,17.0356824448731,17.4742799087174,2170395.58700669,0.0,1.0
2007-11-02,24.65,24.78,24.24,24.78,2221100,17.1609960059715,17.2515002445426,16.8755595612474,17.2515002445426,3190380.96512281,0.0,1.0
2007-11-05,24.59,24.76,24.14,24.24,1844700,17.1192248189387,17.2375765155316,16.8059409161928,16.8755595612474,2649721.20407098,0.0,1.0
2007-11-06,25.05,25.06,24.37,24.58,3472000,17.4394705861901,17.4464324506956,16.9660637998185,17.1122629544332,4987169.74062689,0.0,1.0
2007-11-07,24.73,25.08,24.64,25.0,2384900,17.2166909220152,17.4603561797065,17.154034141466,17.4046612636628,3425662.76337013,0.0,1.0
2007-11-08,24.63,24.79,24.33,24.75,2053000,17.1470722769606,17.258462109048,16.9382163417966,17.2306146510262,2948922.66057229,0.0,1.0
2007-11-09,24.55,24.8,24.09,24.41,1437400,17.0913773609169,17.2654239735535,16.7711315936655,16.9939112578403,2064676.78144501,0.0,1.0
2007-11-12,24.58,24.99,24.48,24.48,1848800,17.1122629544332,17.3976993991573,17.0426443093786,17.0426443093786,2655610.43101124,0.0,1.0
2007-11-13,25.02,25.46,24.56,24.7,1483900,17.4185849926737,17.7249070309142,17.0983392254223,17.1958053284988,2131469.23332841,0.0,1.0
2007-11-14,24.42,25.47,24.42,25.2,1490400,17.0008731223458,17.7318688954196,17.0008731223458,17.5438985537721,2140805.81262394,0.0,1.0
2007-11-15,24.09,24.71,23.87,24.5,1438400,16.7711315936655,17.2027671930043,16.6179705745452,17.0565680383895,2066113.17825971,0.0,1.0
2007-11-16,23.79,24.24,23.62,24.12,1761500,16.5622756585015,16.8755595612474,16.4439239619086,16.7920171871819,2530212.98908821,0.0,1.0
2007-11-19,23.11,23.6,22.92,23.6,1569400,16.0888688721299,16.4300002328977,15.956593446526,16.4300002328977,2254281.16098497,0.0,1.0
2007-11-20,22.85,23.37,22.55,23.37,1579200,15.9078603949878,16.269877349272,15.6990044598238,16.269877349272,2268357.849769,0.0,1.0
2007-11-21,23.11,23.44,22.53,22.65,1511700,16.0888688721299,16.3186104008102,15.6850807308129,15.7686231048785,2171401.06477698,0.0,1.0
2007-11-23,23.84,23.93,23.34,23.44,602700,16.5970849810288,16.659741761578,16.2489917557556,16.3186104008102,865716.360217693,0.0,1.0
2007-11-26,23.39,23.89,23.38,23.73,1817000,16.2838010782829,16.6318943035562,16.2768392137774,16.5205044714687,2609933.01230388,0.0,1.0
2007-11-27,23.19,23.62,22.72,23.3,3123800,16.1445637881736,16.4439239619086,15.8173561564167,16.2211442977337,4487016.3697495,0.0,1.0
2007-11-28,23.28,23.8,23.15,23.32,1652900,16.2072205687228,16.569237523007,16.1167163301517,16.2350680267446,2374220.29501215,0.0,1.0
2007-11-29,23.06,23.16,22.77,23.04,1943200,16.0540595496025,16.1236781946572,15.8521654789441,16.0401358205916,2791206.29031861,0.0,1.0
2007-11-30,23.03,23.47,23.0,23.21,3786800,16.0331739560862,16.3394959943266,16.0122883625698,16.1584875171845,5439347.45789339,0.0,1.0
2007-12-03,22.68,23.12,22.68,22.9,1120300,15.866089207955,16.1738969350934,15.866089207955,16.0199930715242,1601428.28311218,0.11,1.0
2007-12-04,22.12,22.67,22.05,22.53,1785500,15.4743339188697,15.8590935777928,15.425364507734,15.7611547555214,2552307.59573042,0.0,1.0
2007-12-05,21.59,22.35,21.47,22.35,2244500,15.1035655202711,15.6352334126011,15.0196179583242,15.6352334126011,3208431.47500248,0.0,1.0
2007-12-06,22.13,22.25,21.51,21.6,2297600,15.4813295490319,15.5652771109788,15.0476004789732,15.1105611504333,3284336.00221239,0.0,1.0
2007-12-07,22.43,22.48,21.92,22.1,1671000,15.691198453899,15.7261766047102,15.3344213156249,15.4603426585452,2388633.99185973,0.0,1.0
2007-12-10,22.78,22.85,22.44,22.53,1645700,15.9360455095774,15.985014920713,15.6981940840613,15.7611547555214,2352468.55799135,0.0,1.0
2007-12-11,22.38,22.87,22.3,22.83,1380000,15.6562203030879,15.9990061810375,15.60025526179,15.9710236603886,1972660.02918397,0.0,1.0
2007-12-12,21.7,22.85,21.31,22.85,2520500,15.1805174520557,15.985014920713,14.9076878757284,15.985014920713,3602963.48083928,0.0,1.0
2007-12-13,21.26,21.65,21.06,21.65,1432800,14.8727097249172,15.1455393012445,14.7327971216725,15.1455393012445,2048135.7172571,0.0,1.0
2007-12-14,20.55,21.21,20.53,21.1,1599700,14.3760199833984,14.8377315741061,14.3620287230739,14.7607796423214,2286713.22368521,0.0,1.0
2007-12-17,20.79,20.84,20.22,20.41,1531800,14.5439151072921,14.5788932581033,14.1451641880445,14.278081161127,2189652.63239421,0.0,1.0
2007-12-18,20.47,20.97,20.22,20.97,1415700,14.3200549421005,14.6698364502124,14.1451641880445,14.6698364502124,2023691.88646068,0.0,1.0
2007-12-19,19.4,20.16,19.15,20.13,3472900,13.571522514741,14.1031904070711,13.3966317606851,14.0822035165844,4964384.79373409,0.0,1.0
2007-12-20,19.76,19.8,19.14,19.51,2117500,13.8233652005816,13.8513477212305,13.3896361305229,13.6484744465257,3026889.57376599,0.0,1.0
2007-12-21,19.0,19.95,18.92,19.94,2608700,13.2916973082515,13.9562821736641,13.2357322669536,13.9492865435019,3729042.18705235,0.0,1.0
2007-12-24,19.98,20.04,18.98,19.03,959700,13.9772690641508,14.0192428451242,13.2777060479271,13.3126841987382,1371856.39855642,0.0,1.0
2007-12-26,19.32,19.89,19.2,19.83,655800,13.5155574734431,13.9143083926907,13.4316099114963,13.8723346117173,937442.352999169,0.0,1.0
2007-12-27,20.06,20.27,19.14,19.21,1622000,14.0332341054487,14.1801423388557,13.3896361305229,13.4386055416585,2318590.2661858,0.0,1.0
2007-12-28,19.4,20.23,19.36,20.12,1107500,13.571522514741,14.1521598182068,13.5435399940921,14.0752078864222,1583131.14660961,0.0,1.0
2007-12-31,19.56,19.68,19.35,19.38,1253400,13.6834525973368,13.7674001592837,13.5365443639299,13.5575312544166,1791689.91346319,0.0,1.0
2008-01-02,18.9,19.52,18.87,19.4,1578600,13.2217410066292,13.6554700766879,13.2007541161424,13.571522514741,2256551.53773175,0.0,1.0
2008-01-03,18.52,19.12,18.43,18.97,1534800,12.9559070604641,13.3756448701984,12.892946389004,13.2707104177648,2193941.02376201,0.0,1.0
2008-01-04,18.35,18.38,17.87,18.31,1683500,12.8369813477061,12.8579682381928,12.5011910999187,12.8089988270571,2406502.28922552,0.0,1.0
2008-01-07,18.33,18.6,18.04,18.46,1197100,12.8229900873816,13.011872101762,12.6201168126767,12.9139332794907,1711211.10212763,0.0,1.0
2008-01-08,16.15,17.61,16.12,16.21,3840300,11.2979427120138,12.3193047157005,11.2769558215271,11.3399164929872,5489569.78990957,0.0,1.0
2008-01-09,16.37,16.41,15.86,16.28,2040600,11.451846575583,11.479829096232,11.0950694373089,11.3888859041229,2916963.80837161,0.0,1.0
2008-01-10,16.81,16.96,16.01,16.19,2002000,11.7596543027215,11.8645887551551,11.2000038897425,11.3259252326628,2861786.50610602,0.0,1.0
2008-01-11,16.25,16.82,16.06,16.76,1053000,11.3678990136362,11.7666499328837,11.2349820405537,11.7246761519103,1505225.37009472,0.0,1.0
2008-01-14,16.59,16.63,16.25,16.33,1022400,11.6057504391523,11.6337329598012,11.3678990136362,11.4238640549341,1461483.77814325,0.0,1.0
2008-01-15,15.63,16.39,15.58,16.35,1869900,10.9341699435774,11.4658378359075,10.8991917927663,11.4378553152586,2672954.33954429,0.0,1.0
2008-01-16,15.65,15.9,15.37,15.54,1970500,10.9481612039019,11.1230519579579,10.7522835593593,10.8712092721173,2816758.39674422,0.0,1.0
2008-01-17,15.6,15.74,14.65,15.6,2314500,10.9131830530907,11.0111218753621,10.2485981876782,10.9131830530907,3308493.94025096,0.0,1.0
2008-01-18,15.49,15.79,15.34,15.7,2039100,10.8362311213061,11.0461000261732,10.7312966688726,10.9831393547131,2914819.61268771,0.0,1.0
2008-01-22,15.32,15.6,14.81,14.84,2550800,10.7173054085481,10.9131830530907,10.360528270274,10.3815151607607,3646276.23365396,0.0,1.0
2008-01-23,18.63,19.02,14.84,15.12,4154000,13.0328589922487,13.305688568576,10.3815151607607,10.5773928053033,5937992.58060163,0.0,1.0
2008-01-24,19.0,19.03,18.33,18.66,3185300,13.2916973082515,13.3126841987382,12.8229900873816,13.0538458827355,4553271.00794183,0.0,1.0
2008-01-25,18.55,19.53,18.46,19.1,3859100,12.9768939509508,13.6624657068501,12.9139332794907,13.3616536098739,5516443.70914775,0.0,1.0
2008-01-28,18.13,18.77,17.55,18.45,2250300,12.6830774841369,13.1307978145201,12.2773309347271,12.9069376493285,3216722.3649802,0.0,1.0
2008-01-29,18.06,18.53,17.75,18.26,1255800,12.6341080730012,12.9629026906264,12.4172435379718,12.774020676246,1795120.62655741,0.0,1.0
2008-01-30,17.86,18.44,17.86,18.1,1296600,12.4941954697564,12.8999420191662,12.4941954697564,12.6620905936501,1853442.74915938,0.0,1.0
2008-01-31,18.58,18.81,17.45,17.62,1682900,12.9978808414376,13.158780335169,12.2073746331047,12.3263003458627,2405644.61095195,0.0,1.0
2008-02-01,19.34,19.37,18.5284,18.68,1112000,13.5295487337676,13.5505356242543,12.9617833898004,13.0678371430599,1589563.73366129,0.0,1.0
2008-02-04,18.38,19.36,18.32,19.33,759500,12.8579682381928,13.5435399940921,12.8159944572194,13.5225531036054,1085677.74794582,0.0,1.0
2008-02-05,18.14,18.73,17.94,18.09,1269600,12.6900731142991,13.1028152938711,12.5501605110543,12.6550949634879,1814847.22684925,0.0,1.0
2008-02-06,17.57,18.27,17.52,18.13,967400,12.2913221950516,12.7810163064082,12.2563440442404,12.6830774841369,1382863.26973374,0.0,1.0
2008-02-07,18.11,18.17,17.49,17.5,1409400,12.6690862238124,12.7110600047858,12.2353571537536,12.2423527839159,2014686.26458832,0.0,1.0
2008-02-08,18.07,18.42,17.66,18.06,1081200,12.6411037031634,12.8859507588418,12.3542828665117,12.6341080730012,1545536.24895197,0.0,1.0
2008-02-11,17.97,18.63,17.87,18.12,1384800,12.5711474015411,13.0328589922487,12.5011910999187,12.6760818539746,1979521.45537243,0.0,1.0
2008-02-12,18.41,18.52,18.1,18.27,958200,12.8789551286795,12.9559070604641,12.6620905936501,12.7810163064082,1369712.20287252,0.0,1.0
2008-02-13,19.28,19.34,18.53,18.53,1676700,13.4875749527942,13.5295487337676,12.9629026906264,12.9629026906264,2396781.93545853,0.0,1.0
2008-02-14,18.98,19.46,18.86,19.34,1584000,13.2777060479271,13.6134962957145,13.1937584859802,13.5295487337676,2264270.64219377,0.0,1.0
2008-02-15,18.75,19.01,18.56,18.89,889200,13.1168065541956,13.2986929384138,12.9838895811131,13.2147453764669,1271079.20141332,0.0,1.0
2008-02-19,18.44,19.11,18.38,18.9,931100,12.8999420191662,13.3686492400361,12.8579682381928,13.2217410066292,1330973.73418348,0.0,1.0
2008-02-20,18.75,18.93,18.33,18.33,1122700,13.1168065541956,13.2427278971159,12.8229900873816,12.8229900873816,1604858.99620641,0.0,1.0
2008-02-21,18.54,19.0,18.35,18.91,1098500,12.9698983207886,13.2916973082515,12.8369813477061,13.2287366367914,1570265.97250623,0.0,1.0
2008-02-22,18.99,19.0,18.25,18.57,981500,13.2847016780893,13.2916973082515,12.7670250460837,12.9908852112753,1403018.70916237,0.0,1.0
2008-02-25,19.35,19.36,18.46,18.88,1349200,13.5365443639299,13.5435399940921,12.9139332794907,13.2077497463047,1928632.54447464,0.0,1.0
2008-02-26,19.94,20.09,19.27,19.3,1362500,13.9492865435019,14.0542209959354,13.480579322632,13.5015662131187,1947644.41287185,0.0,1.0
2008-02-27,19.55,19.87,19.11,19.65,2308300,13.6764569671746,13.9003171323662,13.3686492400361,13.746413268797,3299631.26475751,0.0,1.0
2008-02-28,19.06,20.44,18.96,20.44,1957100,13.333671089225,14.2990680516138,13.2637147876026,14.2990680516138,2797603.58196807,0.0,1.0
2008-02-29,18.44,19.07,18.37,18.92,1295800,12.8999420191662,13.3406667193872,12.8509726080306,13.2357322669536,1852299.17812797,0.0,1.0
2008-03-03,17.89,18.455,17.77,18.08,1836300,12.5151823602432,12.9104354644096,12.4312347982963,12.6480993333257,2624924.35622501,0.0,1.0
2008-03-04,18.05,18.16,17.37,17.71,2051700,12.627112442839,12.7040643746236,12.1514095918068,12.3892610173229,2932830.85643242,0.0,1.0
2008-03-05,17.84,18.26,17.47,18.26,1875500,12.480204209432,12.774020676246,12.2213658934292,12.774020676246,2680959.33676415,0.0,1.0
2008-03-06,16.7,17.72,16.69,17.67,1853900,11.6827023709369,12.3962566474851,11.6757067407746,12.3612784966739,2650082.91891606,0.0,1.0
2008-03-07,16.55,17.01,16.288,16.59,929500,11.5777679185033,11.8995669059662,11.3944824082527,11.6057504391523,1328686.59212066,0.0,1.0
2008-03-10,16.59,16.97,16.48,16.61,1247800,11.6057504391523,11.8715843853173,11.5287985073676,11.6197416994767,1783684.9162433,0.0,1.0
2008-03-11,16.7,17.0,16.24,16.94,1412700,11.7596543027215,11.9709055776207,11.4357356812094,11.9286553226408,2006189.07602923,0.11,1.0
2008-03-12,17.11,17.28,16.6,16.77,1552900,12.048364378417,12.1680734341933,11.6892372110884,11.8089462668646,2205288.46617527,0.0,1.0
2008-03-13,17.18,17.21,16.38,16.88,1428000,12.0976563425602,12.1187814700501,11.5343196094957,11.886405067661,2027916.75555301,0.0,1.0
2008-03-14,16.81,17.26,16.39,17.26,698100,11.8371131035179,12.1539900158666,11.541361318659,12.1539900158666,991378.632389043,0.0,1.0
2008-03-17,16.55,17.01,16.39,16.47,1088300,11.6540286652719,11.977947286784,11.541361318659,11.5976949919654,1545505.46573413,0.0,1.0
2008-03-18,17.14,17.23,16.55,16.76,875000,12.069489505907,12.1328648883767,11.6540286652719,11.8019045577013,1242596.0511967,0.0,1.0
2008-03-19,17.75,18.49,17.0,17.19,1740600,12.4990337648686,13.0201202429533,11.9709055776207,12.1046980517235,2471843.07052912,0.0,1.0
2008-03-20,19.66,19.88,17.75,17.92,3092600,13.8440002150602,13.9989178166529,12.4990337648686,12.6187428206449,4391831.4833496,0.0,1.0
2008-03-24,19.79,20.15,19.55,19.66,1353500,13.9355424341831,14.1890439640622,13.7665414142638,13.8440002150602,1922118.5774797,0.0,1.0
2008-03-25,19.72,19.96,19.41,19.65,969100,13.88625047004,14.0552514899593,13.6679574859775,13.8369585058968,1376228.38081682,0.0,1.0
2008-03-26,19.04,19.49,18.99,19.48,742900,13.4074142469352,13.7242911592839,13.3722057011186,13.7172494501206,1054999.55021031,0.0,1.0
2008-03-27,18.67,19.3,18.67,19.22,827300,13.1468710078928,13.5904986851811,13.1468710078928,13.5341650118747,1174856.81503432,0.0,1.0
2008-03-28,17.96,18.85,17.92,18.57,1177600,12.6469096572981,13.2736217728323,12.6187428206449,13.0764539162598,1672321.26844484,0.0,1.0
2008-03-31,18.55,18.77,17.83,17.93,998000,13.0623704979332,13.2172880995259,12.5553674381751,12.6257845298082,1417269.55325063,0.0,1.0
2008-04-01,19.58,19.66,18.812,18.88,941300,13.7876665417537,13.8440002150602,13.2468632780118,13.2947469003223,1336749.32913309,0.0,1.0
2008-04-02,19.28,19.81,18.94,19.58,1334800,13.5764152668545,13.9496258525097,13.3369971553021,13.7876665417537,1895562.52472841,0.0,1.0
2008-04-03,19.1,19.38,18.83,19.19,857700,13.449664501915,13.6468323584876,13.2595383545057,13.5130398843848,1218028.15212732,0.0,1.0
2008-04-04,19.01,19.18,18.72,19.14,626700,13.3862891194452,13.5059981752214,13.1820795537094,13.4778313385682,889982.794611399,0.0,1.0
2008-04-07,19.03,19.23,18.86,19.09,644600,13.4003725377719,13.541206721038,13.2806634819956,13.4426227927517,915402.759544445,0.0,1.0
2008-04-08,18.37,18.84,18.16,18.84,1004800,12.9356197329936,13.266580063669,12.7877438405642,13.266580063669,1426926.29970565,0.0,1.0
2008-04-09,17.73,18.61,17.71,18.41,1118300,12.484950346542,13.104620752913,12.4708669282154,12.9637865696469,1588108.75891803,0.0,1.0
2008-04-10,17.93,18.16,17.63,17.7,2169200,12.6257845298082,12.7877438405642,12.414533254909,12.4638252190521,3080502.11914957,0.0,1.0
2008-04-11,17.86,18.02,17.61,17.77,1091300,12.576492565665,12.6891599122779,12.4004498365824,12.5131171831953,1549765.79505253,0.0,1.0
2008-04-14,17.67,17.89,17.54,17.89,1148000,12.4427000915622,12.5976176931549,12.3511578724392,12.5976176931549,1630286.01917007,0.0,1.0
2008-04-15,17.91,18.01,17.58,17.64,1336200,12.6117011114816,12.6821182031146,12.3793247090924,12.4215749640723,1897550.67841031,0.0,1.0
2008-04-16,18.44,18.95,17.97,18.12,1264200,12.9849116971368,13.3440388644654,12.6539513664614,12.759577003911,1795302.77476899,0.0,1.0
2008-04-17,18.41,18.74,18.1,18.26,1531000,12.9637865696469,13.196162972036,12.7454935855844,12.8581609321973,2174188.06215102,0.0,1.0
2008-04-18,19.09,19.42,18.82,18.86,963400,13.4426227927517,13.6749991951408,13.2524966453424,13.2806634819956,1368133.75511189,0.0,1.0
2008-04-21,19.6,19.7,18.86,19.0,1638700,13.8017499600803,13.8721670517134,13.2806634819956,13.3792474102819,2327133.88468118,0.0,1.0
2008-04-22,20.9,21.91,20.19,20.6,2967400,14.7171721513101,15.4283847768041,14.2172108007154,14.5059208764109,4214033.73979553,0.0,1.0
2008-04-23,21.89,22.5,21.0,21.0,2803300,15.4143013584775,15.8438456174391,14.7875892429432,14.7875892429432,3980993.72607965,0.0,1.0
2008-04-24,21.47,21.87,21.12,21.84,1980300,15.1185495736186,15.4002179401508,14.8720897529029,15.3790928126609,2812243.38306837,0.0,1.0
2008-04-25,21.8,21.92,21.3,21.58,1426300,15.3509259760077,15.4354264859674,14.9988405178424,15.196008374415,2025502.56893926,0.0,1.0
2008-04-28,21.56,22.09,21.35,22.09,880900,15.1819249560883,15.5551355417436,15.0340490636589,15.5551355417436,1250974.6988562,0.0,1.0
2008-04-29,22.32,22.37,21.52,21.57,1402900,15.7170948524996,15.7523033983162,15.1537581194351,15.1889666652516,1992272.00025583,0.0,1.0
2008-04-30,22.69,23.5,22.38,22.48,3046300,15.977638091542,16.5480165337698,15.7593451074795,15.8297621991125,4326080.40086914,0.0,1.0
2008-05-01,23.33,23.36,22.42,22.57,1771300,16.4283074779936,16.4494326054835,15.7875119441327,15.8931375815823,2515440.44055395,0.0,1.0
2008-05-02,23.19,23.74,22.85,23.49,1051600,16.3297235497073,16.7170175536891,16.0903054381549,16.5409748246065,1493387.43707251,0.0,1.0
2008-05-05,23.07,23.5,22.73,23.19,800700,16.2452230397476,16.5480165337698,16.0058049281952,16.3297235497073,1137081.89507794,0.0,1.0
2008-05-06,23.34,23.39,22.69,22.99,1085700,16.4353491871569,16.4705577329734,15.977638091542,16.1888893664411,1541813.18032486,0.0,1.0
2008-05-07,22.88,23.63,22.72,23.41,1215200,16.1114305656448,16.6395587528927,15.9987632190319,16.4846411513,1725717.39590197,0.0,1.0
2008-05-08,22.74,23.26,22.24,23.25,909800,16.0128466373585,16.3790155138504,15.6607611791932,16.3719738046871,1292015.87129001,0.0,1.0
2008-05-09,21.95,22.9,21.84,22.5,1506500,15.4565516134573,16.1255139839714,15.3790928126609,15.8438456174391,2139395.37271752,0.0,1.0
2008-05-12,23.11,23.12,21.97,21.97,1141800,16.2733898764008,16.2804315855641,15.4706350317839,15.4706350317839,1621481.33857873,0.0,1.0
2008-05-13,23.17,23.5,22.67,23.16,1546800,16.3156401313807,16.5480165337698,15.9635546732153,16.3085984222173,2196625.7965612,0.0,1.0
2008-05-14,23.64,23.76,23.02,23.23,1609900,16.646600462056,16.7311009720157,16.2100144939311,16.3578903863605,2286234.72322465,0.0,1.0
2008-05-15,23.86,23.9,23.25,23.48,643700,16.8015180636488,16.829684900302,16.3719738046871,16.5339331154431,914124.660748931,0.0,1.0
2008-05-16,22.77,23.87,22.32,23.87,1546200,16.0339717648484,16.8085597728121,15.7170948524996,16.8085597728121,2195773.73069753,0.0,1.0
2008-05-19,22.4,22.9,22.3,22.74,1219200,15.7734285258061,16.1255139839714,15.703011434173,16.0128466373585,1731397.83499316,0.0,1.0
2008-05-20,21.6,22.34,21.23,22.33,1446900,15.2100917927416,15.7311782708262,14.9495485536992,15.7241365616629,2054756.83025886,0.0,1.0
2008-05-21,20.51,21.86,20.29,21.7,2138000,14.4425454939412,15.3931762309875,14.2876278923484,15.2805088843746,3036194.69423833,0.0,1.0
2008-05-22,21.06,21.2,20.49,20.51,1027200,14.829839497923,14.9284234262093,14.4284620756146,14.4425454939412,1458736.75861629,0.0,1.0
2008-05-23,19.75,20.04,19.23,19.85,3047300,13.9073755975299,14.1115851632658,13.541206721038,13.977792689163,4327500.51064195,0.0,1.0
2008-05-27,20.13,20.43,19.76,19.92,1616400,14.1749605457355,14.3862118206347,13.9144173066932,14.0270846533061,2295465.43674783,0.0,1.0
2008-05-28,21.41,21.55,20.38,20.5,2128900,15.0762993186387,15.174883246925,14.3510032748182,14.4355037847779,3023271.6953059,0.0,1.0
2008-05-29,21.63,21.67,20.97,21.28,1609300,15.2312169202315,15.2593837568847,14.7664641154533,14.9847570995158,2285382.65736097,0.0,1.0
2008-05-30,21.93,22.05,21.24,21.75,1549700,15.4424681951307,15.5269687050904,14.9565902628625,15.3157174301912,2200744.11490231,0.0,1.0
2008-06-02,21.18,21.72,20.82,21.7,1231600,14.9143400078827,15.2945923027012,14.6608384780037,15.2805088843746,1749007.19617583,0.0,1.0
2008-06-03,21.11,21.48,20.72,21.48,1120100,14.8650480437396,15.1255912827819,14.5904213863706,15.1255912827819,1590664.95650905,0.0,1.0
2008-06-04,21.66,21.75,21.11,21.28,1034100,15.2523420477214,15.3157174301912,14.8650480437396,14.9847570995158,1468535.51604858,0.0,1.0
2008-06-05,21.49,22.08,21.21,22.08,1450200,15.1326329919452,15.5480938325803,14.9354651353726,15.5480938325803,2059443.19250909,0.0,1.0
2008-06-06,20.09,21.16,19.9,21.16,2389100,14.1467937090823,14.9002565895561,14.0130012349795,14.9002565895561,3392784.25818747,0.0,1.0
2008-06-09,19.69,20.34,19.57,20.31,2278100,13.8651253425501,14.322836438165,13.7806248325904,14.3017113106751,3235152.07340708,0.0,1.0
2008-06-10,20.07,20.24,19.45,19.52,1505800,14.1327102907557,14.2524193465319,13.6961243226307,13.7454162867739,2138401.29587656,0.0,1.0
2008-06-11,19.51,20.08,19.24,20.08,1519200,13.7383745776106,14.139751999919,13.5482484302013,14.139751999919,2157430.76683202,0.0,1.0
2008-06-12,19.73,20.34,19.49,19.82,1260500,13.9707509799997,14.4026900625035,13.8008077344244,14.0344796970904,1780123.70527562,0.11,1.0
2008-06-13,20.07,20.33,19.7,20.07,787600,14.2115039112313,14.3956090939378,13.9495080743028,14.2115039112313,1112277.21560895,0.0,1.0
2008-06-16,20.11,20.17,19.6,19.94,726700,14.2398277854938,14.2823135968876,13.8786983886464,14.119451319878,1026272.03222832,0.0,1.0
2008-06-17,19.72,20.38,19.7,20.31,916800,13.963670011434,14.431013936766,13.9495080743028,14.3814471568065,1294738.13010448,0.0,1.0
2008-06-18,19.13,19.73,18.94,19.56,1333400,13.5458928660615,13.9707509799997,13.4113544633144,13.8503745143838,1883075.72281992,0.0,1.0
2008-06-19,19.07,19.1,18.48,19.04,1749200,13.5034070546677,13.5246499603646,13.0856299092952,13.4821641489708,2470283.52659112,0.0,1.0
2008-06-20,18.75,18.97,18.28,18.73,1264100,13.2768160605673,13.4325973690113,12.9440105379825,13.2626541234361,1785207.75552473,0.0,1.0
2008-06-23,18.22,18.82,18.16,18.76,1495000,12.9015247265886,13.3263828405268,12.8590389151948,13.283897029133,2111293.08955737,0.0,1.0
2008-06-24,18.86,19.399,18.11,18.33,1844700,13.3547067147893,13.7363709204771,12.8236340723666,12.9794153808106,2605152.08181035,0.0,1.0
2008-06-25,19.62,20.49,18.86,19.01,1648700,13.8928603257777,14.508904590988,13.3547067147893,13.4609212432739,2328353.79047038,0.0,1.0
2008-06-26,18.5,19.32,18.43,19.26,1097000,13.0997918464264,13.6804312688086,13.050225066467,13.6379454574148,1549223.08979561,0.0,1.0
2008-06-27,18.97,19.45,18.48,19.21,3158500,13.4325973690113,13.7724838601619,13.0856299092952,13.6025406145866,4460547.97549628,0.0,1.0
2008-06-30,18.9,19.8,18.64,18.97,1839600,13.3830305890519,14.0203177599591,13.1989254063453,13.4325973690113,2597949.67729078,0.0,1.0
2008-07-01,18.27,18.66,17.85,18.66,2056700,12.9369295694168,13.2130873434766,12.6395288896601,13.2130873434766,2904546.1520352,0.0,1.0
2008-07-02,17.55,18.62,17.52,18.32,2422800,12.427099832691,13.1847634692141,12.4058569269941,12.972334412245,3421565.81764521,0.0,1.0
2008-07-03,17.41,17.75,17.0,17.7,1252200,12.3279662727721,12.5687192040038,12.0376465615811,12.5333143611756,1768402.14497909,0.0,1.0
2008-07-07,17.5,18.1,16.97,17.51,2260800,12.3916949898629,12.816553103801,12.0164036558841,12.3987759584285,3192783.55643563,0.0,1.0
2008-07-08,17.9,18.02,17.32,17.5,2664300,12.6749337324883,12.7599053552759,12.2642375556814,12.3916949898629,3762620.85518908,0.0,1.0
2008-07-09,17.31,18.1,17.25,17.97,1603300,12.2571565871158,12.816553103801,12.214670775722,12.7245005124477,2264238.26788449,0.0,1.0
2008-07-10,16.79,17.33,16.62,17.29,1699600,11.8889462217027,12.271318524247,11.7685697560869,12.2429946499845,2400236.61204795,0.0,1.0
2008-07-11,17.06,17.47,16.5,16.79,2176000,12.0801323729749,12.3704520841659,11.6835981332993,11.8889462217027,3073025.92834569,0.0,1.0
2008-07-14,17.11,17.4,16.93,17.3,1992700,12.115537215803,12.3208853042065,11.9880797816216,12.2500756185501,2814163.03649563,0.0,1.0
2008-07-15,16.75,17.17,16.09,16.88,2077100,11.8606223474402,12.1580230271969,11.3932784221082,11.9526749387934,2933355.77011343,0.0,1.0
2008-07-16,18.09,18.6,16.46,16.8,3055100,12.8094721352354,13.1706015320828,11.6552742590367,11.8960271902683,4314522.75445263,0.0,1.0
2008-07-17,18.7,19.04,17.55,18.14,2448300,13.2414112177392,13.4821641489708,12.427099832691,12.8448769780636,3457577.84024299,0.0,1.0
2008-07-18,18.63,19.21,18.26,18.8,1854600,13.1918444377797,13.6025406145866,12.9298486008512,13.3122209033955,2619133.21999537,0.0,1.0
2008-07-21,18.59,19.13,18.45,18.82,1902900,13.1635205635172,13.5458928660615,13.0643870035983,13.3263828405268,2687344.22750414,0.0,1.0
2008-07-22,19.1,19.2,17.93,18.28,1535400,13.5246499603646,13.595459646021,12.6961766381852,12.9440105379825,2168347.43124172,0.0,1.0
2008-07-23,19.89,20.53,18.39,18.92,2782400,14.0840464770498,14.5372284652505,13.0219011922044,13.3971925261832,3929405.94808322,0.0,1.0
2008-07-24,18.43,19.82,18.37,19.82,1742700,13.050225066467,14.0344796970904,13.0077392550732,14.0344796970904,2461103.99141914,0.0,1.0
2008-07-25,18.11,18.71,18.09,18.6,1376200,12.8236340723666,13.2484921863048,12.8094721352354,13.1706015320828,1943519.43133702,0.0,1.0
2008-07-28,17.93,18.63,17.66,18.07,1028100,12.6961766381852,13.1918444377797,12.504990486913,12.7953101981041,1451920.01697252,0.0,1.0
2008-07-29,18.49,18.66,17.9,17.9,1285000,13.0927108778608,13.2130873434766,12.6749337324883,12.6749337324883,1814723.49169312,0.0,1.0
2008-07-30,18.49,19.24,18.24,18.61,1465100,13.0927108778608,13.6237835202835,12.9156866637199,13.1776825006484,2069067.22776621,0.0,1.0
2008-07-31,18.39,18.8,18.17,18.28,859300,13.0219011922044,13.3122209033955,12.8661198837605,12.9440105379825,1213534.54973689,0.0,1.0
2008-08-01,17.88,18.55,17.67,18.51,1624000,12.660771795357,13.1351966892546,12.5120714554787,13.1068728149921,2293471.55681683,0.0,1.0
2008-08-04,18.13,18.29,17.41,17.7,2794700,12.8377960094979,12.9510915065481,12.3279662727721,12.5333143611756,3946776.45310098,0.0,1.0
2008-08-05,19.57,19.68,18.25,18.25,3553400,13.8574554829495,13.9353461371715,12.9227676322855,12.9227676322855,5018240.04309907,0.0,1.0
2008-08-06,19.35,19.58,18.18,18.4,2427400,13.7016741745055,13.8645364515151,12.8732008523261,13.0289821607701,3428062.10407461,0.0,1.0
2008-08-07,18.53,19.11,18.42,19.02,1272700,13.1210347521234,13.5317309289302,13.0431440979014,13.4680022118395,1797352.98667535,0.0,1.0
2008-08-08,20.11,20.265,18.44,18.55,1973400,14.2398277854938,14.3495827982612,13.0573060350326,13.1351966892546,2786906.87821572,0.0,1.0
2008-08-11,20.58,21.44,18.65,19.13,2984500,14.5726333080787,15.1815966047234,13.206006374911,13.5458928660615,4214818.88012304,0.0,1.0
2008-08-12,20.54,20.81,20.19,20.3,1987100,14.5443094338162,14.7354955850883,14.2964755340189,14.3743661882409,2806254.5138859,0.0,1.0
2008-08-13,19.96,20.4,19.72,20.33,1307300,14.1336132570093,14.4451758738973,13.963670011434,14.3956090939378,1846216.35851394,0.0,1.0
2008-08-14,20.48,20.86,19.59,19.81,1666600,14.5018236224224,14.7709004279165,13.8716174200808,14.0273987285247,2353632.81809785,0.0,1.0
2008-08-15,20.79,21.02,20.28,20.61,1069400,14.7213336479571,14.8841959249667,14.3602042511096,14.5938762137756,1510245.37121915,0.0,1.0
2008-08-18,20.19,20.98,20.11,20.85,1135800,14.2964755340189,14.8558720507041,14.2398277854938,14.7638194593509,1604017.85359147,0.0,1.0
2008-08-19,19.62,20.1,19.45,20.06,1523900,13.8928603257777,14.2327468169282,13.7724838601619,14.2044229426656,2152106.7151682,0.0,1.0
2008-08-20,19.28,19.84,19.04,19.55,1020200,13.652107394546,14.0486416342217,13.4821641489708,13.8432935458182,1440763.35114811,0.0,1.0
2008-08-21,18.59,19.19,18.46,19.19,1401600,13.1635205635172,13.5883786774553,13.0714679721639,13.5883786774553,1979390.23031678,0.0,1.0
2008-08-22,19.57,19.58,18.77,18.92,1090800,13.8574554829495,13.8645364515151,13.2909779976986,13.3971925261832,1540467.2254777,0.0,1.0
2008-08-25,18.83,19.41,18.78,19.34,727700,13.3334638090924,13.7441599858993,13.2980589662643,13.6945932059399,1027684.26840862,0.0,1.0
2008-08-26,18.38,18.44,17.14,18.28,3023700,13.0148202236388,13.0573060350326,12.1367801215,12.9440105379825,4270178.53839103,0.0,1.0
2008-08-27,18.27,18.51,18.04,18.38,1021700,12.9369295694168,13.1068728149921,12.7740672924072,13.0148202236388,1442881.70541857,0.0,1.0
2008-08-28,19.12,19.21,18.22,18.31,1201500,13.5388118974959,13.6025406145866,12.9015247265886,12.9652534436794,1696801.77063757,0.0,1.0
2008-08-29,18.92,19.25,18.8,18.94,1137900,13.3971925261832,13.6308644888491,13.3122209033955,13.4113544633144,1606983.54957011,0.0,1.0
2008-09-02,19.66,20.99,19.25,19.3,2627100,13.9211842000402,14.8629530192698,13.6308644888491,13.6662693316773,3710085.6692817,0.0,1.0
2008-09-03,19.57,20.0,19.5,19.65,1960100,13.8574554829495,14.1619371312718,13.80788870299,13.9141032314746,2768124.13701764,0.0,1.0
2008-09-04,19.04,19.53,18.89,19.24,1913700,13.4821641489708,13.8291316086869,13.3759496204862,13.6237835202835,2702596.37825145,0.0,1.0
2008-09-05,18.85,18.98,18.26,18.89,2192500,13.3476257462237,13.439678337577,12.9298486008512,13.3759496204862,3096327.82532074,0.0,1.0
2008-09-08,19.38,19.92,18.97,19.81,2190300,13.7229170802024,14.1052893827467,13.4325973690113,14.0273987285247,3093220.90572407,0.0,1.0
2008-09-09,18.73,19.55,18.69,19.51,2722600,13.2626541234361,13.8432935458182,13.2343302491735,13.8149696715557,3844954.22450091,0.0,1.0
2008-09-10,19.05,19.21,18.47,18.85,1391600,13.5671357717584,13.6810854685291,13.1540681209647,13.4246986507951,1953985.0154064,0.11,1.0
2008-09-11,18.89,18.96,18.32,18.71,1720200,13.4531860749877,13.5030390673249,13.0472402802422,13.3249926661207,2415381.59205381,0.0,1.0
2008-09-12,18.04,18.63,17.84,18.63,2164300,12.8478283108935,13.2680178177354,12.7053911899302,13.2680178177354,3038954.99342057,0.0,1.0
2008-09-15,17.9,18.33,16.99,17.15,1417700,12.7481223262192,13.0543621362904,12.100033425836,12.2139831226067,1990632.76540791,0.0,1.0
2008-09-16,18.2,18.5,17.41,17.41,1464500,12.9617780076642,13.1754336891092,12.399151379859,12.399151379859,2056345.97230718,0.0,1.0
2008-09-17,18.33,18.5,17.3,17.91,2398600,13.0543621362904,13.1754336891092,12.3208109633292,12.7552441822674,3367942.26642266,0.0,1.0
2008-09-18,20.03,20.04,18.04,18.43,2404400,14.2650776644788,14.272199520527,12.8478283108935,13.125580696772,3376086.21086744,0.0,1.0
2008-09-19,20.84,21.62,19.68,20.37,3265400,14.8419480043803,15.3974527761374,14.0158127027929,14.5072207701165,4585040.72241165,0.0,1.0
2008-09-22,18.86,20.22,18.77,20.21,2106600,13.4318205068432,14.400392929394,13.3677238024097,14.3932710733458,2957936.78747853,0.0,1.0
2008-09-23,18.28,19.07,17.92,18.89,1592500,13.0187528560495,13.5813794838547,12.7623660383155,13.4531860749877,2236074.40143338,0.0,1.0
2008-09-24,17.72,18.39,17.59,18.24,1490700,12.6199289173522,13.0970932725794,12.527344788726,12.9902654318569,2093134.13514394,0.0,1.0
2008-09-25,17.86,18.05,17.62,17.72,1169900,12.7196349020265,12.8549501669417,12.5487103568705,12.6199289173522,1642689.75964641,0.0,1.0
2008-09-26,18.01,18.08,17.53,17.89,1008900,12.826462742749,12.8763157350862,12.484613652437,12.741000470171,1416625.09488611,0.0,1.0
2008-09-29,17.3,17.76,16.94,17.65,1598700,12.3208109633292,12.6484163415449,12.0644241455951,12.570075925015,2244779.99721917,0.0,1.0
2008-09-30,17.89,17.93,16.87,17.79,1195400,12.741000470171,12.7694878943637,12.014571153258,12.6697819096894,1678495.0326364,0.0,1.0
2008-10-01,17.77,17.95,17.6,17.66,652000,12.655538197593,12.78373160646,12.5344666447742,12.5771977810632,915491.685861577,0.0,1.0
2008-10-02,17.06,17.94,16.99,17.66,1010000,12.1498864181731,12.7766097504119,12.100033425836,12.5771977810632,1418169.63607392,0.0,1.0
2008-10-03,16.16,17.4,16.1,17.34,1130000,11.5089193738381,12.3920295238108,11.4661882375491,12.3492983875218,1586665.03837973,0.0,1.0
2008-10-06,15.18,15.62,14.11,15.56,2293700,10.8109774811177,11.1243391472371,10.0489388839638,11.0816080109481,3220649.20224034,0.0,1.0
2008-10-07,14.77,15.55,14.77,15.35,1556500,10.5189813831429,11.0744861548999,10.5189813831429,10.9320490339366,2185525.78074162,0.0,1.0
2008-10-08,14.31,14.86,13.92,14.21,1882900,10.1913760049272,10.5830780875764,9.91362361904867,10.1201574444455,2643833.27501343,0.0,1.0
2008-10-09,13.15,14.55,13.05,14.36,1369500,9.3652407033398,10.3623005500832,9.29402214285813,10.226985285168,1922953.77881507,0.0,1.0
2008-10-10,11.9,12.1,8.77,10.9,4293400,8.4750086973189,8.61744581828225,6.24586775424259,7.76282309250219,6028484.66883143,0.0,1.0
2008-10-13,12.47,13.95,12.07,13.51,1825900,8.88095449206443,9.93498918719317,8.59608025013774,9.62162752107381,2563797.95891818,0.0,1.0
2008-10-14,11.67,13.21,11.54,13.21,1674400,8.31120600821106,9.4079718396288,8.21862187958489,9.4079718396288,2351072.51350709,0.0,1.0
2008-10-15,10.54,11.67,10.53,11.48,1856100,7.50643627476817,8.31120600821106,7.49931441872,8.17589074329588,2606202.63516514,0.0,1.0
2008-10-16,10.83,10.97,10.02,10.58,2191900,7.71297010016502,7.81267608483936,7.13609976026348,7.53492369896084,3077708.9359509,0.0,1.0
2008-10-17,10.34,10.78,10.23,10.42,2359900,7.36399915380483,7.67736081992418,7.28565873727499,7.42097400219017,3313602.49917904,0.0,1.0
2008-10-20,10.22,10.67,10.03,10.41,2035900,7.27853688122682,7.59902040339434,7.14322161631165,7.413852146142,2858664.91295335,0.0,1.0
2008-10-21,9.39,10.18,9.39,10.08,1747500,6.68742282922895,7.25004945703415,6.68742282922895,7.17883089655248,2453714.29607838,0.0,1.0
2008-10-22,9.03,9.32,8.79,9.14,1681300,6.43103601149493,6.63756983689178,6.26011146633892,6.50937642802477,2360760.99913967,0.0,1.0
2008-10-23,8.68,9.21,8.255,8.95,2111600,6.18177104980908,6.55922942036194,5.87909216776198,6.37406116310959,2964957.42924126,0.0,1.0
2008-10-24,8.05,8.3,7.68,8.14,1181500,5.73309411877455,5.91114051997873,5.46958544499237,5.79719082320806,1658977.64853597,0.0,1.0
2008-10-27,8.01,8.44,7.82,7.93,1004100,5.70460669458188,6.01084650465307,5.56929142966671,5.64763184619655,1409885.27879388,0.0,1.0
2008-10-28,8.64,8.66,7.58,8.06,1678500,6.15328362561641,6.16752733771275,5.3983668845107,5.74021597482272,2356829.43975254,0.0,1.0
2008-10-29,9.1,9.515,8.51,8.67,2339300,6.4808890038321,6.77644602983104,6.06069949699024,6.17464919376092,3284677.45511654,0.0,1.0
2008-10-30,8.95,9.62,8.62,9.36,2276200,6.37406116310959,6.85122551833679,6.13903991352008,6.66605726108445,3196076.95607074,0.0,1.0
2008-10-31,9.3,9.38,8.91,9.0,1872300,6.62332612479545,6.68030097318078,6.34557373891693,6.40967044335043,2628949.51447642,0.0,1.0
2008-11-03,9.38,9.49,9.13,9.19,1324300,6.68030097318078,6.75864138971062,6.5022545719766,6.54498570826561,1859487.17727989,0.0,1.0
2008-11-04,9.67,9.72,9.33,9.58,1357600,6.88683479857763,6.92244407881847,6.64469169293995,6.82273809414413,1906244.65141975,0.0,1.0
2008-11-05,9.51,9.77,9.44,9.56,2661400,6.77288510180696,6.9580533590593,6.72303210946979,6.80849438204779,3736947.19747239,0.0,1.0
2008-11-06,9.1,9.66,9.075,9.43,1249700,6.4808890038321,6.87971294252946,6.46308436371168,6.71591025342162,1754739.20217977,0.0,1.0
2008-11-07,9.12,9.2,8.8,9.18,1598300,6.49513271592844,6.55210756431377,6.26723332238709,6.53786385221744,2244218.34587815,0.0,1.0
2008-11-10,8.86,9.41,8.75,9.35,1373400,6.30996445867609,6.70166654132528,6.23162404214625,6.65893540503628,1928429.87939001,0.0,1.0
2008-11-11,8.18,8.72,8.1,8.72,1249200,5.82567824740072,6.21025847400175,5.76870339901539,6.21025847400175,1754037.1380035,0.0,1.0
2008-11-12,7.18,8.17,7.15,8.04,9451100,5.11349264258401,5.81855639135256,5.09212707443951,5.72597226272638,13270557.4727705,0.0,1.0
2008-11-13,7.61,7.61,6.9,7.25,3681200,5.4197324526552,5.4197324526552,4.91408067323533,5.16334563492118,5168877.29140128,0.0,1.0
2008-11-14,7.2,7.68,7.15,7.51,1466700,5.12773635468035,5.46958544499237,5.09212707443951,5.34851389217353,2059435.05468278,0.0,1.0
2008-11-17,6.87,7.29,6.87,7.15,1179900,4.89271510509083,5.19183305911385,4.89271510509083,5.09212707443951,1656731.04317189,0.0,1.0
2008-11-18,6.7,6.96,6.41,6.84,1056800,4.77164355227199,4.95681180952433,4.56510972687514,4.87134953694633,1483882.84297318,0.0,1.0
2008-11-19,5.37,6.74,5.28,6.7,3437600,3.82443669786576,4.80013097646466,3.76033999343225,4.77164355227199,4826831.62472048,0.0,1.0
2008-11-20,4.75,5.38,4.72,5.29,4012500,3.38288162287939,3.83155855391392,3.36151605473489,3.76746184948042,5634065.01460058,0.0,1.0
2008-11-21,3.99,4.88,3.88,4.85,9419900,2.84162056321869,3.47546575150557,2.76328014668885,3.45410018336107,13226748.668171,0.0,1.0
2008-11-24,4.95,5.01,4.34,4.75,5459200,3.52531874384274,3.56804988013174,3.09088552490454,3.38288162287939,7665417.50223238,0.0,1.0
2008-11-25,6.27,6.31,4.95,5.17,4945400,4.4654037422008,4.49389116639347,3.52531874384274,3.68199957690241,6943976.354693,0.0,1.0
2008-11-26,6.56,6.66,5.93,6.1,2193100,4.67193756759765,4.74315612807932,4.22326063656312,4.34433218938196,3079393.88997396,0.0,1.0
2008-11-28,6.64,6.64,6.32,6.53,687500,4.72891241598298,4.72891241598298,4.50101302244164,4.65057199945315,965338.242377046,0.0,1.0
2008-12-01,5.89,6.49,5.89,6.39,1498700,4.19477321237045,4.62208457526048,4.19477321237045,4.55086601477881,2104367.16196433,0.0,1.0
2008-12-02,6.34,6.35,5.77,5.85,1423600,4.59359715106781,4.60084257244173,4.18060813275414,4.23857150374553,1964827.06323125,0.11,1.0
2008-12-03,6.54,6.73,6.1,6.18,1717200,4.73850557854629,4.87616858465084,4.41970703809363,4.47767040908503,2370048.49183809,0.0,1.0
2008-12-04,6.5,6.87,6.32,6.38,1636000,4.70952389305059,4.97760448388578,4.57910630831996,4.6225788365635,2257977.71526154,0.0,1.0
2008-12-05,7.43,7.66,6.15,6.36,2540300,5.38334808082552,5.54999277242578,4.45593414496325,4.60808799381566,3506076.27755433,0.0,1.0
2008-12-08,7.81,7.97,7.45,7.61,2622600,5.65867409303464,5.77460083501742,5.39783892357337,5.51376566555616,3619665.25430618,0.0,1.0
2008-12-09,7.57,8.12,7.51,7.78,2297700,5.48478398006046,5.88328215562628,5.44131145181692,5.63693782891286,3171244.12980222,0.0,1.0
2008-12-10,8.55,9.14,7.58,7.65,3325000,6.19483527470501,6.62231513576653,5.49202940143438,5.54274735105185,4589105.07533289,0.0,1.0
2008-12-11,7.78,8.44,7.61,8.4,1796500,5.63693782891286,6.11513563959185,5.51376566555616,6.08615395409615,2479496.92265731,0.0,1.0
2008-12-12,8.56,8.68,7.54,7.54,2226400,6.20208069607894,6.28902575256602,5.46304771593869,5.46304771593869,3072837.15480335,0.0,1.0
2008-12-15,7.74,8.62,7.64,8.5,1700300,5.60795614341717,6.24555322432248,5.53550192967793,6.15860816783539,2346723.4164176,0.0,1.0
2008-12-16,8.53,8.53,7.77,7.85,1699200,6.18034443195716,6.18034443195716,5.62969240753894,5.68765577853033,2345205.2162423,0.0,1.0
2008-12-17,8.76,8.95,8.29,8.43,1849500,6.34698912355741,6.48465212966197,6.00645431898299,6.10789021821792,2552646.56746713,0.0,1.0
2008-12-18,8.6,8.95,8.36,8.8,1390200,6.23106238157463,6.48465212966197,6.05717226860045,6.37597080905311,1918728.98518129,0.0,1.0
2008-12-19,11.18,11.19,8.68,9.68,7283000,8.10038109604702,8.10762651742094,6.28902575256602,7.01356788995842,10051865.342451,0.0,1.0
2008-12-22,10.09,11.22,9.64,10.92,3144000,7.3106301662893,8.12936278154272,6.98458620446273,7.912000140325,4339292.13739748,0.0,1.0
2008-12-23,10.0,10.44,9.94,10.25,1522800,7.24542137392399,7.56421991437664,7.20194884568044,7.42655690827209,2101741.11540359,0.0,1.0
2008-12-24,10.07,10.4,9.81,10.04,591500,7.29613932354146,7.53523822888095,7.10775836781943,7.27440305941968,816377.639717114,0.0,1.0
2008-12-26,10.13,10.35,9.95,10.08,669600,7.339611851785,7.49901112201133,7.20919426705437,7.30338474491538,924169.85216328,0.0,1.0
2008-12-29,9.72,10.25,9.32,10.08,2874200,7.04254957545412,7.42655690827209,6.75273272049716,7.30338474491538,3966919.03985618,0.0,1.0
2008-12-30,9.86,10.02,9.51,9.8,3991900,7.14398547468905,7.25991221667184,6.89039572660171,7.10051294644551,5509548.43615681,0.0,1.0
2008-12-31,10.54,10.64,9.82,9.91,1476400,7.63667412811588,7.70912834185512,7.11500378919336,7.18021258155867,2037700.67164556,0.0,1.0
2009-01-02,11.23,11.42,10.33,10.53,1067100,8.13660820291664,8.2742712090212,7.48452027926348,7.62942870674196,1472792.18823691,0.0,1.0
2009-01-05,11.27,11.34,10.57,11.14,4020900,8.16558988841233,8.2163078380298,7.65841039223766,8.07139941055132,5549573.71350558,0.0,1.0
2009-01-06,11.93,11.965,11.22,11.42,2429900,8.64378769909132,8.66914667390005,8.12936278154272,8.2742712090212,3353704.1872335,0.0,1.0
2009-01-07,10.35,11.71,10.11,11.7,3390500,7.49901112201133,8.48438842886499,7.32512100903715,8.47714300749107,4679506.99486201,0.0,1.0
2009-01-08,11.0,11.11,10.09,10.28,3466600,7.96996351131639,8.04966314642955,7.3106301662893,7.44829317239386,4784538.84335308,0.0,1.0
2009-01-09,10.47,10.99,10.24,10.96,1464300,7.58595617849842,7.96271808994246,7.41931148689816,7.94098182582069,2021000.46971728,0.0,1.0
2009-01-12,9.79,10.43,9.6201,10.4,1305700,7.09326752507158,7.55697449300272,6.97016781592862,7.53523822888095,1802103.60807885,0.0,1.0
2009-01-13,9.92,10.0,9.56,9.73,1925400,7.1874580029326,7.24542137392399,6.92662283347133,7.04979499682804,2657402.37956269,0.0,1.0
2009-01-14,9.16,9.83,9.04,9.65,1560600,6.63680597851437,7.12224921056728,6.54986092202729,6.99183162583665,2153911.99415474,0.0,1.0
2009-01-15,9.42,9.67,8.62,9.11,1764500,6.8251869342364,7.0063224685845,6.24555322432248,6.60057887164475,2435331.09937591,0.0,1.0
2009-01-16,9.3,9.64,8.87,9.62,2421000,6.73824187774931,6.98458620446273,6.42668875867058,6.97009536171488,3341420.56763336,0.0,1.0
2009-01-20,8.36,9.43,8.25,9.43,2262900,6.05717226860045,6.83243235561032,5.97747263348729,6.83243235561032,3123213.7969837,0.0,1.0
2009-01-21,8.3,9.01,7.95,8.45,3045000,6.01369974035691,6.52812465790551,5.76010999226957,6.12238106096577,4202654.12162065,0.0,1.0
2009-01-22,10.97,11.37,9.09,9.45,8069800,7.94822724719462,8.23804410215157,6.58608802889691,6.84692319835817,11137792.5223824,0.0,1.0
2009-01-23,11.43,11.63,10.65,10.78,3379800,8.28151663039512,8.4264250578736,7.71637376322905,7.81056424109006,4664739.04770229,0.0,1.0
2009-01-26,11.38,12.02,11.11,11.46,2167300,8.2452895235255,8.70899649145663,8.04966314642955,8.30325289451689,2991268.39993052,0.0,1.0
2009-01-27,11.77,11.94,11.43,11.59,2358800,8.52786095710854,8.65103312046524,8.28151663039512,8.3974433723779,3255573.24863014,0.0,1.0
2009-01-28,11.8,12.22,11.57,11.89,3145800,8.54959722123031,8.85390491893511,8.38295252963005,8.61480601359562,4341776.46495706,0.0,1.0
2009-01-29,11.27,11.6999,11.04,11.59,2358100,8.16558988841233,8.47707055327733,7.99894519681208,8.3974433723779,3254607.12124587,0.0,1.0
2009-01-30,10.97,11.34,10.73,11.22,2413000,7.94822724719462,8.2163078380298,7.77433713422044,8.12936278154272,3330379.11181301,0.0,1.0
2009-02-02,11.01,11.11,10.55,10.79,2129500,7.97720893269031,8.04966314642955,7.64391954948981,7.81780966246398,2939097.52117937,0.0,1.0
2009-02-03,11.49,11.64,11.05,11.34,2180900,8.32498915863866,8.43367047924752,8.00619061818601,8.2163078380298,3010038.87482512,0.0,1.0
2009-02-04,11.64,12.0199,11.35,11.49,2447600,8.43367047924752,8.70892403724289,8.22355325940373,8.32498915863866,3378133.40823603,0.0,1.0
2009-02-05,12.06,12.07,11.45,11.59,2212100,8.73797817695233,8.74522359832626,8.29600747314297,8.3974433723779,3053100.55252448,0.0,1.0
2009-02-06,12.26,12.55,12.05,12.11,2282700,8.88288660443081,9.09300382427461,8.73073275557841,8.77420528382195,3150541.40013907,0.0,1.0
2009-02-09,12.07,12.265,11.77,12.2,1872400,8.74522359832626,8.88650931511777,8.52786095710854,8.83941407618727,2584252.73475287,0.0,1.0
2009-02-10,11.7,12.16,11.63,11.92,2377200,8.47714300749107,8.81043239069157,8.4264250578736,8.63654227771739,3280968.59701695,0.0,1.0
2009-02-11,11.82,12.0,11.59,11.73,1857100,8.56408806397816,8.69450564870879,8.3974433723779,8.49887927161284,2563135.95049645,0.0,1.0
2009-02-12,12.1,12.17,11.59,11.59,2060700,8.76695986244803,8.8176778120655,8.3974433723779,8.3974433723779,2844141.00112436,0.0,1.0
2009-02-13,11.71,12.17,11.58,12.1,1715200,8.48438842886499,8.8176778120655,8.39019795100398,8.76695986244803,2367288.127883,0.0,1.0
2009-02-17,11.0,11.44,10.77,11.33,2471100,7.96996351131639,8.28876205176904,7.80331881971614,8.20906241665588,3410567.6847083,0.0,1.0
2009-02-18,11.0,11.28,10.63,11.11,2279600,7.96996351131639,8.17283530978626,7.7018829204812,8.04966314642955,3146262.83600868,0.0,1.0
2009-02-19,10.71,11.28,10.62,11.17,1439800,7.75984629147259,8.17283530978626,7.69463749910728,8.0931356746731,1987186.01126746,0.0,1.0
2009-02-20,10.89,11.19,10.3,10.44,3977800,7.89026387620322,8.10762651742094,7.46278401514171,7.56421991437664,5490087.87027344,0.0,1.0
2009-02-23,10.78,11.17,10.425,10.98,3189800,7.81056424109006,8.0931356746731,7.55335178231576,7.95547266856854,4402504.47196898,0.0,1.0
2009-02-24,11.05,11.33,10.71,10.98,3519600,8.00619061818601,8.20906241665588,7.75984629147259,7.95547266856854,4857688.4881629,0.0,1.0
2009-02-25,11.09,11.4275,10.57,10.93,3775900,8.0351723036817,8.27970527505164,7.65841039223766,7.91924556169892,5211429.12900736,0.0,1.0
2009-02-26,10.77,11.29,10.68,11.19,2269700,7.80331881971614,8.18008073116018,7.73811002735082,8.10762651742094,3132599.034431,0.0,1.0
2009-02-27,11.0,11.37,10.4,10.49,2546300,7.96996351131639,8.23804410215157,7.53523822888095,7.60044702124626,3514357.36941959,0.0,1.0
2009-03-02,10.4,10.81,10.33,10.7,2156200,7.53523822888095,7.83230050521183,7.48452027926348,7.75260087009867,2975948.37997978,0.0,1.0
2009-03-03,10.5,10.94,10.4,10.62,2924900,7.60769244262019,7.92649098307284,7.53523822888095,7.69463749910728,4036894.26611765,0.0,1.0
2009-03-04,10.74,10.96,10.43,10.69,1643000,7.78158255559436,7.94098182582069,7.55697449300272,7.74535544872474,2267638.98910434,0.0,1.0
2009-03-05,10.09,10.63,10.03,10.48,2190000,7.3106301662893,7.7018829204812,7.26715763804576,7.59320159987234,3022598.53082076,0.0,1.0
2009-03-06,9.96,10.39,9.65,10.24,1771700,7.21643968842829,7.52799280750703,6.99183162583665,7.41931148689816,2445268.40961422,0.0,1.0
2009-03-09,9.98,10.42,9.83,9.93,1407200,7.23093053117614,7.5497290716288,7.12224921056728,7.19470342430652,1942192.07879953,0.0,1.0
2009-03-10,10.92,11.0,10.1,10.26,2002700,7.99169977543816,8.05024702654027,7.39159045164152,7.50868495384574,2736524.72121314,0.11,1.0
2009-03-11,12.49,12.73,11.05,11.25,5433400,9.14068957831709,9.31633133162342,8.08683905847909,8.23320718623437,7424293.91333672,0.0,1.0
2009-03-12,13.02,13.13,12.35,12.58,2471500,9.52856511686857,9.60906758713398,9.03823188888839,9.20655523580696,3377101.3374336,0.0,1.0
2009-03-13,13.18,13.3,12.71,13.08,2570600,9.6456596190728,9.73348049572596,9.3016945188479,9.57247555519516,3512513.33117815,0.0,1.0
2009-03-16,12.52,13.65,12.47,13.37,2431700,9.16264479748038,9.9896247192977,9.12605276554156,9.78470934044031,3322717.9131043,0.0,1.0
2009-03-17,13.32,13.35,12.5,12.8,1827900,9.74811730850149,9.77007252766478,9.14800798470485,9.36756017633777,2497674.90782718,0.0,1.0
2009-03-18,14.58,14.79,13.6,13.65,4037800,10.6702365133597,10.8239230475028,9.95303268735888,9.9896247192977,5517321.37579989,0.0,1.0
2009-03-19,14.28,14.68,13.88,14.47,2337900,10.4506843217268,10.7434205772374,10.1579480662163,10.5897340430943,3194547.93315235,0.0,1.0
2009-03-20,13.62,14.35,13.4,14.34,2179700,9.96766950013441,10.5019131664412,9.8066645596036,10.4945947600534,2978380.65353187,0.0,1.0
2009-03-23,14.8,14.85,13.83,14.05,2908800,10.8312414538905,10.8678334858294,10.1213560342774,10.2823609748083,3974635.79620752,0.0,1.0
2009-03-24,13.71,14.91,13.71,14.79,2648700,10.0335351576243,10.9117439241559,10.0335351576243,10.8239230475028,3619230.55329167,0.0,1.0
2009-03-25,13.92,14.23,13.13,13.73,2276500,10.1872216917673,10.414092289788,9.60906758713398,10.0481719703998,3110649.88657399,0.0,1.0
2009-03-26,15.35,15.55,13.95,14.09,4519400,11.2337538052176,11.3801219329728,10.2091769109306,10.3116346003593,6175388.13853828,0.0,1.0
2009-03-27,15.44,15.78,15.23,15.23,4380800,11.2996194627074,11.5484452798914,11.1459329285644,11.1459329285644,5986002.64577348,0.0,1.0
2009-03-30,14.92,15.15,14.53,15.05,2742900,10.9190623305437,11.0873856774623,10.6336444814209,11.0142016135846,3747947.10032233,0.0,1.0
2009-03-31,15.1,15.33,14.75,15.15,3109800,11.0507936455235,11.219116992442,10.7946494219517,11.0873856774623,4249285.75324741,0.0,1.0
2009-04-01,15.09,15.16,14.645,14.78,3611200,11.0434752391357,11.09470408385,10.7178061548802,10.816604641115,4934407.58638083,0.0,1.0
2009-04-02,16.32,16.51,15.23,15.36,4586800,11.9436392248307,12.0826889461982,11.1459329285644,11.2410722116053,6267484.69129693,0.0,1.0
2009-04-03,16.68,16.68,15.67,16.25,3114400,12.2071018547902,12.2071018547902,11.467942809626,11.8924103801163,4255571.2746523,0.0,1.0
2009-04-06,16.25,16.64,15.65,16.52,3676000,11.8924103801163,12.1778282292391,11.4533059968505,12.0900073525859,5022951.45312803,0.0,1.0
2009-04-07,16.85,18.2,16.55,18.14,9100700,12.3315147633821,13.3194996257303,12.1119625717492,13.2755891874037,12435357.5325034,0.0,1.0
2009-04-08,17.34,17.45,16.87,17.02,5883700,12.6901166763826,12.770619146648,12.3461515761577,12.4559276719741,8039591.80216792,0.0,1.0
2009-04-09,18.44,18.56,17.64,17.88,4028900,13.4951413790366,13.5829622556898,12.9096688680155,13.0853106213218,5505160.2582991,0.0,1.0
2009-04-13,18.71,18.8496,18.02,18.26,2677300,13.6927383515062,13.7949033046794,13.1877683107505,13.3634100640569,3658310.09941776,0.0,1.0
2009-04-14,17.92,18.45,17.71,18.44,2180200,13.1145842468729,13.5024597854244,12.9608977127298,13.4951413790366,2979063.86238022,0.0,1.0
2009-04-15,17.97,18.1,17.12,17.86,2928700,13.1511762788117,13.2463155618526,12.5291117358518,13.0706738085463,4001827.50837215,0.0,1.0
2009-04-16,18.78,19.02,17.82,18.26,3745800,13.7439671962206,13.9196089495269,13.0414001829952,13.3634100640569,5118327.40835879,0.0,1.0
2009-04-17,19.33,19.5,18.56,18.88,2977100,14.1464795475476,14.2708924561396,13.5829622556898,13.8171512600982,4067962.1248932,0.0,1.0
2009-04-20,18.29,18.89,18.05,18.83,2791300,13.3853652832201,13.824469666486,13.2097235299138,13.7805592281594,3814081.71684339,0.0,1.0
2009-04-21,18.39,18.59,17.36,18.24,5321800,13.4585493470978,13.6049174748531,12.7047534891581,13.3487732512813,7271801.69838321,0.0,1.0
2009-04-22,19.16,20.09,18.82,18.91,6348200,14.0220666389556,14.7026784330176,13.7732408217716,13.8391064792615,8674292.82229252,0.0,1.0
2009-04-23,18.79,19.68,18.51,19.21,3016800,13.7512856026083,14.4026237711193,13.5463702237509,14.0586586708944,4122208.90745285,0.0,1.0
2009-04-24,18.54,19.1,18.2,18.94,3894200,13.5683254429142,13.978156200629,13.3194996257303,13.8610616984248,5321103.79455147,0.0,1.0
2009-04-27,17.68,18.43,17.28,18.18,3222400,12.9389424935665,13.4878229726488,12.646206238056,13.3048628129547,4403144.38589766,0.0,1.0
2009-04-28,17.68,18.23,17.6,18.14,2413600,12.9389424935665,13.3414548448936,12.8803952424644,13.2755891874037,3297985.75279375,0.0,1.0
2009-04-29,17.15,17.99,16.93,17.9,3038400,12.5510669550151,13.1658130915872,12.3900620144843,13.0999474340973,4151723.52970189,0.0,1.0
2009-04-30,17.72,18.61,17.33,17.33,5346700,12.9682161191176,13.6195542876286,12.6827982699948,12.6827982699948,7305825.49903145,0.0,1.0
2009-05-01,17.13,18.45,17.0406,18.28,4004800,12.5364301422395,13.5024597854244,12.4710035891329,13.3780468768324,5472229.59180826,0.0,1.0
2009-05-04,17.77,18.39,17.0201,17.47,3719400,13.0048081510564,13.4585493470978,12.456000856038,12.7852559594235,5082253.98116551,0.0,1.0
2009-05-05,18.11,18.31,17.53,17.71,2639000,13.2536339682404,13.4000020959957,12.8291663977501,12.9608977127298,3605976.30163353,0.0,1.0
2009-05-06,17.87,18.63,17.65,18.5,1903700,13.0779922149341,13.6341911004041,12.9169872744033,13.5390518173632,2601249.36923824,0.0,1.0
2009-05-07,17.21,18.28,17.09,18.16,2295900,12.5949773933416,13.3780468768324,12.5071565166885,13.2902260001792,3137158.38989028,0.0,1.0
2009-05-08,16.93,18.0,16.83,17.49,3732200,12.3900620144843,13.173131497975,12.3168779506066,12.799892772199,5099744.12768344,0.0,1.0
2009-05-11,16.75,17.09,16.47,16.6,2632900,12.2583306995045,12.5071565166885,12.0534153206471,12.148554603688,3597641.15368356,0.0,1.0
2009-05-12,16.37,17.0,15.79,16.87,2843900,11.9802312567695,12.4412908591986,11.5557636862792,12.3461515761577,3885955.28769063,0.0,1.0
2009-05-13,15.17,16.27,15.11,16.0,2967800,11.1020224902378,11.9070471928918,11.0581120519112,11.7094502204222,4055254.44031375,0.0,1.0
2009-05-14,15.66,16.05,15.03,15.03,4363700,11.4606244032382,11.746042252361,10.9995648008091,10.9995648008091,5962636.90315964,0.0,1.0
2009-05-15,15.43,15.8,15.22,15.6,3215200,11.2923010563197,11.5630820926669,11.1386145221766,11.4167139649117,4393306.17848128,0.0,1.0
2009-05-18,17.16,17.27,15.83,16.74,4872900,12.5583853614028,12.6388878316682,11.5850373118302,12.2510122931167,6658416.79432742,0.0,1.0
2009-05-19,17.55,18.2,16.72,17.35,5226800,12.8438032105256,13.3194996257303,12.2363754803412,12.6974350827703,7141992.01719521,0.0,1.0
2009-05-20,17.11,18.23,17.04,17.6,2977000,12.521793329464,13.3414548448936,12.4705644847497,12.8803952424644,4067825.48312354,0.0,1.0
2009-05-21,17.05,17.41,16.57,16.89,2673100,12.4778828911374,12.7413455210969,12.1265993845248,12.3607883889332,3652571.14509155,0.0,1.0
2009-05-22,16.58,17.11,16.38,17.11,1781500,12.1339177909125,12.521793329464,11.9875496631572,12.521793329464,2434273.12669956,0.0,1.0
2009-05-26,17.94,18.06,16.33,16.33,2414400,13.1292210596484,13.2170419363016,11.9509576312184,11.9509576312184,3299078.88695112,0.0,1.0
2009-05-27,17.48,17.88,16.76,17.25,3168400,12.7925743658113,13.0853106213218,12.2656491058923,12.6242510188927,4329357.83027497,0.0,1.0
2009-05-28,17.5,18.17,17.17,17.74,1969500,12.8072111785868,13.297544406567,12.5657037677906,12.9828529318931,2691159.65368216,0.0,1.0
2009-05-29,17.9,17.9,17.2,17.53,1922600,13.0999474340973,13.0999474340973,12.5876589869539,12.8291663977501,2627074.66370619,0.0,1.0
2009-06-01,18.63,18.85,18.02,18.27,1639300,13.6341911004041,13.7951960409349,13.1877683107505,13.3707284704446,2239968.53022654,0.0,1.0
2009-06-02,18.43,18.7,17.82,18.56,2164900,13.4878229726488,13.6854199451185,13.0414001829952,13.5829622556898,2958157.67162048,0.0,1.0
2009-06-03,18.21,18.4,17.75,18.13,1356700,13.326818032118,13.4658677534855,12.9901713382809,13.2682707810159,1853818.8891346,0.0,1.0
2009-06-04,17.92,18.43,17.66,18.23,1540300,13.1145842468729,13.4878229726488,12.924305680791,13.3414548448936,2104693.17825165,0.0,1.0
2009-06-05,18.04,18.31,17.72,18.11,1592800,13.202405123526,13.4000020959957,12.9682161191176,13.2536339682404,2176430.10732925,0.0,1.0
2009-06-08,17.76,17.95,17.34,17.7,1090100,12.9974897446687,13.1365394660362,12.6901166763826,12.9535793063421,1489531.93119011,0.0,1.0
2009-06-09,17.87,18.18,17.66,17.86,1233400,13.0779922149341,13.3048628129547,12.924305680791,13.0706738085463,1685339.58712951,0.0,1.0
2009-06-10,17.37,18.58,17.0,17.99,2101900,12.7120718955459,13.5975990684653,12.4412908591986,13.1658130915872,2872073.35672736,0.0,1.0
2009-06-11,16.2,17.42,16.18,17.32,2919300,11.9363208184429,12.8352289294614,11.9215846199016,12.761547936755,3962080.16853298,0.11,1.0
2009-06-12,16.34,16.37,15.73,16.13,2755300,12.0394742082319,12.0615785060438,11.5900201527226,11.8847441235484,3739499.01975095,0.0,1.0
2009-06-15,16.02,16.19,15.7,16.06,2068400,11.8036950315713,11.9289527191722,11.5679158549107,11.8331674286539,2807236.87890715,0.0,1.0
2009-06-16,15.78,16.19,15.47,16.11,2470800,11.6268606490759,11.9289527191722,11.3984495716859,11.8700079250071,3353375.01469916,0.0,1.0
2009-06-17,15.95,16.35,15.5124,15.72,1590000,11.7521183366768,12.0468423075025,11.4296903125934,11.582652053452,2157951.38148441,0.0,1.0
2009-06-18,16.13,16.54,16.0,16.03,1585100,11.8847441235484,12.1868361936448,11.78895883303,11.8110631308419,2151301.09106348,0.0,1.0
2009-06-19,16.5,16.68,16.19,16.19,1801400,12.1573637965622,12.2899895834338,11.9289527191722,11.9289527191722,2444863.91107297,0.0,1.0
2009-06-22,16.12,16.56,16.02,16.2,1699200,11.8773760242777,12.2015723921861,11.8036950315713,11.9363208184429,2306157.85372222,0.0,1.0
2009-06-23,15.6,16.3195,15.54,16.16,1629200,11.4942348622043,12.0243696047271,11.4500262665804,11.9068484213603,2211153.70485182,0.0,1.0
2009-06-24,15.88,16.07,15.38,15.38,2114900,11.7005416417823,11.8405355279245,11.3321366782501,11.3321366782501,2870346.77779961,0.0,1.0
2009-06-25,16.41,16.56,15.88,15.88,1967100,12.0910509031264,12.2015723921861,11.7005416417823,11.7005416417823,2669752.30347044,0.0,1.0
2009-06-26,16.55,16.85,16.09,16.35,3681000,12.1942042929154,12.4152472710347,11.8552717264658,12.0468423075025,4995861.02845543,0.0,1.0
2009-06-29,17.48,17.6,16.44,16.68,3360100,12.8794375250853,12.967854716333,12.1131552009383,12.2899895834338,4560334.86599105,0.0,1.0
2009-06-30,17.03,17.77,16.88,17.54,1958300,12.5478730579063,13.093112403934,12.4373515688467,12.9236461207092,2657808.9247553,0.0,1.0
2009-07-01,18.04,18.16,17.12,17.3,3963500,13.2920510842413,13.3804682754891,12.6141859513421,12.7468117382137,5379270.62925377,0.0,1.0
2009-07-02,17.03,17.73,16.99,17.7,2151600,12.5478730579063,13.0636400068514,12.5184006608237,13.0415357090395,2920156.09585023,0.0,1.0
2009-07-06,17.12,17.36,16.53,16.91,2656400,12.6141859513421,12.7910203338376,12.1794680943741,12.4594558666586,3605271.72941837,0.0,1.0
2009-07-07,16.67,17.27,16.56,17.1,2545700,12.2826214841631,12.7247074404018,12.2015723921861,12.5994497528008,3455029.4539905,0.0,1.0
2009-07-08,16.35,17.0,15.87,16.9,4021300,12.0468423075025,12.5257687600944,11.6931735425116,12.452087767388,5457716.91217818,0.0,1.0
2009-07-09,16.31,16.5,16.01,16.44,2171500,12.01736991042,12.1573637965622,11.7963269323007,12.1131552009383,2947164.41817195,0.0,1.0
2009-07-10,16.13,16.75,15.97,16.13,1588400,11.8847441235484,12.3415662783283,11.7668545352181,11.8847441235484,2155779.85808166,0.0,1.0
2009-07-13,16.25,16.43,15.57,16.21,2203200,11.9731613147961,12.1057871016677,11.4721305643923,11.9436889177135,2990187.72558897,0.0,1.0
2009-07-14,16.72,16.81,16.09,16.42,2520000,12.3194619805164,12.3857748739522,11.8552717264658,12.0984190023971,3420149.35933378,0.0,1.0
2009-07-15,16.46,16.94,15.98,16.94,2641800,12.1278913994796,12.4815601644705,11.7742226344887,12.4815601644705,3585456.57836826,0.0,1.0
2009-07-16,17.24,17.42,16.72,16.88,3806300,12.7026031425898,12.8352289294614,12.3194619805164,12.4373515688467,5165918.45493343,0.0,1.0
2009-07-17,16.98,17.68,16.74,17.68,2752200,12.5110325615531,13.0267995104982,12.3341981790577,13.0267995104982,3735291.69315812,0.0,1.0
2009-07-20,17.46,17.5,16.81,17.05,1853000,12.864701326544,12.8941737236266,12.3857748739522,12.5626092564476,2514895.54081171,0.0,1.0
2009-07-21,16.54,17.7,16.46,17.56,3887800,12.1868361936448,13.0415357090395,12.1278913994796,12.9383823192504,5276530.42826106,0.0,1.0
2009-07-22,16.73,17.16,16.465,16.465,3022900,12.326830079787,12.6436583484247,12.131575449115,12.131575449115,4102686.30886116,0.0,1.0
2009-07-23,16.57,17.1,16.18,16.48,5091700,12.2089404914567,12.5994497528008,11.9215846199016,12.1426275980209,6910466.06861899,0.0,1.0
2009-07-24,15.92,16.5,15.88,16.48,4181100,11.7300140388649,12.1573637965622,11.7005416417823,12.1426275980209,5674597.81202796,0.0,1.0
2009-07-27,16.17,16.31,15.66,16.04,2186100,11.914216520631,12.01736991042,11.5384434578281,11.8184312301126,2966979.56922205,0.0,1.0
2009-07-28,15.89,16.25,15.83,16.09,2237300,11.7079097410529,11.9731613147961,11.6637011454291,11.8552717264658,3036468.31811012,0.0,1.0
2009-07-29,15.57,16.16,15.52,15.89,1700900,11.4721305643923,11.9068484213603,11.4352900680391,11.7079097410529,2308465.09733764,0.0,1.0
2009-07-30,15.86,16.19,15.7,15.83,2062600,11.685805443241,11.9289527191722,11.5679158549107,11.6637011454291,2799365.10657217,0.0,1.0
2009-07-31,16.64,16.69,15.83,15.83,3197100,12.2605171863512,12.2973576827044,11.6637011454291,11.6637011454291,4339110.91933574,0.0,1.0
2009-08-03,17.54,17.58,16.65,16.65,4397900,12.9236461207092,12.9531185177917,12.2678852856219,12.2678852856219,5968839.2331008,0.0,1.0
2009-08-04,17.62,17.809,17.15,17.25,2803500,12.9825909148743,13.1218479910895,12.636290249154,12.7099712418605,3804916.16225884,0.0,1.0
2009-08-05,18.33,18.54,17.95,18.38,5593600,13.50572596309,13.6604560477735,13.2257381908055,13.5425664594432,7591645.81601964,0.0,1.0
2009-08-06,15.12,16.34,15.07,16.04,13622900,11.1405660972134,12.0394742082319,11.1037256008601,11.8184312301126,18489028.8520905,0.0,1.0
2009-08-07,14.78,15.67,14.65,15.48,6319800,10.8900507220115,11.5458115570988,10.7942654314931,11.4058176709565,8577246.0004435,0.0,1.0
2009-08-10,14.69,14.91,14.47,14.73,5710200,10.8237378285757,10.9858360125298,10.6616396446215,10.8532102256583,7749895.58399514,0.0,1.0
2009-08-11,14.14,14.76,14.03,14.76,4943800,10.4184923686903,10.8753145234702,10.3374432767132,10.8753145234702,6709735.87407712,0.0,1.0
2009-08-12,14.19,14.4,14.05,14.14,4689700,10.4553328650435,10.610062949727,10.3521794752545,10.4184923686903,6364870.81367764,0.0,1.0
2009-08-13,14.61,14.64,14.08,14.3,3465400,10.7647930344105,10.7868973322225,10.3742837730664,10.5363819570206,4703248.24993466,0.0,1.0
2009-08-14,14.32,14.64,14.16,14.63,2202000,10.5511181555619,10.7868973322225,10.4332285672316,10.7795292329518,2988559.08303689,0.0,1.0
2009-08-17,13.95,14.1,13.74,14.06,2279000,10.278498482548,10.3890199716077,10.1237683978645,10.3595475745251,3093063.64679434,0.0,1.0
2009-08-18,14.07,14.12,13.83,13.84,2005600,10.3669156737958,10.403756170149,10.1900812913003,10.197449390571,2722004.58534914,0.0,1.0
2009-08-19,13.79,14.0,13.68,13.85,3144400,10.1606088942177,10.3153389789013,10.0795598022407,10.2048174898416,4267586.36725762,0.0,1.0
2009-08-20,14.03,14.05,13.64,13.76,3185500,10.3374432767132,10.3521794752545,10.0500874051581,10.1385045964058,4323367.37466578,0.0,1.0
2009-08-21,14.47,14.65,14.09,14.09,2992700,10.6616396446215,10.7942654314931,10.3816518723371,10.3816518723371,4061698.80463422,0.0,1.0
2009-08-24,14.56,15.09,14.51,14.85,3262400,10.7279525380573,11.1184617994014,10.6911120417041,10.941627416906,4427736.21821054,0.0,1.0
2009-08-25,14.81,15.08,14.48,14.48,2062300,10.9121550198234,11.1110937001308,10.6690077438922,10.6690077438922,2798957.94593416,0.0,1.0
2009-08-26,14.76,15.12,14.69,14.74,1727900,10.8753145234702,11.1405660972134,10.8237378285757,10.8605783249289,2345109.55475907,0.0,1.0
2009-08-27,14.79,14.9,14.33,14.75,1528600,10.8974188212821,10.9784679132592,10.5584862548325,10.8679464241995,2074619.17090382,0.0,1.0
2009-08-28,14.98,15.07,14.76,14.96,1352400,11.0374127074244,11.1037256008601,10.8753145234702,11.0226765088831,1835480.15617579,0.0,1.0
2009-08-31,14.56,14.91,14.45,14.75,1267700,10.7279525380573,10.9858360125298,10.6469034460802,10.8679464241995,1720525.13604264,0.0,1.0
2009-09-01,14.15,14.73,14.09,14.56,2710600,10.4258604679609,10.8532102256583,10.3816518723371,10.7279525380573,3678832.08468658,0.0,1.0
2009-09-02,14.43,14.65,14.01,14.11,3030500,10.6321672475389,10.7942654314931,10.3227070781719,10.3963880708783,4113001.04502424,0.0,1.0
2009-09-03,14.65,14.69,14.25,14.46,2008500,10.7942654314931,10.8237378285757,10.4995414606674,10.6542715453509,2725940.47151663,0.0,1.0
2009-09-04,15.05,15.08,14.55,14.78,1745800,11.0889894023189,11.1110937001308,10.7205844387867,10.8900507220115,2369403.47282734,0.0,1.0
2009-09-08,15.53,15.57,15.17,15.25,2773200,11.4426581673098,11.4721305643923,11.1774065935666,11.2363513877317,3763792.93781922,0.0,1.0
2009-09-09,15.58,15.6,15.18,15.4,1963200,11.5605477556401,11.5753879966614,11.2637429352128,11.4269855864478,2645779.13144968,0.11,1.0
2009-09-10,14.68,15.58,14.37,15.58,8229000,10.8927369096788,11.5605477556401,10.6627131738477,11.5605477556401,11090116.3776994,0.0,1.0
2009-09-11,15.33,15.34,14.81,14.81,3645300,11.375044742873,11.3824648633837,10.9891984763177,10.9891984763177,4912723.44533088,0.0,1.0
2009-09-14,15.57,15.62,15.1,15.22,2201500,11.5531276351294,11.5902282376828,11.2043819711274,11.2934234172556,2966932.9451337,0.0,1.0
2009-09-15,15.97,16.16,15.65,15.67,2971000,11.8499324555566,11.9909147452595,11.6124885992148,11.6273288402362,4003978.09674869,0.0,1.0
2009-09-16,16.59,16.68,15.98,15.98,3840400,12.3099799272188,12.3767610118149,11.8573525760673,11.8573525760673,5175657.18032771,0.0,1.0
2009-09-17,16.55,16.93,16.36,16.38,3074800,12.2802994451761,12.5622640245819,12.1393171554731,12.1541573964945,4143868.00803865,0.0,1.0
2009-09-18,16.36,16.51,16.08,16.12,2542900,12.1393171554731,12.2506189631333,11.9315537811741,11.9612342632168,3427033.28920305,0.0,1.0
2009-09-21,16.25,16.35,16.05,16.24,1857000,12.0576958298556,12.1318970349625,11.909293419642,12.050275709345,2502654.77134377,0.0,1.0
2009-09-22,16.37,16.53,16.24,16.32,1602800,12.1467372759838,12.2654592041547,12.050275709345,12.1096366734304,2160072.73425406,0.0,1.0
2009-09-23,15.8,16.5,15.78,16.43,2802600,11.723790406875,12.2431988426227,11.7089501658537,12.1912579990479,3777027.60482932,0.0,1.0
2009-09-24,15.93,16.05,15.43,15.85,4028100,11.8202519735139,11.909293419642,11.4492459479799,11.7608910094284,5428618.03147538,0.0,1.0
2009-09-25,15.66,15.96,15.47,15.86,3284800,11.6199087197255,11.8425123350459,11.4789264300226,11.7683111299391,4426882.27943457,0.0,1.0
2009-09-28,15.49,15.76,15.44,15.72,1866100,11.4937666710439,11.6941099248323,11.4566660684905,11.6644294427896,2514918.72310426,0.0,1.0
2009-09-29,15.88,16.05,15.4,15.5,3516300,11.7831513709605,11.909293419642,11.4269855864478,11.5011867915546,4738871.82147337,0.0,1.0
2009-09-30,15.73,15.94,14.81,15.64,4553000,11.6718495633003,11.8276720940246,10.9891984763177,11.6050684787041,6136018.94126446,0.0,1.0
2009-10-01,15.06,15.75,15.0,15.66,2960200,11.1747014890847,11.6866898043216,11.1301807660206,11.6199087197255,3989423.07707689,0.0,1.0
2009-10-02,14.81,15.32,14.78,14.9,2692600,10.9891984763177,11.3676246223624,10.9669381147856,11.0559795609138,3628782.03409811,0.0,1.0
2009-10-05,15.16,15.31,14.76,14.88,2598100,11.2489026941915,11.3602045018517,10.9520978737643,11.0411393198924,3501425.61196996,0.0,1.0
2009-10-06,14.96,15.32,14.89,15.02,3919000,11.1005002839779,11.3676246223624,11.0485594404031,11.145021007042,5281585.37905018,0.0,1.0
2009-10-07,14.75,15.04,14.62,14.89,2151700,10.9446777532536,11.1598612480633,10.8482161866147,11.0485594404031,2899818.13220267,0.0,1.0
2009-10-08,14.93,15.15,14.84,14.95,3577500,11.0782399224458,11.2414825736808,11.0114588378497,11.0930801634672,4821350.2662802,0.0,1.0
2009-10-09,15.3,15.33,14.8,14.93,2125600,11.352784381341,11.375044742873,10.981778355807,11.0782399224458,2864643.50132919,0.0,1.0
2009-10-12,15.77,15.84,15.33,15.39,2300200,11.701530045343,11.7534708889177,11.375044742873,11.4195654659371,3099949.65268977,0.0,1.0
2009-10-13,15.44,15.78,15.425,15.69,1831400,11.4566660684905,11.7089501658537,11.4455358877245,11.6421690812575,2468153.9839736,0.0,1.0
2009-10-14,15.61,15.87,15.46,15.62,1720400,11.5828081171721,11.7757312504498,11.4715063095119,11.5902282376828,2318560.72623576,0.0,1.0
2009-10-15,16.14,16.25,15.48,15.55,4066000,11.9760745042382,12.0576958298556,11.4863465505333,11.538287394108,5479695.3690273,0.0,1.0
2009-10-16,16.5,16.65,15.8,16.01,5283300,12.2431988426227,12.3545006502829,11.723790406875,11.8796129375993,7120234.76221887,0.0,1.0
2009-10-19,16.51,16.765,16.12,16.52,3559700,12.2506189631333,12.4398320361557,11.9612342632168,12.258039083644,4797361.43756188,0.0,1.0
2009-10-20,14.65,16.85,14.5,16.7,14695900,10.8704765481468,12.5029030604965,10.7591747404866,12.3916012528363,19805473.4809858,0.0,1.0
2009-10-21,14.0,14.84,13.93,14.6,6366800,10.3881687149526,11.0114588378497,10.3362278713778,10.8333759455934,8580453.63392105,0.0,1.0
2009-10-22,14.35,14.63,13.92,13.98,4265200,10.6478729328264,10.8556363071254,10.3288077508671,10.3733284739312,5748154.62075142,0.0,1.0
2009-10-23,14.01,14.5,13.93,14.42,2767200,10.3955888354632,10.7591747404866,10.3362278713778,10.6998137764011,3729319.48479401,0.0,1.0
2009-10-26,13.43,14.09,13.36,14.0,5614100,9.96522184584377,10.4549497995487,9.91328100226901,10.3881687149526,7566049.62401778,0.0,1.0
2009-10-27,13.56,13.66,13.28,13.43,4024700,10.0616834124826,10.1358846175894,9.85392003818357,9.96522184584377,5424035.8956528,0.0,1.0
2009-10-28,12.97,13.71,12.95,13.58,3353000,9.62389630235248,10.1729852201428,9.60905606133111,10.076523653504,4518794.5332879,0.0,1.0
2009-10-29,13.14,13.505,13.01,13.08,5726300,9.75003835103404,10.0208727496739,9.6535767843952,9.70551762796996,7717260.10616359,0.0,1.0
2009-10-30,12.64,13.3,12.64,13.12,3490700,9.37903232550002,9.86876027920493,9.37903232550002,9.73519811001268,4704371.03410321,0.0,1.0
2009-11-02,12.6,12.91,12.39,12.74,3398000,9.3493518434573,9.57937557928839,9.19352931273301,9.45323353060683,4579440.44858702,0.0,1.0
2009-11-03,13.06,13.12,12.48,12.49,3142100,9.6906773869486,9.73519811001268,9.26031039732914,9.26773051783982,4234567.34358601,0.0,1.0
2009-11-04,13.02,13.51,12.95,13.16,3145100,9.66099690490588,10.0245828099292,9.60905606133111,9.7648785920554,4238610.40460596,0.0,1.0
2009-11-05,13.54,13.62,13.195,13.34,3374200,10.0468431714613,10.1062041355467,9.79084901384278,9.89844076124765,4547365.4978288,0.0,1.0
2009-11-06,13.53,13.81,13.3,13.39,2654000,10.0394230509506,10.2471864252496,9.86876027920493,9.93554136380105,3576761.31564153,0.0,1.0
2009-11-09,13.98,14.06,13.71,13.71,2594200,10.3733284739312,10.4326894380166,10.1729852201428,10.1729852201428,3496169.63264404,0.0,1.0
2009-11-10,13.65,14.055,13.55,13.87,2551600,10.1284644970787,10.4289793777613,10.0542632919719,10.2917071483137,3438758.16616089,0.0,1.0
2009-11-11,13.57,13.87,13.385,13.83,2621800,10.0691035329933,10.2917071483137,9.93183130354571,10.262026666271,3533365.7940275,0.0,1.0
2009-11-12,13.4,13.7,13.31,13.52,1348300,9.94296148431173,10.1655650996321,9.87618039971561,10.0320029304399,1817086.39106236,0.0,1.0
2009-11-13,13.45,13.59,13.3,13.47,1387000,9.98006208686513,10.0839437740147,9.86876027920493,9.9949023278865,1869241.8782196,0.0,1.0
2009-11-16,13.8,13.89,13.55,13.55,1681000,10.2397663047389,10.3065473893351,10.0542632919719,10.0542632919719,2265461.85817387,0.0,1.0
2009-11-17,14.17,14.39,13.98,14.09,3599200,10.5143107636341,10.6775534148691,10.3733284739312,10.4549497995487,4850595.07432444,0.0,1.0
2009-11-18,14.24,14.39,14.04,14.19,1653900,10.5662516072089,10.6775534148691,10.4178491969953,10.5291510046555,2228939.54029372,0.0,1.0
2009-11-19,13.73,14.26,13.58,14.04,2052100,10.1878254611642,10.5810918482302,10.076523653504,10.4178491969953,2765588.50634062,0.0,1.0
2009-11-20,13.64,14.2,13.54,13.85,2599500,10.1210443765681,10.5365711251662,10.0468431714613,10.2768669072923,3503312.37377926,0.0,1.0
2009-11-23,13.79,13.99,13.701,13.77,1761600,10.2323461842283,10.3807485944419,10.1663071116832,10.2175059432069,2374085.43090962,0.0,1.0
2009-11-24,13.72,13.85,13.53,13.8,1098900,10.1804053406535,10.2768669072923,10.0394230509506,10.2397663047389,1480973.25160456,0.0,1.0
2009-11-25,13.78,13.97,13.52,13.75,1123000,10.2249260637176,10.3659083534205,10.0320029304399,10.2026657021855,1513452.50846475,0.0,1.0
2009-11-27,13.75,13.81,13.23,13.23,749700,10.2026657021855,10.2471864252496,9.81681943563017,9.81681943563017,1010360.94888337,0.0,1.0
2009-11-30,13.75,13.75,13.75,13.75,2400200,10.2026657021855,10.2026657021855,10.2026657021855,10.2026657021855,3234718.35335451,0.0,1.0
2009-12-01,13.69,13.79,13.58,13.77,1414700,10.2397663047389,10.3145637211359,10.1574891467023,10.2996042378565,1891375.48881726,0.11,1.0
2009-12-02,13.79,14.01,13.65,13.7,1808800,10.3145637211359,10.4791180372091,10.2098473381802,10.2472460463786,2418265.34542491,0.0,1.0
2009-12-03,13.58,13.9,13.58,13.79,1699300,10.1574891467023,10.3968408791725,10.1574891467023,10.3145637211359,2271869.91457352,0.0,1.0
2009-12-04,13.86,13.9,13.33,13.8,2786300,10.3669219126137,10.3968408791725,9.97049560571002,10.3220434627756,3725128.66649573,0.0,1.0
2009-12-07,13.84,14.06,13.75,13.75,2541800,10.3519624293343,10.5165167454076,10.2846447545771,10.2846447545771,3398245.71815628,0.0,1.0
2009-12-08,13.81,13.97,13.57,13.72,1521000,10.3295232044153,10.4491990706503,10.1500094050626,10.262205529658,2033492.69703189,0.0,1.0
2009-12-09,13.76,13.86,13.6,13.75,1057500,10.2921244962168,10.3669219126137,10.1724486299817,10.2846447545771,1413818.88698964,0.0,1.0
2009-12-10,13.88,13.96,13.73,13.74,1594500,10.3818813958931,10.4417193290106,10.2696852712977,10.2771650129374,2131758.12321984,0.0,1.0
2009-12-11,14.25,14.27,13.92,13.92,2006600,10.6586318365617,10.6735913198411,10.4118003624519,10.4118003624519,2682712.98215925,0.0,1.0
2009-12-14,14.23,14.49,13.98,14.49,1179800,10.6436723532823,10.8381456359143,10.45667881229,10.8381456359143,1577327.20838807,0.0,1.0
2009-12-15,14.05,14.21,13.99,14.12,2027100,10.5090370037679,10.628712870003,10.4641585539297,10.5613951952457,2710120.34592594,0.0,1.0
2009-12-16,14.43,14.48,14.085,14.2,2056300,10.7932671860762,10.8306658942747,10.5352160995068,10.6212331283633,2749159.12748632,0.0,1.0
2009-12-17,14.31,14.7,14.26,14.3,1537300,10.7035102863999,10.9952202103479,10.6661115782014,10.6960305447602,2055284.89358786,0.0,1.0
2009-12-18,15.07,15.22,14.3,14.33,3877200,11.2719706510165,11.3841667756119,10.6960305447602,10.7184697696793,5183601.50225647,0.0,1.0
2009-12-21,15.44,15.46,15.05,15.08,1535700,11.5487210916851,11.5636805749645,11.2570111677371,11.2794503926562,2053145.78226949,0.0,1.0
2009-12-22,15.28,15.55,15.22,15.46,1586600,11.42904522545,11.6309982497217,11.3841667756119,11.5636805749645,2121196.26108536,0.0,1.0
2009-12-23,15.44,15.5,15.2,15.34,990200,11.5487210916851,11.5935995415233,11.3692072923325,11.4739236752882,1323842.51716042,0.0,1.0
2009-12-24,15.37,15.55,15.22,15.44,355800,11.4963629002073,11.6309982497217,11.3841667756119,11.5487210916851,475684.87942403,0.0,1.0
2009-12-28,15.16,15.42,15.0,15.4,1839500,11.3392883257737,11.5337616084057,11.2196124595387,11.5188021251264,2459309.54384628,0.0,1.0
2009-12-29,15.32,15.4,15.125,15.15,1073200,11.4589641920088,11.5188021251264,11.3131092300348,11.331808584134,1434808.91680121,0.0,1.0
2009-12-30,15.04,15.27,14.89,15.2,1177900,11.2495314260974,11.4215654838104,11.137335301502,11.3692072923325,1574787.01369749,0.0,1.0
2009-12-31,14.92,15.13,14.915,15.08,1165700,11.1597745264211,11.3168491008547,11.1560346556013,11.2794503926562,1558476.28989487,0.0,1.0
2010-01-04,14.64,14.8,14.2,14.41,3874200,10.9503417605097,11.0700176267448,10.6212331283633,10.7783077027968,5179590.66853453,0.0,1.0
2010-01-05,14.36,14.6,14.295,14.58,2429100,10.7409089945983,10.920422793951,10.6922906739403,10.9054633106716,3247572.06466812,0.0,1.0
2010-01-06,14.68,14.87,14.41,14.73,3138700,10.9802607270685,11.1223758182227,10.7783077027968,11.017659435267,4196267.9343682,0.0,1.0
2010-01-07,14.69,14.89,14.55,14.73,1618800,10.9877404687082,11.137335301502,10.8830240857525,11.017659435267,2164245.87636768,0.0,1.0
2010-01-08,14.43,14.59,14.23,14.39,1846000,10.7932671860762,10.9129430523113,10.6436723532823,10.7633482195174,2467999.68357718,0.0,1.0
2010-01-11,14.45,14.56,14.26,14.45,1652800,10.8082266693556,10.8905038273922,10.6661115782014,10.8082266693556,2209701.99188318,0.0,1.0
2010-01-12,14.46,14.63,14.3,14.39,873600,10.8157064109953,10.94286201887,10.6960305447602,10.7633482195174,1167954.7798337,0.0,1.0
2010-01-13,14.81,14.83,14.4591,14.47,1100600,11.0774973683845,11.0924568516639,10.8150332342477,10.823186152635,1471441.19812841,0.0,1.0
2010-01-14,15.45,15.52,14.81,14.87,2966600,11.5562008333248,11.6085590248027,11.0774973683845,11.1223758182227,3966179.77318531,0.0,1.0
2010-01-15,15.18,15.45,15.01,15.45,1814900,11.3542478090531,11.5562008333248,11.2270922011783,11.5562008333248,2426420.70732624,0.0,1.0
2010-01-19,15.31,15.45,15.11,15.23,3489900,11.4514844503691,11.5562008333248,11.3018896175753,11.3916465172516,4665802.86875191,0.0,1.0
2010-01-20,17.26,17.47,16.54,16.59,12477700,12.9100340701091,13.0671086445427,12.3714926720513,12.4088913802498,16681993.3108186,0.0,1.0
2010-01-21,17.42,17.61,17.07,17.31,3918700,13.0297099363442,13.1718250274984,12.767918978955,12.9474327783076,5239084.70207688,0.0,1.0
2010-01-22,16.91,17.49,16.9,17.37,2652100,12.6482431127199,13.0820681278221,12.6407633710802,12.9923112281458,3545710.70466687,0.0,1.0
2010-01-25,16.55,17.09,16.4,17.09,4188500,12.378972413691,12.7828784622344,12.2667762890956,12.7828784622344,5599792.34813814,0.0,1.0
2010-01-26,16.83,16.95,16.4,16.48,2281200,12.5884051796024,12.6781620792787,12.2667762890956,12.3266142222131,3049837.96217565,0.0,1.0
2010-01-27,16.56,16.87,16.43,16.74,1852100,12.3864521553307,12.6183241461611,12.2892155140147,12.5210875048451,2476155.04547849,0.0,1.0
2010-01-28,16.55,16.77,16.3617,16.57,1759100,12.378972413691,12.5435267297642,12.2381288786156,12.3939318969704,2351819.20009784,0.0,1.0
2010-01-29,16.32,16.91,16.31,16.59,1088100,12.2069383559781,12.6482431127199,12.1994586143384,12.4088913802498,1454729.39095359,0.0,1.0
2010-02-01,16.8,16.83,16.32,16.37,1003800,12.5659659546833,12.5884051796024,12.2069383559781,12.2443370641765,1342024.96336662,0.0,1.0
2010-02-02,16.83,16.9,16.61,16.83,1549600,12.5884051796024,12.6407633710802,12.4238508635291,12.5884051796024,2071729.31184788,0.0,1.0
2010-02-03,16.83,16.91,16.7,16.7,1387400,12.5884051796024,12.6482431127199,12.4911685382864,12.4911685382864,1854876.90194744,0.0,1.0
2010-02-04,16.19,16.76,16.18,16.71,1686800,12.1097017146621,12.5360469881245,12.1022219730224,12.4986482799261,2255158.10739869,0.0,1.0
2010-02-05,16.3,16.47,16.06,16.2,2672600,12.1919788726987,12.3191344805734,12.0124650733461,12.1171814563017,3573118.06843356,0.0,1.0
2010-02-08,16.3,16.6,16.13,16.3,1290300,12.1919788726987,12.4163711218894,12.0648232648239,12.1919788726987,1725059.58381345,0.0,1.0
2010-02-09,17.0,17.09,16.58,16.76,2192100,12.7155607874771,12.7828784622344,12.4014116386101,12.5360469881245,2930716.20063356,0.0,1.0
2010-02-10,17.15,17.31,16.94,17.0,1537400,12.8277569120725,12.9474327783076,12.670682337639,12.7155607874771,2055418.58804527,0.0,1.0
2010-02-11,17.54,17.55,17.0101,17.09,1388400,13.1194668360205,13.1269465776602,12.7231153265332,12.7828784622344,1856213.84652143,0.0,1.0
2010-02-12,17.81,17.87,17.18,17.34,1588900,13.3214198602922,13.3662983101304,12.8501961369916,12.9698720032267,2124271.23360552,0.0,1.0
2010-02-16,18.08,18.34,18.02,18.07,1796300,13.5233728845639,13.7178461671959,13.4784944347258,13.5158931429242,2401553.53825011,0.0,1.0
2010-02-17,18.22,18.27,18.04,18.04,1534100,13.6280892675196,13.6654879757181,13.4934539180052,13.4934539180052,2051006.67095112,0.0,1.0
2010-02-18,18.24,18.34,18.08,18.22,1482600,13.643048750799,13.7178461671959,13.5233728845639,13.6280892675196,1982154.02539086,0.0,1.0
2010-02-19,18.25,18.41,18.13,18.18,893400,13.6505284924387,13.7702043586738,13.5607715927624,13.5981703009609,1194426.28239862,0.0,1.0
2010-02-22,18.18,18.34,18.05,18.31,798400,13.5981703009609,13.7178461671959,13.5009336596449,13.6954069422769,1067416.54787,0.0,1.0
2010-02-23,17.95,18.36,17.92,18.11,1573500,13.4261362432479,13.7328056504753,13.4036970183289,13.545812109483,2103682.28716614,0.0,1.0
2010-02-24,18.14,18.24,17.95,18.04,984800,13.5682513344021,13.643048750799,13.4261362432479,13.4934539180052,1316623.01646089,0.0,1.0
2010-02-25,18.17,18.22,17.8,18.01,1242600,13.5906905593212,13.6280892675196,13.3139401186525,13.4710146930861,1661287.32763434,0.0,1.0
2010-02-26,18.11,18.34,17.99,18.12,1251900,13.545812109483,13.7178461671959,13.4560552098067,13.5532918511227,1673720.91217241,0.0,1.0
2010-03-01,18.23,18.36,17.96,18.13,1614700,13.6355690091593,13.7328056504753,13.4336159848876,13.5607715927624,2158764.40361434,0.0,1.0
2010-03-02,17.84,18.27,17.82,18.18,2105400,13.3438590852113,13.6654879757181,13.3288996019319,13.5981703009609,2814803.10606901,0.0,1.0
2010-03-03,17.85,17.97,17.74,17.91,1226600,13.351338826851,13.4410957265273,13.2690616688144,13.3962172766892,1639896.21445058,0.0,1.0
2010-03-04,18.08,18.25,17.82,17.93,2508800,13.5233728845639,13.6505284924387,13.3288996019319,13.4111767599685,3354126.54721476,0.0,1.0
2010-03-05,18.27,18.49,18.09,18.2,2417600,13.6654879757181,13.8300422917913,13.5308526262036,13.6131297842402,3232197.20206727,0.0,1.0
2010-03-08,18.27,18.27,18.27,18.27,3366900,13.6654879757181,13.6654879757181,13.6654879757181,13.6654879757181,4501358.68615168,0.0,1.0
2010-03-09,19.13,19.63,19.09,19.28,1560100,14.3910229147682,14.7671604713487,14.3609319102418,14.5038641817424,2073842.36525488,0.11,1.0
2010-03-10,19.45,19.54,19.05,19.1,1738500,14.6317509509797,14.6994557111642,14.3308409057154,14.3684546613734,2310989.64937863,0.0,1.0
2010-03-11,20.0,20.07,19.32,19.36,2062800,15.0455022632182,15.0981615211395,14.5339551862688,14.5640461907953,2742081.93772691,0.0,1.0
2010-03-12,19.72,20.2,19.68,20.1,1665000,14.8348652315332,15.1959572858504,14.8047742270068,15.1207297745343,2213286.03176037,0.0,1.0
2010-03-15,19.67,19.91,19.39,19.91,994900,14.7972514758751,14.9777975030338,14.5866144441901,14.9777975030338,1322521.48528432,0.0,1.0
2010-03-16,19.57,19.59,19.14,19.14,1440700,14.7220239645591,14.7370694668223,14.3985456658999,14.3985456658999,1915123.8354097,0.0,1.0
2010-03-17,19.66,19.8,19.5,19.72,1151700,14.7897287247435,14.8950472405861,14.6693647066378,14.8348652315332,1530955.86953659,0.0,1.0
2010-03-18,19.8,20.07,19.69,19.74,1155500,14.8950472405861,15.0981615211395,14.8122969781384,14.8499107337964,1536007.21303249,0.0,1.0
2010-03-19,19.74,19.95,19.68,19.93,1382500,14.8499107337964,15.0078885075602,14.8047742270068,14.992843005297,1837758.5218671,0.0,1.0
2010-03-22,20.48,20.6,19.62,19.65,1704400,15.4065943175355,15.4968673311148,14.7596377202171,14.7822059736119,2265660.48800743,0.0,1.0
2010-03-23,20.39,20.69,20.23,20.54,1595600,15.338889557351,15.5645720912993,15.2185255392453,15.4517308243251,2121032.54791402,0.0,1.0
2010-03-24,20.36,20.61,20.1,20.33,2294200,15.3163213039562,15.5043900822464,15.1207297745343,15.2937530505613,3049682.17060939,0.0,1.0
2010-03-25,20.27,20.63,20.21,20.58,1672000,15.2486165437717,15.5194355845096,15.203480036982,15.4818218288516,2222591.1382002,0.0,1.0
2010-03-26,19.59,20.86,19.55,20.86,4192100,14.7370694668223,15.6924588605366,14.7069784622958,15.6924588605366,5572562.38663221,0.0,1.0
2010-03-29,19.58,19.87,19.2,19.73,2948000,14.7295467156907,14.9477064985073,14.4436821726895,14.8423879826648,3918779.11208982,0.0,1.0
2010-03-30,19.39,19.71,19.25,19.57,1569200,14.5866144441901,14.8273424804016,14.4812959283476,14.7220239645591,2085939.00362665,0.0,1.0
2010-03-31,19.28,19.53,19.14,19.41,1459600,14.5038641817424,14.6919329600326,14.3985456658999,14.6016599464533,1940247.62279726,0.0,1.0
2010-04-01,19.28,19.57,18.89,19.42,2092900,14.5038641817424,14.7220239645591,14.2104768876096,14.6091826975849,2782093.89541818,0.0,1.0
2010-04-05,19.86,19.96,19.22,19.32,1601900,14.9401837473757,15.0154112586918,14.4587276749527,14.5339551862688,2129407.14370988,0.0,1.0
2010-04-06,19.87,20.07,19.58,19.79,1087600,14.9477064985073,15.0981615211395,14.7295467156907,14.8875244894545,1445747.68056612,0.0,1.0
2010-04-07,20.16,20.16,19.78,19.78,1938500,15.165866281324,15.165866281324,14.8800017383228,14.8800017383228,2576849.83337386,0.0,1.0
2010-04-08,20.22,20.34,19.9,20.07,1482600,15.2110027881136,15.301275801693,14.9702747519022,15.0981615211395,1970821.54395672,0.0,1.0
2010-04-09,20.14,20.26,19.955,20.22,1173500,15.1508207790608,15.2410937926401,15.011649883126,15.2110027881136,1559934.62959207,0.0,1.0
2010-04-12,20.38,20.48,20.09,20.23,1150500,15.3313668062194,15.4065943175355,15.1132070234027,15.2185255392453,1529360.70843262,0.0,1.0
2010-04-13,20.24,20.39,20.12,20.34,1675600,15.2260482903769,15.338889557351,15.1357752767976,15.301275801693,2227376.62151211,0.0,1.0
2010-04-14,20.68,20.68,20.2,20.25,1432400,15.5570493401677,15.5570493401677,15.1959572858504,15.2335710415085,1904090.6377739,0.0,1.0
2010-04-15,20.71,21.12,20.51,20.72,1234400,15.5796175935625,15.8880503899585,15.4291625709303,15.5871403446941,1640889.05561862,0.0,1.0
2010-04-16,20.38,20.75,20.08,20.54,1302800,15.3313668062194,15.6097085980889,15.1056842722711,15.4517308243251,1731813.23854499,0.0,1.0
2010-04-19,20.33,20.71,19.89,20.33,1969200,15.2937530505613,15.5796175935625,14.9627520007705,15.2937530505613,2617659.37161714,0.0,1.0
2010-04-20,20.16,20.21,19.25,19.62,5047300,15.165866281324,15.203480036982,14.4812959283476,14.7596377202171,6709380.53339587,0.0,1.0
2010-04-21,20.4,20.61,19.86,20.12,2948900,15.3464123084826,15.5043900822464,14.9401837473757,15.1357752767976,3919975.48291782,0.0,1.0
2010-04-22,20.7,20.84,20.18,20.2,2753100,15.5720948424309,15.6774133582734,15.1809117835872,15.1959572858504,3659698.36278647,0.0,1.0
2010-04-23,20.46,20.65,20.24,20.65,2089700,15.3915488152723,15.5344810867728,15.2260482903769,15.5344810867728,2777840.13247426,0.0,1.0
2010-04-26,19.91,20.43,19.87,20.43,2759100,14.9777975030338,15.3689805618774,14.9477064985073,15.3689805618774,3667674.16830632,0.0,1.0
2010-04-27,19.63,20.06,19.61,19.85,2060300,14.7671604713487,15.0906387700079,14.7521149690855,14.9326609962441,2738758.68542696,0.0,1.0
2010-04-28,18.9,19.59,18.77,19.59,3290300,14.2179996387412,14.7370694668223,14.1202038740303,14.7370694668223,4373798.8169977,0.0,1.0
2010-04-29,19.28,19.5,19.01,19.08,2131300,14.5038641817424,14.6693647066378,14.3007499011889,14.3534091591102,2833139.05074527,0.0,1.0
2010-04-30,18.52,19.4,18.52,19.28,1791300,13.9321350957401,14.5941371953217,13.9321350957401,14.5038641817424,2381176.73795336,0.0,1.0
2010-05-03,19.08,19.265,18.6,18.65,1441800,14.3534091591102,14.492580055045,13.992317104793,14.029930860451,1916586.06642168,0.0,1.0
2010-05-04,18.26,18.81,18.205,18.81,1646300,13.7365435663183,14.1502948785568,13.6951684350944,14.1502948785568,2188428.10455681,0.0,1.0
2010-05-05,18.24,18.795,17.86,18.14,1554100,13.721498064055,14.1390107518593,13.4356335210539,13.6462705527389,2065866.55973502,0.0,1.0
2010-05-06,17.74,18.49,16.86,18.19,2151000,13.3453605074746,13.9095668423453,12.683358407893,13.683884308397,2859326.2788688,0.0,1.0
2010-05-07,17.64,18.08,17.2,17.69,2336900,13.2701329961585,13.6011340459493,12.9391319463677,13.3077467518165,3106443.31989238,0.0,1.0
2010-05-10,18.27,18.49,18.13,18.39,1187900,13.7440663174499,13.9095668423453,13.6387478016073,13.8343393310292,1579076.56283972,0.0,1.0
2010-05-11,18.52,18.91,18.13,18.16,1177600,13.9321350957401,14.2255223898728,13.6387478016073,13.6613160550022,1565384.76336397,0.0,1.0
2010-05-12,18.79,18.98,18.56,18.58,1655300,14.1352493762935,14.2781816477941,13.9622261002665,13.9772716025297,2200391.81283661,0.0,1.0
2010-05-13,17.94,18.75,17.89,18.67,3035200,13.4958155301068,14.1051583717671,13.4582017744487,14.0449763627142,4034694.15231175,0.0,1.0
2010-05-14,17.5,17.84,17.42,17.82,2219600,13.164814480316,13.4205880187907,13.1046324712631,13.4055425165275,2950516.32197916,0.0,1.0
2010-05-17,17.67,17.72,17.05,17.5,1870900,13.2927012495533,13.3303150052114,12.8262906793936,13.164814480316,2486989.09118348,0.0,1.0
2010-05-18,17.62,18.06,17.49,17.82,1986800,13.2550874938953,13.5860885436861,13.1572917291844,13.4055425165275,2641055.06780871,0.0,1.0
2010-05-19,17.88,18.09,17.46,17.6,2011600,13.4506790233171,13.6086567970809,13.1347234757895,13.2400419916321,2674021.73062412,0.0,1.0
2010-05-20,17.31,17.76,17.3,17.53,2028500,13.0218822088154,13.3604060097378,13.0143594576838,13.1873827337108,2696486.91617172,0.0,1.0
2010-05-21,17.61,17.85,16.8,17.01,2490800,13.2475647427637,13.4281107699223,12.6382219011033,12.7961996748671,3311022.73147671,0.0,1.0
2010-05-24,17.32,17.87,17.29,17.59,1416300,13.029404959947,13.4431562721855,13.0068367065522,13.2325192405004,1882688.89296229,0.0,1.0
2010-05-25,17.42,17.5,16.74,16.86,1481200,13.1046324712631,13.164814480316,12.5930853943137,12.683358407893,1968960.52266875,0.0,1.0
2010-05-26,17.37,17.77,17.31,17.49,948500,13.067018715605,13.3679287608694,13.0218822088154,13.1572917291844,1260841.92259743,0.0,1.0
2010-05-27,17.97,17.97,17.5,17.65,631500,13.5183837835016,13.5183837835016,13.164814480316,13.2776557472901,839453.530964969,0.0,1.0
2010-05-28,17.78,18.07,17.66,18.07,812500,13.375451512001,13.5936112948177,13.2851784984217,13.5936112948177,1080056.99748066,0.0,1.0
2010-06-01,17.28,17.8,17.28,17.69,1125400,12.9993139554206,13.3904970142642,12.9993139554206,13.3077467518165,1495995.25534121,0.0,1.0
2010-06-02,17.7,17.76,17.3,17.4,884700,13.3152695029481,13.3604060097378,13.0143594576838,13.0895869689999,1176032.52390295,0.0,1.0
2010-06-03,17.85,17.95,17.59,17.83,803100,13.4281107699223,13.5033382812384,13.2325192405004,13.4130652676591,1067561.56883288,0.0,1.0
2010-06-04,17.19,17.7,16.99,17.56,1819300,12.9316091952361,13.3152695029481,12.7811541726039,13.2099509871056,2418397.1637127,0.0,1.0
2010-06-07,15.85,16.88,15.83,16.69,2756200,11.9235605436005,12.6984039101562,11.9085150413372,12.5554716386556,3663819.19563839,0.0,1.0
2010-06-08,16.37,16.38,15.68,15.79,4074200,12.3147436024441,12.3222663535757,11.7956737743631,11.8784240368108,5415837.80816705,0.0,1.0
2010-06-09,16.54,16.88,16.43,16.43,1096100,12.4426303716815,12.6984039101562,12.3598801092338,12.3598801092338,1457046.73838591,0.0,1.0
2010-06-10,16.64,16.91,16.31,16.77,1299700,12.5178578829976,12.720972163551,12.2696070956545,12.6156536477085,1727692.40569306,0.0,1.0
2010-06-11,16.79,16.85,16.23,16.23,1279500,12.6306991499717,12.6758356567614,12.2094250866016,12.2094250866016,1700840.52710955,0.0,1.0
2010-06-14,16.84,17.11,16.82,16.9,985200,12.6683129056298,12.8714271861832,12.6532674033665,12.7134494124194,1309627.26636055,0.0,1.0
2010-06-15,16.82,16.95,16.65,16.74,1702600,12.7585859192091,12.8571956795835,12.6296346941041,12.6979029897479,2244585.11165282,0.14,1.0
2010-06-16,16.26,16.77,16.25,16.57,2285100,12.3338054129809,12.7206590882958,12.3262200467983,12.5689517646429,3012511.12336302,0.0,1.0
2010-06-17,16.0,16.4,15.67,16.27,2978300,12.1365858922322,12.440000539538,11.8862688082049,12.3413907791636,3926376.03549605,0.0,1.0
2010-06-18,15.94,16.07,15.705,16.02,3115400,12.0910736951363,12.1896834555107,11.9128175898441,12.1517566245975,4107118.79293034,0.0,1.0
2010-06-21,15.64,16.16,15.56,16.15,1524900,11.8635127096569,12.2579517511545,11.8028297801958,12.2503663849718,2010318.24078433,0.0,1.0
2010-06-22,15.26,15.868,15.22,15.64,1512400,11.5752687947164,12.0364590586213,11.5449273299859,11.8635127096569,1993839.14182059,0.0,1.0
2010-06-23,15.42,15.6,15.11,15.21,1884200,11.6966346536388,11.8331712449264,11.4614883019768,11.5373419638032,2483993.461398,0.0,1.0
2010-06-24,14.65,15.33,14.62,15.32,3054500,11.1125614575751,11.628366357995,11.0898053590271,11.6207809918123,4026832.622779,0.0,1.0
2010-06-25,14.92,15.22,14.61,14.76,2632700,11.3173663445065,11.5449273299859,11.0822199928445,11.1960004855842,3470761.90734664,0.0,1.0
2010-06-28,14.83,15.06,14.78,14.98,1696000,11.2490980488627,11.4235614710635,11.2111712179495,11.3628785416024,2235884.14739997,0.0,1.0
2010-06-29,14.43,14.68,14.29,14.6,2160100,10.9456834015569,11.135317556123,10.8394882749999,11.0746346266619,2847720.13372563,0.0,1.0
2010-06-30,14.46,14.825,14.42,14.44,1826100,10.9684395001048,11.2453053657714,10.9380980353742,10.9532687677395,2407398.60941456,0.0,1.0
2010-07-01,14.26,14.56,13.96,14.56,2718700,10.8167321764519,11.0442931619313,10.5891711909726,11.0442931619313,3584138.10821716,0.0,1.0
2010-07-02,14.24,14.45,14.12,14.31,1355900,10.8015614440866,10.9608541339222,10.7105370498949,10.8546590073652,1787520.82279459,0.0,1.0
2010-07-06,14.12,14.57,14.04,14.46,2125500,10.7105370498949,11.0518785281139,10.6498541204337,10.9684395001048,2802105.987794,0.0,1.0
2010-07-07,14.78,14.8,14.06,14.21,2043200,11.2111712179495,11.2263419503148,10.665024852799,10.7788053455387,2693607.60021674,0.0,1.0
2010-07-08,14.96,15.07,14.77,14.9,1162900,11.3477078092371,11.4311468372462,11.2035858517668,11.3021956121412,1533083.53479447,0.0,1.0
2010-07-09,15.26,15.3,14.84,14.9,796200,11.5752687947164,11.605610259447,11.2566834150453,11.3021956121412,1049652.68759426,0.0,1.0
2010-07-12,15.36,15.43,15.04,15.23,1044600,11.6511224565429,11.7042200198214,11.4083907386982,11.5525126961685,1377125.34220165,0.0,1.0
2010-07-13,15.85,15.95,15.55,15.56,1495400,12.0228053994925,12.0986590613189,11.7952444140131,11.8028297801958,1971427.5672299,0.0,1.0
2010-07-14,15.83,15.95,15.63,15.76,1630500,12.0076346671272,12.0986590613189,11.8559273434743,11.9545371038487,2149533.66882998,0.0,1.0
2010-07-15,16.08,16.14,15.56,15.87,2169900,12.1972688216933,12.2427810187892,11.8028297801958,12.0379761318578,2860639.74731321,0.0,1.0
2010-07-16,15.53,16.0,15.5,15.98,1494000,11.7800736816479,12.1365858922322,11.7573175830999,12.1214151598669,1969581.90814595,0.0,1.0
2010-07-19,15.37,15.75,15.28,15.54,1563500,11.6587078227255,11.946951737666,11.5904395270817,11.7876590478305,2061205.69838435,0.0,1.0
2010-07-20,15.51,15.54,14.97,15.15,2155800,11.7649029492826,11.7876590478305,11.3552931754197,11.4918297667073,2842051.3236821,0.0,1.0
2010-07-21,15.34,15.63,15.2775,15.57,1692400,11.6359517241776,11.8559273434743,11.5885431855361,11.8104151463784,2231138.16689841,0.0,1.0
2010-07-22,16.26,16.31,15.49,15.49,2734400,12.3338054129809,12.3717322438942,11.7497322169173,11.7497322169173,3604835.85651562,0.0,1.0
2010-07-23,16.24,16.44,16.01,16.19,1858800,12.3186346806157,12.4703420042686,12.1441712584148,12.2807078497024,2450507.93230368,0.0,1.0
2010-07-26,16.42,16.5,16.18,16.35,1157800,12.4551712719033,12.5158542013644,12.2731224835198,12.4020737086248,1526360.06241726,0.0,1.0
2010-07-27,16.43,16.6,16.31,16.57,1616700,12.4627566380859,12.5917078631909,12.3717322438942,12.5689517646429,2131340.74357402,0.0,1.0
2010-07-28,16.1,16.53,15.975,16.36,1109900,12.2124395540586,12.5386102999124,12.1176224767756,12.4096590748074,1463212.15518822,0.0,1.0
2010-07-29,15.84,16.31,15.51,16.26,1166300,12.0152200333099,12.3717322438942,11.7649029492826,12.3338054129809,1537565.8497126,0.0,1.0
2010-07-30,15.72,15.83,15.49,15.7,1129000,11.9241956391181,12.0076346671272,11.7497322169173,11.9090249067528,1488392.21840481,0.0,1.0
2010-08-02,16.1,16.2,15.81,15.92,883800,12.2124395540586,12.2882932158851,11.9924639347619,12.075902962771,1165138.21313213,0.0,1.0
2010-08-03,15.85,16.05,15.705,16.02,730700,12.0228053994925,12.1745127231454,11.9128175898441,12.1517566245975,963302.209024266,0.0,1.0
2010-08-04,16.04,16.0756,15.88,15.92,615000,12.1669273569628,12.193931260573,12.0455614980404,12.075902962771,810771.669015905,0.0,1.0
2010-08-05,15.93,16.02,15.69,15.9,1270000,12.0834883289537,12.1517566245975,11.9014395405702,12.0607322304057,1674276.45471577,0.0,1.0
2010-08-06,15.71,16.02,15.55,15.66,2309900,11.9166102729355,12.1517566245975,11.7952444140131,11.8786834420222,3045205.65570706,0.0,1.0
2010-08-09,16.08,16.11,15.82,15.85,984800,12.1972688216933,12.2200249202413,12.0000493009446,12.0228053994925,1298289.33275914,0.0,1.0
2010-08-10,15.55,16.1001,15.41,15.84,3364400,11.7952444140131,12.2125154077205,11.6890492874561,12.0152200333099,4435382.44428802,0.0,1.0
2010-08-11,14.89,15.29,14.76,15.26,2578900,11.2946102459586,11.5980248932644,11.1960004855842,11.5752687947164,3399835.8654067,0.0,1.0
2010-08-12,15.65,16.02,15.0,15.09,5587300,11.8710980758396,12.1517566245975,11.3780492739677,11.4463175696115,7365893.57120745,0.0,1.0
2010-08-13,15.07,15.4801,15.04,15.31,2193600,11.4311468372462,11.7422227043965,11.4083907386982,11.6131956256297,2891884.11894844,0.0,1.0
2010-08-16,15.17,15.31,14.9,14.95,1590800,11.5070004990726,11.6131956256297,11.3021956121412,11.3401224430544,2097196.05052115,0.0,1.0
2010-08-17,15.55,15.74,15.21,15.29,1167900,11.7952444140131,11.9393663714834,11.5373419638032,11.5980248932644,1539675.17437997,0.0,1.0
2010-08-18,16.04,16.3,15.49,15.56,1879900,12.1669273569628,12.3641468777115,11.7497322169173,11.8028297801958,2478324.65135447,0.0,1.0
2010-08-19,15.64,16.0599,15.55,15.69,1624000,11.8635127096569,12.1820222356662,11.7952444140131,11.9014395405702,2140964.53736885,0.0,1.0
2010-08-20,15.6,15.67,15.37,15.63,1217100,11.8331712449264,11.8862688082049,11.6587078227255,11.8559273434743,1604536.90790123,0.0,1.0
2010-08-23,15.76,16.17,15.69,15.75,2270900,11.9545371038487,12.2655371173371,11.9014395405702,11.946951737666,2993790.8669402,0.0,1.0
2010-08-24,15.73,16.0,15.39,15.54,1360300,11.9317810053008,12.1365858922322,11.6738785550908,11.7876590478305,1793321.46562981,0.0,1.0
2010-08-25,15.9,16.12,15.57,15.59,1989100,12.0607322304057,12.2276102864239,11.8104151463784,11.8255858787437,2622286.0599017,0.0,1.0
2010-08-26,15.83,16.21,15.82,15.98,2106100,12.0076346671272,12.2958785820677,12.0000493009446,12.1214151598669,2776530.42620228,0.0,1.0
2010-08-27,16.62,16.7,15.83,15.96,1783500,12.6068785955562,12.6675615250173,12.0076346671272,12.1062444275016,2351237.84014613,0.0,1.0
2010-08-30,16.08,16.77,16.08,16.52,904100,12.1972688216933,12.7206590882958,12.1972688216933,12.5310249337297,1191900.26984924,0.0,1.0
2010-08-31,15.75,16.0,15.71,15.98,2375800,11.946951737666,12.1365858922322,11.9166102729355,12.1214151598669,3132083.4654439,0.0,1.0
2010-09-01,16.63,16.68,15.99,16.02,2615000,12.6144639617388,12.652390792652,12.1290005260495,12.1517566245975,3447427.50321399,0.0,1.0
2010-09-02,18.18,18.22,16.67,16.97,4463300,13.7901957200488,13.8205371847794,12.6448054264694,12.8723664119487,5884092.99238814,0.0,1.0
2010-09-03,18.03,18.62,17.785,18.35,2294900,13.6764152273091,14.1239518320852,13.4905737558343,13.9191469451538,3025430.73695059,0.0,1.0
2010-09-07,17.87,18.36,17.84,18.31,1592300,13.5550493683868,13.9267323113364,13.5322932698389,13.8888054804232,2099173.5423968,0.0,1.0
2010-09-08,17.94,18.02,17.76,17.86,1111800,13.7143420582224,13.7754985445466,13.5767399639927,13.6531855718981,1454367.39985945,0.14,1.0
2010-09-09,17.87,18.11,17.69,18.1,1283200,13.6608301326886,13.8442995916615,13.5232280384589,13.8366550308709,1678579.10370539,0.0,1.0
2010-09-10,17.96,18.36,17.87,17.87,1249400,13.7296311798034,14.0354136114249,13.6608301326886,13.6608301326886,1634364.66035654,0.0,1.0
2010-09-13,18.42,18.48,18.12,18.19,1169400,14.0812809761681,14.1271483409113,13.851944152452,13.9054560779858,1529715.0903001,0.0,1.0
2010-09-14,18.63,18.78,18.3065,18.43,1214900,14.2418167527694,14.3564851646274,13.9945152111955,14.0889255369586,1589234.5332697,0.0,1.0
2010-09-15,18.77,18.89,18.55,18.58,359535,14.3488406038369,14.4405753333233,14.1806602664451,14.2035939488167,470314.789628052,0.0,1.0
2010-09-16,18.81,18.89,18.41,18.64,419603,14.379418846999,14.4405753333233,14.0736364153776,14.2494613135599,548890.919304936,0.0,1.0
2010-09-17,17.65,18.35,17.26,18.32,5548700,13.4926497952968,14.0277690506343,13.1945119244659,14.0048353682627,7258363.3671525,0.0,1.0
2010-09-20,17.63,17.83,17.35,17.65,2727000,13.4773606737157,13.6302518895265,13.2633129715807,13.4926497952968,3567242.2192991,0.0,1.0
2010-09-21,17.73,17.92,17.48,17.68,1647500,13.5538062816211,13.6990529366413,13.3626922618577,13.5155834776684,2155127.08334993,0.0,1.0
2010-09-22,17.91,18.03,17.55,17.66,1669200,13.6914083758507,13.7831431053372,13.4162041873914,13.5002943560873,2183513.27922775,0.0,1.0
2010-09-23,18.03,18.44,17.66,17.75,2194600,13.7831431053372,14.0965700977492,13.5002943560873,13.5690954032022,2870799.33057344,0.0,1.0
2010-09-24,18.41,18.59,18.22,18.25,1407200,14.0736364153776,14.2112385096072,13.9283897603574,13.951323442729,1840785.93729288,0.0,1.0
2010-09-27,18.32,18.55,18.28,18.41,1859100,14.0048353682627,14.1806602664451,13.9742571251006,14.0736364153776,2431925.19614923,0.0,1.0
2010-09-28,18.79,18.79,18.2,18.33,1780200,14.364129725418,14.364129725418,13.9131006387763,14.0124799290533,2328714.55768105,0.0,1.0
2010-09-29,18.84,18.86,18.51,18.67,1727200,14.4023525293706,14.4176416509517,14.1500820232829,14.2723949959315,2259384.21751867,0.0,1.0
2010-09-30,18.86,19.04,18.65,18.92,2230900,14.4176416509517,14.5552437451814,14.2571058743504,14.4635090156949,2918284.07298656,0.0,1.0
2010-10-01,19.06,19.06,18.76,18.89,1961600,14.5705328667624,14.5705328667624,14.3411960430463,14.4405753333233,2566007.45778405,0.0,1.0
2010-10-04,19.22,19.3025,18.96,19.04,2425100,14.692845839411,14.7559134659329,14.4940872588571,14.5552437451814,3172320.90429858,0.0,1.0
2010-10-05,19.25,19.56,19.25,19.48,1696600,14.7157795217826,14.9527609062893,14.7157795217826,14.891604419965,2219355.75697208,0.0,1.0
2010-10-06,18.98,19.475,18.73,19.29,1644600,14.5093763804381,14.8877821395697,14.3182623606747,14.7463577649448,2151333.53643539,0.0,1.0
2010-10-07,18.98,19.26,18.725,19.04,2313600,14.5093763804381,14.7234240825732,14.3144400802795,14.5552437451814,3026465.56603242,0.0,1.0
2010-10-08,19.04,19.25,18.78,18.98,1905000,14.5552437451814,14.7157795217826,14.3564851646274,14.5093763804381,2491967.88696911,0.0,1.0
2010-10-11,19.57,19.75,19.21,19.31,2815500,14.9604054670798,15.0980075613094,14.6852012786205,14.7616468865258,3683010.80617403,0.0,1.0
2010-10-12,19.89,19.97,19.4,19.48,1332000,15.205031412377,15.2661878987012,14.8304479336407,14.891604419965,1742415.34143982,0.0,1.0
2010-10-13,19.83,20.0,19.59,19.98,1772300,15.1591640476337,15.2891215810729,14.9756945886609,15.2738324594918,2318380.41263799,0.0,1.0
2010-10-14,19.62,19.78,19.395,19.73,1695600,14.9986282710325,15.1209412436811,14.8266256532454,15.0827184397284,2218047.63734636,0.0,1.0
2010-10-15,19.9,19.95,19.53,19.8,1284100,15.2126759731675,15.2508987771202,14.9298272239176,15.1362303652621,1679756.41136852,0.0,1.0
2010-10-18,20.03,20.22,19.87,19.9,1437200,15.3120552634445,15.4573019184647,15.1897422907959,15.2126759731675,1880029.52606404,0.0,1.0
2010-10-19,19.39,19.83,19.24,19.68,1617800,14.8228033728501,15.1591640476337,14.7081349609921,15.0444956357757,2116275.93046648,0.0,1.0
2010-10-20,19.58,19.74,19.33,19.46,1034400,14.9680500278703,15.0903630005189,14.7769360081069,14.8763152983839,1353118.94082985,0.0,1.0
2010-10-21,19.58,19.9,19.39,19.7,1007500,14.9680500278703,15.2126759731675,14.8228033728501,15.0597847573568,1317930.52289837,0.0,1.0
2010-10-22,20.19,20.415,19.68,19.68,2263300,15.4343682360931,15.6063708538801,15.0444956357757,15.0444956357757,2960667.14885941,0.0,1.0
2010-10-25,20.01,20.54,19.93,20.41,2752800,15.2967661418634,15.7019278637618,15.2356096555391,15.6025485734849,3600991.7056423,0.0,1.0
2010-10-26,20.11,20.34,19.55,19.6,2421700,15.3732117497688,15.5490366479511,14.9451163454987,14.9833391494514,3167873.29757117,0.0,1.0
2010-10-27,18.33,19.72,18.15,19.72,5214600,14.0124799290533,15.0750738789378,13.8748778348236,15.0750738789378,6821320.60020426,0.0,1.0
2010-10-28,18.31,18.49,17.96,18.49,2504700,13.9971908074722,14.1347929017019,13.7296311798034,14.1347929017019,3276447.22650474,0.0,1.0
2010-10-29,18.54,18.88,18.3,18.33,2814100,14.1730157056545,14.4329307725328,13.9895462466817,14.0124799290533,3681179.43869806,0.0,1.0
2010-11-01,18.55,18.77,18.44,18.6,1469300,14.1806602664451,14.3488406038369,14.0965700977492,14.2188830703978,1922020.16604919,0.0,1.0
2010-11-02,18.7,19.0,18.61,18.75,1448900,14.2953286783031,14.5246655020192,14.2265276311883,14.3335514822558,1895334.52568481,0.0,1.0
2010-11-03,18.89,19.07,18.65,18.65,1714400,14.4405753333233,14.578177427553,14.2571058743504,14.2571058743504,2242640.28630963,0.0,1.0
2010-11-04,18.91,19.27,18.81,19.12,2121800,14.4558644549044,14.7310686433637,14.379418846999,14.6164002315057,2775568.22182208,0.0,1.0
2010-11-05,18.89,19.07,18.77,18.98,1783800,14.4405753333233,14.578177427553,14.3488406038369,14.5093763804381,2333423.7883336,0.0,1.0
2010-11-08,18.84,19.04,18.6011,18.73,1636000,14.4023525293706,14.5552437451814,14.2197239720847,14.3182623606747,2140083.70765432,0.0,1.0
2010-11-09,18.56,18.89,18.42,18.85,1556200,14.1883048272356,14.4405753333233,14.0812809761681,14.4099970901612,2035695.76152301,0.0,1.0
2010-11-10,18.75,18.81,18.36,18.54,2577600,14.3335514822558,14.379418846999,14.0354136114249,14.1730157056545,3371809.14721868,0.0,1.0
2010-11-11,19.14,19.51,18.72,19.39,4073400,14.6316893530867,14.9145381023366,14.3106177998842,14.8228033728501,5328494.48334908,0.0,1.0
2010-11-12,18.75,19.13,18.56,18.96,1442200,14.3335514822558,14.6240447922962,14.1883048272356,14.4940872588571,1886570.12419258,0.0,1.0
2010-11-15,18.65,19.22,18.53,18.88,1499600,14.2571058743504,14.692845839411,14.165371144864,14.4329307725328,1961656.19070808,0.0,1.0
2010-11-16,18.24,18.69,18.115,18.57,911400,13.9436788819384,14.2876841175126,13.8481218720567,14.1959493880262,1192220.22686806,0.0,1.0
2010-11-17,18.42,18.595,18.24,18.31,2503900,14.0812809761681,14.2150607900025,13.9436788819384,13.9971908074722,3275400.73080418,0.0,1.0
2010-11-18,18.74,18.96,18.57,18.65,1390800,14.3259069214653,14.4940872588571,14.1959493880262,14.2571058743504,1819332.7754313,0.0,1.0
2010-11-19,18.78,18.85,18.64,18.73,1692600,14.3564851646274,14.4099970901612,14.2494613135599,14.3182623606747,2214123.27846925,0.0,1.0
2010-11-22,19.22,19.28,18.7101,18.73,2475800,14.692845839411,14.7387132041542,14.3030496847016,14.3182623606747,3238642.56932186,0.0,1.0
2010-11-23,19.36,19.45,18.95,19.01,2101200,14.7998696904785,14.8686707375934,14.4864426980665,14.5323100628098,2748620.95753255,0.0,1.0
2010-11-24,19.95,20.0,19.46,19.46,1708000,15.2508987771202,15.2891215810729,14.8763152983839,14.8763152983839,2234268.32070511,0.0,1.0
2010-11-26,19.99,20.21,19.76,19.82,488700,15.2814770202823,15.4496573576741,15.1056521221,15.1515194868432,639278.061082314,0.0,1.0
2010-11-29,20.24,20.31,19.72,19.87,2000300,15.4725910400457,15.5261029655795,15.0750738789378,15.1897422907959,2616631.68729886,0.0,1.0
2010-11-30,20.44,20.54,19.98,20.01,2587000,15.6254822558565,15.7019278637618,15.2738324594918,15.2967661418634,3384105.4717003,0.0,1.0
2010-12-01,21.15,21.39,20.76,20.8,2708800,16.1682460719845,16.3517155309574,15.8701082011536,15.9006864443158,3543434.44211126,0.0,1.0
2010-12-02,21.56,21.59,21.06,21.14,1472600,16.4816730643965,16.5046067467682,16.0994450248697,16.160601511194,1926336.96081403,0.0,1.0
2010-12-03,21.65,21.73,21.31,21.4,1158000,16.5504741115114,16.6116305978357,16.2905590446331,16.359360091748,1514802.52656705,0.0,1.0
2010-12-06,21.71,21.79,21.39,21.52,1022500,16.5963414762546,16.6574979625789,16.3517155309574,16.4510948212344,1337552.31728395,0.0,1.0
2010-12-07,21.71,21.71,21.71,21.71,2159600,16.5963414762546,16.5963414762546,16.5963414762546,16.5963414762546,2825015.14367375,0.0,1.0
2010-12-08,21.57,21.9995,21.46,21.95,1744800,16.5963414762546,16.9268064120011,16.5117055206501,16.8887202319791,2267688.69837049,0.14,1.0
2010-12-09,21.18,21.62,21.1,21.54,2065400,16.2962685427479,16.6348123651657,16.2347151204901,16.5732589429079,2684367.39890785,0.0,1.0
2010-12-10,21.39,21.43,21.19,21.28,981600,16.4578462761746,16.4886229873035,16.3039627205301,16.3732103205701,1275769.84543814,0.0,1.0
2010-12-13,20.74,21.56,20.7201,21.56,1929500,15.9577247203301,16.5886472984724,15.9424133065435,16.5886472984724,2507740.3390107,0.0,1.0
2010-12-14,20.56,20.9,20.39,20.83,1633800,15.8192295202501,16.0808315648457,15.6884284979523,16.0269723203701,2123423.77086068,0.0,1.0
2010-12-15,20.16,20.88,20.15,20.56,2194400,15.5114624089612,16.0654432092812,15.503768231179,15.8192295202501,2852026.63898682,0.0,1.0
2010-12-16,20.93,20.98,20.14,20.14,1487800,16.1039140981923,16.1423849871034,15.4960740533967,15.4960740533967,1933669.90224417,0.0,1.0
2010-12-17,21.11,21.29,20.745,20.97,1939600,16.2424092982723,16.3809044983524,15.9615718092212,16.1346908093212,2520867.14773007,0.0,1.0
2010-12-20,21.08,21.18,20.99,21.12,1872800,16.2193267649257,16.2962685427479,16.1500791648857,16.2501034760546,2434048.25441784,0.0,1.0
2010-12-21,21.2,21.33,20.7,21.08,1704600,16.3116568983123,16.4116812094812,15.9269480092012,16.2193267649257,2215441.40029938,0.0,1.0
2010-12-22,21.27,21.44,21.04,21.26,1770800,16.3655161427879,16.4963171650857,16.1885500537968,16.3578219650057,2301480.48319261,0.0,1.0
2010-12-23,21.3,21.64,21.2399,21.33,791600,16.3885986761346,16.6502007207302,16.3423566676634,16.4116812094812,1028829.87943035,0.0,1.0
2010-12-27,21.2,21.291,20.95,21.18,629600,16.3116568983123,16.3816739161306,16.1193024537568,16.2962685427479,818281.066307924,0.0,1.0
2010-12-28,21.16,21.23,20.82,21.22,805600,16.2808801871835,16.334739431659,16.0192781425879,16.3270452538768,1047025.45587303,0.0,1.0
2010-12-29,21.22,21.43,21.15,21.17,631000,16.3270452538768,16.4886229873035,16.2731860094012,16.2885743649657,820100.62395219,0.0,1.0
2010-12-30,21.26,21.36,21.1,21.18,701500,16.3578219650057,16.4347637428279,16.2347151204901,16.2962685427479,911728.348181396,0.0,1.0
2010-12-31,20.88,21.21,20.88,21.16,961700,16.0654432092812,16.3193510760946,16.0654432092812,16.2808801871835,1249906.13320891,0.0,1.0
2011-01-03,21.35,21.64,21.24,21.25,2373200,16.4270695650457,16.6502007207302,16.3424336094412,16.3501277872235,3084410.14384047,0.0,1.0
2011-01-04,20.92,21.51,20.9,21.45,2091000,16.0962199204101,16.5501764095613,16.0808315648457,16.5040113428679,2717639.31011732,0.0,1.0
2011-01-05,21.2,21.26,20.59,20.86,2009900,16.3116568983123,16.3578219650057,15.8423120535968,16.0500548537168,2612234.93515295,0.0,1.0
2011-01-06,21.66,21.75,21.27,21.35,2308000,16.6655890762946,16.7348366763346,16.3655161427879,16.4270695650457,2999670.74497885,0.0,1.0
2011-01-07,21.92,22.2,21.63,21.72,2085300,16.8656376986324,17.0810746765346,16.6425065429479,16.7117541429879,2710231.11113709,0.0,1.0
2011-01-10,21.8,22.01,21.51,21.82,3787400,16.7733075652457,16.9348852986724,16.5501764095613,16.7886959208102,4922423.30135741,0.0,1.0
2011-01-11,21.42,21.86,21.325,21.85,1634200,16.4809288095212,16.819472631939,16.4078341205901,16.8117784541568,2123943.64447333,0.0,1.0
2011-01-12,21.72,22.01,21.61,21.62,1056500,16.7117541429879,16.9348852986724,16.6271181873835,16.6348123651657,1373116.17940648,0.0,1.0
2011-01-13,21.81,21.92,21.63,21.79,1280300,16.7810017430279,16.8656376986324,16.6425065429479,16.7656133874635,1663985.46568303,0.0,1.0
2011-01-14,21.71,22.05,21.67,21.7,1428900,16.7040599652057,16.9656620098013,16.6732832540768,16.6963657874235,1857118.51278175,0.0,1.0
2011-01-18,21.43,21.77,21.26,21.76,1975000,16.4886229873035,16.750225031899,16.3578219650057,16.7425308541168,2566875.9624494,0.0,1.0
2011-01-19,21.01,21.47,20.69,21.47,2563200,16.1654675204501,16.5193996984324,15.919253831419,16.5193996984324,3331350.10984827,0.0,1.0
2011-01-20,21.45,21.66,20.89,20.95,2344800,16.5040113428679,16.6655890762946,16.0731373870634,16.1193024537568,3047499.11734247,0.0,1.0
2011-01-21,21.04,21.58,21.01,21.57,1723500,16.1885500537968,16.6040356540368,16.1654675204501,16.5963414762546,2240005.42849699,0.0,1.0
2011-01-24,20.89,21.08,20.62,20.96,2137100,16.0731373870634,16.2193267649257,15.8653945869434,16.126996631539,2777554.74397501,0.0,1.0
2011-01-25,23.25,23.41,21.93,22.02,8251200,17.888963343668,18.0120701881836,16.8733318764146,16.9425794764546,10723952.8817026,0.0,1.0
2011-01-26,22.96,23.39,22.76,23.39,3832000,17.6658321879836,17.9966818326191,17.5119486323391,17.9966818326191,4980389.20916765,0.0,1.0
2011-01-27,23.96,24.18,22.87,22.87,3964300,18.4352499662058,18.6045218774147,17.5965845879436,17.5965845879436,5152337.40655099,0.0,1.0
2011-01-28,23.5,24.41,23.44,23.97,3840300,18.0813177882236,18.7814879664059,18.0351527215303,18.4429441439881,4991176.5866301,0.0,1.0
2011-01-31,23.53,24.0942,23.48,23.62,2811000,18.1044003215703,18.5385058320433,18.0659294326591,18.1736479216103,3653411.81288368,0.0,1.0
2011-02-01,24.01,24.31,23.65,23.79,2572300,18.473720855117,18.7045461885836,18.1967304549569,18.3044489439081,3343177.234536,0.0,1.0
2011-02-02,23.5,24.13,23.48,23.81,1960400,18.0813177882236,18.5660509885036,18.0659294326591,18.3198372994725,2547900.57558775,0.0,1.0
2011-02-03,23.93,24.0,23.5103,23.61,1815900,18.4121674328592,18.4660266773347,18.0892427913393,18.165953743828,2360096.23301867,0.0,1.0
2011-02-04,23.74,23.99,23.46,23.82,1290300,18.2659780549969,18.4583324995525,18.0505410770947,18.3275314772547,1676982.30599923,0.0,1.0
2011-02-07,23.42,24.0,23.32,23.84,1031100,18.0197643659658,18.4660266773347,17.9428225881436,18.3429198328192,1340104.20500333,0.0,1.0
2011-02-08,23.46,23.62,23.27,23.55,1543500,18.0505410770947,18.1736479216103,17.9043516992325,18.1197886771347,2006062.3028054,0.0,1.0
2011-02-09,24.49,24.5,23.47,23.47,2361100,18.8430413886636,18.8507355664459,18.0582352548769,18.0582352548769,3068683.96705788,0.0,1.0
2011-02-10,24.29,24.42,24.15,24.25,2068000,18.6891578330192,18.7891821441881,18.5814393440681,18.6583811218903,2687746.57739006,0.0,1.0
2011-02-11,24.46,24.84,24.16,24.2,1400900,18.819958855317,19.1123376110414,18.5891335218503,18.6199102329792,1820727.35989639,0.0,1.0
2011-02-14,23.97,24.46,23.78,24.39,1705300,18.4429441439881,18.819958855317,18.2967547661258,18.7660996108414,2216351.1791215,0.0,1.0
2011-02-15,23.82,23.97,23.67,23.88,738600,18.3275314772547,18.4429441439881,18.2121188105214,18.3736965439481,959946.625754498,0.0,1.0
2011-02-16,23.84,24.51,23.69,23.94,1443900,18.3429198328192,18.8584297442281,18.2275071660858,18.4198616106414,1876613.77325605,0.0,1.0
2011-02-17,24.2,24.42,23.79,23.89,1293900,18.6199102329792,18.7891821441881,18.3044489439081,18.3813907217303,1681661.16851306,0.0,1.0
2011-02-18,24.16,24.34,24.05,24.26,578600,18.5891335218503,18.7276287219303,18.5044975662458,18.6660752996725,751997.180695304,0.0,1.0
2011-02-22,23.11,23.91,22.9,23.83,1677800,17.7812448547169,18.3967790772947,17.6196671212902,18.3352256550369,2180609.86825196,0.0,1.0
2011-02-23,22.95,23.29,22.12,23.19,2208900,17.6581380102013,17.9197400547969,17.0195212542768,17.8427982769747,2870872.05744532,0.0,1.0
2011-02-24,23.13,23.19,22.42,22.9,1832800,17.7966332102813,17.8427982769747,17.2503465877435,17.6196671212902,2382060.89315306,0.0,1.0
2011-02-25,23.82,24.84,23.23,23.23,3568300,18.3275314772547,19.1123376110414,17.8735749881036,17.8735749881036,4637662.53002948,0.0,1.0
2011-02-28,23.64,24.12,23.525,23.87,2232800,18.1890362771747,18.5583568107214,18.1005532326791,18.3660023661658,2901934.50580103,0.0,1.0
2011-03-01,23.23,23.86,23.0,23.71,1572900,17.8735749881036,18.3583081883836,17.6966088991125,18.2428955216503,2044273.01333502,0.0,1.0
2011-03-02,23.24,23.38,22.89,23.16,1664300,17.8812691658858,17.9889876548369,17.611972943508,17.819715743628,2163064.13382509,0.0,1.0
2011-03-03,23.81,24.23,23.54,23.55,1429700,18.3198372994725,18.6429927663259,18.1120944993525,18.1197886771347,1858158.26000705,0.0,1.0
2011-03-04,23.82,24.07,23.44,23.74,1198200,18.3275314772547,18.5198859218103,18.0351527215303,18.2659780549969,1557281.40668703,0.0,1.0
2011-03-07,24.85,25.48,24.26,24.63,3423300,19.1200317888237,19.6047649891037,18.6660752996725,18.9507598776148,4449208.34544458,0.0,1.0
2011-03-08,25.28,25.72,24.92,24.92,2323900,19.4508814334593,19.7894252558771,19.1738910332992,19.1738910332992,3020335.7210816,0.0,1.0
2011-03-09,25.16,25.38,24.84,24.94,1163500,19.4662697890237,19.6364835948101,19.2186860715162,19.2960559832373,1503814.56320442,0.14,1.0
2011-03-10,24.89,25.19,24.68,24.9,1463900,19.2573710273768,19.48948076254,19.0948942127625,19.2651080185489,1892079.19129776,0.0,1.0
2011-03-11,24.79,25.0472,24.46,25.01,1741000,19.1800011156557,19.3789965286023,18.9246804069761,19.3502149214421,2250228.75336389,0.0,1.0
2011-03-14,24.48,24.68,24.09,24.55,1483300,18.9401543893204,19.0948942127625,18.6384117336081,18.9943133275251,1917153.5381187,0.0,1.0
2011-03-15,24.6,24.79,23.55,23.86,1427400,19.0329982833856,19.1800011156557,18.2206142103143,18.4604609366497,1844903.22949548,0.0,1.0
2011-03-16,24.0,24.69,23.97,24.45,1611600,18.5687788130592,19.1026312039346,18.5455678395428,18.916943415804,2082980.275084,0.0,1.0
2011-03-17,23.78,24.55,23.76,24.31,1523800,18.3985650072728,18.9943133275251,18.3830910249286,18.8086255393945,1969499.46833768,0.0,1.0
2011-03-18,23.97,24.16,23.53,24.0,2040200,18.5455678395428,18.6925706718129,18.2051402279701,18.5687788130592,2636942.39093224,0.0,1.0
2011-03-21,24.3,24.56,24.21,24.23,889400,18.8008885482224,19.0020503186972,18.7312556276734,18.7467296100177,1149542.4774508,0.0,1.0
2011-03-22,24.18,24.53,24.11,24.27,874000,18.7080446541571,18.9788393451809,18.6538857159524,18.7776775747061,1129638.09904655,0.0,1.0
2011-03-23,24.21,24.3,23.63,24.14,1380000,18.7312556276734,18.8008885482224,18.2825101396912,18.6770966894687,1783639.10375771,0.0,1.0
2011-03-24,24.66,24.83,24.26,24.26,1146600,19.0794202304183,19.2109490803441,18.769940583534,18.769940583534,1481971.44664391,0.0,1.0
2011-03-25,24.55,24.84,24.17,24.55,1287900,18.9943133275251,19.2186860715162,18.700307662985,18.9943133275251,1664600.58096345,0.0,1.0
2011-03-28,24.34,24.64,24.25,24.5,1179700,18.8318365129108,19.0639462480741,18.7622035923619,18.9556283716646,1524752.93529201,0.0,1.0
2011-03-29,24.76,24.8,24.35,24.35,943700,19.1567901421394,19.1877381068278,18.8395735040829,18.8395735040829,1219724.79870735,0.0,1.0
2011-03-30,25.32,25.34,24.78,24.86,1171600,19.5900616477774,19.6055356301216,19.1722641244836,19.2341600538605,1514283.74924821,0.0,1.0
2011-03-31,25.3,25.39,24.93,25.3,1236800,19.5745876654332,19.6442205859822,19.2883189920652,19.5745876654332,1598554.23444024,0.0,1.0
2011-04-01,25.43,25.48,25.23,25.37,760300,19.6751685506706,19.7138535065312,19.5204287272285,19.628746603638,982681.746802165,0.0,1.0
2011-04-04,25.16,25.8,24.84,25.43,1384500,19.4662697890237,19.9614372240386,19.2186860715162,19.6751685506706,1789455.31822648,0.0,1.0
2011-04-05,25.55,25.61,24.98,25.06,1014100,19.7680124447359,19.8144343917686,19.3270039479258,19.3888998773026,1310716.24284108,0.0,1.0
2011-04-06,25.16,25.84,25.04,25.64,1592200,19.4662697890237,19.992385188727,19.3734258949584,19.8376453652849,2057905.92826306,0.0,1.0
2011-04-07,24.54,24.92,24.385,24.92,2804000,18.986576336353,19.2805820008931,18.8666529731853,19.2805820008931,3624147.860099,0.0,1.0
2011-04-08,23.91,24.88,23.89,24.66,1872400,18.4991458925102,19.2496340362047,18.483671910166,19.0794202304183,2420062.21585213,0.0,1.0
2011-04-11,23.49,24.1,23.41,23.96,1951200,18.1741922632817,18.6461487247803,18.1122963339048,18.5378308483707,2521910.59366089,0.0,1.0
2011-04-12,23.75,24.04,23.17,23.24,2615600,18.3753540337565,18.5997267777476,17.9266085457742,17.980767483979,3380642.34767294,0.0,1.0
2011-04-13,23.99,24.1,23.8,23.92,1229800,18.5610418218871,18.6461487247803,18.414038989617,18.5068828836823,1589506.78971103,0.0,1.0
2011-04-14,24.69,24.77,23.72,23.72,3164500,19.1026312039346,19.1645271333115,18.3521430602401,18.3521430602401,4090091.2636531,0.0,1.0
2011-04-15,25.18,25.22,24.65,24.68,1501300,19.4817437713679,19.5126917360563,19.0716832392462,19.0948942127625,1940418.39599381,0.0,1.0
2011-04-18,24.51,24.99,24.425,24.75,1740000,18.9633653628367,19.3347409390979,18.8976009378738,19.1490531509673,2248936.26125972,0.0,1.0
2011-04-19,25.03,25.08,24.49,24.6,1461700,19.3656889037863,19.4043738596468,18.9478913804925,19.0329982833856,1889235.70866858,0.0,1.0
2011-04-20,25.52,25.76,25.16,25.31,1668200,19.7448014712196,19.9304892593502,19.4662697890237,19.5823246566053,2156135.32818015,0.0,1.0
2011-04-21,24.75,25.53,24.72,25.53,1482400,19.1490531509673,19.7525384623917,19.1258421774509,19.7525384623917,1915990.29522494,0.0,1.0
2011-04-25,24.97,25.04,24.47,24.77,1466600,19.3192669567536,19.3734258949584,18.9324173981482,19.1645271333115,1895568.91997903,0.0,1.0
2011-04-26,24.43,25.24,24.29,25.1,2397000,18.9014694334598,19.5281657184006,18.7931515570503,19.4198478419911,3098103.57370089,0.0,1.0
2011-04-27,24.24,25.67,23.19,24.86,6744100,18.7544666011898,19.8608563388012,17.9420825281184,19.2341600538605,8716695.99974807,0.0,1.0
2011-04-28,24.4,24.73,23.61,23.85,2138700,18.8782584599435,19.1335791686231,18.267036157347,18.4527239454776,2764252.8631932,0.0,1.0
2011-04-29,24.09,24.46,23.83,24.37,1487200,18.6384117336081,18.9246804069761,18.4372499631333,18.8550474864272,1922194.25732498,0.0,1.0
2011-05-02,23.98,24.32,23.82,24.19,1167900,18.553304830715,18.8163625305666,18.4295129719612,18.7157816453292,1509501.52846277,0.0,1.0
2011-05-03,23.59,24.17,23.49,23.93,1461800,18.2515621750027,18.700307662985,18.1741922632817,18.5146198748544,1889364.957879,0.0,1.0
2011-05-04,23.87,23.99,23.19,23.59,2442600,18.4681979278218,18.5610418218871,17.9420825281184,18.2515621750027,3157041.21365114,0.0,1.0
2011-05-05,24.35,24.82,23.68,23.76,1510500,18.8395735040829,19.203212089172,18.3211950955517,18.3830910249286,1952309.32335219,0.0,1.0
2011-05-06,24.22,25.23,24.15,24.6,1336000,18.7389926188455,19.5204287272285,18.6848336806408,19.0329982833856,1726769.45117413,0.0,1.0
2011-05-09,24.25,24.38,24.06,24.27,551600,18.7622035923619,18.8627844775993,18.6152007600918,18.7776775747061,712938.644661414,0.0,1.0
2011-05-10,24.83,25.01,24.36,24.4,1027000,19.2109490803441,19.3502149214421,18.8473104952551,18.8782584599435,1327389.39098491,0.0,1.0
2011-05-11,24.78,25.09,24.62,24.74,871200,19.1722641244836,19.4121108508189,19.0484722657299,19.1413161597952,1126019.12115487,0.0,1.0
2011-05-12,25.15,25.37,24.57,24.71,1300000,19.4585327978516,19.628746603638,19.0097873098693,19.1181051862788,1680239.73542393,0.0,1.0
2011-05-13,25.31,25.57,25.13,25.13,825600,19.5823246566053,19.7834864270801,19.4430588155074,19.4430588155074,1067081.48120461,0.0,1.0
2011-05-16,24.94,25.23,24.83,25.23,904400,19.2960559832373,19.5204287272285,19.2109490803441,19.5204287272285,1168929.85901339,0.0,1.0
2011-05-17,24.95,25.06,24.52,24.82,991900,19.3037929744094,19.3888998773026,18.9711023540088,19.203212089172,1282022.91812846,0.0,1.0
2011-05-18,25.22,25.3,24.84,25.03,2045000,19.5126917360563,19.5745876654332,19.2186860715162,19.3656889037863,2643146.35303226,0.0,1.0
2011-05-19,26.03,26.11,25.19,25.32,1615400,20.1393880209971,20.201283950374,19.48948076254,19.5900616477774,2087891.74507986,0.0,1.0
2011-05-20,25.76,26.01,25.42,26.0,1707100,19.9304892593502,20.1239140386529,19.6674315594985,20.1161770474808,2206413.27103245,0.0,1.0
2011-05-23,25.79,26.03,25.24,25.44,1501900,19.9537002328665,20.1393880209971,19.5281657184006,19.6829055418427,1941193.89125631,0.0,1.0
2011-05-24,25.05,25.81,25.02,25.81,1480300,19.3811628861305,19.9691742152107,19.3579519126142,19.9691742152107,1913276.06180619,0.0,1.0
2011-05-25,25.06,25.22,24.76,25.06,1265500,19.3888998773026,19.5126917360563,19.1567901421394,19.3888998773026,1635648.75782999,0.0,1.0
2011-05-26,25.65,25.81,24.96,24.96,1054000,19.845382356457,19.9691742152107,19.3115299655815,19.3115299655815,1362286.67779755,0.0,1.0
2011-05-27,25.8,26.02,25.62,25.67,1509900,19.9614372240386,20.131651029825,19.8221713829407,19.8608563388012,1951533.82808969,0.0,1.0
2011-05-31,25.78,26.09,25.6,26.01,3276100,19.9459632416944,20.1858099680297,19.8066974005964,20.1239140386529,4234333.38247872,0.0,1.0
2011-06-01,25.03,25.59,25.01,25.54,1304900,19.3656889037863,19.7989604094243,19.3502149214421,19.7602754535638,1686572.94673437,0.0,1.0
2011-06-02,24.56,25.1,24.48,25.01,1158200,19.0020503186972,19.4198478419911,18.9401543893204,19.3502149214421,1496964.3550523,0.0,1.0
2011-06-03,24.18,24.61,24.07,24.19,821700,18.7080446541571,19.0407352745578,18.6229377512639,18.7157816453292,1062040.76199834,0.0,1.0
2011-06-06,23.77,24.45,23.7,24.09,872600,18.3908280161007,18.916943415804,18.3366690778959,18.6384117336081,1127828.61010071,0.0,1.0
2011-06-07,23.94,24.34,23.9,24.03,1090400,18.5223568660265,18.8318365129108,18.4914089013381,18.5919897865755,1409333.39038943,0.0,1.0
2011-06-08,23.44,23.9,23.38,23.82,1322500,18.1355073074211,18.4914089013381,18.0890853603885,18.4295129719612,1709320.80776781,0.0,1.0
2011-06-09,23.56,23.76,23.25,23.45,1169100,18.2283512014864,18.3830910249286,17.9885044751511,18.1432442985932,1511052.51898778,0.0,1.0
2011-06-10,23.29,23.58,23.03,23.43,1108200,18.0194524398395,18.2438251838306,17.8182906693647,18.127770316249,1432339.74984369,0.0,1.0
2011-06-13,23.36,23.84,23.22,23.37,777900,18.0736113780443,18.4449869543054,17.9652935016347,18.0813483692164,1005429.60783559,0.0,1.0
2011-06-14,23.91,24.09,23.59,23.62,1126400,18.4991458925102,18.6384117336081,18.2515621750027,18.2747731485191,1455863.10613963,0.0,1.0
2011-06-15,23.33,23.92,23.27,23.48,786800,18.1587182809374,18.6179400462933,18.1120177624267,18.2754695772144,1010866.7206578,0.14,1.0
2011-06-16,23.2,23.59,23.08,23.39,992800,18.0575338241641,18.3610871944841,17.9641327871426,18.2054187994482,1275531.8762952,0.0,1.0
2011-06-17,23.56,24.03,23.4,23.48,1433000,18.3377369352287,18.7035576635631,18.2132022192,18.2754695772144,1841093.04868152,0.0,1.0
2011-06-20,23.91,24.06,23.45,23.48,849500,18.6101566265415,18.7269079228185,18.252119317959,18.2754695772144,1091422.57142705,0.0,1.0
2011-06-21,24.31,24.42,23.99,23.99,671400,18.9214934166133,19.0071110338831,18.6724239845559,18.6724239845559,862602.842208497,0.0,1.0
2011-06-22,24.4,24.68,24.18,24.23,942400,18.9915441943795,19.2094799474298,18.82030895984,18.859226058599,1210778.84792566,0.0,1.0
2011-06-23,24.85,24.91,23.89,24.06,1330900,19.3417980832103,19.388498601721,18.594589787038,18.7269079228185,1709916.77494085,0.0,1.0
2011-06-24,24.56,24.99,24.36,24.88,1274400,19.1160789104082,19.4507659597354,18.9604105153723,19.3651483424657,1637326.5744869,0.0,1.0
2011-06-27,24.29,24.62,24.19,24.55,872700,18.9059265771098,19.162779428919,18.8280923795918,19.1082954906564,1121229.52099397,0.0,1.0
2011-06-28,24.63,24.63,24.08,24.4,1154000,19.1705628486708,19.1705628486708,18.7424747623221,18.9915441943795,1482638.784493,0.0,1.0
2011-06-29,24.52,24.77,24.21,24.74,1574400,19.084945231401,19.2795307251959,18.8436592190954,19.2561804659405,2022761.26716273,0.0,1.0
2011-06-30,24.46,24.74,24.32,24.61,2041300,19.0382447128903,19.2561804659405,18.9292768363651,19.1549960091672,2622626.1271972,0.0,1.0
2011-07-01,26.16,26.49,24.66,24.66,3250700,20.3614260706954,20.6182789225046,19.1939131079262,19.1939131079262,4176441.85160434,0.0,1.0
2011-07-05,26.18,26.28,25.65,26.18,1074200,20.376992910199,20.4548271077169,19.9644716633539,20.376992910199,1380113.15624123,0.0,1.0
2011-07-06,25.86,26.23,25.75,26.0,1172400,20.1279234781416,20.415910008958,20.0423058608718,20.2368913546667,1506278.77897712,0.0,1.0
2011-07-07,26.57,26.71,26.04,26.12,1677700,20.680546280519,20.7895141570441,20.2680250336739,20.3302923916882,2155479.2796741,0.0,1.0
2011-07-08,26.55,26.57,25.97,26.16,1223700,20.6649794410154,20.680546280519,20.2135410954113,20.3614260706954,1572188.11142469,0.0,1.0
2011-07-11,26.07,26.8,25.88,26.21,1471600,20.2913752929292,20.8595649348103,20.1434903176451,20.4003431694544,1890685.64580582,0.0,1.0
2011-07-12,26.05,26.44,25.92,25.92,940500,20.2758084534257,20.5793618237457,20.1746239966523,20.1746239966523,1208337.76153871,0.0,1.0
2011-07-13,26.26,26.6,26.21,26.23,991800,20.4392602682133,20.7038965397744,20.4003431694544,20.415910008958,1274247.09398628,0.0,1.0
2011-07-14,25.49,26.42,25.37,26.42,1653100,19.8399369473251,20.5637949842421,19.7465359103036,20.5637949842421,2123873.63487469,0.0,1.0
2011-07-15,25.53,25.62,25.26,25.58,1514600,19.8710706263323,19.9411214040985,19.6609182930339,19.9099877250913,1945931.28508935,0.0,1.0
2011-07-18,25.22,25.63,25.0,25.46,993700,19.6297846140267,19.9489048238503,19.4585493794872,19.8165866880698,1276688.18037322,0.0,1.0
2011-07-19,25.71,25.94,25.4,25.45,1399300,20.0111721818646,20.1901908361559,19.769886169559,19.808803268318,1797795.88487094,0.0,1.0
2011-07-20,25.31,25.65,25.02,25.62,1255000,19.6998353917928,19.9644716633539,19.4741162189908,19.9411214040985,1612401.79769387,0.0,1.0
2011-07-21,25.24,25.35,25.05,25.29,1506300,19.6453514535303,19.7309690708,19.4974664782462,19.6842685522892,1935267.59192531,0.0,1.0
2011-07-22,25.81,26.01,25.1,25.12,1672500,20.0890063793826,20.2446747744185,19.5363835770051,19.5519504165087,2148798.41166772,0.0,1.0
2011-07-25,25.44,25.94,25.4,25.63,934500,19.8010198485662,20.1901908361559,19.769886169559,19.9489048238503,1200629.06768519,0.0,1.0
2011-07-26,25.45,25.66,25.22,25.43,670900,19.808803268318,19.9722550831057,19.6297846140267,19.7932364288144,861960.451054034,0.0,1.0
2011-07-27,24.21,25.23,24.2,25.23,1618800,18.8436592190954,19.6375680337785,18.8358757993436,19.6375680337785,2079805.60167875,0.0,1.0
2011-07-28,23.92,24.63,23.86,24.39,1593100,18.6179400462933,19.1705628486708,18.5712395277826,18.9837607746277,2046786.69633953,0.0,1.0
2011-07-29,24.02,24.135,23.42,23.62,1778800,18.6957742438113,18.7852835709569,18.2287690587036,18.3844374537395,2285370.77110585,0.0,1.0
2011-08-01,23.9,24.34,23.58,24.28,1206100,18.6023732067898,18.9448436758687,18.3533037747323,18.898143157358,1549575.9427877,0.0,1.0
2011-08-02,22.77,23.78,22.75,23.6,1396200,17.7228467748369,18.5089721697682,17.7072799353333,18.3688706142359,1793813.05971329,0.0,1.0
2011-08-03,23.31,23.325,22.13,22.83,1633200,18.1431514414339,18.1548265710615,17.2247079107221,17.7695472933477,2098306.46692718,0.0,1.0
2011-08-04,22.28,22.95,22.2,22.95,2162200,17.341459206999,17.8629483303692,17.2791918489846,17.8629483303692,2777956.30834556,0.0,1.0
2011-08-05,22.25,22.69,21.49,22.58,3067900,17.3181089477436,17.6605794168226,16.7265690466072,17.5749617995528,3941583.64553387,0.0,1.0
2011-08-08,20.64,22.11,20.6,21.6,2914200,16.0649783677046,17.2091410712185,16.0338446886974,16.8121866638769,3744112.60465296,0.0,1.0
2011-08-09,21.66,21.67,20.25,21.07,3311200,16.8588871823877,16.8666706021395,15.7614249973846,16.3996654170318,4254171.18129397,0.0,1.0
2011-08-10,20.58,22.46,20.49,21.03,4633400,16.0182778491939,17.4815607625313,15.9482270714277,16.3685317380246,5952910.3501472,0.0,1.0
2011-08-11,23.54,23.96,21.7,22.68,7881300,18.3221700957251,18.6490737253005,16.8900208613949,17.6527959970708,10125754.8112866,0.0,1.0
2011-08-12,23.52,24.29,23.25,23.73,3208500,18.3066032562215,18.9059265771098,18.0964509229231,18.4700550710092,4122224.03816795,0.0,1.0
2011-08-15,24.47,24.51,23.61,23.76,2130000,19.0460281326421,19.0771618116492,18.3766540339877,18.4934053302646,2736586.31799835,0.0,1.0
2011-08-16,23.79,24.54,23.74,24.2,1968400,18.51675558952,19.1005120709046,18.477838490761,18.8358757993436,2528965.49687698,0.0,1.0
2011-08-17,23.59,24.19,23.32,24.0299,1854600,18.3610871944841,18.8280923795918,18.1509348611857,18.7034798293656,2382757.27012195,0.0,1.0
2011-08-18,22.5,22.91,21.98,22.86,3535500,17.5126944415385,17.8318146513621,17.1079566144451,17.7928975526031,4542347.85318458,0.0,1.0
2011-08-19,22.3,23.215,22.11,22.11,2879000,17.3570260465026,18.0692089537918,17.2091410712185,17.2091410712185,3698888.26737899,0.0,1.0
2011-08-22,22.56,23.06,22.48,22.92,1951200,17.5593949600492,17.948565947639,17.4971276020349,17.8395980711139,2506867.24116357,0.0,1.0
2011-08-23,23.39,23.39,22.62,22.69,1793100,18.2054187994482,18.2054187994482,17.60609547856,17.6605794168226,2303743.1581234,0.0,1.0
2011-08-24,23.31,23.59,22.64,23.4,2084900,18.1431514414339,18.3610871944841,17.6216623180636,18.2132022192,2678642.63586608,0.0,1.0
2011-08-25,21.79,23.45,21.63,23.45,3982700,16.960071639161,18.252119317959,16.8355369231323,18.252119317959,5116902.50173336,0.0,1.0
2011-08-26,22.56,22.68,21.58,21.71,2827900,17.5593949600492,17.6527959970708,16.7966198243733,16.8978042811467,3633235.89139322,0.0,1.0
2011-08-29,23.02,23.15,22.7,22.82,1266700,17.9174322686318,18.0186167254051,17.6683628365744,17.7617638735959,1627433.75070822,0.0,1.0
2011-08-30,22.99,23.15,22.555,22.89,1675300,17.8940820093764,18.0186167254051,17.5555032501733,17.8162478118585,2152395.8021327,0.0,1.0
2011-08-31,22.58,23.415,22.18,23.24,2318400,17.5749617995528,18.2248773488277,17.263625009481,18.0886675031713,2978639.30499878,0.0,1.0
2011-09-01,22.04,22.69,21.96,22.6,1598100,17.1546571329559,17.6605794168226,17.0923897749415,17.5905286390564,2053210.60788412,0.0,1.0
2011-09-02,21.7,21.99,21.49,21.6,1554600,16.8900208613949,17.1157400341969,16.7265690466072,16.8121866638769,1997322.57744612,0.0,1.0
2011-09-06,21.16,21.38,20.77,21.02,2040200,16.469716194798,16.6409514293374,16.166162824478,16.3607483182728,2621212.86665738,0.0,1.0
2011-09-07,21.13,21.45,20.25,20.3,3526200,16.5709006515713,16.8218560802747,15.8807732226369,15.9199850083719,4496352.22409802,0.16,1.0
2011-09-08,21.05,21.27,20.8,20.93,1348300,16.5081617943954,16.680693651629,16.3121028657209,16.4140535086317,1719253.50341767,0.0,1.0
2011-09-09,20.01,20.85,19.73,20.69,2223300,15.6925566511094,16.3513146514558,15.4729706509939,16.2258369371041,2834989.47871282,0.0,1.0
2011-09-12,20.2,20.2,19.5,19.65,3561700,15.841561436902,15.841561436902,15.2925964366134,15.4102317938181,4541619.2265243,0.0,1.0
2011-09-13,20.47,20.575,20.03,20.03,1403600,16.0533050798705,16.1356498299138,15.7082413654034,15.7082413654034,1789768.01705632,0.0,1.0
2011-09-14,21.42,21.81,20.7,20.77,3475500,16.7983290088338,17.104180937566,16.2336792942511,16.28857579428,4431703.29387234,0.0,1.0
2011-09-15,21.13,21.678,21.0,21.6,1856500,16.5709006515713,17.0006618232259,16.4689500086605,16.9394914374794,2367272.95786909,0.0,1.0
2011-09-16,21.21,21.64,21.17,21.22,2143500,16.6336395087471,16.9708608660673,16.6022700801592,16.6414818658941,2733234.35776591,0.0,1.0
2011-09-19,21.81,21.98,20.76,20.92,2679300,17.104180937566,17.2375010090647,16.280733437133,16.4062111514847,3416447.31269521,0.0,1.0
2011-09-20,21.95,22.58,21.71,21.82,2900300,17.2139739376238,17.7080424378836,17.0257573660962,17.112023294713,3698250.34188403,0.0,1.0
2011-09-21,21.14,22.0,21.13,21.94,2391300,16.5787430087183,17.2531857233587,16.5709006515713,17.2061315804768,3049210.78596948,0.0,1.0
2011-09-22,21.15,21.32,20.52,20.66,2739000,16.5865853658653,16.7199054373639,16.0925168656054,16.2023098656632,3492572.38438105,0.0,1.0
2011-09-23,21.73,21.84,20.89,21.04,2326000,17.0414420803902,17.127708009007,16.3826840800437,16.5003194372485,2965945.00404174,0.0,1.0
2011-09-26,22.54,22.57,21.21,21.99,2723700,17.6766730092956,17.7002000807366,16.6336395087471,17.2453433662117,3473062.94389876,0.0,1.0
2011-09-27,22.34,23.45,22.25,23.06,1991000,17.519825866356,18.3903275096709,17.4492446520332,18.0844755809387,2538777.51635732,0.0,1.0
2011-09-28,21.57,22.31,21.35,22.25,3154000,16.9159643660385,17.4962987949151,16.7434325088049,17.4492446520332,4021750.01837818,0.0,1.0
2011-09-29,21.48,22.18,20.78,21.97,1781500,16.8453831517156,17.3943481520043,16.296418151427,17.2296586519177,2271638.44570094,0.0,1.0
2011-09-30,20.92,21.79,20.91,21.21,2196200,16.4062111514847,17.0884962232721,16.3983687943377,16.6336395087471,2800433.54164939,0.0,1.0
2011-10-03,20.07,20.95,20.0,20.86,3717600,15.7396107939913,16.4297382229256,15.6847142939624,16.3591570086028,4740411.49915116,0.0,1.0
2011-10-04,20.76,20.79,19.65,19.86,2800000,16.280733437133,16.3042605085739,15.4102317938181,15.5749212939047,3570355.12094449,0.0,1.0
2011-10-05,20.91,21.6,20.63,20.84,2936800,16.3983687943377,16.9394914374794,16.1787827942222,16.3434722943088,3744792.47113921,0.0,1.0
2011-10-06,21.29,21.31,20.67,20.75,1553800,16.696378365923,16.712063080217,16.2101522228102,16.272891079986,1981292.06675841,0.0,1.0
2011-10-07,20.99,21.49,20.66,21.37,1261800,16.4611076515136,16.8532255088626,16.2023098656632,16.7591172230988,1608955.03271705,0.0,1.0
2011-10-10,21.81,22.09,21.39,21.44,975400,17.104180937566,17.3237669376815,16.7748019373928,16.8140137231277,1243758.70891759,0.0,1.0
2011-10-11,21.83,21.96,21.42,21.69,1231800,17.11986565186,17.2218162947707,16.7983290088338,17.0100726518022,1570701.22784979,0.0,1.0
2011-10-12,22.48,22.79,21.87,22.06,1723200,17.6296188664138,17.8727319379702,17.1512350804479,17.3002398662405,2197298.55157555,0.0,1.0
2011-10-13,22.23,22.6,22.15,22.32,1868400,17.4335599377392,17.7237271521775,17.3708210805634,17.5041411520621,2382446.96713311,0.0,1.0
2011-10-14,22.29,22.66,21.97,22.52,1160500,17.4806140806211,17.7707812950594,17.2296586519177,17.6609882950017,1479784.6849486,0.0,1.0
2011-10-17,21.72,22.38,21.56,22.22,1483800,17.0335997232432,17.5511952949439,16.9081220088915,17.4257175805922,1892033.1887348,0.0,1.0
2011-10-18,22.24,22.4,21.39,21.75,1130000,17.4414022948862,17.5668800092379,16.7748019373928,17.0571267946841,1440893.31666689,0.0,1.0
2011-10-19,21.84,22.28,21.65,22.15,1071600,17.127708009007,17.4727717234741,16.9787032232143,17.3708210805634,1366425.90985861,0.0,1.0
2011-10-20,22.3,22.43,21.6615,21.76,1966600,17.4884564377681,17.5904070806789,16.9877219339333,17.0649691518311,2507664.42173194,0.0,1.0
2011-10-21,22.73,22.73,22.36,22.54,1544400,17.8256777950883,17.8256777950883,17.53551058065,17.6766730092956,1969305.87456667,0.0,1.0
2011-10-24,23.87,24.05,22.86,22.9,2812200,18.7197065098441,18.8608689384898,17.927628437999,17.958997866587,3585911.66825719,0.0,1.0
2011-10-25,22.92,23.7501,22.84,23.65,2098300,17.9746825808809,18.6256766476518,17.9119437237051,18.5471746526106,2675598.62509923,0.0,1.0
2011-10-26,22.75,24.5,22.0514,24.19,2815500,17.8413625093823,19.213775010104,17.2934954390941,18.9706619385475,3590119.58679257,0.0,1.0
2011-10-27,23.32,23.69,22.77,23.15,1722200,18.2883768667602,18.5785440811985,17.8570472236762,18.1550567952615,2196023.42474664,0.0,1.0
2011-10-28,23.28,23.44,22.81,23.19,1426000,18.2570074381723,18.382485152524,17.8884166522641,18.1864262238494,1818330.85802387,0.0,1.0
2011-10-31,22.9,23.77,22.87,23.67,2730700,17.958997866587,18.6412829383743,17.935470795146,18.5628593669045,3481988.83170111,0.0,1.0
2011-11-01,22.39,22.82,22.15,22.23,1570200,17.5590376520909,17.8962590094111,17.3708210805634,17.4335599377392,2002204.14675252,0.0,1.0
2011-11-02,22.81,22.97,22.44,22.73,1456400,17.8884166522641,18.0138943666158,17.5982494378258,17.8256777950883,1857094.7136227,0.0,1.0
2011-11-03,22.91,23.16,22.48,23.16,1835700,17.9668402237339,18.1628991524085,17.6296188664138,18.1628991524085,2340750.31982779,0.0,1.0
2011-11-04,22.78,23.1,22.55,22.77,957700,17.8648895808232,18.1158450095266,17.6845153664426,17.8570472236762,1221188.96404591,0.0,1.0
2011-11-07,22.73,22.95,22.33,22.81,1472500,17.8256777950883,17.9982096523219,17.511983509209,17.8884166522641,1877624.25556813,0.0,1.0
2011-11-08,23.03,23.11,22.57,22.97,1445800,18.0609485094977,18.1236873666736,17.7002000807366,18.0138943666158,1843578.36923627,0.0,1.0
2011-11-09,22.45,22.94,22.34,22.61,1433100,17.6060917949728,17.9903672951749,17.519825866356,17.7315695093245,1827384.25850913,0.0,1.0
2011-11-10,22.38,22.76,22.21,22.75,1147100,17.5511952949439,17.8492048665292,17.4178752234453,17.8413625093823,1462697.98544123,0.0,1.0
2011-11-11,22.92,23.08,22.54,22.62,1042200,17.9746825808809,18.1001602952326,17.6766730092956,17.7394118664715,1328937.1810887,0.0,1.0
2011-11-14,22.83,23.02,22.65,22.8,1076800,17.9041013665581,18.0531061523507,17.7629389379124,17.8805742951172,1373056.56936894,0.0,1.0
2011-11-15,23.56,23.7,22.67,22.67,2384700,18.4765934382877,18.5863864383455,17.7786236522064,17.7786236522064,3040794.94889869,0.0,1.0
2011-11-16,23.35,23.93,23.22,23.41,2335300,18.3119039382011,18.766760652726,18.2099532952904,18.358958081083,2977803.6835506,0.0,1.0
2011-11-17,23.24,23.55,23.0,23.27,2236900,18.2256380095843,18.4687510811407,18.0374214380568,18.2491650810253,2852331.20358598,0.0,1.0
2011-11-18,23.2,23.41,23.02,23.27,1319700,18.1942685809964,18.358958081083,18.0531061523507,18.2491650810253,1682784.87611087,0.0,1.0
2011-11-21,22.62,22.94,22.3,22.82,813200,17.7394118664715,17.9903672951749,17.4884564377681,17.8962590094111,1036933.13726859,0.0,1.0
2011-11-22,22.6,22.79,22.22,22.54,1364100,17.7237271521775,17.8727319379702,17.4257175805922,17.6766730092956,1739400.50731443,0.0,1.0
2011-11-23,22.0,22.43,22.0,22.34,782700,17.2531857233587,17.5904070806789,17.2531857233587,17.519825866356,998041.768986874,0.0,1.0
2011-11-25,21.91,22.13,21.83,21.91,466700,17.1826045090358,17.3551363662694,17.11986565186,17.1826045090358,595101.691051713,0.0,1.0
2011-11-28,22.75,22.84,22.47,22.62,761800,17.8413625093823,17.9119437237051,17.6217765092668,17.7394118664715,971391.618262681,0.0,1.0
2011-11-29,22.88,23.14,22.6,22.77,887500,17.943313152293,18.1472144381145,17.7237271521775,17.8570472236762,1131675.06065651,0.0,1.0
2011-11-30,24.08,24.08,23.42,23.54,1910000,18.8843960099308,18.8843960099308,18.36680043823,18.4609087239938,2435492.2432157,0.0,1.0
2011-12-01,23.96,24.32,23.875,23.93,987100,18.790287724167,19.0726125814583,18.7236276884176,18.766760652726,1258677.69281582,0.0,1.0
2011-12-02,24.09,24.36,23.995,24.1,1038600,18.8922383670777,19.1039820100462,18.8177359741814,18.9000807242247,1324346.72450463,0.0,1.0
2011-12-05,24.3,24.56,24.16,24.43,761300,19.0569278671643,19.2608291529858,18.9471348671066,19.1588785100751,970754.054848231,0.0,1.0
2011-12-06,23.78,23.99,23.06,23.06,2244800,18.6491252955213,18.8138147956079,18.0844755809387,18.0844755809387,2862404.70553436,0.0,1.0
2011-12-07,24.42,24.56,23.4699,23.51,1996600,19.2765138672798,19.3870262317933,18.5265295992494,18.5581834979422,2529345.9354578,0.16,1.0
2011-12-08,23.74,24.45,23.65,24.29,1587400,18.7397395253572,19.300195088247,18.6686958624557,19.1738952430887,2010960.50182595,0.0,1.0
2011-12-09,23.91,24.16,23.63,23.83,1664700,18.8739331108379,19.0712766188976,18.6529083818109,18.8107831882587,2108886.19591134,0.0,1.0
2011-12-12,23.68,23.84,23.4,23.68,1586500,18.6923770834228,18.8186769285811,18.4713523543959,18.6923770834228,2009820.35791035,0.0,1.0
2011-12-13,24.12,24.61,24.01,24.47,3142400,19.0397016576081,19.4264949334052,18.9528705140618,19.3159825688918,3980875.82268985,0.0,1.0
2011-12-14,24.2,24.385,23.895,24.02,2354700,19.1028515801872,19.2488857761514,18.8620925003543,18.9607642543842,2982996.5312143,0.0,1.0
2011-12-15,24.59,24.72,24.1799,24.44,1260600,19.4107074527605,19.5133260769516,19.0869851621392,19.2923013479246,1596961.57780131,0.0,1.0
2011-12-16,24.35,24.75,24.21,24.7,1962900,19.2212576850231,19.5370072979187,19.1107453205096,19.4975385963068,2486653.87995097,0.0,1.0
2011-12-19,24.31,24.97,24.24,24.55,895600,19.1896827237335,19.7106695850113,19.1344265414768,19.3791324914709,1134569.87869178,0.0,1.0
2011-12-20,25.21,25.25,24.59,24.77,1380200,19.9001193527487,19.9316943140383,19.4107074527605,19.5527947785635,1748474.03592049,0.0,1.0
2011-12-21,26.21,26.21,24.92,25.14,2681100,20.6894933849879,20.6894933849879,19.6712008833994,19.844863170492,3396488.72460978,0.0,1.0
2011-12-22,26.29,26.59,26.1,26.34,1885500,20.752643307567,20.9894555172387,20.6026622414416,20.792112009179,2388601.50320829,0.0,1.0
2011-12-23,27.0,27.2,26.46,26.49,1867700,21.3130988704568,21.4709736769046,20.8868368930477,20.9105181140148,2366051.99021062,0.0,1.0
2011-12-27,27.07,27.35,26.75,26.89,956000,21.3683550527135,21.5893797817405,21.115755362397,21.2262677269105,1211086.20369511,0.0,1.0
2011-12-28,26.69,27.23,26.58,27.15,954400,21.0683929204627,21.4946548978718,20.9815617769164,21.4315049752927,1209059.28117846,0.0,1.0
2011-12-29,26.96,27.2,26.71,26.81,1595900,21.2815239091672,21.4709736769046,21.0841804011074,21.1631178043314,2021728.52769563,0.0,1.0
2011-12-30,26.76,27.01,26.7,26.92,1333600,21.1236491027194,21.3209926107792,21.0762866607851,21.2499489478777,1689439.91762322,0.0,1.0
2012-01-03,26.41,27.25,26.41,27.19,2035700,20.8473681914357,21.5104423785166,20.8473681914357,21.4630799365822,2578878.8544583,0.0,1.0
2012-01-04,26.5,26.87,26.23,26.37,1974600,20.9184118543372,21.2104802462657,20.7052808656327,20.8157932301461,2501475.75085393,0.0,1.0
2012-01-05,26.65,26.7,25.925,26.24,2054300,21.0368179591731,21.0762866607851,20.4645217857997,20.713174605955,2602441.82871429,0.0,1.0
2012-01-06,26.53,26.745,26.12,26.72,1683600,20.9420930753044,21.1118084922358,20.6184497220863,21.0920741414298,2132829.21813921,0.0,1.0
2012-01-09,26.74,26.89,26.47,26.64,1385000,21.1078616220746,21.2262677269105,20.89473063337,21.0289242188507,1754554.80347042,0.0,1.0
2012-01-10,26.76,27.04,26.5696,26.96,1093400,21.1236491027194,21.3446738317464,20.9733522869811,21.2815239091672,1385148.17481196,0.0,1.0
2012-01-11,26.73,27.07,26.57,26.66,1030400,21.0999678817522,21.3683550527135,20.973668036594,21.0447116994955,1305338.10071908,0.0,1.0
2012-01-12,26.85,26.95,26.73,26.84,807800,21.1946927656209,21.2736301688448,21.0999678817522,21.1867990252985,1023342.50559091,0.0,1.0
2012-01-13,26.78,27.07,26.51,26.74,907600,21.1394365833642,21.3683550527135,20.9263055946596,21.1078616220746,1149771.79756661,0.0,1.0
2012-01-17,26.86,27.16,26.83,27.02,942500,21.2025865059433,21.4393987156151,21.1789052849761,21.3288863511016,1193984.04496092,0.0,1.0
2012-01-18,27.38,27.59,26.84,26.85,1436000,21.6130610027077,21.7788295494779,21.1867990252985,21.1946927656209,1819162.95868846,0.0,1.0
2012-01-19,27.53,27.59,27.125,27.38,1029200,21.7314671075435,21.7788295494779,21.4117706244867,21.6130610027077,1303817.9088316,0.0,1.0
2012-01-20,27.59,27.97,27.5,27.57,1889100,21.7788295494779,22.0787916817288,21.7077858865764,21.7630420688331,2393162.07887074,0.0,1.0
2012-01-23,27.61,27.94,27.34,27.66,1684300,21.7946170301227,22.0551104607616,21.5814860414181,21.8340857317346,2133715.99674024,0.0,1.0
2012-01-24,25.66,25.94,24.92,25.7,5823000,20.2553376672563,20.4763623962833,19.6712008833994,20.2869126285459,7376731.13401321,0.0,1.0
2012-01-25,26.17,26.87,25.93,25.97,3377800,20.6579184236983,21.2104802462657,20.4684686559609,20.5000436172505,4279086.79795119,0.0,1.0
2012-01-26,26.26,26.42,25.82,26.26,1681200,20.7289620865998,20.8552619317581,20.3816375124146,20.7289620865998,2129788.83436424,0.0,1.0
2012-01-27,26.19,26.355,26.0,26.13,1143600,20.6737059043431,20.8039526196625,20.5237248382177,20.6263434624087,1448742.86877168,0.0,1.0
2012-01-30,26.38,26.69,25.86,25.99,1399800,20.8236869704685,21.0683929204627,20.4132124737042,20.5158310978953,1773303.83674939,0.0,1.0
2012-01-31,25.85,26.52,25.77,26.42,2225000,20.4053187333818,20.934199334982,20.3421688108027,20.8552619317581,2818689.1247088,0.0,1.0
2012-02-01,26.66,26.82,25.77,26.23,1848800,21.0447116994955,21.1710115446537,20.3421688108027,20.7052808656327,2342108.96798275,0.0,1.0
2012-02-02,26.66,26.76,26.3,26.63,1168500,21.0447116994955,21.1236491027194,20.7605370478894,21.0210304785283,1480286.85043696,0.0,1.0
2012-02-03,27.56,27.75,27.0,27.02,1585200,21.7551483285107,21.9051293946361,21.3130988704568,21.3288863511016,2008173.48336557,0.0,1.0
2012-02-06,27.12,27.7,27.03,27.45,1083100,21.4078237543255,21.8656606930242,21.336780091424,21.6683171849644,1372099.86111106,0.0,1.0
2012-02-07,27.49,27.91,27.19,27.23,1636800,21.699892146254,22.0314292397944,21.4630799365822,21.4946548978718,2073541.73452735,0.0,1.0
2012-02-08,27.23,27.66,27.05,27.6,1639400,21.4946548978718,21.8340857317346,21.3525675720688,21.7867232898003,2076835.4836169,0.0,1.0
2012-02-09,27.45,27.5,27.11,27.28,1327900,21.6683171849644,21.7077858865764,21.3999300140031,21.5341235994838,1682219.00615767,0.0,1.0
2012-02-10,27.15,27.39,26.96,27.18,1060300,21.4315049752927,21.6209547430301,21.2815239091672,21.4551861962598,1343216.21524887,0.0,1.0
2012-02-13,26.99,27.47,26.64,27.41,1524600,21.3052051301344,21.6841046656092,21.0289242188507,21.6367422236748,1931403.79304766,0.0,1.0
2012-02-14,26.74,26.89,26.44,26.77,1147300,21.1078616220746,21.2262677269105,20.8710494124029,21.1315428430418,1453430.12709142,0.0,1.0
2012-02-15,27.58,27.72,26.84,27.01,2178000,21.7709358091555,21.881448173669,21.1867990252985,21.3209926107792,2759148.27578237,0.0,1.0
2012-02-16,28.07,28.53,27.57,27.57,2217700,22.1577290849527,22.5208411397827,21.7630420688331,21.7630420688331,2809441.29072661,0.0,1.0
2012-02-17,28.1,28.4598,27.87,28.14,1019800,22.1814103059198,22.4654270827195,21.9998542785048,22.2129852672094,1291909.73904631,0.0,1.0
2012-02-21,27.83,28.6,27.575,28.17,1222300,21.9682793172153,22.5760973220394,21.7669889389943,22.2366664881766,1548442.12005913,0.0,1.0
2012-02-22,27.16,27.72,27.04,27.72,1441700,21.4393987156151,21.881448173669,21.3446738317464,21.881448173669,1826383.87015401,0.0,1.0
2012-02-23,26.89,27.28,26.85,27.17,1398800,21.2262677269105,21.5341235994838,21.1946927656209,21.4472924559374,1772037.01017648,0.0,1.0
2012-02-24,26.58,27.0,26.5,26.93,1490600,20.9815617769164,21.3130988704568,20.9184118543372,21.2578426882001,1888331.68956896,0.0,1.0
2012-02-27,26.88,27.0,26.35,26.5,1543500,21.2183739865881,21.3130988704568,20.8000057495014,20.9184118543372,1955346.81527552,0.0,1.0
2012-02-28,27.67,27.8,26.91,26.99,2136500,21.841979472057,21.9445980962481,21.2420552075553,21.3052051301344,2706574.9730069,0.0,1.0
2012-02-29,27.59,28.01,27.15,27.66,1658600,21.7788295494779,22.1103666430183,21.4315049752927,21.8340857317346,2101158.55381664,0.0,1.0
2012-03-01,27.32,27.93,27.31,27.79,1000100,21.5656985607733,22.0472167204392,21.5578048204509,21.9367043559257,1266953.25556012,0.0,1.0
2012-03-02,27.3,27.62,27.15,27.46,775700,21.5499110801285,21.8025107704451,21.4315049752927,21.6762109252868,982677.372600729,0.0,1.0
2012-03-05,27.72,27.93,27.18,27.18,1209800,21.881448173669,22.0472167204392,21.4551861962598,21.4551861962598,1532606.78789784,0.0,1.0
2012-03-06,27.06,27.47,26.89,27.4,1350300,21.3604613123911,21.6841046656092,21.2262677269105,21.6288484833524,1710595.9213907,0.0,1.0
2012-03-07,27.65,27.76,26.99,27.12,1546600,21.9524918365705,22.0398254388136,21.4284902231117,21.5317026621263,1948001.63545719,0.16,1.0
2012-03-08,28.6,28.71,27.71,27.8,2440900,22.7067365832158,22.7940701854589,22.0001283468849,22.0715831123566,3074406.56406793,0.0,1.0
2012-03-09,28.79,29.1,28.59,28.59,1183400,22.8575855325448,23.1037075025028,22.69879716483,22.69879716483,1490537.39518948,0.0,1.0
2012-03-12,28.49,28.97,28.44,28.71,659700,22.6194029809726,23.0004950634881,22.5797058890439,22.7940701854589,830917.28883429,0.0,1.0
2012-03-13,28.96,28.96,28.37,28.75,572700,22.9925556451024,22.9925556451024,22.5241299603438,22.8258278590019,721337.473571922,0.0,1.0
2012-03-14,28.68,29.07,28.43,28.9,704900,22.7702519303017,23.0798892473455,22.5717664706582,22.944919134788,887848.41124646,0.0,1.0
2012-03-15,28.98,29.02,28.39,28.64,910500,23.0084344818739,23.0401921554168,22.5400087971152,22.7384942567587,1146809.44593545,0.0,1.0
2012-03-16,28.71,29.08,28.59,29.06,1386700,22.7940701854589,23.0878286657313,22.69879716483,23.0719498289598,1746601.4922336,0.0,1.0
2012-03-19,28.8,28.96,28.28,28.75,756900,22.8655249509306,22.9925556451024,22.4526751948721,22.8258278590019,953344.392782586,0.0,1.0
2012-03-20,28.89,29.06,28.52,28.69,957700,22.9369797164022,23.0719498289598,22.6432212361299,22.7781913486874,1206259.64456056,0.0,1.0
2012-03-21,28.58,29.31,28.58,29.0,1474100,22.6908577464443,23.2704352886033,22.6908577464443,23.0243133186454,1856685.12273855,0.0,1.0
2012-03-22,28.2,28.92,28.2,28.43,1854500,22.3891598477862,22.9607979715595,22.3891598477862,22.5717664706582,2335813.41843745,0.0,1.0
2012-03-23,28.08,28.2,27.35,28.08,1895700,22.2938868271573,22.3891598477862,21.7143092849983,22.2938868271573,2387706.38842377,0.0,1.0
2012-03-26,28.41,28.57,28.3,28.39,923500,22.5558876338867,22.6829183280586,22.4685540316436,22.5400087971152,1163183.44131949,0.0,1.0
2012-03-27,27.86,28.43,27.83,28.41,1286800,22.119219622671,22.5717664706582,22.0954013675138,22.5558876338867,1620773.63539785,0.0,1.0
2012-03-28,27.65,28.03,27.48,27.8,769800,21.9524918365705,22.2541897352286,21.8175217240129,22.0715831123566,969592.434355972,0.0,1.0
2012-03-29,27.68,27.87,27.19,27.41,1633600,21.9763100917277,22.1271590410568,21.5872785908265,21.7619457953127,2057581.45071956,0.0,1.0
2012-03-30,27.55,27.77,27.28,27.72,1527500,21.8730976527131,22.0477648571994,21.6587333562981,22.0080677652707,1923944.45762373,0.0,1.0
2012-04-02,27.7,27.96,27.31,27.5,1711700,21.9921889284992,22.1986138065284,21.6825516114553,21.8334005607844,2155951.3768344,0.0,1.0
2012-04-03,27.89,28.008,27.56,27.62,1187100,22.1430378778283,22.23672301478,21.8810370710988,21.9286735814133,1495197.68618339,0.0,1.0
2012-04-04,27.3,27.66,27.25,27.5,1468300,21.6746121930696,21.9604312549562,21.6349151011409,21.8334005607844,1849379.80172106,0.0,1.0
2012-04-05,27.55,27.78,27.05,27.09,1199100,21.8730976527131,22.0557042755851,21.4761267334261,21.5078844069691,1510312.14346096,0.0,1.0
2012-04-09,27.35,27.47,26.79,26.99,1118700,21.7143092849983,21.8095823056272,21.2697018553969,21.4284902231117,1409045.27970126,0.0,1.0
2012-04-10,26.65,27.26,26.5,27.22,1625900,21.1585499979965,21.6428545195266,21.0394587222104,21.6110968459837,2047883.00729979,0.0,1.0
2012-04-11,27.18,27.45,26.91,27.01,1766600,21.5793391724407,21.7937034688557,21.3649748760258,21.4443690598832,2225100.01887927,0.0,1.0
2012-04-12,27.54,27.64,27.12,27.26,1573800,21.8651582343274,21.9445524181848,21.5317026621263,21.6428545195266,1982261.07195301,0.0,1.0
2012-04-13,28.03,28.42,27.41,27.5,1549300,22.2541897352286,22.5638270522725,21.7619457953127,21.8334005607844,1951402.38834465,0.0,1.0
2012-04-16,28.08,28.33,27.63,28.19,1440000,22.2938868271573,22.4923722868008,21.936612999799,22.3812204294004,1813734.87330813,0.0,1.0
2012-04-17,28.0,28.33,27.56,28.2,2737400,22.2303714800714,22.4923722868008,21.8810370710988,22.3891598477862,3447859.6126345,0.0,1.0
2012-04-18,27.97,28.18,27.77,27.84,627900,22.2065532249142,22.3732810110147,22.0477648571994,22.1033407858996,790863.977048732,0.0,1.0
2012-04-19,27.66,28.31,27.37,28.04,1945800,21.9604312549562,22.4764934500293,21.7301881217698,22.2621291536143,2450809.24755762,0.0,1.0
2012-04-20,27.9,28.35,27.58,27.75,1730800,22.150977296214,22.5082511235723,21.8969159078703,22.0318860204279,2180008.55466786,0.0,1.0
2012-04-23,30.88,31.19,29.38,29.78,7128100,24.5169239751644,24.7630459451224,23.3260112173035,23.6435879527331,8978113.57668592,0.0,1.0
2012-04-24,31.2,31.81,30.7,31.01,3896100,24.7709853635081,25.2552898850382,24.3740144442211,24.6201364141791,4907286.41659432,0.0,1.0
2012-04-25,31.89,32.0,31.31,31.39,1384700,25.3188052321242,25.4061388343673,24.8583189657513,24.9218343128372,1744082.41602067,0.0,1.0
2012-04-26,31.45,32.0,31.25,31.8,2183600,24.9694708231516,25.4061388343673,24.8106824554368,25.2473504666525,2750327.40927475,0.0,1.0
2012-04-27,31.56,31.67,30.97,31.48,1557700,25.0568044253948,25.1441380276379,24.5883787406361,24.9932890783088,1961982.50843894,0.0,1.0
2012-04-30,31.47,31.69,31.2,31.62,1102200,24.9853496599231,25.1600168644094,24.7709853635081,25.1044409357092,1388262.9009446,0.0,1.0
2012-05-01,31.91,32.68,31.48,31.81,1940900,25.3346840688956,25.9460192845976,24.9932890783088,25.2552898850382,2444637.51083594,0.0,1.0
2012-05-02,32.1,32.21,31.63,31.69,1376700,25.4855330182247,25.5728666204678,25.1123803540949,25.1600168644094,1734006.11116896,0.0,1.0
2012-05-03,32.06,32.32,31.9,32.07,1270300,25.4537753446817,25.660200222711,25.3267446505099,25.4617147630675,1599991.2566412,0.0,1.0
2012-05-04,32.09,32.19,31.62,31.79,2216000,25.477593599839,25.5569877836964,25.1044409357092,25.2394110482668,2791136.44392418,0.0,1.0
2012-05-07,32.33,32.53,31.75,31.96,1885400,25.6681396410967,25.8269280088115,25.2076533747238,25.3743811608243,2374733.14592719,0.0,1.0
2012-05-08,31.45,32.14,31.02,32.04,2381200,24.9694708231516,25.5172906917677,24.6280758325648,25.4378965079103,2999212.13911203,0.0,1.0
2012-05-09,31.04,31.6,31.0,31.19,1947000,24.6439546693363,25.0885620989377,24.6121969957933,24.7630459451224,2452320.69328537,0.0,1.0
2012-05-10,31.41,32.0299,31.3,31.38,2260200,24.9377131496087,25.4298776953407,24.8503795473655,24.9138948944514,2846808.02822988,0.0,1.0
2012-05-11,31.66,32.33,31.4,31.42,1203800,25.1361986092522,25.6681396410967,24.9297737312229,24.9456525679944,1516231.97256134,0.0,1.0
2012-05-14,31.16,31.55,31.13,31.4,1616600,24.7392276899652,25.048865007009,24.7154094348079,24.9297737312229,2036169.30290967,0.0,1.0
2012-05-15,31.26,31.9,31.12,31.37,2105700,24.8186218738226,25.3267446505099,24.7074700164222,24.9059554760657,2652209.3907812,0.0,1.0
2012-05-16,31.5,32.09,31.28,31.49,1640100,25.0091679150803,25.477593599839,24.834500710594,25.0012284966946,2065768.44841158,0.0,1.0
2012-05-17,30.61,31.5787,30.581,31.57,1589600,24.3025596787495,25.0716511377761,24.2795353654308,25.0647438437805,2002161.77403514,0.0,1.0
2012-05-18,30.28,30.8,30.09,30.65,1026500,24.0405588720201,24.4534086280785,23.889709922691,24.3343173522924,1292915.86628527,0.0,1.0
2012-05-21,30.41,30.53,29.95,30.28,2942500,24.1437713110347,24.2390443316636,23.7785580652906,24.0405588720201,3706190.87827026,0.0,1.0
2012-05-22,30.79,30.99,30.46,30.59,1161600,24.4454692096928,24.6042575774076,24.1834684029634,24.286680841978,1463079.46446856,0.0,1.0
2012-05-23,31.91,32.1,30.52,30.63,2169800,25.3346840688956,25.4855330182247,24.2311049132778,24.318438515521,2732945.78340555,0.0,1.0
2012-05-24,31.98,32.26,31.61,31.8,1727600,25.3902599975958,25.6125637123965,25.0965015173234,25.2473504666525,2175978.03272718,0.0,1.0
2012-05-25,32.36,32.59,31.86,31.92,1595500,25.6919578962539,25.874564519126,25.2949869769669,25.3426234872814,2009593.04886328,0.0,1.0
2012-05-29,32.69,32.96,32.41,32.48,1073900,25.9539587029833,26.1683229993983,25.7316549881826,25.7872309168828,1352617.97253167,0.0,1.0
2012-05-30,31.84,32.32,31.7508,32.26,1030600,25.2791081401955,25.660200222711,25.2082885281947,25.6125637123965,1298079.97252178,0.0,1.0
2012-05-31,32.31,32.49,31.44,31.82,1348000,25.6522608043252,25.7951703352686,24.9615314047659,25.263229303424,1697857.36751345,0.0,1.0
2012-06-01,30.86,31.99,30.68,31.76,1332200,24.501045138393,25.3981994159816,24.3581356074497,25.2155927931096,1677956.66543131,0.0,1.0
2012-06-04,30.9,31.06,30.16,30.84,2224700,24.5328028119359,24.6598335061078,23.9452858513912,24.4851663016215,2802094.42545042,0.0,1.0
2012-06-05,31.13,31.22,30.45,30.75,1224500,24.7154094348079,24.7868642002796,24.1755289845776,24.4137115361498,1542304.41136515,0.0,1.0
2012-06-06,31.53,31.56,31.08,31.27,2287200,25.0329861702375,25.0568044253948,24.6757123428792,24.8265612922083,2880815.55710442,0.0,1.0
2012-06-07,31.28,31.91,31.05,31.73,1964900,24.9615314047659,25.4642732457186,24.777990732672,25.3206327197321,2462271.68531275,0.16,1.0
2012-06-08,30.9,31.17,30.81,31.1,1461400,24.6582902943499,24.8737510833297,24.5864700313567,24.8178908787794,1831321.61479773,0.0,1.0
2012-06-11,30.74,31.33,30.64,31.21,1051700,24.5306098268064,25.0014315508732,24.4508095345916,24.9056712002156,1317914.97350675,0.0,1.0
2012-06-12,30.85,31.18,30.58,30.95,859600,24.6183901482426,24.8817311125512,24.4029293592628,24.6981904404573,1077189.03796368,0.0,1.0
2012-06-13,30.28,30.91,30.19,30.73,951200,24.1635284826186,24.6662703235714,24.0917082196254,24.5226297975849,1191975.58505242,0.0,1.0
2012-06-14,31.43,31.59,30.51,30.68,1727600,25.081231843088,25.2089123106315,24.3470691547125,24.4827296514775,2164904.35317131,0.0,1.0
2012-06-15,32.31,32.4,31.46,31.46,1699800,25.7834744145775,25.8552946775708,25.1051719307524,25.1051719307524,2130067.38800683,0.0,1.0
2012-06-18,32.41,32.89,31.94,32.12,1014700,25.8632747067923,26.2463161094229,25.4882133333831,25.6318538593696,1271549.22850366,0.0,1.0
2012-06-19,31.99,32.005,31.42,31.99,2707500,25.5281134794904,25.5400835233226,25.0732518138665,25.5281134794904,3392844.7188072,0.0,1.0
2012-06-20,31.65,32.28,31.44,31.97,1249200,25.2567924859604,25.7595343269131,25.0892118723094,25.5121534210475,1565407.80156379,0.0,1.0
2012-06-21,31.09,32.01,31.03,31.62,1411400,24.8099108495579,25.5440735379334,24.7620306742291,25.2328523982959,1768665.20263139,0.0,1.0
2012-06-22,30.82,31.18,30.74,31.05,1761200,24.5944500605781,24.8817311125512,24.5306098268064,24.777990732672,2207009.46214709,0.0,1.0
2012-06-25,30.64,30.73,30.05,30.51,1735700,24.4508095345916,24.5226297975849,23.9799878105248,24.3470691547125,2175054.69194226,0.0,1.0
2012-06-26,30.76,30.99,30.4,30.79,1338700,24.5465698852493,24.7301105573432,24.2592888332763,24.5705099729137,1677562.77934153,0.0,1.0
2012-06-27,30.48,30.855,30.31,30.84,987800,24.3231290670481,24.6223801628533,24.187468570283,24.6104101190211,1237840.07875817,0.0,1.0
2012-06-28,30.62,30.64,30.06,30.39,1321300,24.4348494761487,24.4508095345916,23.9879678397462,24.2513088040548,1655758.34790765,0.0,1.0
2012-06-29,31.87,31.9,30.75,31.05,1603900,25.4323531288328,25.4562932164972,24.5385898560278,24.777990732672,2009892.38947179,0.0,1.0
2012-07-02,31.84,32.28,31.48,31.86,1607600,25.4084130411683,25.7595343269131,25.1211319891953,25.4243730996113,2014528.9639721,0.0,1.0
2012-07-03,32.0,32.0,31.57,31.77,724200,25.5360935087119,25.5360935087119,25.1929522521886,25.352552836618,907515.473817239,0.0,1.0
2012-07-05,32.09,32.4325,31.772,31.9,1162000,25.6079137717051,25.8812297725406,25.3541488424623,25.4562932164972,1456135.0187457,0.0,1.0
2012-07-06,31.9,32.19,31.61,31.87,576800,25.4562932164972,25.6877140639199,25.2248723690745,25.4323531288328,722804.370750874,0.0,1.0
2012-07-09,32.17,32.2,31.8301,31.92,667900,25.6717540054769,25.6956940931413,25.4005128122391,25.4722532749401,836964.353717944,0.0,1.0
2012-07-10,32.07,32.49,31.84,32.3,816100,25.5919537132622,25.927114940564,25.4084130411683,25.7754943853561,1022677.95937897,0.0,1.0
2012-07-11,31.94,32.27,31.68,32.03,739300,25.4882133333831,25.7515542976917,25.2807325736248,25.5600335963763,926437.710291472,0.0,1.0
2012-07-12,31.77,31.96,31.03,31.67,1237200,25.352552836618,25.504173391826,24.7620306742291,25.2727525444033,1550370.26264387,0.0,1.0
2012-07-13,32.28,32.33,31.79,32.0,1127400,25.7595343269131,25.7994344730205,25.368512895061,25.5360935087119,1412776.78152659,0.0,1.0
2012-07-16,32.66,33.47,32.55,32.55,1799500,26.0627754373291,26.7091578042683,25.9749951158929,25.9749951158929,2255004.2738665,0.0,1.0
2012-07-17,32.8,33.18,32.71,32.71,1378800,26.1744958464297,26.4777369568456,26.1026755834364,26.1026755834364,1727813.22189894,0.0,1.0
2012-07-18,33.44,33.66,32.66,32.79,1029000,26.6852177166039,26.8607783594763,26.0627754373291,26.1665158172082,1289468.96238324,0.0,1.0
2012-07-19,33.82,33.98,33.34,33.43,1396800,26.9884588270199,27.1161392945634,26.6054174243892,26.6772376873825,1750369.53027882,0.0,1.0
2012-07-20,32.79,33.26,31.902,33.09,2124000,26.1665158172082,26.5415771906174,25.4578892223415,26.4059166938524,2661644.38882604,0.0,1.0
2012-07-23,31.98,32.25,31.62,32.12,971900,25.520133450269,25.7355942392487,25.2328523982959,25.6318538593696,1217915.33968928,0.0,1.0
2012-07-24,31.37,31.95,31.12,31.87,1022100,25.0333516677591,25.4961933626045,24.8338509372223,25.4323531288328,1280822.37750428,0.0,1.0
2012-07-25,30.96,31.52,30.89,31.43,1084800,24.7061704696788,25.1530521060812,24.6503102651285,25.081231843088,1359393.51836087,0.0,1.0
2012-07-26,31.52,31.85,31.035,31.42,1560700,25.1530521060812,25.4163930703898,24.7660206888398,25.0732518138665,1955757.24936007,0.0,1.0
2012-07-27,32.47,32.5899,31.67,31.7,986700,25.9111548821211,26.0068354324866,25.2727525444033,25.2966926320677,1236461.63769051,0.0,1.0
2012-07-30,32.46,32.705,32.37,32.43,1045800,25.9031748528996,26.0986855688257,25.8313545899064,25.8792347652352,1310521.51687113,0.0,1.0
2012-07-31,32.41,32.61,32.13,32.45,717100,25.8632747067923,26.0228752912217,25.639833888591,25.8951948236782,898618.263289618,0.0,1.0
2012-08-01,31.97,32.66,31.95,32.62,593200,25.5121534210475,26.0627754373291,25.4961933626045,26.0308553204432,743355.673941433,0.0,1.0
2012-08-02,32.36,32.55,31.25,31.83,889600,25.8233745606849,25.9749951158929,24.9375913171015,25.4004330119469,1114782.88526349,0.0,1.0
2012-08-03,33.15,33.41,32.78,32.8,653700,26.4537968691812,26.6612776289395,26.1585357879867,26.1744958464297,819169.932662704,0.0,1.0
2012-08-06,32.48,33.44,32.475,33.27,894000,25.9191349113426,26.6852177166039,25.9151448967318,26.5495572198389,1120296.64953412,0.0,1.0
2012-08-07,32.26,32.9,32.04,32.6,1161800,25.7435742684702,26.2542961386444,25.5680136255978,26.0148952620002,1455884.39309703,0.0,1.0
2012-08-08,32.56,32.97,31.65,32.02,1584100,25.9829751451144,26.3101563431947,25.2567924859604,25.5520535671548,1985080.45025392,0.0,1.0
2012-08-09,34.43,35.18,33.01,33.76,4612500,27.4752406095297,28.0737428011401,26.3420764600806,26.940578651691,5780054.02234468,0.0,1.0
2012-08-10,33.48,34.54,33.355,34.16,1826700,26.7171378334898,27.5630209309659,26.6173874682214,27.2597798205499,2289089.36208499,0.0,1.0
2012-08-13,33.71,33.72,33.13,33.5,1249200,26.9006785055837,26.9086585348052,26.4378368107383,26.7330978919328,1565407.80156379,0.0,1.0
2012-08-14,33.92,34.15,33.65,33.81,1022100,27.0682591192346,27.2517997913285,26.8527983302548,26.9804787977984,1280822.37750428,0.0,1.0
2012-08-15,33.9,34.17,33.8,33.8,598300,27.0522990607917,27.2677598497714,26.9724987685769,26.9724987685769,749746.627982399,0.0,1.0
2012-08-16,33.93,34.175,33.75,33.82,832000,27.0762391484561,27.2717498643822,26.9325986224696,26.9884588270199,1042602.69844786,0.0,1.0
2012-08-17,34.17,34.33,33.71,33.87,719800,27.2677598497714,27.395440317315,26.9006785055837,27.0283589731272,902001.709546602,0.0,1.0
2012-08-20,34.14,34.28,33.751,34.21,670800,27.243819762107,27.3555401712076,26.9333966253917,27.2996799666573,840598.42562359,0.0,1.0
2012-08-21,34.48,34.66,34.2,34.26,857200,27.5151407556371,27.6587812816236,27.2916999374358,27.3395801127647,1074181.5301797,0.0,1.0
2012-08-22,34.09,34.49,33.98,34.36,694400,27.2039196159996,27.5231207848585,27.1161392945634,27.4193804049794,870172.252166103,0.0,1.0
2012-08-23,33.85,34.13,33.67,34.04,770000,27.0123989146843,27.2358397328855,26.8687583886978,27.1640194698923,964908.747361605,0.0,1.0
2012-08-24,34.51,34.71,33.94,34.14,794900,27.5390808433015,27.6986814277309,27.0842191776776,27.243819762107,996111.64062044,0.0,1.0
2012-08-27,34.53,34.8507,34.51,34.71,612200,27.5550409017444,27.8109604388771,27.5390808433015,27.6986814277309,767165.110564643,0.0,1.0
2012-08-28,34.51,34.815,34.29,34.43,909800,27.5390808433015,27.7824717345564,27.3635202004291,27.4752406095297,1140096.07577868,0.0,1.0
2012-08-29,34.88,35.0,34.5,34.57,977200,27.834341924496,27.9301022751536,27.53110081408,27.5869610186303,1224556.91937891,0.0,1.0
2012-08-30,34.82,35.13,34.54,34.62,799800,27.7864617491671,28.0338426550328,27.5630209309659,27.6268611647377,1002251.96901274,0.0,1.0
2012-08-31,34.46,35.06,34.35,34.92,862500,27.4991806971941,27.9779824504825,27.4114003757579,27.8662620413819,1080823.10986933,0.0,1.0
2012-09-04,34.85,35.1,34.05,34.5,749400,27.8104018368315,28.0099025673684,27.1719994991137,27.53110081408,939094.305549075,0.0,1.0
2012-09-05,34.98,35.32,34.79,34.94,962400,27.9141422167107,28.1854632102408,27.7625216615027,27.8822220998248,1206010.62137767,0.0,1.0
2012-09-06,35.25,35.49,34.78,34.91,763500,28.2892035901199,28.4818109337122,27.9120142089183,28.0163431866975,951365.594802379,0.2,1.0
2012-09-07,35.45,35.55,35.28,35.38,579800,28.4497097097802,28.5299627696103,28.3132795080689,28.3935325678991,722464.665181949,0.0,1.0
2012-09-10,35.98,36.24,35.42,35.51,785100,28.8750509268798,29.0837088824382,28.4256337918311,28.4978615456782,978280.456423508,0.0,1.0
2012-09-11,35.59,35.94,35.49,35.92,998800,28.5620639935423,28.8429497029478,28.4818109337122,28.8268990909817,1244563.1382955,0.0,1.0
2012-09-12,35.66,36.18,35.6,35.65,615300,28.6182411354234,29.0355570465401,28.5700892995253,28.6102158294404,766699.738679638,0.0,1.0
2012-09-13,35.87,36.0,35.26,35.62,706900,28.7867725610667,28.8911015388458,28.2972288961029,28.5861399114914,880838.688887755,0.0,1.0
2012-09-14,35.3,36.0,35.2,35.95,1096800,28.329330120035,28.8911015388458,28.2490770602048,28.8509750089308,1366676.86231729,0.0,1.0
2012-09-17,35.09,35.41,35.0,35.14,559900,28.1607986943917,28.4176084858481,28.0885709405446,28.2009252243068,697668.102855077,0.0,1.0
2012-09-18,35.42,35.48,35.0,35.11,656500,28.4256337918311,28.4737856277292,28.0885709405446,28.1768493063577,818037.345105124,0.0,1.0
2012-09-19,35.35,35.5999,34.83,35.59,704600,28.36945664995,28.5700090464655,27.9521407388334,28.5620639935423,877972.75454847,0.0,1.0
2012-09-20,35.14,35.22,34.75,35.09,898500,28.2009252243068,28.2651276721709,27.8879382909693,28.1607986943917,1119583.47993443,0.0,1.0
2012-09-21,35.32,36.04,35.17,35.67,1189200,28.345380732001,28.9232027627779,28.2250011422558,28.6262664414064,1481812.65925211,0.0,1.0
2012-09-24,35.31,35.53,34.93,35.03,587700,28.337355426018,28.5139121576442,28.0323937986635,28.1126468584936,732308.526608196,0.0,1.0
2012-09-25,34.58,35.65,34.34,35.47,1131200,27.751508089258,28.6102158294404,27.5589007456657,28.4657603217462,1409541.27156575,0.0,1.0
2012-09-26,34.65,34.97,34.47,34.57,1077400,27.8076852311391,28.0644950225955,27.6632297234449,27.743482783275,1342503.32919461,0.0,1.0
2012-09-27,35.3,35.37,34.62,34.74,1156000,28.329330120035,28.385507261916,27.7836093131901,27.8799129849862,1440443.52009371,0.0,1.0
2012-09-28,35.3,35.3503,34.83,35.09,919300,28.329330120035,28.3696974091295,27.9521407388334,28.1607986943917,1145501.49482885,0.0,1.0
2012-10-01,34.4,35.34,33.895,35.32,2581400,27.6070525815638,28.361431343967,27.2017746294217,28.345380732001,3216575.1754065,0.0,1.0
2012-10-02,34.12,34.6186,33.91,34.56,1169700,27.3823440140395,27.7824857703525,27.2138125883962,27.735457477292,1457514.52028859,0.0,1.0
2012-10-03,34.03,34.25,33.54,34.16,1110400,27.3101162601923,27.4866729918186,26.9168762670247,27.4144452379715,1383623.25667133,0.0,1.0
2012-10-04,34.63,34.7,34.12,34.24,872800,27.7916346191731,27.8478117610542,27.3823440140395,27.4786476858356,1087559.77883892,0.0,1.0
2012-10-05,34.24,34.89,34.11,34.77,822600,27.4786476858356,28.0002925747314,27.3743187080564,27.9039889029353,1025007.64673797,0.0,1.0
2012-10-08,34.02,34.21,33.86,34.06,709400,27.3020909542093,27.4545717678866,27.1736860584811,27.3341921781414,883953.834908721,0.0,1.0
2012-10-09,33.39,34.0685,33.27,34.01,841300,26.7964966772795,27.3410136882269,26.7001930054834,27.2940656482263,1048308.93897478,0.0,1.0
2012-10-10,33.91,34.06,33.4,33.56,1014100,27.2138125883962,27.3341921781414,26.8045219832625,26.9329268789907,1263627.8319438,0.0,1.0
2012-10-11,33.41,34.04,33.1,33.93,1149200,26.8125472892455,27.3181415661754,26.5637628037722,27.2298632003622,1431970.32291669,0.0,1.0
2012-10-12,33.05,33.51,32.86,33.42,1452300,26.5236362738571,26.8928003490757,26.3711554601798,26.8205725952286,1809650.62649836,0.0,1.0
2012-10-15,32.91,33.25,32.77,33.15,1207800,26.4112819900949,26.6841423935173,26.2989277063327,26.6038893336872,1504989.34564809,0.0,1.0
2012-10-16,33.66,33.72,33.11,33.26,1293500,27.0131799388209,27.0613317747189,26.5717881097552,26.6921676995004,1611776.55124673,0.0,1.0
2012-10-17,33.94,34.22,33.44,33.95,668900,27.2378885063452,27.4625970738696,26.8366232071946,27.2459138123282,833488.469369105,0.0,1.0
2012-10-18,33.91,34.14,33.51,33.84,590000,27.2138125883962,27.3983946260055,26.8928003490757,27.1576354465151,735174.460947483,0.0,1.0
2012-10-19,33.11,33.62,32.74,33.62,1195800,26.5717881097552,26.9810787148888,26.2748517883837,26.9810787148888,1490036.64474746,0.0,1.0
2012-10-22,33.18,33.34,32.84,33.09,1266900,26.6279652516363,26.7563701473645,26.3551048482138,26.5557374977891,1578631.39758367,0.0,1.0
2012-10-23,33.44,33.52,32.59,32.81,1885400,26.8366232071946,26.9008256550587,26.1544721986385,26.3310289302648,2349318.52317014,0.0,1.0
2012-10-24,30.01,33.04,29.36,32.17,9040400,24.0839432550212,26.5156109678741,23.5622983661254,25.817409347352,11264866.4351689,0.0,1.0
2012-10-25,30.11,30.37,29.7,30.05,2278200,24.1641963148513,24.3728542704097,23.8351587695478,24.1160444789533,2838770.265984,0.0,1.0
2012-10-26,30.85,30.96,30.09,30.12,2275100,24.7580689575943,24.8463473234074,24.1481457028853,24.1722216208344,2834907.484918,0.0,1.0
2012-10-31,30.8,30.9,30.35,30.64,1768000,24.7179424276792,24.7981954875094,24.3568036584437,24.589537531951,2203031.26602568,0.0,1.0
2012-11-01,31.42,31.52,30.8,31.15,1558400,25.215511398626,25.2957644584561,24.7179424276792,24.9988281370847,1941857.42362807,0.0,1.0
2012-11-02,30.98,31.91,30.98,31.62,1375800,24.8623979353735,25.6087513917936,24.8623979353735,25.3760175182863,1714327.15825686,0.0,1.0
2012-11-05,31.08,31.29,30.67,30.98,1090900,24.9426509952036,25.1111824208468,24.6136134499001,24.8623979353735,1359325.11770781,0.0,1.0
2012-11-06,31.62,31.76,31.01,31.13,1474700,25.3760175182863,25.4883718020484,24.8864738533225,24.9827775251186,1837562.33484619,0.0,1.0
2012-11-07,30.67,31.37,30.54,31.29,1515200,24.6136134499001,25.175384868711,24.5092844721209,25.1111824208468,1888027.7003858,0.0,1.0
2012-11-08,30.05,30.71,29.98,30.58,1723700,24.1160444789533,24.6457146738321,24.0598673370722,24.5413856960529,2147830.8785342,0.0,1.0
2012-11-09,30.36,30.55,29.77,30.07,970200,24.3648289644267,24.5173097781039,23.8913359114289,24.1320950909193,1208925.86781567,0.0,1.0
2012-11-12,30.14,30.42,29.93,30.4,536700,24.1882722328004,24.4129808003247,24.0197408071571,24.3969301883587,668759.547780532,0.0,1.0
2012-11-13,30.06,30.4,29.7,29.95,1154300,24.1240697849363,24.3969301883587,23.8351587695478,24.0357914191231,1438325.22079946,0.0,1.0
2012-11-14,29.32,30.32,29.22,30.21,1077500,23.5301971421933,24.3327277404946,23.4499440823632,24.2444493746815,1342627.93503545,0.0,1.0
2012-11-15,28.71,29.398,28.52,29.33,1722200,23.0406534772296,23.5927945288608,22.8881726635523,23.5382224481764,2145961.79092162,0.0,1.0
2012-11-16,28.82,28.9,28.11,28.7,1879300,23.1289318430427,23.1931342909068,22.5591351182488,23.0326281712466,2341717.56687899,0.0,1.0
2012-11-19,29.3,29.528,29.08,29.11,787000,23.5141465302273,23.69712350664,23.337589798601,23.3616657165501,980647.96739944,0.0,1.0
2012-11-20,29.08,29.48,29.0,29.36,936200,23.337589798601,23.6586020379215,23.2733873507369,23.5622983661254,1166559.88193057,0.0,1.0
2012-11-21,29.21,29.4,29.0,29.23,1446100,23.4419187763802,23.5943995900574,23.2733873507369,23.4579693883462,1801925.06436637,0.0,1.0
2012-11-23,29.45,29.6325,29.37,29.4,355700,23.6345261199725,23.7809879541625,23.5703236721084,23.5943995900574,443222.975862746,0.0,1.0
2012-11-26,29.38,29.59,29.13,29.27,1506800,23.5783489780914,23.7468804037347,23.3777163285161,23.4900706122783,1877560.80975537,0.0,1.0
2012-11-27,29.74,30.16,29.31,29.31,1799200,23.8672599934799,24.2043228447664,23.5221718362103,23.5221718362103,2241908.28836731,0.0,1.0
2012-11-28,29.92,29.95,29.13,29.61,1209000,24.0117155011741,24.0357914191231,23.3777163285161,23.7629310157007,1506484.61573815,0.0,1.0
2012-11-29,30.2,30.77,29.69,29.88,1072700,24.2364240686985,24.6938665097302,23.8271334635648,23.9796142772421,1336646.85467519,0.0,1.0
2012-11-30,29.95,30.04,29.72,30.04,1129700,24.0357914191231,24.1080191729703,23.8512093815139,24.1080191729703,1407672.18395318,0.0,1.0
2012-12-03,29.86,30.51,29.67,30.17,937700,23.963563665276,24.4852085541719,23.8110828515988,24.2123481507494,1168428.96954315,0.0,1.0
2012-12-04,29.45,29.51,28.44,28.49,2508500,23.6345261199725,23.6826779558706,22.8239702156882,22.8640967456033,3125737.51743519,0.0,1.0
2012-12-05,30.2,30.5,29.33,29.39,2464100,24.3969301883587,24.6392837995014,23.6941047160451,23.7425754382736,3050212.44170746,0.2,1.0
2012-12-06,30.25,30.65,30.05,30.05,1355200,24.4373224568825,24.7604606050727,24.2757533827874,24.2757533827874,1677548.76060304,0.0,1.0
2012-12-07,30.58,30.61,30.18,30.4,1460000,24.7039114291394,24.7281467902537,24.3807732809492,24.5584992624538,1807276.55732027,0.0,1.0
2012-12-10,30.75,30.82,30.42,30.51,943300,24.8412451421202,24.8977943180535,24.5746561698633,24.6473622532061,1167673.9565207,0.0,1.0
2012-12-11,30.69,30.94,30.47,30.75,1552600,24.7927744198917,24.9947357625106,24.6150484383871,24.8412451421202,1921902.45403798,0.0,1.0
2012-12-12,30.77,31.21,30.65,30.84,1495600,24.8574020495297,25.2128540125389,24.7604606050727,24.913951225463,1851344.39666315,0.0,1.0
2012-12-13,31.59,31.97,30.88,30.94,2541200,25.5198352533196,25.8268164941003,24.946265040282,24.9947357625106,3145651.49826184,0.0,1.0
2012-12-14,31.58,31.75,31.42,31.57,1163700,25.5117567996148,25.6490905125957,25.3825015403388,25.5036783459101,1440498.44503672,0.0,1.0
2012-12-17,31.44,31.7799,31.335,31.59,1428700,25.3986584477483,25.6732450891729,25.3138346838484,25.5198352533196,1768531.5187969,0.0,1.0
2012-12-18,31.64,31.74,31.28,31.43,1134000,25.5602275218434,25.6410120588909,25.2694031884722,25.3905799940435,1403733.98356246,0.0,1.0
2012-12-19,31.55,31.93,31.401,31.61,1176900,25.4875214385006,25.7945026792813,25.3671524782997,25.5359921607291,1456838.20569194,0.0,1.0
2012-12-20,31.59,31.61,30.86,31.58,974400,25.5198352533196,25.5359921607291,24.9301081328725,25.5117567996148,1206171.42291293,0.0,1.0
2012-12-21,31.09,31.56,30.73,31.56,1661900,25.1159125680819,25.4955998922053,24.8250882347107,25.4955998922053,2057200.62370586,0.0,1.0
2012-12-24,31.13,31.17,30.7139,30.96,243900,25.1482263829009,25.1805401977199,24.8120819242461,25.0108926699201,301914.213924941,0.0,1.0
2012-12-26,30.61,31.18,30.555,31.16,762300,24.7281467902537,25.1886186514247,24.6837152948775,25.1724617440152,943621.177839207,0.0,1.0
2012-12-27,30.68,30.76,30.25,30.6,492000,24.7846959661869,24.849323595825,24.4373224568825,24.7200683365489,609027.442603819,0.0,1.0
2012-12-28,30.39,30.71,30.37,30.47,528100,24.5504208087491,24.8089313273012,24.5342639013395,24.6150484383871,653714.212274544,0.0,1.0
2012-12-31,30.99,31.07,30.21,30.37,799000,25.0351280310343,25.0997556606724,24.4050086420635,24.5342639013395,989050.663903356,0.0,1.0
2013-01-02,31.97,32.02,31.25,31.53,2137900,25.8268164941003,25.867208762624,25.2451678273579,25.4713645310911,2646422.2958185,0.0,1.0
2013-01-03,32.32,32.87,31.83,31.84,1647300,26.1095623737667,26.5538773275282,25.7137181422337,25.7217965959385,2039127.85813266,0.0,1.0
2013-01-04,33.02,33.24,32.46,32.46,1976400,26.6750541330995,26.8527801146041,26.2226607256332,26.2226607256332,2446507.79992314,0.0,1.0
2013-01-07,32.99,33.03,32.4,32.94,1648500,26.6508187719852,26.6831325868043,26.1741900034047,26.6104265034615,2040613.2909195,0.0,1.0
2013-01-08,33.06,33.1525,32.6,32.79,1251400,26.7073679479185,26.7820936446875,26.3357590774998,26.4892496978901,1549058.8245415,0.0,1.0
2013-01-09,33.15,33.79,33.02,33.79,1673300,26.7800740312613,27.2970950683656,26.6750541330995,27.2970950683656,2071312.23518083,0.0,1.0
2013-01-10,32.92,33.27,32.73,33.14,1376500,26.594269596052,26.8770154757184,26.4407789756616,26.7719955775566,1703915.19256942,0.0,1.0
2013-01-11,32.8,33.06,32.35,32.98,1400400,26.4973281515949,26.7073679479185,26.1337977348809,26.6427403182805,1733500.06224062,0.0,1.0
2013-01-14,33.1,33.29,32.79,32.8,1360700,26.7396817627375,26.8931723831279,26.4892496978901,26.4973281515949,1684356.99420938,0.0,1.0
2013-01-15,32.72,33.15,32.71,33.01,2017600,26.4327005219569,26.7800740312613,26.4246220682521,26.6669756793947,2497507.65893793,0.0,1.0
2013-01-16,32.66,33.05,32.25,32.52,2203400,26.3842297997283,26.6992894942138,26.0530131978334,26.2711314478618,2727502.16876678,0.0,1.0
2013-01-17,33.27,33.6,32.79,32.86,1863600,26.8770154757184,27.1436044479753,26.4892496978901,26.5457988738234,2306877.11796031,0.0,1.0
2013-01-18,33.37,33.92,33.37,33.46,1915800,26.9578000127659,27.4021149665274,26.9578000127659,27.0305060961087,2371493.4441878,0.0,1.0
2013-01-22,32.57,33.27,30.85,31.92,5811000,26.3115237163855,26.8770154757184,24.9220296791678,25.7864242255765,7193208.27026584,0.0,1.0
2013-01-23,32.62,33.03,32.485,32.81,1468500,26.3519159849093,26.6831325868043,26.2428568598951,26.5054066052997,1817798.37289371,0.0,1.0
2013-01-24,32.9,33.09,32.57,32.59,1204300,26.5781126886424,26.7316033090328,26.3115237163855,26.3276806237951,1490755.58765809,0.0,1.0
2013-01-25,33.09,33.19,32.61,32.89,1456100,26.7316033090328,26.8123878460803,26.3438375312046,26.5700342349377,1802448.90076305,0.0,1.0
2013-01-28,32.92,33.17,32.655,33.09,1353000,26.594269596052,26.7962309386708,26.380190572876,26.7316033090328,1674825.4671605,0.0,1.0
2013-01-29,32.42,32.9,32.3601,32.81,993700,26.1903469108142,26.5781126886424,26.1419569731227,26.5054066052997,1230062.13356792,0.0,1.0
2013-01-30,32.42,32.68,32.07,32.37,1459300,26.1903469108142,26.4003867071378,25.9076010311478,26.1499546422904,1806410.05486129,0.0,1.0
2013-01-31,32.74,32.82,32.22,32.43,1495100,26.4488574293664,26.5134850590044,26.0287778367191,26.198425364519,1850725.4663353,0.0,1.0
2013-02-01,33.96,34.16,32.89,32.95,2157100,27.4344287813464,27.5959978554415,26.5700342349377,26.6185049571662,2670189.22040792,0.0,1.0
2013-02-04,33.75,34.29,33.58,33.93,1608300,27.2647812535466,27.7010177536033,27.1274475405658,27.4101934202322,1990851.29256041,0.0,1.0
2013-02-05,33.71,34.3,33.68,33.84,1829600,27.2324674387276,27.7090962073081,27.2082320776133,27.3374873368894,2264789.85566655,0.0,1.0
2013-02-06,33.8,34.47,33.67,33.67,1750700,27.3051735220704,27.8464299202889,27.2001536239085,27.2001536239085,2167122.64993192,0.0,1.0
2013-02-07,33.92,34.17,33.46,33.85,1232500,27.4021149665274,27.6040763091463,27.0305060961087,27.3455657905941,1525663.25814879,0.0,1.0
2013-02-08,33.83,33.98,33.51,33.91,1041400,27.3294088831846,27.4505856887559,27.0708983646325,27.3940365128226,1289108.08684475,0.0,1.0
2013-02-11,33.41,33.87,33.11,33.8,1464900,26.9901138275849,27.3617226980036,26.7477602164423,27.3051735220704,1813342.0745332,0.0,1.0
2013-02-12,33.06,33.36,32.59,33.27,2330100,26.7073679479185,26.9497215590612,26.3276806237951,26.8770154757184,2884339.11384382,0.0,1.0
2013-02-13,31.99,32.92,31.73,32.8,3492200,25.8429734015098,26.594269596052,25.6329336051862,26.4973281515949,4322856.98183141,0.0,1.0
2013-02-14,32.05,32.18,31.87,31.99,1073100,25.8914441237383,25.9964640219001,25.7460319570527,25.8429734015098,1328348.2696304,0.0,1.0
2013-02-15,32.14,32.54,31.86,32.36,1635900,25.9641502070811,26.2872883552713,25.737953503348,26.1418761885857,2025016.2466577,0.0,1.0
2013-02-19,32.02,32.46,31.69,32.21,2334600,25.867208762624,26.2226607256332,25.6006197903671,26.0206993830144,2889909.48679446,0.0,1.0
2013-02-20,31.14,32.04,31.11,31.96,1642800,25.1563048366056,25.8833656700336,25.1320694754914,25.8187380403955,2033557.48518202,0.0,1.0
2013-02-21,31.03,31.62,30.89,30.99,2114700,25.0674418458533,25.5440706144339,24.9543434939868,25.0351280310343,2617703.92860629,0.0,1.0
2013-02-22,31.87,32.43,31.23,31.35,2750300,25.7460319570527,26.198425364519,25.2290109199484,25.3259523644055,3404488.16136846,0.0,1.0
2013-02-25,31.61,32.48,31.61,31.99,1688300,25.5359921607291,26.2388176330427,25.5359921607291,25.8429734015098,2089880.14501631,0.0,1.0
2013-02-26,32.04,32.34,31.6,31.76,1727800,25.8833656700336,26.1257192811762,25.5279137070244,25.6571689663004,2138775.64091641,0.0,1.0
2013-02-27,33.51,34.87,33.0,33.51,4158400,27.0708983646325,28.1695680684791,26.65889722569,27.0708983646325,5147519.75065796,0.0,1.0
2013-02-28,33.38,33.93,33.36,33.62,2119700,26.9658784664707,27.4101934202322,26.9497215590612,27.1597613553848,2623893.23188478,0.0,1.0
2013-03-01,33.87,33.98,33.03,33.19,1773300,27.3617226980036,27.4505856887559,26.6831325868043,26.8123878460803,2195098.30075072,0.0,1.0
2013-03-04,34.6,34.75,33.7122,33.8,2112900,27.9514498184507,28.072626624022,27.2342446985426,27.3051735220704,2615475.77942603,0.0,1.0
2013-03-05,35.18,35.48,34.735,34.74,1768900,28.4200001333265,28.6623537444691,28.0605089434649,28.0645481703173,2189651.71386564,0.0,1.0
2013-03-06,35.01,35.26,34.92,34.97,1108800,28.4442354944407,28.6473505722359,28.3711140664345,28.4117370819935,1364743.58776797,0.2,1.0
2013-03-07,35.3,35.38,34.91,35.16,810000,28.6798489846832,28.7448458095776,28.3629894633227,28.5661045411179,996971.776778546,0.0,1.0
2013-03-08,35.55,35.72,34.97,35.52,1218900,28.8829640624784,29.0210823153791,28.4117370819935,28.858590253143,1500257.89964861,0.0,1.0
2013-03-11,35.29,35.59,35.15,35.42,770500,28.6717243815714,28.9154624749256,28.5579799380061,28.7773442220249,948354.017293666,0.0,1.0
2013-03-12,35.14,35.35,34.97,35.32,1322000,28.5498553348943,28.7204720002422,28.4117370819935,28.6960981909068,1627156.40605091,0.0,1.0
2013-03-13,35.82,35.915,35.05,35.11,1331900,29.1023283464972,29.1795120760594,28.476733906888,28.5254815255588,1639341.61665598,0.0,1.0
2013-03-14,35.65,36.0,35.54,35.82,899900,28.9642100935965,29.2485712025098,28.8748394593666,29.1023283464972,1107623.33570742,0.0,1.0
2013-03-15,35.3,35.65,35.22,35.48,1756900,28.6798489846832,28.9642100935965,28.6148521597887,28.8260918406957,2162444.09212621,0.0,1.0
2013-03-18,35.51,35.69,34.9,34.98,800500,28.8504656500312,28.9967085060437,28.3548648602108,28.4198616851053,985278.897915093,0.0,1.0
2013-03-19,35.21,35.6,34.9,35.55,700600,28.6067275566769,28.9235870780374,28.3548648602108,28.8829640624784,862319.045445741,0.0,1.0
2013-03-20,35.62,35.76,35.4,35.49,584000,28.939836284261,29.0535807278264,28.7610950158013,28.8342164438075,718804.342763793,0.0,1.0
2013-03-21,35.6,35.77,35.29,35.34,753800,28.9235870780374,29.0617053309382,28.6717243815714,28.7123473971304,927799.167081074,0.0,1.0
2013-03-22,36.69,36.85,35.69,35.69,1963900,29.8091688172245,29.9391624670135,28.9967085060437,28.9967085060437,2417225.76841406,0.0,1.0
2013-03-25,36.69,37.17,36.51,36.91,1176400,29.8091688172245,30.1991497665913,29.662925961212,29.9879100856843,1447947.65210158,0.0,1.0
2013-03-26,37.01,37.08,36.43,36.73,902900,30.0691561168024,30.1260283385851,29.5979291363175,29.8416672296718,1111315.82376957,0.0,1.0
2013-03-27,37.07,37.15,36.73,36.76,563900,30.1179037354732,30.1829005603677,29.8416672296718,29.8660410390072,694064.672747436,0.0,1.0
2013-03-28,37.65,37.95,37.08,37.13,924000,30.5891307159581,30.8328688093124,30.1260283385851,30.1666513541441,1137286.32313997,0.0,1.0
2013-04-01,37.25,37.77,37.18,37.77,628700,30.2641465914858,30.6866259532998,30.2072743697031,30.6866259532998,773822.414889719,0.0,1.0
2013-04-02,37.46,37.71,37.25,37.33,712500,30.4347632568338,30.637878334629,30.2641465914858,30.3291434163803,876965.914758906,0.0,1.0
2013-04-03,37.7,38.63,37.48,37.98,1855700,30.6297537315172,31.3853418209153,30.4510124630574,30.8572426186478,2284050.03230611,0.0,1.0
2013-04-04,38.48,38.61,38.05,38.2889,1478600,31.2634727742382,31.3690926146917,30.9141148404305,31.1082116087716,1819904.28289477,0.0,1.0
2013-04-05,38.48,38.5,37.765,38.0,1187000,31.2634727742382,31.2797219804618,30.6825636517439,30.8734918248714,1460994.44325449,0.0,1.0
2013-04-08,38.64,38.69,38.05,38.44,880100,31.3934664240271,31.4340894395862,30.9141148404305,31.230974361791,1083252.91449728,0.0,1.0
2013-04-09,38.54,39.03,38.15,38.81,1708100,31.3122203929091,31.7103259453877,30.9953608715485,31.5315846769279,2102379.61964868,0.0,1.0
2013-04-10,38.79,39.43,38.55,38.57,1397300,31.5153354707043,32.03531006986,31.3203449960209,31.3365942022445,1719837.85641069,0.0,1.0
2013-04-11,38.13,39.15,38.04,38.79,1786400,30.9791116653249,31.8078211827294,30.9059902373186,31.5153354707043,2198753.55807061,0.0,1.0
2013-04-12,38.4,38.9,38.0,38.06,1036500,31.1984759493437,31.6047061049342,30.8734918248714,30.9222394435423,1275754.62547033,0.0,1.0
2013-04-15,37.56,38.27,37.48,38.15,1127100,30.5160092879518,31.0928561088902,30.4510124630574,30.9953608715485,1387267.76494704,0.0,1.0
2013-04-16,38.27,38.51,37.93,38.21,1011800,31.0928561088902,31.2878465835736,30.8166196030888,31.0441084902194,1245353.14042535,0.0,1.0
2013-04-17,38.24,38.34,37.59,37.9,1107300,31.0684822995548,31.1497283306729,30.5403830972873,30.7922457937533,1362897.3437369,0.0,1.0
2013-04-18,38.01,38.52,37.46,38.45,1399900,30.8816164279832,31.2959711866854,30.4347632568338,31.2390989649028,1723038.01273122,0.0,1.0
2013-04-19,38.14,38.54,37.97,38.13,1004500,30.9872362684367,31.3122203929091,30.849118015536,30.9791116653249,1236368.0861408,0.0,1.0
2013-04-22,38.83,38.92,38.35,38.39,1917300,31.5478338831515,31.6209553111578,31.1578529337847,31.1903513462319,2359869.12051544,0.0,1.0
2013-04-23,37.72,38.14,36.52,37.7,5359900,30.6460029377408,30.9872362684367,29.6710505643238,30.6297537315172,6597122.25475967,0.0,1.0
2013-04-24,37.65,38.16,37.46,37.8,1420200,30.5891307159581,31.0034854746603,30.4347632568338,30.7109997626352,1748023.84861839,0.0,1.0
2013-04-25,38.05,38.52,38.0,38.03,1403300,30.9141148404305,31.2959711866854,30.8734918248714,30.8978656342068,1727222.83253498,0.0,1.0
2013-04-26,38.27,38.47,37.94,38.05,979500,31.0928561088902,31.2553481711264,30.8247442062006,30.9141148404305,1205597.35228961,0.0,1.0
2013-04-29,38.3,38.48,37.97,38.43,529700,31.1172299182257,31.2634727742382,30.849118015536,31.2228497586792,651970.308839007,0.0,1.0
2013-04-30,38.9,39.26,38.43,38.49,1407300,31.6047061049342,31.8971918169593,31.2228497586792,31.27159737735,1732146.14995117,0.0,1.0
2013-05-01,38.28,38.755,38.055,38.65,1093400,31.100980712002,31.4868993598129,30.9181771419864,31.4015910271389,1345788.81571564,0.0,1.0
2013-05-02,38.42,38.56,38.15,38.35,841000,31.2147251555674,31.3284695991327,30.9953608715485,31.1578529337847,1035127.48675402,0.0,1.0
2013-05-03,39.33,39.49,38.64,38.88,1164100,31.9540640387419,32.0840576885308,31.3934664240271,31.5884568987105,1432808.4510468,0.0,1.0
2013-05-06,39.79,39.94,39.33,39.33,1158100,32.3277957818851,32.4496648285622,31.9540640387419,31.9540640387419,1425423.47492251,0.0,1.0
2013-05-07,39.96,40.27,39.65,39.77,1023400,32.4659140347858,32.7177767312519,32.2140513383198,32.3115465756615,1259630.7609323,0.0,1.0
2013-05-08,40.36,40.42,39.74,39.95,1108500,32.7908981592582,32.839645777929,32.2871727663261,32.457789431674,1364374.33896175,0.0,1.0
2013-05-09,39.94,40.51,39.85,40.25,934400,32.4496648285622,32.9127672059353,32.3765434005559,32.7015275250283,1150086.94842207,0.0,1.0
2013-05-10,40.74,40.99,39.91,39.91,1050800,33.0996330775069,33.3027481553021,32.4252910192268,32.4252910192268,1293355.48523321,0.0,1.0
2013-05-13,40.93,41.17,40.47,40.74,1382600,33.2540005366312,33.4489910113146,32.8802687934881,33.0996330775069,1701744.6649062,0.0,1.0
2013-05-14,40.5,40.98,40.33,40.88,1929100,32.9046426028235,33.2946235521903,32.7665243499227,33.2133775210722,2374392.9068932,0.0,1.0
2013-05-15,40.66,40.9,40.34,40.34,1066600,33.0346362526124,33.2296267272958,32.7746489530345,32.7746489530345,1312802.58902716,0.0,1.0
2013-05-16,41.01,41.2,40.54,40.76,1219000,33.3189973615257,33.4733648206501,32.9371410152707,33.1158822837305,1500380.98258401,0.0,1.0
2013-05-17,41.4,41.52,41.08,41.08,993700,33.6358568828862,33.7333521202279,33.3758695833084,33.3758695833084,1223075.12911709,0.0,1.0
2013-05-20,41.28,41.43,40.74,40.8,943600,33.5383616455445,33.6602306922216,33.0996330775069,33.1483806961777,1161410.57847931,0.0,1.0
2013-05-21,41.6,41.76,41.25,41.26,625300,33.7983489451224,33.9283425949113,33.5139878362091,33.5221124393209,769637.595085957,0.0,1.0
2013-05-22,40.93,41.88,40.86,41.5,923300,33.2540005366312,34.025837832253,33.1971283148486,33.7171029140043,1136424.74259214,0.0,1.0
2013-05-23,40.52,40.63,39.6,40.63,1229600,32.9208918090471,33.010262443277,32.1734283227607,33.010262443277,1513427.77373692,0.0,1.0
2013-05-24,40.62,40.66,40.0001,40.44,524200,33.0021378401652,33.0346362526124,32.4984936932642,32.8558949841526,645200.747391746,0.0,1.0
2013-05-28,40.45,41.03,40.28,40.94,1068300,32.8640195872644,33.3352465677493,32.7259013343637,33.262125139743,1314894.99892904,0.0,1.0
2013-05-29,39.79,40.44,39.76,40.44,955800,32.3277957818851,32.8558949841526,32.3034219725497,32.8558949841526,1176426.69659869,0.0,1.0
2013-05-30,39.15,40.14,39.1,39.94,2010700,31.8078211827294,32.6121568907984,31.7671981671703,32.4496648285622,2474828.58218348,0.0,1.0
2013-05-31,39.21,39.75,38.92,39.15,1255300,31.8565688014002,32.2952973694379,31.6209553111578,31.8078211827294,1545060.08813594,0.0,1.0
2013-06-03,39.36,39.61,39.03,39.33,674800,31.9784378480773,32.1815529258725,31.7103259453877,31.9540640387419,830563.648111314,0.0,1.0
2013-06-04,39.8,40.53,39.15,39.24,1525600,32.3359203849969,32.9290164121589,31.8078211827294,31.8809426107356,1877753.262535,0.0,1.0
2013-06-05,39.52,39.86,39.245,39.67,1093800,32.1084314978663,32.3846680036677,31.8850049122915,32.2303005445434,1346281.14745725,0.0,1.0
2013-06-06,40.21,40.37,39.33,39.49,1027500,32.669029112581,32.79902276237,31.9540640387419,32.0840576885308,1264677.1612839,0.0,1.0
2013-06-07,41.18,41.47,40.49,40.49,1073400,33.4571156144264,33.6927291046689,32.8965179997117,32.8965179997117,1321172.22863468,0.0,1.0
2013-06-10,41.12,41.73,40.89,41.3,1087700,33.4083679957556,33.9039687855759,33.221502124184,33.5546108517681,1338773.08839756,0.0,1.0
2013-06-11,41.26,41.7,40.61,40.8,1059100,33.5221124393209,33.8795949762405,32.9940132370534,33.1483806961777,1303571.3688718,0.0,1.0
2013-06-12,40.52,41.28,40.43,41.2,1373700,33.0833838712833,33.70390143649,33.0099015280351,33.6385837980472,1682485.81271384,0.2,1.0
2013-06-13,40.82,40.97,40.06,40.44,627000,33.3283250154438,33.4507955875241,32.7078074502371,33.0180662328404,767939.582566484,0.0,1.0
2013-06-14,40.54,41.0,40.32,40.79,479000,33.099713280894,33.4752897019401,32.9200897751762,33.3038309010277,586671.547128142,0.0,1.0
2013-06-17,40.54,41.02,40.36,40.79,444000,33.099713280894,33.4916191115508,32.9527485943976,33.3038309010277,543804.106315021,0.0,1.0
2013-06-18,41.05,41.15,40.56,40.61,590300,33.5161132259669,33.5977602740204,33.1160426905047,33.1568662145314,722990.008913867,0.0,1.0
2013-06-19,40.54,41.24,40.53,41.06,458900,33.099713280894,33.6712426172686,33.0915485760886,33.5242779307722,562053.388261178,0.0,1.0
2013-06-20,39.89,40.36,39.73,40.23,935700,32.5690074685461,32.9527485943976,32.4383721916605,32.8466074319281,1146030.41053821,0.0,1.0
2013-06-21,38.39,39.83,37.84,39.69,2400900,31.3443017477434,32.520019239714,30.8952429834491,32.4057133724391,2940583.96137779,0.0,1.0
2013-06-24,37.69,38.17,37.23,38.13,1332800,30.7727724113689,31.1646782420257,30.3971959903227,31.1320194228043,1632392.14616365,0.0,1.0
2013-06-25,38.42,38.61,37.73,37.96,1002700,31.3687958621595,31.5239252534612,30.8054312305903,30.9932194411133,1228090.94009476,0.0,1.0
2013-06-26,38.63,39.05,38.25,38.4,1323100,31.5402546630719,31.8831722648966,31.2299958804685,31.3524664525488,1620511.7411383,0.0,1.0
2013-06-27,38.98,39.7,38.96,39.03,1690100,31.8260193312592,32.4138780772445,31.8096899216485,31.8668428552859,2070007.47766445,0.0,1.0
2013-06-28,39.43,39.78,38.79,38.94,1225400,32.1934310475,32.4791957156873,31.6708899399575,31.7933605120378,1500850.34206853,0.0,1.0
2013-07-01,40.1,40.23,39.55,39.64,927200,32.7404662694585,32.8466074319281,32.2914075051642,32.3648898484124,1135619.74634074,0.0,1.0
2013-07-02,40.53,40.69,40.05,40.17,1031700,33.0915485760886,33.2221838529742,32.6996427454318,32.797619203096,1263609.67676849,0.0,1.0
2013-07-03,40.72,40.97,40.0,40.04,719500,33.2466779673903,33.4507955875241,32.658819221405,32.6914780406264,881232.104715446,0.0,1.0
2013-07-05,41.18,41.3,40.7,41.0,445600,33.6222543884364,33.7202308461007,33.2303485577796,33.4752897019401,545763.760752194,0.0,1.0
2013-07-08,41.17,41.57,40.94,41.3,1009400,33.6140896836311,33.9406778758451,33.426301473108,33.7202308461007,1236296.99305041,0.0,1.0
2013-07-09,41.73,41.93,40.96,41.31,767700,34.0713131527308,34.2346072488378,33.4426308827187,33.728395550906,940266.694635229,0.0,1.0
2013-07-10,41.23,41.74,41.17,41.4,1017500,33.6630779124632,34.0794778575361,33.6140896836311,33.8018778941542,1246217.74363859,0.0,1.0
2013-07-11,41.4,41.88,41.1,41.6,843300,33.8018778941542,34.193783724811,33.5569367499936,33.9651719902612,1032860.36679157,0.0,1.0
2013-07-12,41.16,41.5175,41.04,41.34,861500,33.6059249788257,33.897813175617,33.5079485211615,33.7528896653221,1055151.4360144,0.0,1.0
2013-07-15,40.95,41.37,40.54,41.32,1353500,33.4344661779134,33.7773837797381,33.099713280894,33.7365602557114,1657745.17544455,0.0,1.0
2013-07-16,40.4,40.76,40.01,40.33,1433900,32.985407413619,33.2793367866117,32.6669839262103,32.9282544799816,1756217.81091241,0.0,1.0
2013-07-17,39.71,40.76,39.68,40.52,1652100,32.4220427820498,33.2793367866117,32.3975486676338,33.0833838712833,2023465.68478164,0.0,1.0
2013-07-18,40.4,40.48,39.83,39.83,1133400,32.985407413619,33.0507250520619,32.520019239714,32.520019239714,1388170.21193119,0.0,1.0
2013-07-19,39.84,40.46,39.81,40.24,739500,32.5281839445194,33.0343956424512,32.5036898301033,32.8547721367334,905727.785180087,0.0,1.0
2013-07-22,39.16,39.71,39.06,39.71,1435300,31.9729840177555,32.4220427820498,31.891336969702,32.4220427820498,1757932.50854493,0.0,1.0
2013-07-23,38.66,39.28,38.58,39.27,1514700,31.5647487774879,32.0709604754197,31.4994311390451,32.0627957706144,1855180.35998956,0.0,1.0
2013-07-24,38.19,38.63,38.0,38.61,1687700,31.1810076516364,31.5402546630719,31.0258782603347,31.5239252534612,2067067.9960087,0.0,1.0
2013-07-25,38.24,38.24,37.67,37.96,1979500,31.2218311756632,31.2218311756632,30.7564430017582,30.9932194411133,2424459.9739878,0.0,1.0
2013-07-26,39.04,39.065,38.11,38.12,1194200,31.8750075600913,31.8954193221047,31.1156900131936,31.123854717999,1462637.08054369,0.0,1.0
2013-07-29,39.8,39.91,39.0,39.01,2155800,32.495525125298,32.5853368781568,31.8423487408699,31.8505134456752,2640389.39728361,0.0,1.0
2013-07-30,40.03,40.28,39.72,39.91,1554100,32.6833133358211,32.8874309559548,32.4302074868552,32.5853368781568,1903436.8505049,0.0,1.0
2013-07-31,40.15,40.62,40.12,40.15,1814300,32.7812897934853,33.1650309193368,32.7567956790692,32.7812897934853,2222125.65334987,0.0,1.0
2013-08-01,40.95,41.33,40.28,40.33,2989200,33.4344661779134,33.7447249605167,32.8874309559548,32.9282544799816,3661124.40224518,0.0,1.0
2013-08-02,43.74,44.28,41.72,42.65,5268200,35.7124188186064,36.1533128780953,34.0631484479254,34.8224659948231,6452407.19119098,0.0,1.0
2013-08-05,43.53,43.73,43.07,43.33,1104100,35.540960017694,35.704254113801,35.1653835966478,35.377665921587,1352284.04005049,0.0,1.0
2013-08-06,42.42,43.54,42.36,43.47,1431400,34.6346777843,35.5491247224993,34.5856895554679,35.4919717888619,1753155.85085433,0.0,1.0
2013-08-07,42.69,43.33,42.24,42.28,1530500,34.8551248140445,35.377665921587,34.4877130978037,34.5203719170251,1874531.94755662,0.0,1.0
2013-08-08,43.06,43.45,42.73,42.94,814300,35.1572188918425,35.4756423792512,34.8877836332659,35.0592424341783,997341.630117842,0.0,1.0
2013-08-09,42.76,43.38,42.73,43.01,993800,34.9122777476819,35.4184894456137,34.8877836332659,35.1163953678157,1217190.36228799,0.0,1.0
2013-08-12,42.6,43.04,42.3,42.58,547400,34.7816424707963,35.1408894822318,34.5367013266358,34.7653130611856,670446.774317214,0.0,1.0
2013-08-13,42.54,42.73,42.02,42.52,565800,34.7326542419642,34.8877836332659,34.3080895920859,34.7163248323535,692982.800344683,0.0,1.0
2013-08-14,42.65,42.97,42.39,42.51,943500,34.8224659948231,35.0837365485943,34.6101836698839,34.7081601275482,1155583.72591942,0.0,1.0
2013-08-15,41.88,42.3499,41.61,42.2,993100,34.193783724811,34.5774432036145,33.9733366950665,34.4550542785823,1216333.01347173,0.0,1.0
2013-08-16,41.98,42.19,41.7675,41.88,545600,34.2754307728645,34.4468895737769,34.1019307957508,34.193783724811,668242.163075397,0.0,1.0
2013-08-19,41.37,42.11,41.35,41.86,776000,33.7773837797381,34.3815719353341,33.7610543701274,34.1774543152003,950432.402028056,0.0,1.0
2013-08-20,41.49,41.76,41.33,41.46,767900,33.8753602374023,34.0958072671468,33.7447249605167,33.8508661229863,940511.651439878,0.0,1.0
2013-08-21,41.17,41.56,41.08,41.34,558900,33.6140896836311,33.9325131710398,33.5406073403829,33.7528896653221,684531.790584382,0.0,1.0
2013-08-22,41.41,41.78,41.22,41.29,332500,33.8100425989595,34.1121366767575,33.6549132076578,33.7120661412953,407240.687724651,0.0,1.0
2013-08-23,41.37,41.86,41.14,41.86,716200,33.7773837797381,34.1774543152003,33.589595569215,34.1774543152003,877190.317438781,0.0,1.0
2013-08-26,41.19,41.6,41.14,41.37,362100,33.6304190932418,33.9651719902612,33.589595569215,33.7773837797381,443494.294812318,0.0,1.0
2013-08-27,40.44,41.135,40.41,40.67,924400,33.0180662328404,33.5855132168124,32.9935721184244,33.2058544433635,1132190.35107569,0.0,1.0
2013-08-28,40.65,41.24,40.28,40.36,644500,33.1895250337528,33.6712426172686,32.8874309559548,32.9527485943976,789373.302973045,0.0,1.0
2013-08-29,40.76,41.18,40.49,40.63,676200,33.2793367866117,33.6222543884364,33.0588897568672,33.1731956241421,828198.956509499,0.0,1.0
2013-08-30,39.99,40.73,39.875,40.73,793900,32.6506545165996,33.2548426721956,32.5567604113381,33.2548426721956,972356.036043911,0.0,1.0
2013-09-03,39.91,40.53,39.28,40.43,2255900,32.5853368781568,33.0915485760886,32.0709604754197,33.0099015280351,2762990.27800914,0.0,1.0
2013-09-04,39.42,39.85,39.4,39.66,892900,32.3812192580231,32.7344390520603,32.3647904303934,32.5783651895787,1086991.74418143,0.24,1.0
2013-09-05,39.23,39.8,39.2,39.44,1236600,32.2251453955415,32.6933669829862,32.200502154097,32.3976480856527,1505402.61043203,0.0,1.0
2013-09-06,39.38,39.71,38.77,39.38,1862600,32.3483616027638,32.6194372586529,31.8472823600597,32.3483616027638,2267477.68250906,0.0,1.0
2013-09-09,39.52,39.66,39.37,39.4,1020300,32.4633633961713,32.5783651895787,32.3401471889489,32.3647904303934,1242084.97769999,0.0,1.0
2013-09-10,39.72,39.788,39.34,39.67,809200,32.6276516724677,32.6835096864084,32.3155039475045,32.5865796033936,985097.681029922,0.0,1.0
2013-09-11,40.05,40.07,39.44,39.74,980500,32.8987273283567,32.9151561559864,32.3976480856527,32.6440805000973,1193633.55937944,0.0,1.0
2013-09-12,40.08,40.4,39.96,40.07,639500,32.9233705698012,33.1862318118755,32.8247976040234,32.9151561559864,778509.59839179,0.0,1.0
2013-09-13,41.08,41.12,40.13,40.32,1156300,33.7448119512833,33.7776696065426,32.9644426388753,33.1205165013569,1407647.6131672,0.0,1.0
2013-09-16,41.75,41.87,41.16,41.16,1555700,34.2951776768763,34.3937506426541,33.8105272618018,33.8105272618018,1893866.11762018,0.0,1.0
2013-09-17,42.02,42.06,41.54,41.65,1001800,34.5169668498764,34.5498245051357,34.122674986765,34.2130335387281,1219563.58978717,0.0,1.0
2013-09-18,42.63,42.64,41.74,41.95,939000,35.0180460925805,35.0262605063953,34.2869632630614,34.4594659531727,1143112.60811554,0.0,1.0
2013-09-19,42.31,42.7,42.03,42.62,1119900,34.7551848505062,35.0755469892842,34.5251812636912,35.0098316787657,1363335.26073333,0.0,1.0
2013-09-20,40.8,41.95,40.77,41.79,1973800,33.5148083644683,34.4594659531727,33.4901651230238,34.3280353321355,2402849.4844499,0.0,1.0
2013-09-23,40.56,40.88,40.09,40.6,1021200,33.3176624329126,33.5805236749869,32.931584983616,33.3505200881719,1243180.61278764,0.0,1.0
2013-09-24,40.48,40.78,40.31,40.6,683300,33.251947122394,33.4983795368387,33.1123020875421,33.3505200881719,831830.50599079,0.0,1.0
2013-09-25,40.64,40.74,39.97,40.0,1042300,33.3833777434312,33.4655218815794,32.8330120178382,32.8576552592827,1268867.16873145,0.0,1.0
2013-09-26,40.99,41.32,40.63,40.68,886600,33.6708822269499,33.941957882839,33.3751633296164,33.4162353986905,1079322.29856788,0.0,1.0
2013-09-27,40.87,41.0,40.58,40.81,639800,33.572309261172,33.6790966407647,33.3340912605423,33.5230227782831,778874.810087674,0.0,1.0
2013-09-30,40.53,40.76,40.31,40.56,966600,33.2930191914681,33.481950709209,33.1123020875421,33.3176624329126,1176712.08413683,0.0,1.0
2013-10-01,40.98,41.12,40.32,40.48,885700,33.6626678131351,33.7776696065426,33.1205165013569,33.251947122394,1078226.66348023,0.0,1.0
2013-10-02,40.45,40.73,39.91,40.73,856700,33.2273038809496,33.4573074677646,32.7837255349493,33.4573074677646,1042922.86621149,0.0,1.0
2013-10-03,39.4,40.57,39.27,40.45,2238700,32.3647904303934,33.3258768467274,32.2580030508007,33.2273038809496,2725331.41191509,0.0,1.0
2013-10-04,39.65,39.77,39.17,39.33,936900,32.5701507757639,32.6687237415418,32.1758589126525,32.3072895336897,1140556.12624436,0.0,1.0
2013-10-07,39.21,39.7,39.08,39.29,792200,32.2087165679118,32.611222844838,32.1019291883191,32.2744318784304,964402.351596522,0.0,1.0
2013-10-08,38.87,39.67,38.83,39.28,1117000,31.9294264982079,32.5865796033936,31.8965688429486,32.2662174646156,1359804.88100646,0.0,1.0
2013-10-09,39.16,39.97,38.4,38.82,1948600,32.1676444988377,32.8330120178382,31.5433490489113,31.8883544291338,2372171.70199569,0.0,1.0
2013-10-10,40.25,40.37,39.425,39.49,1381600,33.0630156046532,33.161588570431,32.3853264649305,32.4387201547268,1681921.59677575,0.0,1.0
2013-10-11,40.22,40.33,39.91,40.12,720100,33.0383723632087,33.1287309151717,32.7837255349493,32.9562282250605,876629.807352506,0.0,1.0
2013-10-14,40.72,40.905,40.05,40.12,1097200,33.4490930539497,33.6010597095239,32.8987273283567,32.9562282250605,1335700.90907814,0.0,1.0
2013-10-15,40.44,40.67,39.86,40.45,871500,33.2190894671348,33.4080209848756,32.7426534658752,33.2273038809496,1060939.97654174,0.0,1.0
2013-10-16,40.84,41.11,40.49,40.73,1489200,33.5476660197276,33.7694551927277,33.2601615362089,33.4573074677646,1812910.85836599,0.0,1.0
2013-10-17,41.0,41.12,40.54,40.57,1056700,33.6790966407647,33.7776696065426,33.301233605283,33.3258768467274,1286397.33013386,0.0,1.0
2013-10-18,41.32,41.41,40.76,41.21,779900,33.941957882839,34.0158876071724,33.481950709209,33.8515993308759,949428.672065295,0.0,1.0
2013-10-21,41.55,41.7,40.86,41.36,1124100,34.1308894005799,34.2541056078022,33.5640948473572,33.9748155380983,1368448.2244757,0.0,1.0
2013-10-22,42.19,42.34,41.51,41.7,1798000,34.6566118847284,34.7798280919507,34.0980317453206,34.2541056078022,2188835.43066214,0.0,1.0
2013-10-23,41.02,41.24,39.39,40.73,3884900,33.6955254683944,33.8762425723204,32.3565760165786,33.4573074677646,4729369.72446014,0.0,1.0
2013-10-24,42.12,42.21,40.76,40.77,1937600,34.5991109880246,34.673040712358,33.481950709209,33.4901651230238,2358780.60647996,0.0,1.0
2013-10-25,42.83,42.99,42.2497,42.61,1383700,35.1823343688769,35.313764989914,34.7056519352029,35.0016172649508,1684478.07864694,0.0,1.0
2013-10-28,43.72,43.9,42.81,42.81,1440500,35.9134171983959,36.0612766470627,35.1659055412473,35.1659055412473,1753624.8264009,0.0,1.0
2013-10-29,44.16,45.0,43.94,44.14,2286300,36.274851406248,36.964862166693,36.094134302322,36.2584225786184,2783278.33432862,0.0,1.0
2013-10-30,44.24,44.83,44.05,44.19,1082100,36.3405667167666,36.825217131841,36.184492854285,36.2994946476925,1317318.587052,0.0,1.0
2013-10-31,44.42,44.66,43.94,44.37,919800,36.4884261654334,36.6855720969891,36.094134302322,36.4473540963593,1119739.059579,0.0,1.0
2013-11-01,44.59,44.87,44.3701,44.68,618700,36.6280712002853,36.8580747871003,36.4474362404974,36.7020009246187,753188.254143863,0.0,1.0
2013-11-04,44.4,44.73,44.05,44.62,998000,36.4719973378037,36.7430729936928,36.184492854285,36.6527144417298,1214937.57497265,0.0,1.0
2013-11-05,45.54,45.62,44.01,44.15,1541800,37.4084405126933,37.4741558232119,36.1516351990257,36.2666369924332,1876944.64237758,0.0,1.0
2013-11-06,45.63,45.95,45.36,45.73,1257500,37.4823702370267,37.745231479101,37.2605810640265,37.5645143751749,1530845.69191192,0.0,1.0
2013-11-07,44.78,45.73,44.73,45.67,901300,36.7841450627669,37.5645143751749,36.7430729936928,37.515227892286,1097217.67166618,0.0,1.0
2013-11-08,45.94,45.96,44.86,45.26,1196500,37.7370170652861,37.7534458929158,36.8498603732855,37.1784369258783,1456585.9804156,0.0,1.0
2013-11-11,46.06,46.31,45.71,45.85,511500,37.835590031064,38.0409503764345,37.5480855475452,37.6630873409527,622685.94148147,0.0,1.0
2013-11-12,45.74,45.98,45.22,45.81,929600,37.5727287889897,37.7698747205454,37.145579270619,37.6302296856935,1131669.30831119,0.0,1.0
2013-11-13,45.9,45.95,45.32,45.49,623700,37.7041594100268,37.745231479101,37.2277234087672,37.3673684436192,759275.115741923,0.0,1.0
2013-11-14,45.92,46.0,45.32,45.81,960600,37.7205882376565,37.786303548175,37.2277234087672,37.6302296856935,1169407.85021916,0.0,1.0
2013-11-15,46.01,46.13,45.69,45.92,503800,37.7945179619899,37.8930909277677,37.5316567199156,37.7205882376565,613312.174620458,0.0,1.0
2013-11-18,45.74,46.24,45.626,46.01,759400,37.5727287889897,37.9834494797307,37.4790844715008,37.7945179619899,924472.539513253,0.0,1.0
2013-11-19,45.81,45.83,45.14,45.55,1145000,37.6302296856935,37.6466585133231,37.0798639601005,37.4166549265081,1393891.30595559,0.0,1.0
2013-11-20,46.11,46.81,45.985,46.23,818000,37.8766621001381,38.4516710671755,37.7739819274528,37.9752350659159,995810.557442507,0.0,1.0
2013-11-21,47.19,47.24,46.32,46.32,811200,38.7638187921387,38.8048908612128,38.0491647902493,38.0491647902493,987532.425669147,0.0,1.0
2013-11-22,47.37,47.855,47.13,47.18,886700,38.9116782408055,39.3100773108243,38.7145323092498,38.7556043783239,1079444.03579984,0.0,1.0
2013-11-25,47.26,47.7075,47.15,47.55,541500,38.8213196888425,39.1889147070557,38.7309611368794,39.0595376894723,659207.111069825,0.0,1.0
2013-11-26,47.01,47.44,46.93,47.17,487600,38.6159593434719,38.9691791375092,38.5502440329534,38.7473899645091,593590.743042747,0.0,1.0
2013-11-27,47.02,47.07,46.85,47.05,470200,38.6241737572868,38.6652458263609,38.4845287224348,38.6488169987312,572408.4646815,0.0,1.0
2013-11-29,47.03,47.22,46.87,47.15,320600,38.6323881711016,38.7884620335832,38.5009575500644,38.7309611368794,390289.565667564,0.0,1.0
2013-12-02,46.75,47.23,46.68,47.12,607400,38.4023845842866,38.796676447398,38.3448836875829,38.706317895435,739431.946932248,0.0,1.0
2013-12-03,46.77,46.85,46.365,46.47,1321300,38.4188134119162,38.4845287224348,38.086129652416,38.1723809974716,1608514.04590316,0.0,1.0
2013-12-04,45.93,46.57,45.75,46.24,717700,37.925948583027,38.4544181474323,37.777316518038,38.1819260282858,869166.421186163,0.24,1.0
2013-12-05,45.33,46.0,45.28,45.85,1778100,37.430508366397,37.9837499416338,37.3892216816778,37.8598898874763,2153357.68916137,0.0,1.0
2013-12-06,46.42,46.59,45.6,45.6,794700,38.3305580932748,38.47093282132,37.6534564638805,37.6534564638805,962416.824462372,0.0,1.0
2013-12-09,46.19,46.9,46.13,46.62,732000,38.1406393435667,38.7269102665788,38.0910953219037,38.4957048321515,886484.353223172,0.0,1.0
2013-12-10,45.98,46.54,45.88,46.29,568700,37.9672352677462,38.4296461366008,37.8846618983078,38.223212713005,688720.835625708,0.0,1.0
2013-12-11,45.2,46.27,45.1,45.96,730900,37.3231629861272,38.2066980391173,37.2405896166888,37.9507205938585,885152.20460494,0.0,1.0
2013-12-12,45.33,45.7,45.2,45.21,576400,37.430508366397,37.7360298333188,37.3231629861272,37.331420323071,698045.875953329,0.0,1.0
2013-12-13,45.36,45.57,45.15,45.49,392100,37.4552803772285,37.628684453049,37.281876301408,37.5626257574983,474850.430189626,0.0,1.0
2013-12-16,46.14,46.31,45.3,45.68,947700,38.0993526588475,38.2397273868927,37.4057363555655,37.7195151594312,1147706.58681639,0.0,1.0
2013-12-17,45.53,46.25,45.38,46.06,433200,37.5956551052737,38.1901833652297,37.4717950511162,38.0332939632968,524624.346743549,0.0,1.0
2013-12-18,45.95,46.06,45.05,45.51,694500,37.9424632569147,38.0332939632968,37.1993029319697,37.579140431386,841070.195783461,0.0,1.0
2013-12-19,45.13,45.82,44.99,45.62,1107300,37.2653616275203,37.8351178766448,37.1497589103067,37.6699711377682,1340989.24087981,0.0,1.0
2013-12-20,46.3,46.33,45.09,45.3,1356900,38.2314700499488,38.2562420607803,37.232332279745,37.4057363555655,1643265.87279853,0.0,1.0
2013-12-23,46.53,46.84,46.34,46.43,511100,38.421388799657,38.6773662449159,38.2644993977242,38.3388154302187,618964.689798311,0.0,1.0
2013-12-24,46.5,46.65,46.32,46.32,233600,38.3966167888255,38.520476842983,38.2479847238365,38.2479847238365,282899.924744444,0.0,1.0
2013-12-26,46.51,46.79,46.395,46.71,261000,38.4048741257693,38.6360795601967,38.3099147509153,38.570020864646,316082.535780394,0.0,1.0
2013-12-27,46.33,46.9,46.32,46.56,480000,38.2562420607803,38.7269102665788,38.2479847238365,38.4461608104885,581301.215228311,0.0,1.0
2013-12-30,46.56,46.99,46.22,46.38,495200,38.4461608104885,38.8012262990733,38.1654113543982,38.2975287454995,599709.087043873,0.0,1.0
2013-12-31,46.34,46.75,46.29,46.62,364400,38.2644993977242,38.6030502124213,38.223212713005,38.4957048321515,441304.505894158,0.0,1.0
2014-01-02,45.59,46.26,45.22,46.05,733000,37.6451991269367,38.1984407021735,37.3396776600148,38.025036626353,887695.397421564,0.0,1.0
2014-01-03,45.25,46.08,45.2,45.98,1133500,37.3644496708463,38.0498086371845,37.3231629861272,37.9672352677462,1372718.59887769,0.0,1.0
2014-01-06,44.77,45.33,44.64,45.28,902100,36.9680974975423,37.430508366397,36.8607521172725,37.3892216816778,1092482.97136971,0.0,1.0
2014-01-07,44.96,45.29,44.84,45.01,646100,37.1249868994752,37.3974790186217,37.0258988561492,37.1662735841943,782455.656581272,0.0,1.0
2014-01-08,45.59,46.01,44.99,45.27,1193200,37.6451991269367,37.9920072785777,37.1497589103067,37.380964344734,1445017.93752171,0.0,1.0
2014-01-09,45.46,45.84,45.12,45.65,996000,37.5378537466668,37.8516325505325,37.2571042905765,37.6947431485997,1206200.02159874,0.0,1.0
2014-01-10,44.8,45.8,44.75,45.6,1150200,36.9928695083738,37.8186032027572,36.9515828236547,37.6534564638805,1392943.03699084,0.0,1.0
2014-01-13,45.07,45.4,44.54,44.8,1949300,37.2158176058573,37.4883097250038,36.7781787478342,36.9928695083738,2360688.45592614,0.0,1.0
2014-01-14,46.77,47.01,45.28,45.34,1796800,38.619564886309,38.817740972961,37.3892216816778,37.4387657033408,2176004.21567131,0.0,1.0
2014-01-15,46.46,47.33,45.94,46.75,1389100,38.3635874410502,39.0819757551637,37.9342059199708,38.6030502124213,1682261.49598676,0.0,1.0
2014-01-16,47.09,47.43,46.44,46.53,818200,38.8837996685117,39.164549124602,38.3470727671625,38.421388799657,990876.36312459,0.0,1.0
2014-01-17,46.14,46.85,46.13,46.85,1092800,38.0993526588475,38.6856235818597,38.0910953219037,38.6856235818597,1323429.10000312,0.0,1.0
2014-01-21,46.69,47.1508,46.16,46.72,1743600,38.5535061907583,38.9340042771302,38.1158673327352,38.5782782015898,2111576.66431684,0.0,1.0
2014-01-22,49.72,50.74,48.55,50.54,3716800,41.0554792847399,41.8977276530109,40.0893708623114,41.7325809141342,4501209.07658454,0.0,1.0
2014-01-23,50.24,50.74,49.22,49.78,1664100,41.4848608058192,41.8977276530109,40.6426124375482,41.1050233064029,2015298.65054465,0.0,1.0
2014-01-24,49.6,50.33,49.43,49.94,1134900,40.9563912414139,41.5591768383137,40.8160165133687,41.2371406975042,1374414.06075543,0.0,1.0
2014-01-27,48.7,49.71,48.525,49.69,1239100,40.2132309164689,41.047221947796,40.0687275199518,41.0307072739084,1500604.86622791,0.0,1.0
2014-01-28,48.77,49.145,48.63,48.89,662700,40.2710322750757,40.5806824104695,40.155429557862,40.3701203184017,802558.990274586,0.0,1.0
2014-01-29,48.05,48.48,47.82,48.27,923900,39.6765040151197,40.0315695037045,39.4865852654115,39.858165427884,1118883.73489466,0.0,1.0
2014-01-30,48.51,48.75,48.16,48.36,637200,40.056341514536,40.254517601188,39.7673347215019,39.9324814603785,771677.363215582,0.0,1.0
2014-01-31,48.36,48.69,47.81,48.19,996100,39.9324814603785,40.204973579525,39.4783279284677,39.7921067323334,1206321.12601858,0.0,1.0
2014-02-03,46.89,48.571,46.51,48.42,1014500,38.718652929635,40.1067112698934,38.4048741257693,39.9820254820415,1228604.339269,0.0,1.0
2014-02-04,47.3,47.57,47.01,47.4,1070500,39.0572037443322,39.2801518418157,38.817740972961,39.1397771137705,1296422.81437897,0.0,1.0
2014-02-05,47.42,47.66,46.52,47.28,1096600,39.1562917876582,39.3544678743102,38.4131314627132,39.0406890704445,1328031.06795701,0.0,1.0
2014-02-06,48.47,49.0,47.3,47.56,769600,40.0233121667607,40.4609510247839,39.0572037443322,39.2718945048719,932019.615082724,0.0,1.0
2014-02-07,49.79,50.04,48.59,48.64,990800,41.1132806433467,41.3197140669425,40.1224002100867,40.1636868948059,1199902.5917671,0.0,1.0
2014-02-10,49.08,49.7,48.988,49.57,616500,40.5270097203345,41.0389646108522,40.4510422204513,40.9316192305824,746608.748308861,0.0,1.0
2014-02-11,49.93,50.5,49.32,49.45,1148300,41.2288833605604,41.6995515663589,40.7251858069865,40.8325311872564,1390642.05301389,0.0,1.0
2014-02-12,49.62,50.32,49.35,50.0,777800,40.9729059153015,41.5509195013699,40.749957817818,41.2866847191672,941950.177509542,0.0,1.0
2014-02-13,50.3,50.57,49.28,49.28,711100,41.5344048274822,41.7573529249657,40.6921564592112,40.6921564592112,861173.529476774,0.0,1.0
2014-02-14,50.17,50.41,50.0,50.14,304400,41.4270594472124,41.6252355338644,41.2866847191672,41.4022874363809,368641.85399062,0.0,1.0
2014-02-18,50.27,50.45,49.85,50.12,493600,41.5096328166507,41.6582648816397,41.1628246650097,41.3857727624932,597771.416326446,0.0,1.0
2014-02-19,50.09,50.66,49.94,50.16,346200,41.3610007516617,41.8316689574602,41.2371406975042,41.4188021102685,419263.501483419,0.0,1.0
2014-02-20,50.96,51.0,50.19,50.19,425500,42.0793890657752,42.1124184135506,41.4435741211,41.4435741211,515299.306415929,0.0,1.0
2014-02-21,51.56,51.64,50.69,50.85,683700,42.5748292824052,42.6408879779559,41.8564409682917,41.9885583593931,827990.918440825,0.0,1.0
2014-02-24,51.77,52.005,51.47,51.58,674700,42.7482333582257,42.9422807764058,42.5005132499107,42.5913439562929,817091.520655294,0.0,1.0
2014-02-25,52.69,52.87,51.97,52.05,753600,43.5079083570584,43.6565404220474,42.9133800971024,42.9794387926531,912642.907908447,0.0,1.0
2014-02-26,52.27,52.95,52.1,52.73,860700,43.1611002054174,43.7225991175981,43.0207254773722,43.5409377048337,1042345.74155626,0.0,1.0
2014-02-27,52.89,53.12,52.25,52.25,903100,43.6730550959351,43.8629738456432,43.1445855315297,43.1445855315297,1093694.0155681,0.0,1.0
2014-02-28,55.0,55.45,52.96,53.06,3073100,45.4153531910839,45.7869333535564,43.7308564545419,43.8134298239803,3721659.92607942,0.0,1.0
2014-03-03,53.63,54.46,53.17,53.94,1649000,44.2840980297788,44.9694569961169,43.9042605303624,44.5400754750376,1997011.88314892,0.0,1.0
2014-03-04,54.36,54.9,54.14,54.5,1019100,44.8868836266786,45.3327798216456,44.7052222139143,45.0024863438923,1234175.14258161,0.0,1.0
2014-03-05,53.26,54.54,53.14,54.22,856500,44.1767526495089,45.2384545532147,44.0772180960365,44.9730290772883,1032606.22984037,0.24,1.0
2014-03-06,53.58,53.94,53.32,53.48,880900,44.4421781254354,44.7407817858526,44.2265199262451,44.3592326642084,1062023.14987318,0.0,1.0
2014-03-07,53.24,53.26,51.65,52.95,3177400,44.1601635572635,44.1767526495089,42.841330723754,43.9196217197052,3830709.90624027,0.0,1.0
2014-03-10,52.82,53.68,52.76,53.34,964300,43.8117926201101,44.5251235866624,43.7620253433738,44.2431090184905,1162571.14703452,0.0,1.0
2014-03-11,53.23,53.54,52.82,53.0,997600,44.1518690111408,44.4089999409446,43.8117926201101,43.9610944503187,1202718.00921045,0.0,1.0
2014-03-12,53.28,53.52,52.82,52.93,711200,44.1933417417543,44.3924108486992,43.8117926201101,43.9030326274598,857430.882267918,0.0,1.0
2014-03-13,52.47,53.6,52.13,53.54,645600,43.5214835058155,44.4587672176808,43.2394689376436,44.4089999409446,778342.769392811,0.0,1.0
2014-03-14,52.87,53.22,52.35,52.35,801100,43.8532653507236,44.1435744650181,43.4219489523431,43.4219489523431,965815.354028161,0.0,1.0
2014-03-17,53.2,53.71,52.91,53.19,737300,44.1269853727727,44.5500072250305,43.8864435352144,44.11869082665,888897.341811215,0.0,1.0
2014-03-18,53.79,53.97,53.1,53.35,1194800,44.6163635940121,44.7656654242207,44.0440399115457,44.2514035646132,1440464.59242647,0.0,1.0
2014-03-19,52.9,54.02,52.755,53.8,671100,43.8781489890917,44.8071381548343,43.7578780703125,44.6246581401348,809085.862050055,0.0,1.0
2014-03-20,52.86,53.42,52.775,52.81,771100,43.8449708046009,44.3094653874722,43.7744671625579,43.8034980739874,929647.009725521,0.0,1.0
2014-03-21,52.19,53.41,52.14,53.19,1016900,43.2892362143798,44.3011708413494,43.2477634837663,44.11869082665,1225986.31071182,0.0,1.0
2014-03-24,51.7,52.56,50.9,52.34,774900,42.8828034543675,43.5961344209198,42.2192397645513,43.4136544062204,934228.333337189,0.0,1.0
2014-03-25,52.12,52.36,51.5,52.02,860700,43.2311743915209,43.4302434984658,42.7169125319134,43.1482289302939,1037669.79804274,0.0,1.0
2014-03-26,50.95,52.63,50.94,52.37,759900,42.2607124951649,43.6541962437787,42.2524179490421,43.4385380445885,916144.161185868,0.0,1.0
2014-03-27,51.65,52.02,51.13,52.0,1241500,42.841330723754,43.1482289302939,42.4100143253735,43.1316398380485,1496766.64839091,0.0,1.0
2014-03-28,52.09,52.57,51.75,51.75,592000,43.2062907531528,43.6044289670425,42.924276184981,42.924276184981,713721.994238762,0.0,1.0
2014-03-31,52.45,52.73,52.12,52.4,400500,43.5048944135701,43.7371417050057,43.2311743915209,43.4634216829566,482847.396440243,0.0,1.0
2014-04-01,53.55,53.6,52.6,52.6,744900,44.4172944870673,44.4587672176808,43.6293126054106,43.6293126054106,898059.989034549,0.0,1.0
2014-04-02,52.82,53.61,52.55,53.61,766500,43.8117926201101,44.4670617638035,43.5878398747971,44.4670617638035,924101.19693245,0.0,1.0
2014-04-03,52.45,53.2,52.0,52.97,721400,43.5048944135701,44.1269853727727,43.1316398380485,43.9362108119506,869728.119330815,0.0,1.0
2014-04-04,51.45,52.93,51.3,52.71,982300,42.6754398012999,43.9030326274598,42.5510216094594,43.7205526127603,1184272.15361611,0.0,1.0
2014-04-07,50.45,51.73,50.32,51.27,1181100,41.8459851890298,42.9076870927356,41.7381560894346,42.5261379710913,1423947.71519493,0.0,1.0
2014-04-08,50.63,51.14,50.2,50.58,1188700,41.9952870192384,42.4183088714962,41.6386215359622,41.9538142886249,1433110.36241827,0.0,1.0
2014-04-09,52.0,52.15,50.81,51.12,840700,43.1316398380485,43.256058029889,42.144588849447,42.4017197792508,1013557.56850765,0.0,1.0
2014-04-10,50.65,52.29,50.5,51.99,856800,42.0118761114838,43.3721816756069,41.8874579196433,43.1233452919258,1032967.9132834,0.0,1.0
2014-04-11,49.94,50.84,49.91,50.23,417000,41.422963336772,42.1694724878151,41.3980796984039,41.6635051743303,502739.985806695,0.0,1.0
2014-04-14,51.22,51.505,50.21,50.42,907500,42.4846652404778,42.7210598049748,41.6469160820849,41.8211015506617,1094092.41515486,0.0,1.0
2014-04-15,51.1,51.73,50.58,51.35,890100,42.3851306870054,42.9076870927356,41.9538142886249,42.5924943400729,1073114.77545933,0.0,1.0
2014-04-16,51.2,51.62,51.12,51.59,1057000,42.4680761482324,42.8164470853859,42.4017197792508,42.7915634470178,1274331.33092968,0.0,1.0
2014-04-17,50.56,51.33,50.44,51.33,924000,41.9372251963795,42.5759052478275,41.8376906429071,42.5759052478275,1113985.00452131,0.0,1.0
2014-04-21,50.64,51.1,50.38,50.68,1262000,42.0035815653611,42.3851306870054,41.7879233661709,42.0367597498519,1521481.68366439,0.0,1.0
2014-04-22,51.67,51.73,50.6,50.63,1773800,42.8579198159994,42.9076870927356,41.9704033808703,41.9952870192384,2138513.63746742,0.0,1.0
2014-04-23,49.37,50.39,48.98,49.64,2500600,40.950174207778,41.7962179122936,40.6266869089926,41.1741269530909,3014752.05877271,0.0,1.0
2014-04-24,49.5,50.61,49.14,50.43,1288900,41.0580033073731,41.978697926993,40.7593996469558,41.8293960967844,1553912.63238909,0.0,1.0
2014-04-25,49.14,49.45,48.7419,49.4,703400,40.7593996469558,41.0165305767596,40.4291937658111,40.9750578461461,848027.112749232,0.0,1.0
2014-04-28,48.5,49.58,48.03,49.33,898400,40.2285486951029,41.1243596763547,39.838705027336,40.9169960232872,1083121.35071639,0.0,1.0
2014-04-29,48.73,49.14,48.48,48.99,660300,40.4193232559251,40.7593996469558,40.2119596028575,40.6349814551153,796065.258101105,0.0,1.0
2014-04-30,49.14,49.41,48.32,48.75,1083200,40.7593996469558,40.9833523922688,40.0792468648943,40.4359123481705,1305918.35162065,0.0,1.0
2014-05-01,49.05,49.28,48.56,49.28,706200,40.6847487318515,40.8755232926737,40.2783159718392,40.8755232926737,851402.824884145,0.0,1.0
2014-05-02,49.48,49.66,48.88,48.93,488700,41.0414142151277,41.1907160453363,40.5437414477656,40.5852141783791,589182.328690005,0.0,1.0
2014-05-05,49.35,49.48,48.82,49.27,464200,40.9335851155326,41.0414142151277,40.4939741710294,40.867228746551,559644.847509515,0.0,1.0
2014-05-06,49.08,49.69,48.91,49.19,510900,40.7096323702196,41.2155996837044,40.5686250861337,40.8008723775694,615946.903473959,0.0,1.0
2014-05-07,49.08,49.36,48.52,49.23,561800,40.7096323702196,40.9418796616553,40.2451377873484,40.8340505620602,677312.527640771,0.0,1.0
2014-05-08,49.37,49.665,48.63,48.94,687800,40.950174207778,41.1948633183977,40.3363777946981,40.5935087245018,829219.573711858,0.0,1.0
2014-05-09,49.0,49.38,48.53,49.28,617500,40.643276001238,40.9584687539007,40.2534323334711,40.8755232926737,744465.086896006,0.0,1.0
2014-05-12,49.94,50.01,49.16,49.3,506300,41.422963336772,41.4810251596309,40.7759887392013,40.8921123849191,610401.090680886,0.0,1.0
2014-05-13,49.69,50.32,49.65,49.89,611400,41.2155996837044,41.7381560894346,41.1824214992136,41.3814906061585,737110.856887803,0.0,1.0
2014-05-14,48.67,49.768,48.5,49.59,383200,40.3695559791889,41.2802971434615,40.2285486951029,41.1326542224774,461990.317892387,0.0,1.0
2014-05-15,48.04,48.61,47.45,48.59,759300,39.8469995734587,40.3197887024527,39.3576213522193,40.3031996102073,915420.794299816,0.0,1.0
2014-05-16,48.6,48.62,47.61,48.07,488100,40.31149415633,40.3280832485754,39.4903340901825,39.8718832118268,588458.961803951,0.0,1.0
2014-05-19,48.65,49.0,48.22,48.4,278200,40.3529668869435,40.643276001238,39.9963014036673,40.1456032338759,335401.112833147,0.0,1.0
2014-05-20,48.34,48.8,48.04,48.65,859400,40.0958359571397,40.477385078784,39.8469995734587,40.3529668869435,1036102.50312296,0.0,1.0
2014-05-21,49.22,49.3,47.755,48.37,640300,40.8257560159375,40.8921123849191,39.6106050089617,40.1207195955078,771953.028566011,0.0,1.0
2014-05-22,49.34,49.59,48.91,49.19,461900,40.9252905694099,41.1326542224774,40.5686250861337,40.8008723775694,556871.941112979,0.0,1.0
2014-05-23,49.46,49.59,49.1,49.41,283600,41.0248251228823,41.1326542224774,40.726221462465,40.9833523922688,341911.414807623,0.0,1.0
2014-05-27,49.62,49.71,49.16,49.7,623500,41.1575378608455,41.2321887759498,40.7759887392013,41.2238942298271,751698.755756534,0.0,1.0
2014-05-28,49.63,49.78,49.21,49.51,704500,41.1658324069682,41.2902505988088,40.8174614698148,41.0662978534958,849353.285373662,0.0,1.0
2014-05-29,49.49,49.86,49.03,49.85,605800,41.0497087612504,41.3566069677904,40.6681596396061,41.3483124216677,730359.432617976,0.0,1.0
2014-05-30,49.65,49.72,47.59,49.42,508400,41.1824214992136,41.2404833220725,39.4737449979371,40.9916469383915,612932.874782072,0.0,1.0
2014-06-02,50.44,50.46,49.37,49.75,813300,41.8376906429071,41.8542797351525,40.950174207778,41.2653669604407,980523.814044568,0.0,1.0
2014-06-03,50.65,50.79,50.04,50.19,557300,42.0118761114838,42.1279997572016,41.505908797999,41.6303269898395,671887.275995375,0.0,1.0
2014-06-04,51.21,51.49,50.19,50.28,821200,42.4763706943551,42.7086179857907,41.6303269898395,41.7049779049438,990048.14471093,0.0,1.0
2014-06-05,51.52,52.0,51.03,51.48,708400,42.7335016241588,43.1316398380485,42.3270688641465,42.700323439668,854055.170133005,0.0,1.0
2014-06-06,51.51,51.77,51.14,51.57,734600,42.7252070780361,42.9408652772264,42.4183088714962,42.7749743547723,885642.190823977,0.0,1.0
2014-06-09,51.01,51.6399,50.87,51.5,531000,42.3104797719011,42.83295323217,42.1943561261832,42.7169125319134,640179.694156726,0.0,1.0
2014-06-10,50.56,51.07,50.25,50.95,507800,41.9372251963795,42.3602470486373,41.6800942665757,42.2607124951649,612209.507896018,0.0,1.0
2014-06-11,50.78,50.975,50.06,50.66,499400,42.3187743180238,42.4812824116042,41.7187444340345,42.2187693373589,599250.153358039,0.24,1.0
2014-06-12,49.4,50.61,49.25,50.58,930400,41.1687170403776,42.1771005954152,41.0437108145465,42.152099350249,1116424.39464221,0.0,1.0
2014-06-13,50.63,50.64,49.44,49.65,663700,42.1937680921927,42.2021018405814,41.2020520339325,41.3770607500961,796400.333968223,0.0,1.0
2014-06-16,50.26,50.61,49.95,50.47,518100,41.8854194018093,42.1771005954152,41.6270732017583,42.0604281179728,621689.035752503,0.0,1.0
2014-06-17,50.42,50.96,50.14,50.26,485800,42.0187593760291,42.4687817890211,41.7854144211444,41.8854194018093,582930.966162066,0.0,1.0
2014-06-18,50.71,50.825,50.01,50.35,424300,42.2604380793026,42.3562761857731,41.6770756920907,41.9604231373079,509134.641709684,0.0,1.0
2014-06-19,50.97,51.265,50.7,50.88,453700,42.4771155374098,42.7229611148777,42.2521043309138,42.4021118019112,544412.884618628,0.0,1.0
2014-06-20,50.89,51.36,50.61,50.87,1118800,42.4104455502999,42.8021317245707,42.1771005954152,42.3937780535224,1342493.13491585,0.0,1.0
2014-06-23,51.22,51.24,50.72,50.98,338200,42.6854592471283,42.7021267439058,42.2687718276913,42.4854492857986,405819.78747635,0.0,1.0
2014-06-24,50.12,51.38,50.07,51.13,657700,41.7687469243669,42.8187992213482,41.7270781824232,42.6104555116297,789200.692558235,0.0,1.0
2014-06-25,50.89,50.94,49.9,50.1,611000,42.4104455502999,42.4521142922436,41.5854044598146,41.7520794275894,733163.483583825,0.0,1.0
2014-06-26,50.49,51.03,50.29,50.87,341500,42.0770956147503,42.5271180277423,41.9104206469755,42.3937780535224,409779.590251843,0.0,1.0
2014-06-27,49.34,50.12,48.25,50.12,1713000,41.1187145500451,41.7687469243669,40.2103359756724,41.7687469243669,2055497.62255171,0.0,1.0
2014-06-30,48.65,49.322,48.43,49.31,1070400,40.5436859112221,41.1037138029454,40.3603434466698,41.0937133048789,1284416.02754194,0.0,1.0
2014-07-01,48.77,49.07,48.58,48.63,842100,40.6436908918869,40.8937033435492,40.4853496725009,40.5270184144446,1010469.67189188,0.0,1.0
2014-07-02,48.31,48.94,48.07,48.68,671300,40.2603384660049,40.7853646144955,40.0603285046751,40.5686871563883,805519.879754208,0.0,1.0
2014-07-03,48.25,48.63,48.16,48.42,477100,40.2103359756724,40.5270184144446,40.1353322401738,40.352009698281,572491.486117583,0.0,1.0
2014-07-07,48.16,48.445,47.88,47.91,650500,40.1353322401738,40.3728440692529,39.901987285289,39.9269885304553,780561.122866248,0.0,1.0
2014-07-08,47.53,48.15,47.42,48.15,903000,39.6103060916831,40.126998491785,39.518634859407,40.126998491785,1083546.03220326,0.0,1.0
2014-07-09,48.09,48.29,47.7,47.83,1003700,40.0769960014526,40.2436709692274,39.7519798142917,39.8603185433453,1204380.01386757,0.0,1.0
2014-07-10,47.65,48.05,47.25,47.34,693100,39.710311072348,40.0436610078976,39.3769611367984,39.4519648722971,831678.576877167,0.0,1.0
2014-07-11,45.99,47.14,45.92,47.14,2234100,38.3269088398171,39.2852899045223,38.2685726010959,39.2852899045223,2680786.4790092,0.0,1.0
2014-07-14,46.31,46.73,46.27,46.56,3632600,38.5935887882568,38.9436062205839,38.5602537947018,38.8019324979753,4358902.89765401,0.0,1.0
2014-07-15,46.19,46.53,46.13,46.42,1445000,38.4935838075919,38.7769312528091,38.4435813172595,38.685260020533,1733913.63957222,0.0,1.0
2014-07-16,46.01,46.51,45.6963,46.42,959600,38.3435763365946,38.7602637560316,38.0821466496398,38.685260020533,1151462.64950415,0.0,1.0
2014-07-17,44.86,45.86,44.84,45.71,1088300,37.3851952718894,38.2185701107635,37.368527775112,38.0935638849324,1305894.95774841,0.0,1.0
2014-07-18,45.37,45.61,44.9,45.07,1081900,37.8102164397152,38.010226401045,37.4185302654444,37.560203988053,1298215.34024442,0.0,1.0
2014-07-21,45.06,45.31,44.89,45.1,747500,37.5518702396643,37.7602139493828,37.4101965170557,37.5852052332192,896955.325661061,0.0,1.0
2014-07-22,45.14,45.61,45.1,45.32,1114500,37.6185402267742,38.010226401045,37.5852052332192,37.7685476977715,1337333.39190536,0.0,1.0
2014-07-23,44.75,44.92,43.85,44.54,2709000,37.2935240396133,37.4351977622219,36.5434866846267,37.1185153234497,3250638.09660979,0.0,1.0
2014-07-24,44.93,45.26,44.76,44.88,926600,37.4435315106106,37.7185452074391,37.301857788002,37.4018627686669,1111864.62174922,0.0,1.0
2014-07-25,45.21,45.36,44.65,44.75,843300,37.6768764654954,37.8018826913265,37.2101865557259,37.2935240396133,1011909.60017388,0.0,1.0
2014-07-28,45.32,45.52,45.13,45.28,723600,37.7685476977715,37.9352226655463,37.6102064783854,37.7352127042165,868276.754044608,0.0,1.0
2014-07-29,45.83,46.17,45.39,45.51,1143400,38.1935688655973,38.4769163108144,37.8268839364927,37.9268889171576,1372011.6646968,0.0,1.0
2014-07-30,45.58,46.4,45.35,46.3,961100,37.9852251558788,38.6685925237555,37.7935489429377,38.5852550398681,1153262.55985665,0.0,1.0
2014-07-31,44.84,45.41,44.84,45.15,555500,37.368527775112,37.8435514332702,37.368527775112,37.6268739751629,666566.800541431,0.0,1.0
2014-08-01,44.43,44.99,44.28,44.74,776500,37.0268440911736,37.4935340009431,36.9018378653425,37.2851902912246,931753.592476007,0.0,1.0
2014-08-04,44.93,45.02,44.35,44.6,911700,37.4435315106106,37.5185352461093,36.9601741040637,37.1685178137822,1093985.51224775,0.0,1.0
2014-08-05,44.16,45.01,43.99,44.62,1398600,36.8018328846776,37.5102014977206,36.660159162069,37.1851853105597,1678236.41266831,0.0,1.0
2014-08-06,44.43,44.76,43.83,43.89,1485700,37.0268440911736,37.301857788002,36.5268191878492,36.5768216781816,1782751.20713664,0.0,1.0
2014-08-07,45.56,47.62,45.34,47.25,2737400,37.9685576591013,39.6853098271818,37.785215194549,39.3769611367984,3284716.39928373,0.0,1.0
2014-08-08,45.55,46.0,45.4,45.99,1377100,37.9602239107125,38.3352425882059,37.8352176848814,38.3269088398171,1652437.69761585,0.0,1.0
2014-08-11,45.75,46.28,45.58,45.82,867400,38.1268988784873,38.5685875430906,37.9852251558788,38.1852351172085,1040828.15983733,0.0,1.0
2014-08-12,46.15,46.37,45.72,45.79,937600,38.460248814037,38.6435912785892,38.1018976333211,38.1602338720423,1125063.9643342,0.0,1.0
2014-08-13,46.54,46.88,46.17,46.4,903900,38.7852650011978,39.068612446415,38.4769163108144,38.6685925237555,1084625.97841476,0.0,1.0
2014-08-14,46.51,46.71,46.35,46.53,720500,38.7602637560316,38.9269387238064,38.6269237818118,38.7769312528091,864556.939316114,0.0,1.0
2014-08-15,46.78,46.88,46.23,46.72,1169700,38.9852749625276,39.068612446415,38.5269188011469,38.9352724721952,1403570.09287725,0.0,1.0
2014-08-18,47.53,47.54,46.93,47.03,850200,39.6103060916831,39.6186398400719,39.1102811883587,39.1936186722461,1020189.18779537,0.0,1.0
2014-08-19,48.45,48.49,47.81,48.1,1236300,40.3770109434473,40.4103459370022,39.8436510465679,40.0853297498413,1483486.11252812,0.0,1.0
2014-08-20,48.45,48.61,47.87,48.4,1002400,40.3770109434473,40.5103509176671,39.8936535369003,40.3353422015035,1202820.09156207,0.0,1.0
2014-08-21,48.67,48.74,48.07,48.29,820700,40.5603534079995,40.6186896467207,40.0603285046751,40.2436709692274,984790.950862922,0.0,1.0
2014-08-22,49.37,49.58,48.92,48.92,1202100,41.1437157952114,41.3187245113749,40.768697117718,40.768697117718,1442448.15649119,0.0,1.0
2014-08-25,49.56,49.799,49.05,49.57,1054900,41.3020570145974,41.5012336010883,40.8770358467717,41.3103907629862,1265816.95389947,0.0,1.0
2014-08-26,49.25,49.55,49.0,49.22,1141500,41.0437108145465,41.2937232662087,40.835367104828,41.0187095693803,1369731.7782503,0.0,1.0
2014-08-27,48.85,49.31,48.82,49.17,619400,40.7103608789969,41.0937133048789,40.6853596338306,40.9770408274366,743242.981557808,0.0,1.0
2014-08-28,49.04,49.178,48.42,48.6,397900,40.8687020983829,40.9837078261475,40.352009698281,40.5020171692784,477456.219505735,0.0,1.0
2014-08-29,48.9,49.1,48.56,49.1,424700,40.7520296209406,40.9187045887154,40.4686821757234,40.9187045887154,509614.617803683,0.0,1.0
2014-09-02,49.31,49.325,48.9,48.98,630200,41.0937133048789,41.106213927462,40.7520296209406,40.8186996080505,756202.336095788,0.0,1.0
2014-09-03,49.28,49.33,48.92,49.15,969600,41.3020570145974,41.3439625107567,41.0003374422505,41.1931027245833,1156888.81992276,0.28,1.0
2014-09-04,49.66,49.94,49.174,49.22,953400,41.620538785408,41.8552095639001,41.2132173627397,41.2517704192063,1137559.61315425,0.0,1.0
2014-09-05,49.95,49.995,49.33,49.55,528100,41.8635906631319,41.9013056096753,41.3439625107567,41.5283466938576,630108.277435239,0.0,1.0
2014-09-08,50.44,50.49,49.71,49.9,830700,42.274264525493,42.3161700216523,41.6624442815673,41.8216851669726,991158.769296445,0.0,1.0
2014-09-09,50.53,50.66,50.06,50.22,1225300,42.3496944185797,42.4586487085939,41.9557827546824,42.0898803423921,1461980.06502821,0.0,1.0
2014-09-10,51.17,51.26,50.45,50.71,1155500,42.8860847694186,42.9615146625054,42.2826456247248,42.5005542047532,1378697.43339598,0.0,1.0
2014-09-11,51.05,51.4,50.9,51.07,851000,42.7855115786363,43.0788500517514,42.6597950901585,42.8022737771001,1015379.93580267,0.0,1.0
2014-09-12,50.8,51.31,50.76,51.12,856300,42.5759840978399,43.0034201586647,42.5424597009124,42.8441792732593,1021703.68863434,0.0,1.0
2014-09-15,50.82,51.02,50.64,50.99,761200,42.5927462963036,42.7603682809408,42.4418865101302,42.7352249832452,908234.085937708,0.0,1.0
2014-09-16,50.99,51.15,50.61,50.64,737500,42.7352249832452,42.8693225709549,42.4167432124346,42.4418865101302,879956.172331923,0.0,1.0
2014-09-17,51.35,51.59,50.8,50.95,628900,43.0369445555921,43.2380909371567,42.5759840978399,42.7017005863178,750378.897328198,0.0,1.0
2014-09-18,51.68,51.73,51.28,51.38,570000,43.3135208302434,43.3554263264027,42.9782768609691,43.0620878532877,680101.719632808,0.0,1.0
2014-09-19,51.77,52.37,51.44,51.88,1064100,43.3889507233301,43.8918166772416,43.1123744486788,43.4811428148806,1269642.52607241,0.0,1.0
2014-09-22,50.5,51.72,50.44,51.72,1021833,42.3245511208841,43.3470452271708,42.274264525493,43.3470452271708,1219211.19382027,0.0,1.0
2014-09-23,50.28,50.6,50.2,50.28,712046,42.1401669377833,42.4083621132027,42.0731181439284,42.1401669377833,849585.454487126,0.0,1.0
2014-09-24,51.09,51.13,50.21,50.41,985606,42.8190359755638,42.8525603724912,42.0814992431602,42.2491212277974,1175986.55347441,0.0,1.0
2014-09-25,50.6,51.69,50.48,51.01,1052733,42.4083621132027,43.3219019294753,42.3077889224204,42.7519871817089,1256079.86598983,0.0,1.0
2014-09-26,51.0,51.16,50.65,50.65,811251,42.743606082477,42.8777036701868,42.450267609362,42.450267609362,967952.982726028,0.0,1.0
2014-09-29,51.2,51.38,50.5,50.57,613297,42.9112280671142,43.0620878532877,42.3245511208841,42.3832188155071,731762.007623934,0.0,1.0
2014-09-30,50.79,51.37,50.76,51.11,1432525,42.567602998608,43.0537067540558,42.5424597009124,42.8357981740275,1709232.83494209,0.0,1.0
2014-10-01,50.14,51.4,49.93,50.93,1144334,42.0228315485372,43.0788500517514,41.8468284646682,42.684938387854,1365374.59865665,0.0,1.0
2014-10-02,51.35,51.621,50.12,50.23,1289017,43.0369445555921,43.2640723447754,42.0060693500735,42.098261441624,1538004.69883495,0.0,1.0
2014-10-03,53.0,53.23,51.92,51.92,1826237,44.4198259288487,44.6125912111814,43.514667211808,43.514667211808,2178994.60378432,0.0,1.0
2014-10-06,52.83,53.52,52.77,53.07,1243010,44.2773472419071,44.8556430889053,44.227060646516,44.4784936234717,1483110.94477329,0.0,1.0
2014-10-07,52.03,52.72,52.02,52.5,731131,43.6068593033584,44.1851551503567,43.5984782041266,44.0007709672558,872356.930485711,0.0,1.0
2014-10-08,53.12,53.27,52.1,52.1,872282,44.520399119631,44.6461156081089,43.6655269979815,43.6655269979815,1040772.78632411,0.0,1.0
2014-10-09,53.51,54.29,52.88,53.12,1493322,44.8472619896735,45.5009877297584,44.3192527380664,44.520399119631,1781773.43888685,0.0,1.0
2014-10-10,52.12,54.06,52.09,53.27,1128876,43.6822891964452,45.3082224474257,43.6571458987496,44.6461156081089,1346930.71728457,0.0,1.0
2014-10-13,52.29,52.98,51.45,51.87,1677432,43.8247678833868,44.403063730385,43.1207555479107,43.4727617156487,2001446.29432825,0.0,1.0
2014-10-14,52.95,53.15,51.87,52.06,1183727,44.3779204326894,44.5455424173266,43.4727617156487,43.632002601054,1412376.78644875,0.0,1.0
2014-10-15,51.62,52.45,50.69,52.45,2633411,43.2632342348523,43.9588654710965,42.4837920062894,43.9588654710965,3142083.0694736,0.0,1.0
2014-10-16,51.62,51.77,50.765,50.83,1568809,43.2632342348523,43.3889507233301,42.5466502505284,42.6011273955355,1871841.57662355,0.0,1.0
2014-10-17,51.79,52.175,51.19,52.09,1196838,43.4057129217938,43.7283852422204,42.9028469678824,43.6571458987496,1428020.31916121,0.0,1.0
2014-10-20,52.67,52.67,51.65,51.71,1311727,44.1432496541974,44.1432496541974,43.2883775325478,43.338664127939,1565101.38313822,0.0,1.0
2014-10-21,49.6,51.01,48.49,49.81,4065815,41.5702521900169,42.7519871817089,40.6399501752806,41.7462552738859,4851171.53194538,0.0,1.0
2014-10-22,49.55,50.39,49.5,50.07,1041392,41.5283466938576,42.2323590293337,41.4864411976983,41.9641638539142,1242548.22809096,0.0,1.0
2014-10-23,50.01,50.41,49.66,49.66,971222,41.9138772585231,42.2491212277974,41.620538785408,41.620538785408,1158824.12692143,0.0,1.0
2014-10-24,51.28,51.39,49.87,50.02,1414660,42.9782768609691,43.0704689525195,41.7965418692771,41.9222583577549,1687917.0152557,0.0,1.0
2014-10-27,51.48,51.71,51.18,51.18,1025675,43.1458988456062,43.338664127939,42.8944658686505,42.8944658686505,1223795.31804277,0.0,1.0
2014-10-28,52.52,52.54,51.71,51.93,726631,44.0175331657195,44.0342953641832,43.338664127939,43.5230483110399,866987.706383346,0.0,1.0
2014-10-29,52.18,52.53,51.85,52.36,578910,43.7325757918363,44.0259142649514,43.455999517185,43.8834355780098,690732.78335549,0.0,1.0
2014-10-30,55.16,55.355,54.77,54.97,356323,46.2301433629301,46.3935747979513,45.9032804928876,46.0709024775248,425150.675517054,0.0,1.0
2014-10-31,53.64,53.67,53.07,53.07,701829,44.9562162796876,44.9813595773832,44.4784936234717,44.4784936234717,837394.929452938,0.0,1.0
2014-11-03,52.88,53.99,52.68,53.65,869772,44.3192527380664,45.2495547528027,44.1516307534292,44.9645973789195,1037777.95243591,0.0,1.0
2014-11-04,53.95,54.29,52.88,52.93,1284292,45.2160303558752,45.5009877297584,44.3192527380664,44.3611582342257,1532367.01352747,0.0,1.0
2014-11-05,53.61,54.592,53.48,54.51,812961,44.931072981992,45.7540969265605,44.8221186919779,45.6853719128593,969993.287884926,0.0,1.0
2014-11-06,53.98,54.25,53.29,53.62,865503,45.2411736535708,45.467463332831,44.6628778065726,44.9394540812239,1032684.34850413,0.0,1.0
2014-11-07,54.13,54.25,53.36,53.9,1131733,45.3668901420487,45.467463332831,44.7215455011956,45.1741248597159,1350339.57800912,0.0,1.0
2014-11-10,55.06,55.395,53.95,54.08,1320753,46.1463323706115,46.4270991948787,45.2160303558752,45.3249846458894,1575870.85352665,0.0,1.0
2014-11-11,54.74,55.245,54.481,55.19,824546,45.878137195192,46.3013827064009,45.6610667250869,46.2552866606257,983816.057046235,0.0,1.0
2014-11-12,54.82,55.02,54.25,54.46,810181,45.9451859890469,46.1128079736841,45.467463332831,45.6434664167,966676.300550576,0.0,1.0
2014-11-13,55.16,55.355,54.77,54.97,915729,46.2301433629301,46.3935747979513,45.9032804928876,46.0709024775248,1092612.04845198,0.0,1.0
2014-11-14,54.53,55.27,54.34,55.06,672542,45.702134111323,46.3223354544805,45.5428932259177,46.1463323706115,802450.825833839,0.0,1.0
2014-11-17,53.96,54.82,53.835,54.61,517215,45.2244114551071,45.9451859890469,45.1196477147089,45.7691829051779,617120.720912075,0.0,1.0
2014-11-18,53.97,54.34,53.88,53.92,563937,45.2327925543389,45.5428932259177,45.1573626612522,45.1908870581797,672867.585025557,0.0,1.0
2014-11-19,54.27,54.54,53.695,53.86,692346,45.4842255312947,45.7105152105549,45.0023123254628,45.1406004627885,826080.184527888,0.0,1.0
2014-11-20,54.34,54.94,54.05,54.05,787191,45.5428932259177,46.0457591798292,45.2998413481938,45.2998413481938,939245.531192053,0.0,1.0
2014-11-21,54.41,54.91,54.05,54.87,734255,45.6015609205407,46.0206158821336,45.2998413481938,45.9870914852062,876084.365173663,0.0,1.0
2014-11-24,55.07,55.2,54.34,54.38,718821,46.1547134698434,46.2636677598575,45.5428932259177,45.5764176228451,857669.119663464,0.0,1.0
2014-11-25,55.62,55.8,55.12,55.25,1127033,46.6156739275956,46.766533713769,46.1966189660026,46.3055732560168,1344731.72172442,0.0,1.0
2014-11-26,55.56,55.91,55.36,55.83,527575,46.5653873322044,46.8587258053194,46.3977653475672,46.7916770114646,629481.86795663,0.0,1.0
2014-11-28,56.33,56.92,55.52,55.8,372417,47.2107319730575,47.7052168277371,46.531862935277,46.766533713769,444353.407228932,0.0,1.0
2014-12-01,56.19,56.76,55.95,56.54,699434,47.0933965838115,47.5711192400274,46.8922502022469,47.3867350569265,834537.309069567,0.0,1.0
2014-12-02,55.98,56.74,55.8,56.41,829603,46.9173934999424,47.5543570415637,46.766533713769,47.2777807669124,989849.871776381,0.0,1.0
2014-12-03,56.53,56.56,55.48,55.7,902944,47.6130247361867,47.6382925717092,46.7286504929,46.9139479533982,1072047.50386728,0.28,1.0
2014-12-04,56.88,57.39,56.25,56.63,837572,47.9078161506156,48.3373693544977,47.3771916046436,47.6972508545949,994432.624735449,0.0,1.0
2014-12-05,57.06,57.46,56.7,57.06,515926,48.0594231637504,48.3963276373835,47.7562091374807,48.0594231637504,612548.707871397,0.0,1.0
2014-12-08,57.19,57.53,56.57,56.7,684091,48.1689171176812,48.4552859202692,47.64671518355,47.7562091374807,812207.677295681,0.0,1.0
2014-12-09,56.78,57.01,55.98,56.36,930860,47.8235900322073,48.0173101045463,47.1497810849413,47.4698403348927,1105191.61703261,0.0,1.0
2014-12-10,55.51,57.09,55.41,56.17,928988,46.7539183284225,48.0846909992729,46.6696922100142,47.309810709917,1102969.02855842,0.0,1.0
2014-12-11,55.9,56.64,55.57,55.91,759539,47.0824001902147,47.7056734664358,46.8044539994674,47.0908228020555,901785.591398636,0.0,1.0
2014-12-12,55.93,56.89,55.51,55.85,683204,47.1076680257372,47.9162387624564,46.7539183284225,47.0402871310106,811154.559786809,0.0,1.0
2014-12-15,56.59,56.76,55.59,56.36,725758,47.6635604072316,47.8067448085257,46.8212992231491,47.4698403348927,861678.08004894,0.0,1.0
2014-12-16,55.83,56.81,55.8,56.47,1072673,47.0234419073289,47.8488578677298,46.9981740718064,47.5624890651417,1273563.37947406,0.0,1.0
2014-12-17,56.56,56.72,55.59,56.33,1172058,47.6382925717092,47.7730543611624,46.8212992231491,47.4445724993702,1391561.21895453,0.0,1.0
2014-12-18,57.38,57.39,56.45,57.03,799115,48.3289467426569,48.3373693544977,47.5456438414601,48.034155328228,948773.391320947,0.0,1.0
2014-12-19,57.11,57.79,57.03,57.43,989171,48.1015362229546,48.6742738281307,48.034155328228,48.371059801861,1174423.11089935,0.0,1.0
2014-12-22,58.71,58.71,57.16,57.31,1139252,49.4491541174866,49.4491541174866,48.1436492821587,48.2699884597711,1352611.30576847,0.0,1.0
2014-12-23,58.93,59.435,58.73,58.73,629612,49.6344515779848,50.0597934759465,49.4659993411683,49.4659993411683,747525.841032097,0.0,1.0
2014-12-24,58.74,59.51,58.56,58.64,195283,49.4744219530091,50.1229630647527,49.3228149398743,49.3901958346009,231855.633015684,0.0,1.0
2014-12-26,59.0,59.19,58.71,58.8,538734,49.6934098608706,49.8534394858463,49.4491541174866,49.5249576240541,639628.193939419,0.0,1.0
2014-12-29,59.2,59.78,58.78,58.81,525234,49.8618620976871,50.350373584455,49.5081124003724,49.5333802358949,623599.911673622,0.0,1.0
2014-12-30,58.84,59.65,58.655,59.2,344494,49.5586480714174,50.2408796305242,49.4028297523621,49.8618620976871,409010.894138789,0.0,1.0
2014-12-31,58.69,59.53,58.65,59.09,815442,49.432308893805,50.1398082884343,49.3986184464417,49.769213367438,968158.11462122,0.0,1.0
2015-01-02,58.77,59.53,58.28,59.17,590579,49.4996897885316,50.1398082884343,49.0869818083312,49.8365942621646,701182.734240921,0.0,1.0
2015-01-05,58.39,58.93,58.01,58.37,607866,49.1796305385802,49.6344515779848,48.8595712886289,49.1627853148986,721707.246502318,0.0,1.0
2015-01-06,57.43,58.7,56.73,58.51,1461566,48.371059801861,49.4407315056458,47.7814769730032,49.2807018806701,1735288.32578464,0.0,1.0
2015-01-07,60.17,60.31,57.64,57.92,1896704,50.6788554462472,50.7967720120187,48.5479346505183,48.7837677820614,2251919.04345683,0.0,1.0
2015-01-08,60.63,61.4699,60.29,60.57,1242877,51.0662955909252,51.7737107594361,50.7799267883371,51.0157599198802,1475643.21316056,0.0,1.0
2015-01-09,60.78,61.16,60.3,60.73,765672,51.1926347685375,51.5126940184889,50.7883494001779,51.1505217093334,909067.18066798,0.0,1.0
2015-01-12,60.74,61.44,60.67,61.09,984077,51.1589443211742,51.748527150032,51.0999860382884,51.4537357356031,1168375.10572439,0.0,1.0
2015-01-13,61.23,62.0,60.6,61.57,1326966,51.5716523013747,52.2201934131182,51.0410277554027,51.8580211039627,1575480.4151938,0.0,1.0
2015-01-14,60.86,61.16,60.31,60.81,712752,51.2600156632641,51.5126940184889,50.7967720120187,51.21790260406,846236.314186054,0.0,1.0
2015-01-15,59.96,61.085,59.6,60.82,877851,50.5019805975898,51.4495244296827,50.1987665713201,51.2263252159008,1042255.08261575,0.0,1.0
2015-01-16,60.84,60.9,59.53,59.74,756802,51.2431704395825,51.2937061106274,50.1398082884343,50.3166831370917,898536.005579266,0.0,1.0
2015-01-20,60.76,61.1,60.01,60.26,864951,51.1757895448559,51.4621583474439,50.544093656794,50.7546589528146,1026939.16845065,0.0,1.0
2015-01-21,60.75,60.95,60.42,60.58,759682,51.1673669330151,51.3358191698316,50.8894207422678,51.024182531721,901955.372462636,0.0,1.0
2015-01-22,61.82,62.055,60.91,61.22,1120848,52.0685863999834,52.2665177782428,51.3021287224683,51.5632296895339,1330760.6015596,0.0,1.0
2015-01-23,62.04,62.45,61.82,61.99,1018263,52.2538838604815,52.5992109459554,52.0685863999834,52.2117708012774,1208963.46554206,0.0,1.0
2015-01-26,62.16,62.72,61.975,62.1,1279357,52.3549552025715,52.8266214656577,52.1991368835162,52.3044195315265,1518955.19368325,0.0,1.0
2015-01-27,61.63,61.9,61.17,61.2,961947,51.9085567750077,52.13596729471,51.5211166303297,51.5463844658522,1142100.59561016,0.0,1.0
2015-01-28,60.53,61.8,59.53,61.44,2854976,50.9820694725169,52.0517411763017,50.1398082884343,51.748527150032,3389656.38445019,0.0,1.0
2015-01-29,59.95,61.03,59.5,61.03,1333364,50.493557985749,51.4032000645582,50.1145404529119,51.4032000645582,1583076.63370762,0.0,1.0
2015-01-30,58.43,59.68,58.16,59.68,1691744,49.2133209859435,50.2661474660467,48.9859104662412,50.2661474660467,2008574.10025699,0.0,1.0
2015-02-02,57.72,58.36,56.455,58.26,1684903,48.6153155452449,49.1543627030578,47.5498551473805,49.0701365846495,2000451.91662882,0.0,1.0
2015-02-03,57.92,58.33,57.23,57.72,1609046,48.7837677820614,49.1290948675353,48.2026075650445,48.6153155452449,1910388.40493722,0.0,1.0
2015-02-04,59.64,59.9,57.83,57.83,1988499,50.2324570186834,50.4514449265449,48.707964275494,48.707964275494,2360905.42646342,0.0,1.0
2015-02-05,59.3,60.06,59.29,59.97,1057920,49.9460882160953,50.5862067159981,49.9376656042545,50.5104032094307,1256047.43515797,0.0,1.0
2015-02-06,59.53,59.76,59.06,59.22,1330549,50.1398082884343,50.3335283607733,49.7439455319155,49.8787073213688,1579734.44003516,0.0,1.0
2015-02-09,58.94,59.625,58.7,59.21,869232,49.6428741898256,50.2198231009222,49.4407315056458,49.8702847095279,1032021.91484916,0.0,1.0
2015-02-10,59.76,59.88,59.02,59.26,1601450,50.3335283607733,50.4345997028632,49.7102550845522,49.912397768732,1901369.82478233,0.0,1.0
2015-02-11,59.73,60.51,59.51,59.88,595686,50.3082605252509,50.9652242488352,50.1229630647527,50.4345997028632,707246.174058063,0.0,1.0
2015-02-12,59.34,59.56,58.64,59.28,970487,49.9797786634587,50.1650761239568,49.3901958346009,49.9292429924137,1152239.96824348,0.0,1.0
2015-02-13,59.16,59.24,58.42,59.21,863089,49.8281716503238,49.8955525450504,49.2048983741027,49.8702847095279,1024728.45277814,0.0,1.0
2015-02-17,59.57,59.84,59.16,59.35,753065,50.1734987357976,50.4009092554999,49.8281716503238,49.9882012752995,894099.139592061,0.0,1.0
2015-02-18,62.1,62.12,59.77,59.8,1790070,52.3044195315265,52.3212647552081,50.3419509726142,50.3672188081366,2125314.61003972,0.0,1.0
2015-02-19,63.12,63.4,62.34,62.34,1286115,53.1635259392907,53.3993590708338,52.5065622157063,52.5065622157063,1526978.8330575,0.0,1.0
2015-02-20,62.29,63.06,61.89,63.06,1069325,52.4644491565022,53.1129902682458,52.1275446828692,53.1129902682458,1269588.36547214,0.0,1.0
2015-02-23,61.6,62.74,61.5,62.05,1120300,51.8832889394852,52.8434666893393,51.799062821077,52.2623064723224,1330109.97202763,0.0,1.0
2015-02-24,61.45,61.92,61.09,61.87,998918,51.7569497618728,52.1528125183916,51.4537357356031,52.1106994591875,1185995.53069526,0.0,1.0
2015-02-25,61.2,61.88,60.8,61.45,983173,51.5463844658522,52.1191220710283,51.2094799922192,51.7569497618728,1167301.80445266,0.0,1.0
2015-02-26,60.53,61.36,60.35,61.36,819899,50.9820694725169,51.6811462553054,50.830462459382,51.6811462553054,973449.822329269,0.0,1.0
2015-02-27,59.46,60.53,59.36,60.42,1178316,50.0808500055486,50.9820694725169,49.9966238871403,50.8894207422678,1398991.21824485,0.0,1.0
2015-03-02,59.96,60.62,59.55,59.66,826124,50.5019805975898,51.0578729790843,50.156653512116,50.2493022423651,980840.641374054,0.0,1.0
2015-03-03,59.5,60.0,58.85,60.0,897773,50.1145404529119,50.5356710449531,49.5670706832582,50.5356710449531,1065908.0781194,0.0,1.0
2015-03-04,58.12,58.99,57.93,58.88,1363055,49.188053150421,49.9243505736982,49.0272525637283,49.8312554971919,1610569.06151046,0.28,1.0
2015-03-05,58.68,58.83,58.02,58.21,646109,49.6619917217259,49.7889395533254,49.1034212626881,49.2642218493808,763434.465787116,0.0,1.0
2015-03-06,57.69,58.48,57.535,58.26,1184175,48.8241360331691,49.4927279462599,48.692956607183,49.3065377932473,1399206.64860489,0.0,1.0
2015-03-09,59.13,59.51,58.07,58.07,1362448,50.0428352165244,50.3644363899098,49.1457372065545,49.1457372065545,1609851.83775915,0.0,1.0
2015-03-10,58.5,58.97,58.05,58.82,1415133,49.5096543238065,49.9074241961516,49.1288108290079,49.7804763645521,1672103.78724444,0.0,1.0
2015-03-11,57.97,58.99,57.83,58.97,871961,49.0611053188215,49.9243505736982,48.9426206759953,49.9074241961516,1030298.41748405,0.0,1.0
2015-03-12,60.13,60.44,58.05,58.12,1207224,50.8891540938544,51.1515129458267,49.1288108290079,49.188053150421,1426441.06416315,0.0,1.0
2015-03-13,60.73,61.04,59.99,60.0,1587958,51.3969454202524,51.6593042722247,50.7706694510282,50.7791326398015,1876311.68645287,0.0,1.0
2015-03-16,60.96,61.65,60.725,61.02,790217,51.5915987620383,52.175558787396,51.3927138258658,51.6423778946781,933710.710191157,0.0,1.0
2015-03-17,60.74,60.99,60.25,60.75,773936,51.4054086090257,51.6169883283582,50.990712359134,51.413871797799,914473.280380583,0.0,1.0
2015-03-18,60.36,60.8,59.87,60.62,713555,51.0838074356403,51.4561877416655,50.6691111857486,51.3038503437461,843127.831735398,0.0,1.0
2015-03-19,60.19,61.18,60.16,60.49,568763,50.9399332264942,51.7777889150509,50.9145436601743,51.1938288896932,672043.381324944,0.0,1.0
2015-03-20,61.45,61.61,60.71,60.73,1335197,52.00629501193,52.1417060323028,51.3800190427058,51.3969454202524,1577652.390565,0.0,1.0
2015-03-23,61.19,61.86,60.94,61.58,978975,51.7862521038242,52.3532857516353,51.5746723844917,52.1163164659829,1156744.84668058,0.0,1.0
2015-03-24,61.29,61.65,60.78,60.97,725298,51.8708839915572,52.175558787396,51.4392613641189,51.6000619508116,857003.21643324,0.0,1.0
2015-03-25,60.83,61.82,60.81,61.41,1085130,51.4815773079854,52.3194329965421,51.4646509304388,51.9724422568368,1282176.29201818,0.0,1.0
2015-03-26,60.03,60.62,59.73,60.3,516602,50.8045222061214,51.3038503437461,50.5506265429224,51.0330283030005,610410.583809475,0.0,1.0
2015-03-27,60.59,61.13,59.94,60.3,890076,51.2784607774262,51.7354729711844,50.7283535071617,51.0330283030005,1051702.87918901,0.0,1.0
2015-03-30,60.85,61.4,60.68,60.69,520803,51.498503685532,51.9639790680635,51.3546294763859,51.3630926651592,615374.433857643,0.0,1.0
2015-03-31,61.56,62.24,60.71,61.02,1152602,52.0993900884363,52.6748869250208,51.3800190427058,51.6423778946781,1361900.37924741,0.0,1.0
2015-04-01,61.19,61.48,60.32,61.44,933327,51.7862521038242,52.0316845782499,51.0499546805471,51.9978318231567,1102807.73004198,0.0,1.0
2015-04-02,61.82,61.98,60.625,61.18,1076580,52.3194329965421,52.4548440169149,51.3080819381328,51.7777889150509,1272073.716938,0.0,1.0
2015-04-06,60.71,61.75,60.57,61.41,1398925,51.3800190427058,52.260190675129,51.2615343998796,51.9724422568368,1652952.61333806,0.0,1.0
2015-04-07,58.98,60.88,58.74,60.88,1684079,49.9158873849249,51.5238932518519,49.7127708543657,51.5238932518519,1989887.08052094,0.0,1.0
2015-04-08,60.52,60.635,59.09,59.11,1156842,51.2192184560131,51.3165451269061,50.0089824614312,50.0259088389778,1366910.31121699,0.0,1.0
2015-04-09,60.68,61.58,60.31,61.13,721316,51.3546294763859,52.1163164659829,51.0414914917738,51.7354729711844,852298.134097652,0.0,1.0
2015-04-10,60.98,61.44,60.75,60.95,693756,51.6085251395849,51.9978318231567,51.413871797799,51.583135573265,819733.576295342,0.0,1.0
2015-04-13,60.8,61.36,60.66,60.77,668075,51.4561877416655,51.9301263129703,51.3377030988393,51.4307981753456,789389.221835214,0.0,1.0
2015-04-14,60.27,61.09,59.6,60.9,916872,51.0076387366806,51.7016202160912,50.4406050888695,51.5408196293985,1083364.70396661,0.0,1.0
2015-04-15,59.48,60.689,59.42,60.28,1001438,50.3390468235899,51.3622463462819,50.2882676909501,51.0161019254539,1183286.85182983,0.0,1.0
2015-04-16,59.55,60.24,59.34,59.83,856526,50.398289145003,50.9822491703607,50.2205621807637,50.6352584306554,1012060.61089193,0.0,1.0
2015-04-17,58.63,59.28,58.16,59.28,1581445,49.6196757778594,50.1697830481239,49.2219059055142,50.1697830481239,1868616.005576,0.0,1.0
2015-04-20,59.02,59.568,58.53,58.84,2317002,49.9497401400181,50.4135228847949,49.5350438901264,49.7974027420987,2737741.13051773,0.0,1.0
2015-04-21,56.84,58.26,56.68,57.64,3862368,48.1047649874386,49.3065377932473,47.9693539670658,48.7818200893026,4563726.63243084,0.0,1.0
2015-04-22,56.95,57.2,56.17,56.63,1627659,48.1978600639449,48.4094397832774,47.5377313396275,47.9270380231993,1923221.90086904,0.0,1.0
2015-04-23,57.36,57.56,56.33,56.87,1198289,48.5448508036502,48.7141145791162,47.6731423600003,48.1301545537585,1415883.57780743,0.0,1.0
2015-04-24,57.59,57.82,57.22,57.65,829705,48.7395041454361,48.934157487222,48.426366160824,48.7902832780759,980369.246421115,0.0,1.0
2015-04-27,56.9,57.96,56.795,57.63,942237,48.1555441200784,49.0526421300482,48.0666806379588,48.7733569005293,1113335.67670448,0.0,1.0
2015-04-28,57.26,57.375,56.35,56.82,791203,48.4602189159172,48.5575455868102,47.6900687375469,48.087838609892,934875.755691632,0.0,1.0
2015-04-29,56.6,56.8,55.075,56.24,2811042,47.9016484568794,48.0709122323454,46.6110121689511,47.5969736610406,3321492.73199282,0.0,1.0
2015-04-30,55.37,56.48,55.29,56.29,1503821,46.8606762377635,47.8000901915998,46.7929707275771,47.6392896049071,1776896.43972526,0.0,1.0
2015-05-01,56.24,56.295,55.39,55.66,1073210,47.5969736610406,47.6435211992938,46.8776026153101,47.1061087121892,1268091.76629236,0.0,1.0
2015-05-04,55.61,57.05,55.55,56.59,937800,47.0637927683227,48.2824919516779,47.0130136356829,47.8931852681061,1108092.97195235,0.0,1.0
2015-05-05,54.39,55.51,54.34,55.51,993109,46.0312837379801,46.9791608805897,45.9889677941136,46.9791608805897,1173445.40763769,0.0,1.0
2015-05-06,54.04,54.54,53.67,54.54,1554166,45.7350721309145,46.1582315695796,45.4219341463024,46.1582315695796,1836383.47392545,0.0,1.0
2015-05-07,54.96,55.29,54.08,54.19,918240,46.5136854980582,46.7929707275771,45.7689248860077,45.862019962514,1084981.11597944,0.0,1.0
2015-05-08,55.29,56.14,55.16,55.56,788760,46.7929707275771,47.5123417733076,46.6829492735242,47.0214768244562,931989.136870475,0.0,1.0
2015-05-11,54.5,55.225,54.45,55.19,1033955,46.1243788144864,46.7379600005506,46.0820628706199,46.7083388398441,1221708.54000318,0.0,1.0
2015-05-12,54.37,54.67,53.16,54.16,1163125,46.0143573604335,46.2682530236325,44.9903115188641,45.8366303961941,1374334.22691626,0.0,1.0
2015-05-13,54.35,54.56,54.13,54.39,905348,45.9974309828869,46.1751579471262,45.8112408298743,46.0312837379801,1069748.08698135,0.0,1.0
2015-05-14,55.35,55.73,54.57,55.2,2015684,46.8437498602169,47.1653510336023,46.1836211358995,46.7168020286174,2381707.47928854,0.0,1.0
2015-05-15,55.32,55.6,55.1604,55.57,783003,46.818360293897,47.0553295795494,46.6832878010751,47.0299400132295,925186.736316488,0.0,1.0
2015-05-18,55.23,55.35,54.65,55.14,822369,46.7421915949373,46.8437498602169,46.2513266460859,46.6660228959776,971701.118843547,0.0,1.0
2015-05-19,55.77,55.87,55.16,55.42,755166,47.1992037886955,47.2838356764285,46.6829492735242,46.90299218163,892294.878713334,0.0,1.0
2015-05-20,55.81,56.13,55.25,55.65,620295,47.2330565437887,47.5038785845343,46.7591179724839,47.0976455234159,732932.960159075,0.0,1.0
2015-05-21,55.89,56.03,55.43,55.52,535797,47.3007620539751,47.4192466968013,46.9114553704033,46.987624069363,633091.160261411,0.0,1.0
2015-05-22,56.09,56.48,55.78,55.94,939977,47.4700258294411,47.8000901915998,47.2076669774688,47.3430779978416,1110665.28843767,0.0,1.0
2015-05-26,55.66,56.3,55.4,56.05,1043738,47.1061087121892,47.6477527936804,46.8860658040834,47.4361730743479,1233268.01275282,0.0,1.0
2015-05-27,56.12,56.44,55.64,55.93,802757,47.495415395761,47.7662374365066,47.0891823346426,47.3346148090683,948527.820308754,0.0,1.0
2015-05-28,55.58,56.44,55.41,56.29,736085,47.0384032020028,47.7662374365066,46.8945289928567,47.6392896049071,869749.003262468,0.0,1.0
2015-05-29,55.18,55.538,54.395,55.52,1429057,46.6998756510708,47.0028578091549,46.0355153323667,46.987624069363,1688556.21477853,0.0,1.0
2015-06-01,55.96,56.02,55.07,55.36,1066102,47.3600043753882,47.410783508028,46.6067805745645,46.8522130489902,1259693.04071693,0.0,1.0
2015-06-02,56.28,56.58,55.48,55.84,1208015,47.6308264161338,47.8847220793328,46.9537713142698,47.2584461101086,1427375.70005653,0.0,1.0
2015-06-03,56.77,56.91,55.905,56.47,932141,48.0455226660255,48.1640073088517,47.313456837135,47.7916270028265,1101406.36699577,0.0,1.0
2015-06-04,56.67,57.08,56.39,56.73,793086,47.9608907782925,48.3078815179978,47.7239214926401,48.0116699109323,937100.685384728,0.0,1.0
2015-06-05,56.97,57.04,56.19,56.73,739002,48.2147864414915,48.2740287629046,47.5546577171741,48.0116699109323,873195.694667016,0.0,1.0
2015-06-08,56.64,57.27,56.6,56.88,687771,47.9355012119726,48.4686821046905,47.9016484568794,48.1386177425318,812661.773739216,0.0,1.0
2015-06-09,56.57,56.86,55.97,56.45,624262,47.8762588905595,48.1216913649852,47.3684675641615,47.7747006252799,737620.318678733,0.0,1.0
2015-06-10,56.68,57.34,56.216,56.36,791372,48.2063232527182,48.7676530577075,47.8116913898167,47.9341633472689,930478.865290162,0.28,1.0
2015-06-11,57.44,57.705,56.68,56.69,1029951,48.8527030281605,49.0780854498607,48.2063232527182,48.2148282497635,1210995.12970445,0.0,1.0
2015-06-12,57.61,58.01,57.114,57.4,649895,48.9972879779304,49.3374878597421,48.5754401244839,48.8186830399793,764133.12848793,0.0,1.0
2015-06-15,57.64,57.7,56.64,57.27,803146,49.0228029690663,49.0738329513381,48.1723032645371,48.7081180783905,944322.491498729,0.0,1.0
2015-06-16,57.39,57.47,56.96,57.44,661608,48.810178042934,48.8782180192963,48.4444631699864,48.8527030281605,777905.032155413,0.0,1.0
2015-06-17,57.79,57.89,57.07,57.4,412902,49.1503779247457,49.2354278951986,48.5380181374846,48.8186830399793,485481.650141828,0.0,1.0
2015-06-18,57.9,58.2423,57.67,57.92,551132,49.2439328922439,49.5350589411043,49.0483179602022,49.2609428863345,648009.631355542,0.0,1.0
2015-06-19,57.72,58.2,57.54,57.85,996763,49.0908429454286,49.4990828036027,48.9377529986134,49.2014079070175,1171973.36423732,0.0,1.0
2015-06-22,58.37,58.38,57.83,58.08,582873,49.6436677533727,49.652172750418,49.1843979129269,49.3970228390592,685330.044085806,0.0,1.0
2015-06-23,58.4,59.26,58.12,58.86,1498804,49.6691827445085,50.4006124904037,49.4310428272403,50.060412608592,1762262.81093134,0.0,1.0
2015-06-24,57.55,58.48,57.46,58.13,868921,48.9462579956587,49.7372227208709,48.869713022251,49.4395478242856,1021659.3790364,0.0,1.0
2015-06-25,58.61,59.31,58.14,58.14,1650636,49.8477876824597,50.4431374756302,49.4480528213309,49.4480528213309,1940783.74302741,0.0,1.0
2015-06-26,58.79,59.07,58.08,59.07,1406067,50.000877629275,50.2390175465431,49.3970228390592,50.2390175465431,1653224.56023456,0.0,1.0
2015-06-29,57.24,58.68,57.23,58.53,917532,48.6826030872546,49.9073226617767,48.6740980902093,49.7797477060973,1078815.18960415,0.0,1.0
2015-06-30,57.65,58.06,57.08,57.51,895540,49.0313079661116,49.3800128449686,48.5465231345299,48.9122380074775,1052957.44987433,0.0,1.0
2015-07-01,57.93,58.51,57.75,58.51,876964,49.2694478833798,49.7627377120068,49.1163579365645,49.7627377120068,1031116.17244522,0.0,1.0
2015-07-02,57.54,58.36,57.33,58.27,661123,48.9377529986134,49.6351627563274,48.7591480606622,49.5586177829197,777334.779164827,0.0,1.0
2015-07-06,57.58,57.61,57.01,57.14,1167124,48.9717729867946,48.9972879779304,48.4869881552129,48.5975531168017,1372280.31213249,0.0,1.0
2015-07-07,58.19,58.21,57.13,57.83,1293723,49.4905778065574,49.507587800648,48.5890481197564,49.1843979129269,1521132.80358641,0.0,1.0
2015-07-08,57.75,58.58,57.66,57.83,1266974,49.1163579365645,49.8222726913238,49.0398129631569,49.1843979129269,1489681.88143141,0.0,1.0
2015-07-09,58.25,58.72,58.128,58.36,866747,49.5416077888292,49.9413426499579,49.4378468248766,49.6351627563274,1019103.23470334,0.0,1.0
2015-07-10,58.51,59.0,58.38,59.0,606199,49.7627377120068,50.1794825672261,49.652172750418,50.1794825672261,712756.273484569,0.0,1.0
2015-07-13,59.02,59.23,58.55,59.23,1488090,50.1964925613167,50.3750974992678,49.7967577001879,50.3750974992678,1749665.51084653,0.0,1.0
2015-07-14,58.65,59.3213,58.33,58.89,747579,49.8818076706409,50.4527481222913,49.6096477651915,50.0859275997279,878987.959688684,0.0,1.0
2015-07-15,58.1,58.99,58.03,58.93,732985,49.4140328331498,50.1709775701808,49.3544978538327,50.119947587909,861828.635679186,0.0,1.0
2015-07-16,58.37,58.95,58.03,58.82,799778,49.6436677533727,50.1369575819996,49.3544978538327,50.0263926204108,940362.466607404,0.0,1.0
2015-07-17,57.2,58.3,56.94,58.28,938407,48.6485830990734,49.5841327740556,48.4274531758958,49.567122779965,1103359.58378657,0.0,1.0
2015-07-20,57.34,57.85,57.01,57.24,674260,48.7676530577075,49.2014079070175,48.4869881552129,48.6826030872546,792780.992643845,0.0,1.0
2015-07-21,57.61,57.72,56.925,57.25,563117,48.9972879779304,49.0908429454286,48.4146956803279,48.6911080842999,662101.347009498,0.0,1.0
2015-07-22,59.2,59.53,57.55,57.75,1131842,50.349582508132,50.6302474106266,48.9462579956587,49.1163579365645,1330796.46468127,0.0,1.0
2015-07-23,57.86,59.78,57.8,59.56,874060,49.2099129040627,50.8428723367589,49.158882921791,50.6557624017625,1027701.70917788,0.0,1.0
2015-07-24,56.82,58.216,56.49,58.04,760173,48.3253932113523,49.5126907988752,48.0447283088577,49.363002850878,893795.724974119,0.0,1.0
2015-07-27,56.58,56.94,56.31,56.39,761409,48.1212732822653,48.4274531758958,47.8916383620424,47.9596783384047,895248.988265591,0.0,1.0
2015-07-28,56.94,57.24,56.02,56.73,574991,48.4274531758958,48.6826030872546,47.6449934477289,48.2488482379447,676062.551154269,0.0,1.0
2015-07-29,58.49,58.78,57.29,57.37,987271,49.7457277179162,49.9923726322297,48.7251280724811,48.7931680488434,1160812.86653291,0.0,1.0
2015-07-30,58.88,59.16,58.06,58.35,976602,50.0774226026826,50.3155625199508,49.3800128449686,49.6266577592821,1148268.47651939,0.0,1.0
2015-07-31,59.9,60.34,58.8,58.93,1119422,50.9449323013024,51.3191521712953,50.0093826263202,50.119947587909,1316193.28500483,0.0,1.0
2015-08-03,59.17,59.69,58.61,59.6,1686813,50.3240675169961,50.7663273633513,49.8477876824597,50.6897823899437,1983319.91300765,0.0,1.0
2015-08-04,59.2,59.4,58.61,59.4,1313731,50.349582508132,50.5196824490378,49.8477876824597,50.5196824490378,1544657.79706195,0.0,1.0
2015-08-05,59.34,60.28,58.97,59.71,2044773,50.468652466766,51.2681221890235,50.1539675760902,50.7833373574419,2404201.89344071,0.0,1.0
2015-08-06,56.48,57.95,54.86,57.0,4048486,48.0362233118124,49.2864578774704,46.658413790475,48.4784831581676,4760126.28627637,0.0,1.0
2015-08-07,56.23,56.4,55.44,56.12,1858112,47.8235983856801,47.96818333545,47.1517036191019,47.7300434181818,2184729.74194441,0.0,1.0
2015-08-10,55.5,57.04,55.41,56.65,984638,47.2027336013737,48.5125031463488,47.1261886279661,48.1808082615823,1157717.03947268,0.0,1.0
2015-08-11,55.55,55.84,54.96,55.0,821880,47.2452585866002,47.4919035009137,46.7434637609279,46.7774837491091,966349.54206704,0.0,1.0
2015-08-12,56.18,56.27,54.37,54.86,1333368,47.7810734004536,47.8576183738612,46.2416689352556,46.658413790475,1567746.57639418,0.0,1.0
2015-08-13,56.2,57.0,56.05,56.05,1208438,47.7980833945442,48.4784831581676,47.6705084388648,47.6705084388648,1420856.46069549,0.0,1.0
2015-08-14,56.04,56.7,55.87,56.11,678473,47.6620034418195,48.2233332468088,47.5174184920495,47.7215384211366,797734.551096086,0.0,1.0
2015-08-17,56.1,56.21,55.2,55.49,824425,47.7130334240913,47.8065883915895,46.9475836900149,47.1942286043284,969341.900543412,0.0,1.0
2015-08-18,55.9,56.75,55.78,56.28,611006,47.5429334831854,48.2658582320353,47.4408735186419,47.8661233709065,718408.244877859,0.0,1.0
2015-08-19,55.57,55.9,54.77,55.63,1001099,47.2622685806908,47.5429334831854,46.5818688170673,47.3132985629625,1177071.54355109,0.0,1.0
2015-08-20,54.47,55.35,54.4,55.01,882733,46.3267189057086,47.0751586456943,46.2671839263915,46.7859887461544,1037899.24358479,0.0,1.0
2015-08-21,53.92,54.59,52.6,54.36,2020832,45.8589440682175,46.4287788702521,44.7362844582389,46.2331639382103,2376052.55973429,0.0,1.0
2015-08-24,52.82,56.73,50.73,56.73,1804236,44.9233943932353,48.2488482379447,43.1458500107691,48.2488482379447,2121383.45303556,0.0,1.0
2015-08-25,52.81,54.07,52.8,53.74,1768262,44.91488939619,45.9865190238969,44.9063843991447,45.7058541214022,2079085.96626582,0.0,1.0
2015-08-26,53.83,54.36,52.5,54.01,2004943,45.7823990948098,46.2331639382103,44.6512344877859,45.9354890416251,2357370.60145097,0.0,1.0
2015-08-27,54.15,54.54,53.275,54.24,1061407,46.0545590002592,46.3862538850256,45.3103717587961,46.1311039736668,1247980.44531653,0.0,1.0
2015-08-28,54.24,54.52,53.78,54.13,939766,46.1311039736668,46.369243890935,45.7398741095834,46.0375490061686,1104957.46793957,0.0,1.0
2015-08-31,53.13,54.16,53.11,54.0,1076383,45.1870493016394,46.0630639973045,45.1700393075488,45.9269840445798,1265588.91704233,0.0,1.0
2015-09-01,52.5,53.03,51.9,52.32,1618661,44.6512344877859,45.1019993311864,44.1409346650684,44.4981445409707,1903188.19792644,0.0,1.0
2015-09-02,53.22,53.4221,52.72,52.83,1167638,45.5357541804964,45.7086736829368,45.1079473956364,45.2020648883056,1364679.15110575,0.32,1.0
2015-09-03,53.84,54.1,53.3,53.39,1225104,46.0662345937227,46.2886941218499,45.604203266074,45.6812084873488,1431842.64878007,0.0,1.0
2015-09-04,53.34,53.67,52.91,53.19,1231103,45.6384278088628,45.9207802868703,45.2705139738832,45.5100857734048,1438853.9915314,0.0,1.0
2015-09-08,54.04,54.22,53.155,54.02,1320792,46.2373573076667,46.3913677502163,45.4801392984646,46.2202450362723,1543678.18223394,0.0,1.0
2015-09-09,53.61,54.88,53.44,54.4,824762,45.8694434726872,46.9560727062315,45.7239891658348,46.5453781927659,963942.168740895,0.0,1.0
2015-09-10,53.91,54.29,53.28,53.29,597346,46.1261275436031,46.4512607000967,45.5870909946796,45.5956471303768,698149.282736959,0.0,1.0
2015-09-11,54.83,54.88,53.58,53.92,562704,46.9132920277455,46.9560727062315,45.8437750655956,46.1346836793003,657661.378821014,0.0,1.0
2015-09-14,54.11,55.12,54.01,54.9,784584,46.2972502575471,47.1614199629643,46.2116889005751,46.9731849776259,916984.054211285,0.0,1.0
2015-09-15,54.53,54.88,53.83,54.09,649835,46.6566079568295,46.9560727062315,46.0576784580255,46.2801379861527,759495.902119327,0.0,1.0
2015-09-16,54.28,54.69,53.84,54.46,907050,46.4427045643995,46.7935061279847,46.0662345937227,46.5967150069491,1060116.42650417,0.0,1.0
2015-09-17,54.56,54.92,54.18,54.31,653676,46.6822763639211,46.9902972490203,46.3571432074275,46.4683729714911,763985.078233326,0.0,1.0
2015-09-18,52.75,54.26,52.67,53.8,1506521,45.133615802728,46.4255922930051,45.0651667171504,46.0320100509339,1760749.30706519,0.0,1.0
2015-09-21,52.66,53.385,52.55,52.89,1193498,45.0566105814532,45.6769304195002,44.962493088784,45.2534017024888,1394903.07568477,0.0,1.0
2015-09-22,53.1,53.14,51.95,52.23,1238931,45.43308055213,45.4673050949188,44.449124946952,44.6886967464736,1448002.98153931,0.0,1.0
2015-09-23,53.0,53.425,52.6,53.18,598905,45.347519195158,45.711154962289,45.00527376727,45.5015296377076,699971.366975887,0.0,1.0
2015-09-24,52.53,52.845,52.01,52.51,869915,44.9453808173896,45.2148990918514,44.5004617611352,44.9282685459952,1016714.82405862,0.0,1.0
2015-09-25,52.66,53.42,52.46,52.93,583635,45.0566105814532,45.7068768944404,44.8854878675092,45.2876262452776,682124.52520011,0.0,1.0
2015-09-28,51.93,52.755,51.53,52.59,925266,44.4320126755576,45.1378938705766,44.0897672476696,44.9967176315728,1081406.41142804,0.0,1.0
2015-09-29,51.92,52.18,51.36,51.74,1111397,44.4234565398604,44.6459160679876,43.9443129408172,44.2694460973108,1298947.37453002,0.0,1.0
2015-09-30,52.67,52.9,52.34,52.4,1439474,45.0651667171504,45.261957838186,44.7828142391428,44.834151053326,1682387.9972721,0.0,1.0
2015-10-01,51.35,52.79,51.16,52.47,1462460,43.93575680512,45.1678403455168,43.7731902268732,44.8940440032064,1709252.92884106,0.0,1.0
2015-10-02,51.9,51.9,50.39,50.96,1563676,44.406344268466,44.406344268466,43.1143677781889,43.6020675129293,1827549.32289326,0.0,1.0
2015-10-05,52.51,52.77,51.51,52.2,1116012,44.9282685459952,45.1507280741224,44.0726549762752,44.663028339382,1304341.16462794,0.0,1.0
2015-10-06,52.49,52.86,52.29,52.56,1138918,44.9111562746008,45.2277332953972,44.7400335606568,44.9710492244812,1331112.59604352,0.0,1.0
2015-10-07,51.99,52.5,50.97,51.55,2557132,44.4833494897408,44.919712410298,43.6106236486265,44.106879519064,2988652.92755576,0.0,1.0
2015-10-08,52.28,53.18,51.68,51.68,1045908,44.7314774249596,45.5015296377076,44.2181092831276,44.2181092831276,1222406.98022394,0.0,1.0
2015-10-09,51.69,52.33,51.5,52.1,1352715,44.2266654188248,44.7742581034456,44.064098840578,44.57746698241,1580988.24968699,0.0,1.0
2015-10-12,52.0,52.27,51.61,51.69,853087,44.491905625438,44.7229212892624,44.1582163332472,44.2266654188248,997047.066795833,0.0,1.0
2015-10-13,51.89,52.53,51.48,51.6,725807,44.3977881327688,44.9453808173896,44.0469865691836,44.14966019755,848288.322773508,0.0,1.0
2015-10-14,50.83,52.03,50.58,52.02,1364710,43.4908377488657,44.5175740325296,43.2769343564357,44.5090178968324,1595007.42893391,0.0,1.0
2015-10-15,51.36,51.6,50.44,50.91,1181876,43.9443129408172,44.14966019755,43.1571484566749,43.5592868344432,1381319.84090297,0.0,1.0
2015-10-16,50.73,51.37,50.5075,51.18,1378966,43.4052763918937,43.9528690765144,43.214902372631,43.7903024982676,1611669.15626563,0.0,1.0
2015-10-19,51.57,51.89,50.54,50.78,3061768,44.1239917904584,44.3977881327688,43.2427098136469,43.4480570703797,3578447.2200483,0.0,1.0
2015-10-20,47.67,50.58,47.07,48.94,7114870,40.7870988685506,43.2769343564357,40.2737307267186,41.8737281020949,8315517.95319078,0.0,1.0
2015-10-21,47.81,48.26,46.34,47.03,4952372,40.9068847683114,41.2919108746853,39.649132820823,40.2395061839298,5788094.26973077,0.0,1.0
2015-10-22,47.27,48.21,46.76,47.99,2071350,40.4448534406626,41.2491301961994,40.0084905201054,41.060895210861,2420894.28371028,0.0,1.0
2015-10-23,46.85,47.8,46.6,47.71,1548590,40.0854957413802,40.8983286326142,39.8715923489502,40.8213234113394,1809917.53147025,0.0,1.0
2015-10-26,47.12,47.38,46.75,46.94,1913794,40.3165114052046,40.5389709333318,39.9999343844082,40.162500962655,2236750.40664254,0.0,1.0
2015-10-27,46.31,46.9,45.95,46.88,1429178,39.6234644137314,40.1282764198662,39.3154435286322,40.1111641484718,1670354.52753252,0.0,1.0
2015-10-28,47.39,47.4,45.91,46.46,1376988,40.547527069029,40.5560832047262,39.2812189858434,39.7518064491894,1609357.3649734,0.0,1.0
2015-10-29,46.45,47.16,46.34,46.72,1368619,39.7432503134922,40.3507359479934,39.649132820823,39.9742659773166,1599576.08017828,0.0,1.0
2015-10-30,45.51,46.4,45.5,46.12,1129799,38.9389735579555,39.7004696350062,38.9304174222583,39.4608978354846,1320454.74731049,0.0,1.0
2015-11-02,46.63,46.69,45.65,45.65,1559488,39.8972607560418,39.948597570225,39.0587594577163,39.0587594577163,1822654.58986399,0.0,1.0
2015-11-03,46.45,46.68,46.12,46.26,1670927,39.7432503134922,39.9400414345278,39.4608978354846,39.5806837352454,1952899.13476581,0.0,1.0
2015-11-04,45.85,46.61,45.673,46.58,1176993,39.2298821716603,39.8801484846474,39.0784385698198,39.8544800775558,1375612.82529124,0.0,1.0
2015-11-05,45.76,46.05,45.25,46.05,857301,39.1528769503854,39.4010048856042,38.7165140298283,39.4010048856042,1001972.18737495,0.0,1.0
2015-11-06,45.86,45.875,45.37,45.7,908549,39.2384383073574,39.2512725109032,38.8191876581947,39.1015401362023,1061868.38562806,0.0,1.0
2015-11-09,44.83,45.78,44.43,45.61,1144236,38.3571563305459,39.1699892217799,38.0149109026579,39.0245349149275,1337328.01873923,0.0,1.0
2015-11-10,44.95,45.05,44.5,44.65,1036030,38.4598299589123,38.5453913158843,38.0748038525383,38.2031458879963,1210862.04878575,0.0,1.0
2015-11-11,45.6,46.25,44.86,45.16,1469938,39.0159787792303,39.5721275995482,38.3828247376375,38.6395088085535,1717992.85567795,0.0,1.0
2015-11-12,44.81,45.74,44.8,44.83,851870,38.3400440591515,39.1357646789911,38.3314879234543,38.3571563305459,995624.69571259,0.0,1.0
2015-11-13,44.24,44.88,44.0,44.76,1060792,37.8523443244111,38.3999370090319,37.6469970676783,38.2972633806655,1239802.68375967,0.0,1.0
2015-11-16,44.68,44.74,43.98,44.26,702767,38.2288142950879,38.2801511092711,37.6298847962839,37.8694565958055,821360.278601019,0.0,1.0
2015-11-17,44.25,45.1,44.12,45.02,739670,37.8609004601083,38.5881719943703,37.7496706960447,38.5197229087927,864490.730601772,0.0,1.0
2015-11-18,44.77,44.8,44.15,44.39,706795,38.3058195163627,38.3314879234543,37.7753391031363,37.9806863598691,826068.011323535,0.0,1.0
2015-11-19,44.58,44.67,43.907,44.4,1112595,38.1432529381159,38.2202581593907,37.5674250056944,37.9892424955663,1300347.53932683,0.0,1.0
2015-11-20,45.37,45.53,44.6,44.8,830974,38.8191876581947,38.9560858293499,38.1603652095103,38.3314879234543,971202.455650596,0.0,1.0
2015-11-23,45.74,46.0,45.42,45.56,648135,39.1357646789911,39.3582242071182,38.8619683366807,38.9817542364415,757509.023860071,0.0,1.0
2015-11-24,44.81,45.49,44.41,45.49,1588474,38.3400440591515,38.9218612865611,37.9977986312635,38.9218612865611,1856532.0329362,0.0,1.0
2015-11-25,45.91,46.02,44.8701,45.15,662201,39.2812189858434,39.3753364785126,38.3914664346917,38.6309526728563,773948.688327531,0.0,1.0
2015-11-27,46.11,46.16,45.43,46.09,402835,39.4523416997874,39.4951223782734,38.8705244723779,39.435229428393,470814.178568774,0.0,1.0
2015-11-30,45.62,46.175,45.52,46.02,673359,39.0330910506247,39.5079565818192,38.9475296936527,39.3753364785126,786989.622219744,0.0,1.0
2015-12-01,44.94,46.5,44.91,45.79,1212670,38.4512738232151,39.7860309919782,38.4256054161235,39.178545357477,1417310.38744149,0.0,1.0
2015-12-02,44.34,44.77,44.15,44.38,947530,38.2117020236935,38.5822710780505,38.0479622089776,38.2461735636337,1099492.51080073,0.32,1.0
2015-12-03,43.42,44.76,43.2,44.37,1080804,37.4188566050693,38.5736531930654,37.2292631353983,38.2375556786486,1254140.66429925,0.0,1.0
2015-12-04,44.56,44.68,43.6,43.63,934248,38.4012954933645,38.5047101131851,37.5739785348001,37.5998321897552,1084080.37659025,0.0,1.0
2015-12-07,45.44,45.58,44.54,44.66,1095578,39.1596693720485,39.2803197618392,38.3840597233944,38.487474343215,1271284.08176843,0.0,1.0
2015-12-08,44.86,45.28,44.66,45.0,1127073,38.6598320429159,39.0217832122878,38.487474343215,38.7804824327065,1307830.17173673,0.0,1.0
2015-12-09,45.05,45.61,44.6201,44.69,1099079,38.8235718576318,39.3061734167943,38.4530889821246,38.5133279981701,1275346.56346327,0.0,1.0
2015-12-10,44.96,45.27,44.33,45.1,726681,38.7460108927663,39.0131653273028,38.2030841387084,38.866661282557,843224.296055201,0.0,1.0
2015-12-11,44.63,45.16,44.36,44.48,723076,38.4616206882598,38.9183685924673,38.2289377936636,38.3323524134841,839041.135098358,0.0,1.0
2015-12-14,44.75,45.295,44.35,44.85,858234,38.5650353080804,39.0347100397654,38.2203199086785,38.6512141579308,995875.439843119,0.0,1.0
2015-12-15,45.5,45.5,44.72,44.9,922359,39.2113766819588,39.2113766819588,38.5391816531252,38.6943035828561,1070284.64826406,0.0,1.0
2015-12-16,45.39,45.98,44.84,45.86,610418,39.1165799471233,39.625035161241,38.6425962729458,39.5216205414205,708315.324536383,0.0,1.0
2015-12-17,45.18,45.7,45.06,45.5,1048390,38.9356043624374,39.3837343816597,38.8321897426168,39.2113766819588,1216528.18739077,0.0,1.0
2015-12-18,45.47,45.68,45.01,45.18,1390363,39.1855230270037,39.3664986116896,38.7891003176916,38.9356043624374,1613345.96877611,0.0,1.0
2015-12-21,46.09,46.1,45.52,45.52,633427,39.7198318960765,39.7284497810616,39.2286124519289,39.2286124519289,735014.450876461,0.0,1.0
2015-12-22,46.21,46.31,45.63,46.09,535949,39.8232465158971,39.9094253657475,39.3234091867644,39.7198318960765,621903.171056472,0.0,1.0
2015-12-23,46.43,46.56,46.13,46.29,532814,40.0128399855681,40.1248724903737,39.7543034360167,39.8921895957774,618265.38753367,0.0,1.0
2015-12-24,47.06,47.35,46.22,46.27,798115,40.555766739626,40.8056854041923,39.8318644008821,39.8749538258074,926114.703764231,0.0,1.0
2015-12-28,47.65,47.73,46.85,46.99,1302065,41.0642219537437,41.1331650336241,40.37479115494,40.4954415447307,1510886.9545827,0.0,1.0
2015-12-29,47.99,48.18,47.5,47.58,1157798,41.3572300432352,41.5209698579511,40.934953678968,41.0038967588484,1343482.77101523,0.0,1.0
2015-12-30,48.06,48.5,47.8,47.89,948466,41.4175552381306,41.7967421774726,41.1934902285194,41.2710511933848,1100578.62415873,0.0,1.0
2015-12-31,47.95,48.32,47.88,48.1,1345227,41.3227585032951,41.6416202477418,41.2624333083997,41.4520267780708,1560971.16906792,0.0,1.0
2016-01-04,47.25,47.52,46.76,47.32,1383733,40.7195065543419,40.9521894489381,40.2972301900746,40.7798317492372,1605652.66582358,0.0,1.0
2016-01-05,48.32,48.81,47.26,47.43,1628641,41.6416202477418,42.063896612009,40.7281244393269,40.8746284840727,1889838.40330439,0.0,1.0
2016-01-06,47.95,48.46,47.54,47.91,1660706,41.3227585032951,41.7622706375324,40.9694252189082,41.2882869633549,1927045.90845866,0.0,1.0
2016-01-07,46.73,47.68,46.65,47.42,1193401,40.2713765351195,41.0900756086988,40.2024334552391,40.8660105990876,1384795.69183255,0.0,1.0
2016-01-08,46.28,47.3,46.22,46.89,1268137,39.8835717107924,40.7625959792671,39.8318644008821,40.4092626948802,1471517.6661101,0.0,1.0
2016-01-11,46.26,46.88,45.59,46.53,1605234,39.8663359408223,40.4006448098952,39.2889376468242,40.0990188354185,1862677.44671166,0.0,1.0
2016-01-12,49.9,50.01,46.47,46.52,2852830,43.003246075379,43.0980428102145,40.0473115255083,40.0904009504335,3310359.79819915,0.0,1.0
2016-01-13,48.44,49.56,48.1,49.45,2510592,41.7450348675623,42.7102379858875,41.4520267780708,42.6154412510519,2913234.51677121,0.0,1.0
2016-01-14,47.66,48.535,46.46,48.47,2258470,41.0728398387287,41.8269047749202,40.0386936405232,41.7708885225175,2620677.81586664,0.0,1.0
2016-01-15,47.46,47.5,46.16,46.78,1814661,40.9004821390278,40.934953678968,39.7801570909718,40.3144659600447,2105691.82943248,0.0,1.0
2016-01-19,48.23,48.58,47.09,47.86,2075402,41.5640592828763,41.865685257353,40.5816203945811,41.2451975384297,2408249.82417533,0.0,1.0
2016-01-20,46.63,47.975,44.25,47.58,4610068,40.185197685269,41.3443032157577,38.1341410588281,41.0038967588484,5349419.2693446,0.0,1.0
2016-01-21,48.69,49.27,46.33,46.86,2309667,41.9604819921885,42.4603193213211,39.9266611357176,40.3834090399251,2680085.66371891,0.0,1.0
2016-01-22,49.89,50.03,48.79,49.0,1795161,42.994628190394,43.1152785801846,42.0466608420389,42.2276364267249,2083064.4678074,0.0,1.0
2016-01-25,49.08,50.24,48.79,49.9,1508689,42.2965795066052,43.2962541648706,42.0466608420389,43.003246075379,1750648.79911712,0.0,1.0
2016-01-26,49.78,50.185,49.07,49.07,973824,42.8998314555585,43.2488557974528,42.2879616216202,42.2879616216202,1130003.47729149,0.0,1.0
2016-01-27,49.06,50.2,48.6,49.82,1222008,42.2793437366352,43.2617826249304,41.8829210273231,42.9343029954986,1417990.61152531,0.0,1.0
2016-01-28,49.55,49.66,48.72,49.26,1247802,42.7016201009024,42.7964168357379,41.9863356471436,42.4517014363361,1447921.38925646,0.0,1.0
2016-01-29,49.74,49.79,48.41,49.12,2145493,42.8653599156183,42.9084493405435,41.7191812126072,42.3310510465454,2489581.84487603,0.0,1.0
2016-02-01,49.35,50.33,49.12,49.59,1839851,42.5292624012015,43.373815129736,42.3310510465454,42.7360916408426,2134921.73914201,0.0,1.0
2016-02-02,49.07,50.15,48.94,49.18,1761962,42.2879616216202,43.2186932000052,42.1759291168146,42.3827583564557,2044541.09454632,0.0,1.0
2016-02-03,48.29,49.59,47.75,49.43,1658837,41.6157665927866,42.7360916408426,41.1504008035941,42.5982054810819,1924877.16287521,0.0,1.0
2016-02-04,48.52,48.97,47.74,48.24,1093197,41.8139779474427,42.2017827717697,41.1417829186091,41.5726771678614,1268521.22289513,0.0,1.0
2016-02-05,46.61,48.5,46.33,48.48,1484206,40.1679619152989,41.7967421774726,39.9266611357176,41.7795064075025,1722239.27631368,0.0,1.0
2016-02-08,46.63,47.18,45.48,46.55,2034006,40.185197685269,40.6591813594465,39.1941409119887,40.1162546053886,2360214.83638908,0.0,1.0
2016-02-09,46.53,47.23,46.05,46.21,1277463,40.0990188354185,40.7022707843718,39.6853603561363,39.8232465158971,1482339.34685449,0.0,1.0
2016-02-10,46.27,47.16,46.21,46.92,698887,39.8749538258074,40.6419455894764,39.8232465158971,40.4351163498353,810972.763285582,0.0,1.0
2016-02-11,46.01,46.53,44.75,45.85,1067786,39.6508888161962,40.0990188354185,38.5650353080804,39.5130026564354,1239034.86975385,0.0,1.0
2016-02-12,47.23,47.63,46.1389,46.35,960581,40.7022707843718,41.0469861837736,39.7619733536534,39.9438969056877,1114636.59780426,0.0,1.0
2016-02-16,47.88,48.1,47.23,47.63,613704,41.2624333083997,41.4520267780708,40.7022707843718,41.0469861837736,712128.325064589,0.0,1.0
2016-02-17,48.95,48.99,48.0,48.0,1270533,42.1845470017997,42.2190185417398,41.3658479282203,41.3658479282203,1474297.93064618,0.0,1.0
2016-02-18,48.69,48.8,48.2,48.57,690280,41.9604819921885,42.055278727024,41.5382056279212,41.8570673723679,800985.393977526,0.0,1.0
2016-02-19,48.45,49.3,48.38,48.74,1275533,41.7536527525474,42.4861729762763,41.693327557652,42.0035714171137,1480099.81824236,0.0,1.0
2016-02-22,49.18,49.495,48.56,48.86,1025963,42.3827583564557,42.6542217334847,41.8484494873829,42.1069860369342,1190504.40076689,0.0,1.0
2016-02-23,49.79,50.32,48.945,49.21,1002871,42.9084493405435,43.3651972447509,42.1802380593071,42.4086120114108,1163708.96309271,0.0,1.0
2016-02-24,50.44,50.51,49.09,49.45,731786,43.4686118645715,43.5289370594668,42.3051973915903,42.6154412510519,849148.023290894,0.0,1.0
2016-02-25,51.12,51.58,50.46,50.71,1147630,44.0546280435546,44.4510507528667,43.4858476345416,43.7012947591677,1331684.05239965,0.0,1.0
2016-02-26,50.36,51.48,49.89,51.39,878848,43.3996687846911,44.3648719030163,42.994628190394,44.2873109381509,1019795.46202463,0.0,1.0
2016-02-29,49.8,50.58,49.76,50.4,1174762,42.9170672255286,43.5892622543621,42.8825956855884,43.4341403246313,1363167.41525153,0.0,1.0
2016-03-01,50.04,50.45,49.7,50.21,1111070,43.1238964651697,43.4772297495565,42.8308883756781,43.2704005099154,1289260.65029642,0.0,1.0
2016-03-02,49.25,49.77,48.96,49.77,772140,42.7188558708725,43.169897597834,42.4673133692978,43.169897597834,890189.922570679,0.32,1.0
2016-03-03,49.84,49.93,48.62,49.29,838094,43.2306147533865,43.3086796676683,42.1724014708999,42.7535513883311,966227.410789431,0.0,1.0
2016-03-04,50.28,50.72,49.555,49.78,947157,43.6122654454308,43.9939161374752,42.9834091914941,43.1785714771986,1091964.69097868,0.0,1.0
2016-03-07,50.24,50.24,49.18,49.97,1045743,43.5775699279723,43.5775699279723,42.65813871532,43.3433751851269,1205623.17740155,0.0,1.0
2016-03-08,49.78,50.17,49.61,49.95,613927,43.1785714771986,43.5168527724198,43.0311155279997,43.3260274263976,707788.261965511,0.0,1.0
2016-03-09,49.0,50.405,48.85,50.23,1221181,42.5020088867564,43.7206889374889,42.3719006962867,43.5688960486076,1407883.31110263,0.0,1.0
2016-03-10,48.27,49.62,47.96,49.31,790362,41.8688156931374,43.0397894073643,41.5999254328334,42.7708991470604,911197.823688459,0.0,1.0
2016-03-11,48.83,48.91,48.12,48.59,414376,42.3545529375574,42.4239439724746,41.7387075026677,42.146379832806,477728.57170351,0.0,1.0
2016-03-14,47.06,48.22,46.46,47.94,2675091,40.8192762900154,41.8254462963141,40.2988435281368,41.5825776741041,3084076.7867997,0.0,1.0
2016-03-15,46.47,47.19,46.34,47.05,1057439,40.3075174075014,40.9320367217558,40.194756975761,40.8106024106508,1219107.34003318,0.0,1.0
2016-03-16,46.7,47.1,46.045,46.47,698234,40.5070166328882,40.853971807474,39.938877534504,40.3075174075014,804984.679457373,0.0,1.0
2016-03-17,46.81,47.07,46.13,46.54,742847,40.6024293058993,40.8279501693801,40.0126055091035,40.3682345630539,856418.412997464,0.0,1.0
2016-03-18,46.86,47.61,46.5,46.6,1328970,40.6457987027225,41.2963396550709,40.3335390455954,40.4202778392418,1532151.81365913,0.0,1.0
2016-03-21,47.16,47.21,46.58,46.88,661959,40.9060150836619,40.9493844804851,40.4029300805125,40.6631464614518,763163.715071054,0.0,1.0
2016-03-22,46.12,47.23,46.07,47.0,1081382,40.0039316297389,40.9667322392144,39.9605622329156,40.7672330138276,1246710.90585817,0.0,1.0
2016-03-23,45.68,46.11,45.39,46.01,741129,39.6222809376945,39.9952577503742,39.3707384361199,39.9085189567278,854437.753677941,0.0,1.0
2016-03-24,45.1,45.37,44.3,45.32,974271,39.1191959345452,39.3533906773906,38.4252855853736,39.3100212805673,1123224.06047201,0.0,1.0
2016-03-28,45.88,46.1,45.31,45.44,707691,39.7957585249874,39.9865838710096,39.3013474012027,39.4141078329431,815887.528808204,0.0,1.0
2016-03-29,46.6,46.74,45.98,45.98,656830,40.4202778392418,40.5417121503468,39.8824973186339,39.8824973186339,757250.559279534,0.0,1.0
2016-03-30,46.46,47.29,46.43,47.0,718186,40.2988435281368,41.0187755154022,40.2728218900428,40.7672330138276,827987.074534858,0.0,1.0
2016-03-31,45.95,46.71,45.69,46.46,1067708,39.8564756805399,40.5156905122529,39.6309548170592,40.2988435281368,1230946.33336972,0.0,1.0
2016-04-01,46.36,46.47,45.79,45.91,679837,40.2121047344903,40.3075174075014,39.7176936107056,39.8217801630813,783775.023170258,0.0,1.0
2016-04-04,46.84,46.97,46.11,46.39,1038400,40.6284509439933,40.7412113757336,39.9952577503742,40.2381263725843,1197157.53049627,0.0,1.0
2016-04-05,46.3,46.56,45.76,46.5,1211254,40.1600614583025,40.3855823217832,39.6916719726117,40.3335390455954,1396438.6050113,0.0,1.0
2016-04-06,45.8,46.81,45.77,46.18,1107820,39.7263674900703,40.6024293058993,39.7003458519763,40.0559749059267,1277190.92395453,0.0,1.0
2016-04-07,45.85,46.33,45.42,45.5,978814,39.7697368868935,40.1860830963964,39.3967600742138,39.4661511091309,1128461.62466793,0.0,1.0
2016-04-08,45.72,46.06,45.4,45.87,537457,39.6569764551531,39.951888353551,39.3794123154845,39.7870846456228,619627.017399785,0.0,1.0
2016-04-11,46.36,47.75,46.34,46.34,1751990,40.2121047344903,41.4177739661759,40.194756975761,40.194756975761,2019845.93784107,0.0,1.0
2016-04-12,47.42,47.5,46.15,46.44,1322535,41.1315359471426,41.2009269820598,40.0299532678328,40.2814957694075,1524732.98786103,0.0,1.0
2016-04-13,47.68,47.86,47.08,47.7,1662895,41.3570568106234,41.513186639187,40.8366240487447,41.3744045693526,1917129.49891622,0.0,1.0
2016-04-14,47.1,47.87,47.04,47.72,1457137,40.853971807474,41.5218605185516,40.8019285312861,41.3917523280819,1679913.8410196,0.0,1.0
2016-04-15,47.24,47.47,46.76,47.2,955761,40.975406118579,41.1749053439658,40.5590599090761,40.9407106011204,1101884.12798984,0.0,1.0
2016-04-18,47.64,47.75,46.71,47.24,1890589,41.3223612931648,41.4177739661759,40.5156905122529,40.975406118579,2179634.87906724,0.0,1.0
2016-04-19,44.47,47.15,43.3,44.65,5861953,38.5727415345726,40.8973412042972,37.5578976489092,38.7288713631362,6758167.54368762,0.0,1.0
2016-04-20,44.74,45.03,43.9,44.09,3033105,38.806936277418,39.0584787789927,38.0783304107879,38.2431341187161,3496826.35933735,0.0,1.0
2016-04-21,44.97,45.59,44.64,44.79,1519644,39.0064355028048,39.5442160234127,38.7201974837715,38.8503056742412,1751977.3288458,0.0,1.0
2016-04-22,44.62,45.07,44.33,44.86,1336458,38.7028497250422,39.0931742964512,38.4513072234676,38.9110228297937,1540784.62913327,0.0,1.0
2016-04-25,44.98,45.1152,44.39,44.56,1089621,39.0151093821694,39.1323802311794,38.5033504996554,38.6508064488544,1256209.53923043,0.0,1.0
2016-04-26,45.51,45.5801,44.75,44.97,1237003,39.4748249884956,39.5356288828417,38.8156101567826,39.0064355028048,1426124.28418382,0.0,1.0
2016-04-27,45.87,45.9,45.1,45.34,1098427,39.7870846456228,39.8131062837167,39.1191959345452,39.3273690392966,1266361.85935134,0.0,1.0
2016-04-28,45.71,45.96,45.18,45.51,1037342,39.6483025757885,39.8651495599046,39.1885869694623,39.4748249884956,1195937.77638681,0.0,1.0
2016-04-29,46.32,46.48,45.83,45.83,1401096,40.1774092170318,40.3161912868661,39.7523891281642,39.7523891281642,1615304.91847863,0.0,1.0
2016-05-02,47.07,47.16,46.32,46.32,1109704,40.8279501693801,40.9060150836619,40.1774092170318,40.1774092170318,1279362.96246325,0.0,1.0
2016-05-03,46.77,47.19,46.68,46.98,1111823,40.5677337884407,40.9320367217558,40.4896688741589,40.7498852550983,1281805.92934222,0.0,1.0
2016-05-04,46.32,46.77,46.15,46.54,1064669,40.1774092170318,40.5677337884407,40.0299532678328,40.3682345630539,1227442.71074339,0.0,1.0
2016-05-05,46.25,46.52,45.94,46.28,1114779,40.1166920614792,40.3508868043246,39.8478018011753,40.1427136995732,1285213.86237395,0.0,1.0
2016-05-06,45.48,46.14,44.9,46.14,1101291,39.4488033504016,40.0212793884682,38.9457183472523,40.0212793884682,1269663.72680833,0.0,1.0
2016-05-09,46.12,46.3101,45.555,45.66,971152,40.0039316297389,40.1688220764608,39.5138574456365,39.6049331789652,1119628.20691113,0.0,1.0
2016-05-10,46.2,46.28,45.85,46.17,952519,40.073322664656,40.1427136995732,39.7697368868935,40.0473010265621,1098146.46936709,0.0,1.0
2016-05-11,44.99,46.22,44.91,45.93,1094847,39.0237832615341,40.0906704233853,38.9543922266169,39.8391279218106,1262234.5250301,0.0,1.0
2016-05-12,45.03,45.6,44.79,45.19,1613275,39.0584787789927,39.5528899027774,38.8503056742412,39.197260848827,1859923.2617598,0.0,1.0
2016-05-13,44.95,45.47,44.57,45.07,1029697,38.9890877440755,39.440129471037,38.659480328219,39.0931742964512,1187123.9577036,0.0,1.0
2016-05-16,45.34,45.51,44.54,44.83,973960,39.3273690392966,39.4748249884956,38.6334586901251,38.8850011916998,1122865.51271394,0.0,1.0
2016-05-17,45.08,45.59,44.835,45.32,825349,39.1018481758159,39.5442160234127,38.8893381313821,39.3100212805673,951533.870028476,0.0,1.0
2016-05-18,44.78,45.235,44.52,44.81,1205226,38.8416317948766,39.2362933059679,38.6161109313958,38.8676534329705,1389489.00409274,0.0,1.0
2016-05-19,44.57,44.96,44.12,44.45,818744,38.659480328219,38.9977616234401,38.26915575681,38.5553937758433,943919.053494456,0.0,1.0
2016-05-20,44.4,44.78,44.21,44.6,1085289,38.5120243790201,38.8416317948766,38.3472206710918,38.685501966313,1251215.23412439,0.0,1.0
2016-05-23,43.83,44.585,43.79,44.46,882805,38.0176132552354,38.672491147266,37.9829177377768,38.5640676552079,1017774.12722435,0.0,1.0
2016-05-24,44.3,44.48,43.9,44.03,1134302,38.4252855853736,38.5814154139372,38.0783304107879,38.1910908425282,1307721.66906489,0.0,1.0
2016-05-25,44.42,44.65,43.945,44.35,853552,38.5293721377494,38.7288713631362,38.1173628679288,38.4686549821969,984048.733118409,0.0,1.0
2016-05-26,44.84,45.105,44.25,44.33,639073,38.8936750710644,39.1235328742275,38.3819161885504,38.4513072234676,736778.750468843,0.0,1.0
2016-05-27,45.54,45.54,44.91,45.07,633294,39.5008466265895,39.5008466265895,38.9543922266169,39.0931742964512,730116.218334079,0.0,1.0
2016-05-31,44.97,45.55,44.54,45.55,1684264,39.0064355028048,39.5095205059541,38.6334586901251,39.5095205059541,1941765.53442197,0.0,1.0
2016-06-01,44.93,45.57,44.75,45.09,1394781,38.9717399853462,39.5268682646834,38.8156101567826,39.1105220551805,1608024.43908236,0.0,1.0
2016-06-02,45.04,45.17,44.62,44.95,1471230,39.0671526583573,39.1799130900977,38.7028497250422,38.9890877440755,1696161.47302777,0.0,1.0
2016-06-03,45.75,45.81,44.535,44.96,946539,39.682998093247,39.7350413694349,38.6291217504428,38.9977616234401,1091252.20700926,0.0,1.0
2016-06-06,46.11,46.4,45.27,45.89,1512321,39.9952577503742,40.2468002519489,39.2666518837441,39.8044324043521,1743534.73967417,0.0,1.0
2016-06-07,45.12,45.95,44.96,45.68,1786608,39.1365436932745,39.8564756805399,38.9977616234401,39.6222809376945,2059756.56899546,0.0,1.0
2016-06-08,45.17,45.59,44.615,44.79,1554238,39.4574772297663,39.8243610118451,38.9726665177335,39.1255347602664,1779255.42606759,0.32,1.0
2016-06-09,46.96,48.14,46.455,46.8,3122162,41.0211009676738,42.0518696887525,40.5799668963647,40.881335717358,3574178.26585248,0.0,1.0
2016-06-10,46.39,46.94,46.16,46.7,1426602,40.5231872634239,41.0036303113843,40.322274716095,40.7939824359107,1633140.70904126,0.0,1.0
2016-06-13,46.3,46.765,45.63,45.82,1303566,40.4445693101213,40.8507620688515,39.8593023244241,40.025273559174,1492291.96476809,0.0,1.0
2016-06-14,46.32,46.525,46.01,46.3,1019282,40.4620399664108,40.6411141933778,40.191244793924,40.4445693101213,1166850.26951665,0.0,1.0
2016-06-15,45.8,46.68,45.77,46.55,705789,40.0078029028846,40.7765117796212,39.9815969184504,40.6629525137397,807970.792059399,0.0,1.0
2016-06-16,45.27,45.75,44.98,45.62,801903,39.5448305112136,39.9641262621609,39.2915059950163,39.8505669962793,917999.858406421,0.0,1.0
2016-06-17,45.21,45.37,44.76,45.16,1333932,39.4924185423452,39.632183792661,39.0993287758322,39.4487419016216,1527054.25359899,0.0,1.0
2016-06-20,45.66,46.06,45.625,45.69,654763,39.8855083088583,40.2349214346477,39.8549346603517,39.9117142932925,749557.416906736,0.0,1.0
2016-06-21,45.15,45.94,45.15,45.88,802896,39.4400065734768,40.1300974969108,39.4400065734768,40.0776855280425,919136.62165509,0.0,1.0
2016-06-22,45.11,45.34,44.95,45.16,474405,39.4050652608979,39.6059778082268,39.2653000105821,39.4487419016216,543087.783469195,0.0,1.0
2016-06-23,46.06,46.06,45.28,45.52,1087435,40.2349214346477,40.2349214346477,39.5535658393584,39.763213714832,1244870.23496132,0.0,1.0
2016-06-24,46.2,46.285,44.755,44.93,1423743,40.357216028674,40.4314663179042,39.0949611117598,39.2478293542927,1629867.79249751,0.0,1.0
2016-06-27,44.98,45.98,44.84,45.98,1019802,39.2915059950163,40.1650388094898,39.1692114009901,40.1650388094898,1167445.5533931,0.0,1.0
2016-06-28,45.1,45.93,44.99,45.17,1183264,39.3963299327531,40.1213621687661,39.3002413231611,39.4574772297663,1354573.03995298,0.0,1.0
2016-06-29,46.16,46.33,45.44,45.51,1203541,40.322274716095,40.4707752945555,39.6933310896741,39.7544783866873,1377785.6768042,0.0,1.0
2016-06-30,45.53,45.79,44.71,45.53,1159731,39.7719490429767,39.9990675747398,39.0556521351085,39.7719490429767,1327633.01021387,0.0,1.0
2016-07-01,46.24,46.31,45.59,45.59,683362,40.3921573412529,40.453304638266,39.8243610118451,39.8243610118451,782296.885334421,0.0,1.0
2016-07-05,46.41,47.13,45.96,46.25,2283164,40.5406579197134,41.1696015461343,40.1475681532003,40.4008926693976,2613712.91629865,0.0,1.0
2016-07-06,46.65,47.26,46.47,46.83,1490961,40.750305795187,41.2831608120158,40.5930698885818,40.9075417017922,1706817.39174126,0.0,1.0
2016-07-07,47.15,47.8,46.91,47.28,877000,41.1870722024237,41.7548685318315,40.9774243269501,41.3006314683053,1003969.15315497,0.0,1.0
2016-07-08,47.54,47.8,47.3,47.6,1043263,41.5277500000684,41.7548685318315,41.3181021245948,41.5801619689368,1194303.15921085,0.0,1.0
2016-07-11,47.98,48.26,47.32,47.6,933810,41.9121044384367,42.1566936264893,41.3355727808842,41.5801619689368,1069003.91665638,0.0,1.0
2016-07-12,48.41,48.47,47.95,48.05,698738,42.2877235486603,42.3401355175287,41.8858984540025,41.9732517354499,799898.971650169,0.0,1.0
2016-07-13,47.9,48.66,47.8,48.39,897673,41.8422218132788,42.5061067522787,41.7548685318315,42.2702528923708,1027635.12157364,0.0,1.0
2016-07-14,48.58,48.73,48.23,48.37,961018,42.4362241271208,42.5672540492918,42.1304876420551,42.2527822360814,1100151.00071458,0.0,1.0
2016-07-15,48.37,48.75,48.08,48.57,928049,42.2527822360814,42.5847247055813,41.9994577198841,42.4274887989761,1062408.8581714,0.0,1.0
2016-07-18,47.65,48.465,47.49,48.45,742536,41.6238386096605,42.3357678534563,41.4840733593447,42.3226648612392,850037.900920272,0.0,1.0
2016-07-19,47.86,48.04,47.67,47.67,479662,41.8072805006999,41.9645164073051,41.6413092659499,41.6413092659499,549105.874504697,0.0,1.0
2016-07-20,48.01,48.28,47.95,47.95,415564,41.9383104228709,42.1741642827788,41.8858984540025,41.8858984540025,475727.978519604,0.0,1.0
2016-07-21,47.61,48.08,47.34,47.91,725513,41.5888972970815,41.9994577198841,41.3530434371737,41.8509571414236,830550.367403561,0.0,1.0
2016-07-22,48.3,48.52,47.59,47.59,474664,42.1916349390682,42.3838121582524,41.5714266407921,41.5714266407921,543384.280630731,0.0,1.0
2016-07-25,49.34,49.405,48.08,48.27,1020689,43.1001090661206,43.1568886990614,41.9994577198841,42.165428954634,1168460.97031311,0.0,1.0
2016-07-26,47.3,48.74,47.28,48.74,1643619,41.3181021245948,42.5759893774365,41.3006314683053,42.5759893774365,1881576.71099135,0.0,1.0
2016-07-27,46.69,47.52,46.58,47.5,930481,40.7852471077659,41.5102793437789,40.6891584981739,41.4928086874895,1065192.95507046,0.0,1.0
2016-07-28,47.17,47.24,46.205,46.64,2366420,41.2045428587132,41.2656901557264,40.3615836927463,40.7415704670423,2709022.44402393,0.0,1.0
2016-07-29,47.14,47.47,46.7,47.21,1073937,41.178336874279,41.4666027030553,40.7939824359107,41.2394841712922,1229418.03926088,0.0,1.0
2016-08-01,47.39,47.64,46.93,47.21,965404,41.3967200778974,41.6151032815157,40.9948949832396,41.2394841712922,1105171.99125704,0.0,1.0
2016-08-02,45.03,47.22,44.95,46.81,1574153,39.33518263574,41.2482194994369,39.2653000105821,40.8900710455028,1802053.65375867,0.0,1.0
2016-08-03,45.07,45.38,44.7,45.03,1828234,39.3701239483189,39.6409191208057,39.0469168069638,39.33518263574,2092919.65877894,0.0,1.0
2016-08-04,45.43,45.49,44.84,45.16,1548703,39.6845957615294,39.7370077303978,39.1692114009901,39.4487419016216,1772919.08711353,0.0,1.0
2016-08-05,46.65,46.815,45.51,45.51,1664384,40.750305795187,40.8944387095751,39.7544783866873,39.7544783866873,1905347.99886509,0.0,1.0
2016-08-08,46.37,46.47,45.31,46.11,1619099,40.5057166071344,40.5930698885818,39.5797718237926,40.2785980753713,1853506.7866637,0.0,1.0
2016-08-09,46.98,47.19,46.18,46.18,1788023,41.0385716239633,41.2220135150027,40.3397453723845,40.3397453723845,2046887.0434796,0.0,1.0
2016-08-10,46.97,47.39,46.72,46.92,1452609,41.0298362958185,41.3967200778974,40.8114530922002,40.9861596550948,1662912.91630022,0.0,1.0
2016-08-11,52.72,54.48,49.93,50.48,6903166,46.0526499790409,47.5900677325142,43.61549342666,44.0959364746204,7902583.49271173,0.0,1.0
2016-08-12,54.13,54.28,52.17,53.06,4122594,47.2843312474485,47.4153611696195,45.5722069310805,46.3496511359619,4719449.49484808,0.0,1.0
2016-08-15,54.74,55.16,54.03,54.13,1467029,47.8171862642773,48.1840700463562,47.1969779660012,47.2843312474485,1679420.59610466,0.0,1.0
2016-08-16,54.48,54.77,54.13,54.54,1278828,47.5900677325142,47.8433922487115,47.2843312474485,47.6424797013826,1463972.47912299,0.0,1.0
2016-08-17,54.15,54.575,53.77,54.43,1617731,47.301801903738,47.6730533498892,46.9698594342381,47.5463910917905,1851940.73215797,0.0,1.0
2016-08-18,54.25,54.67,53.99,54.05,1205092,47.3891551851853,47.7560389672642,47.1620366534222,47.2144486222906,1379561.22544336,0.0,1.0
2016-08-19,53.88,54.155,53.48,54.15,1614836,47.0659480438301,47.3061695678103,46.7165349180408,47.301801903738,1848626.60365355,0.0,1.0
2016-08-22,54.02,54.41,53.73,53.91,1012790,47.1882426378564,47.5289204355011,46.9349181216591,47.0921540282643,1159418.3792746,0.0,1.0
2016-08-23,53.97,54.44,53.765,54.1,927259,47.1445659971328,47.5551264199353,46.9654917701657,47.2581252630143,1061504.48458988,0.0,1.0
2016-08-24,54.15,54.67,54.05,54.07,961113,47.301801903738,47.7560389672642,47.2144486222906,47.2319192785801,1100259.7544997,0.0,1.0
2016-08-25,54.33,54.57,54.17,54.17,638202,47.4590378103432,47.6686856858168,47.3192725600274,47.3192725600274,730598.77021871,0.0,1.0
2016-08-26,53.29,54.25,53.07,54.21,808758,46.5505636832908,47.3891551851853,46.3583864641066,47.3542138726064,925847.3025853,0.0,1.0
2016-08-29,53.43,53.79,53.14,53.26,703515,46.6728582773171,46.9873300905275,46.4195337611198,46.5243576988566,805367.569876647,0.0,1.0
2016-08-30,53.57,53.72,53.13,53.24,1143080,46.7951528713434,46.9261827935144,46.410798432975,46.5068870425671,1308571.33362415,0.0,1.0
2016-08-31,53.71,53.87,53.14,53.46,1261105,46.9174474653697,47.0572127156854,46.4195337611198,46.6990642617513,1443683.60192645,0.0,1.0
2016-09-01,53.4,53.98,53.09,53.53,1607512,46.6466522928829,47.1533013252775,46.3758571203961,46.7602115587644,1840242.25920918,0.0,1.0
2016-09-02,53.68,53.72,53.1,53.45,1290313,46.8912414809354,46.9261827935144,46.3845924485408,46.6903289336066,1477120.23935559,0.0,1.0
2016-09-06,53.46,53.72,53.05,53.7,1289396,46.6990642617513,46.9261827935144,46.3409158078172,46.9087121372249,1476070.47913501,0.0,1.0
2016-09-07,53.69,53.76,52.75,53.19,1133939,47.1969779660012,47.2585124874692,46.3706572491444,46.7574456698007,1289938.20226914,0.34,1.0
2016-09-08,52.48,53.72,52.43,53.45,973249,46.1333098091961,47.2233499037732,46.0893565795761,46.986002463825,1107141.62350906,0.0,1.0
2016-09-09,50.85,52.23,50.85,52.08,1217740,44.7004345235828,45.9135436610959,44.7004345235828,45.7816839722358,1385267.94336488,0.0,1.0
2016-09-12,51.69,51.8,50.8,50.87,752665,45.4388487811995,45.5355458863636,44.6564812939627,44.7180158154308,856211.257405297,0.0,1.0
2016-09-13,51.91,52.06,51.13,51.53,1028916,45.6322429915277,45.7641026803878,44.946572609455,45.2981984464153,1170466.89048173,0.0,1.0
2016-09-14,51.37,52.17,51.31,52.1,1587797,45.1575481116312,45.8607997855519,45.1048042360872,45.7992652640838,1806234.73374524,0.0,1.0
2016-09-15,50.92,51.43,50.64,51.34,1233729,44.7619690450508,45.2102919871753,44.5158309591786,45.1311761738592,1403456.59541414,0.0,1.0
2016-09-16,50.84,51.03,50.5,50.89,1036899,44.6916438776588,44.8586661502149,44.3927619162425,44.7355971072788,1179548.13441876,0.0,1.0
2016-09-19,50.74,51.19,50.38,51.02,828506,44.6037374184187,44.9993164849991,44.2872741651544,44.8498755042909,942485.918739191,0.0,1.0
2016-09-20,50.72,51.05,50.57,51.0,676909,44.5861561265707,44.8762474420629,44.4542964377105,44.8322942124429,770033.289762328,0.0,1.0
2016-09-21,51.07,51.21,50.26,50.75,876747,44.893828733911,45.0168977768471,44.1817864140663,44.6125280643427,997363.569843585,0.0,1.0
2016-09-22,51.86,51.92,51.15,51.41,765201,45.5882897619076,45.6410336374517,44.964153901303,45.1927106953272,870471.870457364,0.0,1.0
2016-09-23,52.54,52.77,51.57,51.59,876501,46.1860536847402,46.3882385409924,45.3333610301114,45.3509423219594,997083.726926323,0.0,1.0
2016-09-26,52.94,53.13,52.11,52.11,1307255,46.5376795217005,46.7047017942567,45.8080559100078,45.8080559100078,1487097.77563639,0.0,1.0
2016-09-27,52.3,53.43,51.9,53.37,1364395,45.975078182564,46.9684211719769,45.6234523456037,46.9156772964329,1552098.68739413,0.0,1.0
2016-09-28,51.0,52.32,50.67,52.12,1727561,44.8322942124429,45.992659474412,44.5422028969506,45.8168465559318,1965226.46337262,0.0,1.0
2016-09-29,50.19,50.95,50.14,50.9,1159835,44.1202518925982,44.7883409828229,44.0762986629782,44.7443877532028,1319396.78838882,0.0,1.0
2016-09-30,50.43,50.52,49.97,50.33,1116715,44.3312273947744,44.4103432080905,43.92685768227,44.2433209355343,1270344.6477694,0.0,1.0
2016-10-03,50.76,51.07,50.14,50.32,1439463,44.6213187102667,44.893828733911,44.0762986629782,44.2345302896103,1637494.00492703,0.0,1.0
2016-10-04,50.31,52.0,50.0,51.63,1067839,44.2257396436863,45.7113588048437,43.9532296200421,45.3861049056554,1214744.63791516,0.0,1.0
2016-10-05,50.13,50.66,50.055,50.21,1213940,44.0675080170542,44.5334122510266,44.0015781726241,44.1378331844462,1380945.16659415,0.0,1.0
2016-10-06,50.51,50.65,49.6,50.13,883526,44.4015525621665,44.5246216051026,43.6016037830817,44.0675080170542,1005075.176088,0.0,1.0
2016-10-07,50.26,50.64,49.95,50.58,952278,44.1817864140663,44.5158309591786,43.909276390422,44.4630870836345,1083285.58359881,0.0,1.0
2016-10-10,51.02,51.24,50.25,50.29,694858,44.8498755042909,45.0432697146191,44.1729957681423,44.2081583518383,790451.584567013,0.0,1.0
2016-10-11,50.64,51.29,50.525,51.19,715178,44.5158309591786,45.0872229442391,44.4147385310525,44.9993164849991,813567.064562064,0.0,1.0
2016-10-12,50.97,51.27,50.6,50.79,774460,44.8059222746709,45.0696416523911,44.4806683754826,44.6476906480387,881004.657331092,0.0,1.0
2016-10-13,49.96,50.7,49.8541,50.65,1403858,43.918067036346,44.5685748347227,43.8249740960108,44.5246216051026,1596990.72415814,0.0,1.0
2016-10-14,50.43,50.69,49.94,49.94,1635222,44.3312273947744,44.5597841887986,43.900485744498,43.900485744498,1860184.12541676,0.0,1.0
2016-10-17,50.14,51.04,49.98,50.47,761591,44.0762986629782,44.8674567961389,43.935648328194,44.3663899784705,866365.232525171,0.0,1.0
2016-10-18,50.25,50.87,50.17,50.54,542198,44.1729957681423,44.7180158154308,44.1026706007502,44.4279244999385,616789.715667179,0.0,1.0
2016-10-19,50.77,50.935,50.24,50.24,981895,44.6301093561907,44.7751550139369,44.1642051222183,44.1642051222183,1116977.0782353,0.0,1.0
2016-10-20,50.77,50.85,49.95,50.42,1147599,44.6301093561907,44.7004345235828,43.909276390422,44.3224367488504,1305477.44718708,0.0,1.0
2016-10-21,51.88,51.9,50.58,50.99,2299851,45.6058710537556,45.6234523456037,44.4630870836345,44.8235035665189,2616248.02077263,0.0,1.0
2016-10-24,52.1,52.81,52.0,52.37,3410963,45.7992652640838,46.4234011246884,45.7113588048437,46.0366127040321,3880218.84795088,0.0,1.0
2016-10-25,49.49,50.45,48.08,49.08,4144377,43.5049066779176,44.3488086866224,42.2654256026324,43.1444901950333,4714530.6907211,0.0,1.0
2016-10-26,47.72,49.31,47.66,48.98,2392940,41.9489623493681,43.3466750512855,41.8962184738241,43.0565837357932,2722143.5383543,0.0,1.0
2016-10-27,47.64,47.96,47.27,47.53,2808489,41.8786371819761,42.1599378515443,41.5533832827878,41.781940076812,3194860.79211727,0.0,1.0
2016-10-28,48.03,48.36,47.64,47.72,974582,42.2214723730124,42.5115636885047,41.8786371819761,41.9489623493681,1108658.00809732,0.0,1.0
2016-10-31,49.24,49.34,47.905,48.23,1393435,43.2851405298174,43.3730469890575,42.1115892989623,42.3972852914926,1585133.80250517,0.0,1.0
2016-11-01,48.78,49.61,48.7,49.36,1199837,42.880770817313,43.6103944290057,42.810445649921,43.3906282809055,1364901.97691058,0.0,1.0
2016-11-02,48.84,49.3575,48.63,48.87,1138938,42.9335146928571,43.3884306194245,42.7489111284529,42.9598866306291,1295624.92886832,0.0,1.0
2016-11-03,48.65,49.01,48.575,48.94,861559,42.7664924203009,43.0829556735652,42.7005625758709,43.0214211520972,980086.113634687,0.0,1.0
2016-11-04,48.36,48.89,48.03,48.67,1287752,42.5115636885047,42.9774679224771,42.2214723730124,42.7840737121489,1464911.69264704,0.0,1.0
2016-11-07,49.15,49.49,48.75,49.1,1111734,43.2060247165013,43.5049066779176,42.854398879541,43.1620714868813,1264678.39748125,0.0,1.0
2016-11-08,49.24,49.78,48.94,49.06,930393,43.2851405298174,43.7598354097139,43.0214211520972,43.1269089031853,1058389.80211792,0.0,1.0
2016-11-09,51.45,51.89,48.72,48.72,1987498,45.2278732790233,45.6146616996797,42.828026941769,42.828026941769,2260923.73322861,0.0,1.0
2016-11-10,52.64,53.21,51.77,51.77,1808583,46.2739601439803,46.7750269616488,45.5091739485916,45.5091739485916,2057394.88956155,0.0,1.0
2016-11-11,53.59,53.71,52.35,52.6,1377952,47.1090715067611,47.2145592578492,46.019031412184,46.2387975602842,1567520.76231012,0.0,1.0
2016-11-14,54.89,55.08,53.59,53.59,1798779,48.2518554768822,48.4188777494383,47.1090715067611,47.1090715067611,2046242.12549307,0.0,1.0
2016-11-15,54.9,55.28,54.17,54.71,1355422,48.2606461228062,48.5946906679185,47.6189289703536,48.09362385025,1541891.24635104,0.0,1.0
2016-11-16,54.4,55.84,54.37,54.76,1476625,47.8211138266058,49.086966839663,47.7947418888337,48.1375770798701,1679768.48659908,0.0,1.0
2016-11-17,54.01,54.89,53.65,54.54,1542877,47.4782786355694,48.2518554768822,47.1618153823051,47.9441828695419,1755134.96202389,0.0,1.0
2016-11-18,53.64,54.09,53.39,53.91,2911204,47.1530247363811,47.5486038029615,46.9332585882809,47.3903721763294,3311706.58580289,0.0,1.0
2016-11-21,53.92,54.22,53.39,53.45,947276,47.3991628222534,47.6628821999736,46.9332585882809,46.986002463825,1077595.44428113,0.0,1.0
2016-11-22,54.76,54.82,53.865,54.17,685754,48.1375770798701,48.1903209554141,47.3508142696713,47.6189289703536,780095.121482615,0.0,1.0
2016-11-23,55.19,55.54,54.71,54.81,589211,48.5155748546024,48.8232474619427,48.09362385025,48.1815303094901,670270.427330929,0.0,1.0
2016-11-25,55.07,55.69,55.03,55.39,241761,48.4100871035143,48.9551071508028,48.3749245198183,48.6913877730826,275020.7460179,0.0,1.0
2016-11-28,54.12,55.28,53.96,54.75,1104468,47.5749757407335,48.5946906679185,47.4343254059494,48.1287864339461,1256412.79326648,0.0,1.0
2016-11-29,53.31,54.26,52.98,54.24,2081096,46.8629334208889,47.6980447836696,46.5728421053966,47.6804634918216,2367398.27538298,0.0,1.0
2016-11-30,53.11,53.6,52.79,53.41,1419520,46.6871205024087,47.1178621526851,46.4058198328404,46.9508398801289,1614807.38989055,0.0,1.0
2016-12-01,53.82,54.13,52.97,53.25,1231103,47.3112563630133,47.5837663866575,46.5640514594726,46.8101895453448,1400469.329151,0.0,1.0
2016-12-02,53.28,53.98,53.16,53.65,827675,46.8365614831168,47.4519066977974,46.7310737320287,47.1618153823051,941540.595713804,0.0,1.0
2016-12-05,53.43,53.92,53.16,53.54,910363,46.9684211719769,47.3991628222534,46.7310737320287,47.065118277141,1035604.21824485,0.0,1.0
2016-12-06,52.76,53.345,52.47,53.31,1760423,46.3794478950684,46.8937006816229,46.1245191632721,46.8629334208889,2002609.38185674,0.0,1.0
2016-12-07,53.22,53.58,52.265,52.58,1146565,47.0826995689891,47.4011845717105,46.2378296312141,46.5165040085954,1296021.46560413,0.34,1.0
2016-12-08,53.67,53.79,52.08,53.1,1725806,47.4808058223909,47.5869674899647,46.0741637270378,46.9765379014152,1950767.39780858,0.0,1.0
2016-12-09,53.4,54.43,53.02,54.0,1197474,47.2419420703498,48.1531630503584,46.905763456366,47.7727504082189,1353566.53002912,0.0,1.0
2016-12-12,52.67,53.02,52.22,52.81,1347530,46.5961252592757,46.905763456366,46.1980190058739,46.7199805381118,1523182.55445224,0.0,1.0
2016-12-13,52.58,52.97,52.18,52.69,1215219,46.5165040085954,46.8615294282103,46.1626317833493,46.613818870538,1373624.61736577,0.0,1.0
2016-12-14,52.57,52.88,52.275,52.61,973193,46.5076572029642,46.7819081775299,46.2466764368452,46.5430444254888,1100050.16564754,0.0,1.0
2016-12-15,51.24,51.9399,51.14,51.63,1704216,45.331032054021,45.9502199801453,45.2425639977095,45.676057473636,1926363.10896112,0.0,1.0
2016-12-16,51.52,52.16,51.1,51.43,2319945,45.5787426116933,46.144938172087,45.2071767751849,45.4991213610129,2622353.30663413,0.0,1.0
2016-12-19,50.83,51.91,50.68,51.36,1656023,44.9683130231438,45.9237680313082,44.8356109386765,45.4371937215949,1871888.0792054,0.0,1.0
2016-12-20,51.09,51.79,50.59,50.85,1185486,45.1983299695538,45.8176063637344,44.7559896879962,44.9860066344061,1340015.87626796,0.0,1.0
2016-12-21,50.61,51.32,50.5,50.92,882758,44.7736832992585,45.4018064990702,44.6763684373158,45.0479342738242,997826.827902271,0.0,1.0
2016-12-22,50.5,51.08,50.32,50.71,1255358,44.6763684373158,45.1894831639226,44.5171259359551,44.86215135557,1418995.79615448,0.0,1.0
2016-12-23,50.34,50.75,50.09,50.35,879145,44.5348195472174,44.8975385780946,44.3136494064386,44.5436663528485,993742.867939053,0.0,1.0
2016-12-27,50.49,51.08,50.1,50.33,711366,44.6675216316847,45.1894831639226,44.3224962120698,44.5259727415862,804093.623912246,0.0,1.0
2016-12-28,50.2,50.6,49.94,50.59,848381,44.4109642683813,44.7648364936273,44.1809473219713,44.7559896879962,958968.734446537,0.0,1.0
2016-12-29,50.03,50.41,49.88,49.97,881271,44.2605685726517,44.5967471866354,44.1278664881844,44.2074877388648,996145.995224357,0.0,1.0
2016-12-30,49.53,50.21,49.07,50.03,1329753,43.8182282910941,44.4198110740124,43.4112752320611,44.2605685726517,1503088.29586764,0.0,1.0
2017-01-03,49.17,49.85,48.59,49.6,1932638,43.4997432883726,44.101326071291,42.9866285617659,43.8801559305122,2184560.25889699,0.0,1.0
2017-01-04,48.59,49.08,47.91,48.57,1668839,42.9866285617659,43.4201220376923,42.3850457788475,42.9689349505035,1886374.66400712,0.0,1.0
2017-01-05,48.38,48.4,47.48,48.03,2870725,42.8008456435117,42.818539254774,42.004633136708,42.4912074464214,3244928.30484657,0.0,1.0
2017-01-06,47.54,48.19,47.3475,48.04,2251429,42.0577139704949,42.6327563365198,41.8874129620953,42.5000542520525,2544906.14337926,0.0,1.0
2017-01-09,46.76,47.56,46.73,47.55,1574959,41.3676631312651,42.0754075817572,41.3411227143716,42.0665607761261,1780257.26535034,0.0,1.0
2017-01-10,47.52,48.03,46.87,47.12,1868042,42.0400203592326,42.4912074464214,41.4649779932078,41.6861481339866,2111544.0735153,0.0,1.0
2017-01-11,47.7,47.73,46.93,47.51,896211,42.1992628605934,42.2258032774868,41.5180588269947,42.0311735536015,1013033.44660838,0.0,1.0
2017-01-12,47.85,47.98,47.34,47.52,1015259,42.3319649450606,42.4469734182656,41.8807778578719,42.0400203592326,1147599.53177341,0.0,1.0
2017-01-13,47.31,48.02,47.075,47.83,1098994,41.8542374409784,42.4823606407902,41.6463375086464,42.3142713337983,1242249.51448033,0.0,1.0
2017-01-17,46.78,47.06,45.98,46.49,1610074,41.3853567425274,41.6330673001996,40.6776122920353,41.128799379224,1819949.55821179,0.0,1.0
2017-01-18,47.03,47.12,46.68,47.04,910010,41.6065268833062,41.6861481339866,41.2968886862159,41.6153736889373,1028631.16693289,0.0,1.0
2017-01-19,46.54,46.82,46.22,46.73,1567163,41.1730334073798,41.420743965052,40.8899356271829,41.3411227143716,1771445.04506989,0.0,1.0
2017-01-20,46.61,46.84,46.27,46.39,1846274,41.2349610467978,41.4384375763143,40.9341696553387,41.0403313229125,2086938.58210114,0.0,1.0
2017-01-23,46.84,46.895,46.19,46.5,1633488,41.4384375763143,41.4870950072856,40.8633952102895,41.1376461848552,1846415.60819208,0.0,1.0
2017-01-24,47.16,47.23,46.5,46.84,3434816,41.7215353565112,41.7834629959292,41.1376461848552,41.4384375763143,3882549.41185236,0.0,1.0
2017-01-25,44.24,46.05,43.79,44.9,7478821,39.1382681122149,40.7395399314533,38.7401618588131,39.7221572838709,8453696.52257911,0.0,1.0
2017-01-26,43.82,45.05,43.75,44.12,2615209,38.7667022757065,39.8548593683382,38.7047746362885,39.0321064446411,2956105.4114168,0.0,1.0
2017-01-27,44.06,44.185,43.34,43.71,1767253,38.9790256108542,39.0896106812435,38.3420556054112,38.6693874137639,1997617.07635702,0.0,1.0
2017-01-30,44.96,44.97,43.81,43.91,1780722,39.7752381176578,39.784084923289,38.7578554700754,38.8463235263869,2012841.78068711,0.0,1.0
2017-01-31,44.5,45.15,44.26,44.79,1462052,39.3682850586248,39.9433274246497,39.1559617234772,39.6248424219282,1652632.66873613,0.0,1.0
2017-02-01,43.81,44.75,43.68,44.48,1596625,38.7578554700754,39.5894551994036,38.6428469968704,39.3505914473625,1804747.46091167,0.0,1.0
2017-02-02,43.68,43.96,43.51,43.87,1450581,38.6428469968704,38.8905575545426,38.4924513011408,38.8109363038623,1639666.40669958,0.0,1.0
2017-02-03,43.93,44.25,43.56,44.01,991261,38.8640171376492,39.147114917846,38.5366853292966,38.9347915826984,1120473.35651813,0.0,1.0
2017-02-06,43.75,44.4338,43.64,44.26,1205156,38.7047746362885,39.3097192053466,38.6074597743458,39.1559617234772,1362249.89023876,0.0,1.0
2017-02-07,43.54,44.18,43.39,44.15,791111,38.5189917180343,39.085187278428,38.386289633567,39.0586468615345,894233.504141105,0.0,1.0
2017-02-08,44.34,44.47,43.18,43.56,1016972,39.2267361685264,39.3417446417314,38.2005067153128,38.5366853292966,1149535.82388993,0.0,1.0
2017-02-09,45.27,45.76,44.28,44.28,1750114,40.0494890922235,40.4829825681499,39.1736553347395,39.1736553347395,1978243.98202832,0.0,1.0
2017-02-10,45.84,46.16,45.37,45.37,1273813,40.5537570131992,40.836854793396,40.137957148535,40.137957148535,1439856.4330549,0.0,1.0
2017-02-13,45.55,46.05,45.26,45.99,775111,40.2971996498957,40.7395399314533,40.0406422865924,40.6864590976664,876147.880168923,0.0,1.0
2017-02-14,45.67,45.8366,45.07,45.41,868558,40.4033613174696,40.5507490992846,39.8725529796005,40.1733443710596,981775.836626958,0.0,1.0
2017-02-15,45.19,45.75,45.085,45.6,968162,39.9787146471743,40.4741357625188,39.8858231880472,40.3414336780515,1094363.36725979,0.0,1.0
2017-02-16,45.15,45.29,44.47,45.29,706057,39.9433274246497,40.0671827034858,39.3417446417314,40.0671827034858,798092.587807977,0.0,1.0
2017-02-17,44.84,45.2,44.29,44.95,1087905,39.669076450084,39.9875614528054,39.1825021403706,39.7663913120267,1229715.04671611,0.0,1.0
2017-02-21,43.87,44.73,43.72,44.72,1383483,38.8109363038623,39.5717615881413,38.678234219395,39.5629147825102,1563822.08186923,0.0,1.0
2017-02-22,42.1,43.47,42.06,43.41,2392679,37.2450517071484,38.4570640786162,37.2096644846238,38.4039832448293,2704568.29250868,0.0,1.0
2017-02-23,42.17,42.46,41.88,42.29,1445971,37.3069793465665,37.5635367098699,37.0504219832631,37.4131410141403,1634455.48629259,0.0,1.0
2017-02-24,42.56,42.58,41.87,42.05,896755,37.6520047661814,37.6696983774437,37.0415751776319,37.2008176789927,1013648.35782344,0.0,1.0
2017-02-27,42.3,42.6,42.1,42.51,1005384,37.4219878197715,37.687391988706,37.2450517071484,37.6077707380256,1136437.31072808,0.0,1.0
2017-02-28,42.24,42.825,42.16,42.44,1157024,37.3689069859846,37.8864451154069,37.2981325409353,37.5458430986076,1307843.81192444,0.0,1.0
2017-03-01,42.24,42.88,42.024,42.67,1184661,37.3689069859846,37.9351025463783,37.1778159843517,37.7493196281241,1339083.33628189,0.0,1.0
2017-03-02,42.06,42.32,41.77,42.01,1083259,37.2096644846238,37.4396814310338,36.9531071213204,37.1654304564681,1224463.43365519,0.0,1.0
2017-03-03,41.5,42.05,41.05,42.05,957787,36.7142433692793,37.2008176789927,36.3161371158775,37.2008176789927,1082635.97046533,0.0,1.0
2017-03-06,41.71,41.87,41.065,41.55,1207217,36.9000262875335,37.0415751776319,36.3294073243242,36.7584773974351,1364579.54467668,0.0,1.0
2017-03-07,41.46,41.77,41.37,41.72,814214,36.6788561467547,36.9531071213204,36.5992348960744,36.9088730931647,920348.01480544,0.0,1.0
2017-03-08,41.81,42.0,41.06,41.36,960477,37.2892857353042,37.4587419488825,36.6203796290742,36.8879420715662,1076919.08220114,0.34,1.0
2017-03-09,41.8,42.14,41.47,41.56,843238,37.2803669872211,37.5836044220454,36.9860483004799,37.0663170332275,945466.776442464,0.0,1.0
2017-03-10,41.4,42.04,41.295,41.86,895136,36.9236170638984,37.4944169412147,36.8299702090262,37.3338794757195,1003656.55769498,0.0,1.0
2017-03-13,41.14,41.58,40.92,41.42,951036,36.6917296137387,37.0841545293937,36.4955171559112,36.9414545600646,1066333.51580542,0.0,1.0
2017-03-14,42.25,42.28,41.1,41.25,1223640,37.6817106509592,37.7084668952084,36.6560546214064,36.7898358426524,1371986.27946802,0.0,1.0
2017-03-15,42.85,43.36,42.36,42.36,1492325,38.2168355359432,38.6716916881796,37.7798168798729,37.7798168798729,1673244.9286613,0.0,1.0
2017-03-16,42.5,43.04,42.43,42.87,925651,37.9046793530358,38.3862917495215,37.8422481164544,38.2346730321093,1037871.00092826,0.0,1.0
2017-03-17,43.36,43.54,42.62,42.62,1652966,38.6716916881796,38.8322291536748,38.0117043300326,38.0117043300326,1853361.01502659,0.0,1.0
2017-03-20,42.62,43.42,42.57,43.34,847192,38.0117043300326,38.725204176678,37.9671105896173,38.6538541920135,949900.134087701,0.0,1.0
2017-03-21,42.39,42.85,42.355,42.85,975866,37.8065731241221,38.2168355359432,37.7753575058314,38.2168355359432,1094173.74603588,0.0,1.0
2017-03-22,42.13,42.44,41.69,42.34,1091192,37.5746856739623,37.8511668645374,37.1822607583074,37.7619793837068,1223481.13192219,0.0,1.0
2017-03-23,42.55,42.9725,42.28,42.34,624454,37.9492730934512,38.3260901999608,37.7084668952084,37.7619793837068,700158.805007129,0.0,1.0
2017-03-24,42.76,42.96,42.23,42.62,590152,38.1365668031956,38.3149417648569,37.663873154793,38.0117043300326,661698.25013943,0.0,1.0
2017-03-27,42.65,42.85,42.3,42.62,1050949,38.0384605742818,38.2168355359432,37.7263043913745,38.0117043300326,1178359.32825066,0.0,1.0
2017-03-28,43.42,43.48,42.76,42.83,924390,38.725204176678,38.7787166651764,38.1365668031956,38.1989980397771,1036457.12536158,0.0,1.0
2017-03-29,43.63,43.87,43.235,43.31,950987,38.9124978864224,39.126547840416,38.5602073371413,38.6270979477643,1066278.57535914,0.0,1.0
2017-03-30,43.95,44.07,43.42,43.52,802728,39.1978978250806,39.3049228020774,38.725204176678,38.8143916575087,900045.603400352,0.0,1.0
2017-03-31,43.96,44.25,43.7,44.02,1163595,39.2068165731637,39.4654602675726,38.9749291230039,39.2603290616621,1304661.80809518,0.0,1.0
2017-04-03,43.79,44.18,43.62,44.01,894522,39.0551978557515,39.4030290309911,38.9035791383394,39.251410313579,1002968.12026601,0.0,1.0
2017-04-04,42.79,43.66,42.75,43.66,1742489,38.1633230474448,38.9392541306716,38.1276480551125,38.9392541306716,1953737.21039191,0.0,1.0
2017-04-05,41.57,43.36,41.5,42.94,2063740,37.0752357813106,38.6716916881796,37.0128045447291,38.2971042686908,2313934.62488096,0.0,1.0
2017-04-06,42.64,42.89,41.49,41.73,1355965,38.0295418261988,38.2525105282755,37.003885796646,37.2179357506397,1520353.51528134,0.0,1.0
2017-04-07,43.11,43.18,42.49,42.55,1334125,38.4487229861029,38.5111542226844,37.8957606049528,37.9492730934512,1495865.77350796,0.0,1.0
2017-04-10,42.82,43.39,42.74,43.1,840950,38.190079291694,38.6984479324288,38.1187293070295,38.4398042380199,942901.393970966,0.0,1.0
2017-04-11,43.44,43.45,42.81,42.97,992159,38.7430416728442,38.7519604209272,38.1811605436109,38.32386051294,1112442.00504291,0.0,1.0
2017-04-12,43.7,43.74,43.15,43.48,1163475,38.9749291230039,39.0106041153362,38.4843979784352,38.7787166651764,1304527.26006346,0.0,1.0
2017-04-13,42.98,43.97,42.8,43.69,534763,38.3327792610231,39.2157353212467,38.1722417955279,38.9660103749208,599594.242397402,0.0,1.0
2017-04-17,42.56,43.09,42.11,42.89,1360286,37.9581918415342,38.4308854899368,37.5568481777962,38.2525105282755,1525198.36565693,0.0,1.0
2017-04-18,43.1,43.17,42.39,42.5,1545392,38.4398042380199,38.5022354746013,37.8065731241221,37.9046793530358,1732745.43198951,0.0,1.0
2017-04-19,43.37,43.74,43.21,43.29,1010253,38.6806104362627,39.0106041153362,38.5379104669336,38.6092604515981,1132729.60575938,0.0,1.0
2017-04-20,44.07,44.24,43.47,43.56,757525,39.3049228020774,39.4565415194895,38.7697979170934,38.850066649841,849362.481084317,0.0,1.0
2017-04-21,44.66,44.71,43.92,44.17,1251806,39.8311289389784,39.8757226793937,39.1711415808314,39.3941102829081,1403566.94498034,0.0,1.0
2017-04-24,45.46,45.81,44.92,44.96,3214944,40.5446287856237,40.8567849685311,40.0630163891381,40.0986913814704,3604703.22746727,0.0,1.0
2017-04-25,44.25,44.605,42.97,44.0,2604410,39.4654602675726,39.7820758245215,38.32386051294,39.2424915654959,2920151.99413987,0.0,1.0
2017-04-26,45.23,45.47,44.2,44.24,2186854,40.3394975797132,40.5535475337068,39.4208665271573,39.4565415194895,2451974.17802602,0.0,1.0
2017-04-27,44.63,45.54,44.59,45.28,1421606,39.8043726947292,40.6159787702883,39.7686977023969,40.3840913201285,1593952.4098668,0.0,1.0
2017-04-28,44.19,44.88,44.13,44.76,983687,39.4119477790742,40.0273413968058,39.3584352905758,39.920316419809,1102942.91400335,0.0,1.0
2017-05-01,44.07,44.49,43.9,44.27,845290,39.3049228020774,39.6795102215662,39.1533040846653,39.4832977637387,947767.547784908,0.0,1.0
2017-05-02,44.08,44.74,44.01,44.34,1159134,39.3138415501605,39.9024789236429,39.251410313579,39.5457290003202,1299659.98501592,0.0,1.0
2017-05-03,44.32,44.38,43.91,44.13,981287,39.5278915041541,39.5814039926525,39.1622228327483,39.3584352905758,1100251.95336891,0.0,1.0
2017-05-04,43.93,44.48,43.64,44.4,753385,39.1800603289145,39.6705914734831,38.9214166345055,39.5992414888186,844720.573989911,0.0,1.0
2017-05-05,43.46,44.14,43.25,43.91,1189203,38.7608791690103,39.3673540386589,38.5735854592659,39.1622228327483,1333374.35806464,0.0,1.0
2017-05-08,43.26,44.08,43.17,43.55,1238125,38.5825042073489,39.3138415501605,38.5022354746013,38.8411479017579,1388227.34813045,0.0,1.0
2017-05-09,44.27,44.73,43.23,43.37,2084666,39.4832977637387,39.8935601755598,38.5557479630997,38.6806104362627,2337397.55914606,0.0,1.0
2017-05-10,44.27,44.31,43.76,44.24,767177,39.4832977637387,39.518972756071,39.0284416115023,39.4565415194895,860184.627769148,0.0,1.0
2017-05-11,43.97,44.38,43.47,44.06,958862,39.2157353212467,39.5814039926525,38.7697979170934,39.2960040539943,1075108.28994089,0.0,1.0
2017-05-12,42.81,44.105,42.785,43.89,849225,38.1811605436109,39.3361384203681,38.1588636734033,39.1443853365822,952179.601991788,0.0,1.0
2017-05-15,42.74,43.17,42.55,42.95,870848,38.1187293070295,38.5022354746013,37.9492730934512,38.3060230167739,976424.036074472,0.0,1.0
2017-05-16,41.65,42.825,41.615,42.82,1335876,37.1465857659751,38.1945386657355,37.1153701476844,38.190079291694,1497829.0535375,0.0,1.0
2017-05-17,41.39,41.85,41.19,41.62,1627255,36.9146983158154,37.3249607276365,36.736323354154,37.1198295217259,1824532.97799658,0.0,1.0
2017-05-18,41.54,41.62,41.0,41.4,956020,37.0484795370614,37.1198295217259,36.5668671405757,36.9236170638984,1071921.74405627,0.0,1.0
2017-05-19,41.07,41.72,40.845,41.54,962470,36.6292983771572,37.2090170025566,36.4286265452882,37.0484795370614,1079153.70076133,0.0,1.0
2017-05-22,40.81,41.28,40.64,41.18,1035123,36.3974109269975,36.8165920869016,36.2457922095853,36.727404606071,1160614.68533374,0.0,1.0
2017-05-23,40.07,40.981,40.06,40.92,764757,35.7374235688505,36.5499215192179,35.7285048207674,36.4955171559112,857471.242462756,0.0,1.0
2017-05-24,40.2,40.21,39.82,40.07,1554570,35.8533672939304,35.8622860420134,35.5144548667738,35.7374235688505,1743036.11394904,0.0,1.0
2017-05-25,40.13,40.515,40.0,40.32,844294,35.7909360573489,36.134307858547,35.674992332269,35.9603922709272,946650.799121616,0.0,1.0
2017-05-26,40.06,40.58,39.54,40.21,1178214,35.7285048207674,36.1922797210869,35.2647299204479,35.8622860420134,1321053.12205971,0.0,1.0
2017-05-30,39.74,40.075,39.55,40.04,1036753,35.4431048821093,35.741882942892,35.273648668531,35.7106673246013,1162442.29609796,0.0,1.0
2017-05-31,39.23,39.91,39.01,39.82,1181029,34.9882487298728,35.5947235995214,34.7920362720454,35.5144548667738,1324209.39463718,0.0,1.0
2017-06-01,40.34,40.39,39.14,39.39,1074251,35.9782297670933,36.0228235075086,34.9079799971252,35.1309486992019,1204486.31354385,0.0,1.0
2017-06-02,41.1,41.35,40.3,40.39,1279532,36.6560546214064,36.8790233234831,35.942554774761,36.0228235075086,1434654.26770968,0.0,1.0
2017-06-05,41.3,41.585,40.71,41.01,1931003,36.8344295830678,37.0886139034352,36.3082234461668,36.5757858886588,2165105.4408254,0.0,1.0
2017-06-06,40.76,41.19,40.24,41.19,1108138,36.3528171865821,36.736323354154,35.8890422862626,36.736323354154,1242481.55646852,0.0,1.0
2017-06-07,40.87,41.05,40.59,40.81,829526,36.4509234154959,36.6114608809911,36.20119846917,36.3974109269975,930092.421351043,0.0,1.0
2017-06-08,40.35,40.65,40.04,40.51,996935,36.2903859500007,36.5602029459114,36.0115750542262,36.4342883478198,1108456.85977058,0.34,1.0
2017-06-09,41.39,41.47,40.03,40.43,1006410,37.2257515358247,37.2977027347343,36.0025811543625,36.3623371489102,1118991.7780414,0.0,1.0
2017-06-12,41.83,42.85,41.25,41.26,1761556,37.6214831298272,38.5388609159239,37.099836937733,37.1088308375967,1958611.97778192,0.0,1.0
2017-06-13,40.23,41.06,39.86,40.62,2386923,36.1824591516364,36.9289528403229,35.8496848566797,36.5332212463204,2653935.48535678,0.0,1.0
2017-06-14,40.95,41.385,40.275,40.34,1220927,36.8300199418222,37.2212545858929,36.222931701023,36.281392050137,1357505.66328709,0.0,1.0
2017-06-15,36.98,39.0,36.44,38.69,3349000,33.2594416959362,35.0762094684021,32.7737711032968,34.7973985726276,3723634.96453797,0.0,1.0
2017-06-16,37.81,37.97,36.635,36.84,2589153,34.0059353846227,34.1498377824418,32.9491521506388,33.1335270978445,2878787.88872451,0.0,1.0
2017-06-19,38.23,38.36,37.44,37.91,1104508,34.3836791788978,34.5005998771258,33.673161089666,34.0958743832596,1228063.48384948,0.0,1.0
2017-06-20,37.85,38.41,37.62,38.23,1244415,34.0419109840775,34.5455693764442,33.8350512872125,34.3836791788978,1383621.14195148,0.0,1.0
2017-06-21,36.93,37.94,36.79,37.86,1462627,33.2144721966177,34.1228560828507,33.088557598526,34.0509048839411,1626243.36735661,0.0,1.0
2017-06-22,37.96,38.48,37.66,37.71,1337538,34.1408438825781,34.6085266754901,33.8710268866673,33.9159963859858,1487161.32075192,0.0,1.0
2017-06-23,37.54,37.98,37.265,37.96,4731626,33.763100088303,34.1588316823055,33.5157678420514,34.1408438825781,5260928.0420176,0.0,1.0
2017-06-26,38.52,38.52,37.4,37.65,1317742,34.6445022749449,34.6445022749449,33.6371854902113,33.8620329868036,1465150.84665279,0.0,1.0
2017-06-27,38.08,38.97,38.08,38.93,972569,34.2487706809424,35.0492277688111,34.2487706809424,35.0132521693563,1081365.16387749,0.0,1.0
2017-06-28,38.13,38.62,38.01,38.25,859186,34.2937401802609,34.7344412735818,34.1858133818965,34.4016669786252,955298.605745451,0.0,1.0
2017-06-29,38.51,38.78,38.19,38.22,1025680,34.6355083750812,34.8783436714009,34.347703579443,34.3746852790341,1140417.4112951,0.0,1.0
2017-06-30,38.1,38.66,38.06,38.44,1202422,34.2667584806698,34.7704168730366,34.230782881215,34.5725510760353,1336930.60654813,0.0,1.0
2017-07-03,38.49,38.59,38.0,38.12,323754,34.6175205753538,34.7074595739907,34.1768194820328,34.2847462803972,359970.65222724,0.0,1.0
2017-07-05,37.74,38.48,37.41,38.48,620842,33.9429780855768,34.6085266754901,33.646179390075,34.6085266754901,690292.319693546,0.0,1.0
2017-07-06,37.14,37.7664,37.13,37.67,784963,33.4033440937553,33.966721981217,33.3943501938916,33.880020786531,872772.670250408,0.0,1.0
2017-07-07,37.19,37.45,37.0,37.21,1013374,33.4483135930737,33.6821549895297,33.2774294956636,33.4663013928011,1126734.80398737,0.0,1.0
2017-07-10,36.75,37.13,36.5,37.09,759859,33.0525819990712,33.3943501938916,32.8277345024789,33.3583745944368,844860.418190165,0.0,1.0
2017-07-11,36.92,37.19,36.49,36.75,1051137,33.205478296754,33.4483135930737,32.8187406026152,33.0525819990712,1168722.15160333,0.0,1.0
2017-07-12,36.88,37.305,36.87,36.97,652926,33.1695026972993,33.5517434415062,33.1605087974356,33.2504477960725,725965.387535358,0.0,1.0
2017-07-13,36.6,36.92,36.16,36.91,735599,32.9176735011158,33.205478296754,32.5219419071134,33.1964843968903,817886.579957949,0.0,1.0
2017-07-14,36.77,37.19,36.62,36.63,1314773,33.0705697987986,33.4483135930737,32.9356613008432,32.9446552007069,1461849.72028381,0.0,1.0
2017-07-17,36.77,37.22,36.52,36.75,1176471,33.0705697987986,33.4752952926648,32.8457223022063,33.0525819990712,1308076.60506568,0.0,1.0
2017-07-18,36.17,36.865,36.03,36.69,1277591,32.5309358069771,33.1560118475037,32.4050212088854,32.9986185998891,1420508.36607316,0.0,1.0
2017-07-19,35.81,36.41,35.61,36.11,1334057,32.2071554118841,32.7467894037057,32.0272774146103,32.4769724077949,1483290.91964366,0.0,1.0
2017-07-20,36.17,36.2996,35.77,35.86,1160548,32.5309358069771,32.6474967492105,32.1711798124293,32.2521249112026,1290372.38304706,0.0,1.0
2017-07-21,36.22,36.36,35.95,36.35,1326432,32.5759053062955,32.7018199043872,32.3330700099758,32.6928260045235,1474812.95111437,0.0,1.0
2017-07-24,35.73,36.19,35.67,36.07,769950,32.1352042129746,32.5489236067044,32.0812408137924,32.4409968083401,856080.245131683,0.0,1.0
2017-07-25,36.61,36.7,35.84,35.84,1257826,32.9266674009795,33.0076124997528,32.2341371114752,32.2341371114752,1398532.35978051,0.0,1.0
2017-07-26,36.13,36.73,35.81,36.73,859767,32.4949602075223,33.0345941993439,32.2071554118841,33.0345941993439,955944.599150766,0.0,1.0
2017-07-27,36.35,36.535,35.81,36.17,584256,32.6928260045235,32.8592131520018,32.2071554118841,32.5309358069771,649613.636859092,0.0,1.0
2017-07-28,35.04,36.16,34.92,36.13,592498,31.5146251223798,32.5219419071134,31.4066983240154,32.4949602075223,658777.625923803,0.0,1.0
2017-07-31,35.47,35.55,35.02,35.22,650468,31.9013628165186,31.9733140154281,31.4966373226524,31.6765153199262,723232.424040932,0.0,1.0
2017-08-01,35.61,35.85,35.18,35.66,603084,32.0272774146103,32.2431310113389,31.6405397204715,32.0722469139287,670547.825904274,0.0,1.0
2017-08-02,35.05,35.53,34.925,35.45,612639,31.5236190222435,31.9553262157007,31.4111952739473,31.8833750167912,681171.693353113,0.0,1.0
2017-08-03,34.38,35.07,34.1819,34.34,900496,30.921027731376,31.5416068219708,30.7428585750763,30.8850521319213,1001229.73754153,0.0,1.0
2017-08-04,34.71,34.88,34.19,34.4,930476,31.2178264268779,31.3707227245607,30.7501436339659,30.9390155311034,1034563.44200162,0.0,1.0
2017-08-07,35.68,35.78,34.63,34.71,990563,32.0902347136561,32.180173712293,31.1458752279684,31.2178264268779,1101372.0577419,0.0,1.0
2017-08-08,34.93,35.68,34.88,35.36,1133402,31.4156922238791,32.0902347136561,31.3707227245607,31.8024299180179,1260189.70321806,0.0,1.0
2017-08-09,34.27,34.97,34.23,34.92,1770332,30.8220948328754,31.4516678233339,30.7861192334206,31.4066983240154,1968369.70260986,0.0,1.0
2017-08-10,34.89,36.39,33.53,36.01,3679122,31.3797166244244,32.7288016039783,30.1565462429621,32.387033409158,4090685.97133498,0.0,1.0
2017-08-11,35.32,35.39,33.41,34.22,1832102,31.7664543185632,31.829411617609,30.0486194445978,30.7771253335569,2037049.58668257,0.0,1.0
2017-08-14,35.36,35.665,35.13,35.45,1235540,31.8024299180179,32.0767438638606,31.595570221153,31.8833750167912,1373753.34251575,0.0,1.0
2017-08-15,35.33,35.7,35.13,35.4,663476,31.7754482184269,32.1082225133835,31.595570221153,31.8384055174727,737695.560385724,0.0,1.0
2017-08-16,35.05,35.51,34.975,35.4,661914,31.5236190222435,31.9373384159733,31.4561647732658,31.8384055174727,735958.827685035,0.0,1.0
2017-08-17,34.34,35.41,34.275,34.95,822610,30.8850521319213,31.8473994173364,30.8265917828073,31.4336800236065,914631.041558249,0.0,1.0
2017-08-18,33.83,34.36,33.795,34.2,969839,30.4263632388729,30.9030399316486,30.39488458935,30.7591375338296,1078329.77317783,0.0,1.0
2017-08-21,33.25,33.87,33.22,33.87,1077892,29.9047170467787,30.4623388383277,29.8777353471877,30.4623388383277,1198470.0923248,0.0,1.0
2017-08-22,33.08,33.52,33.06,33.46,905775,29.751820749096,30.1475523430985,29.7338329493686,30.0935889439163,1007099.27142561,0.0,1.0
2017-08-23,32.31,33.0,31.96,32.92,1459182,29.0592904595916,29.6798695501864,28.7445039643624,29.6079183512769,1622412.99337846,0.0,1.0
2017-08-24,31.93,32.485,31.815,32.41,1269299,28.7175222647713,29.2166837072062,28.6140924163388,29.1492294582285,1411288.78377219,0.0,1.0
2017-08-25,32.32,32.72,31.85,32.05,903810,29.0682843594553,29.428040354003,28.6455710658617,28.8254490631356,1004914.45724069,0.0,1.0
2017-08-28,32.05,32.41,31.655,32.41,755503,28.8254490631356,29.1492294582285,28.4701900185197,29.1492294582285,840017.135447396,0.0,1.0
2017-08-29,31.63,32.2,31.61,31.88,818665,28.4477052688605,28.960357561091,28.4297174691331,28.6725527654528,910244.735217521,0.0,1.0
2017-08-30,31.57,31.91,31.52,31.65,842263,28.3937418696783,28.6995344650439,28.3487723703599,28.4656930685879,936482.519001687,0.0,1.0
2017-08-31,31.22,31.7,31.01,31.58,945435,28.0789553744491,28.5106625679063,27.8900834773115,28.402735769542,1051195.82642519,0.0,1.0
2017-09-01,31.24,31.36,30.94,31.29,1052155,28.0969431741765,28.2048699725408,27.8271261782657,28.1419126734949,1169854.02989353,0.0,1.0
2017-09-05,30.55,31.43,30.18,31.17,1175043,27.4763640835817,28.2678272715866,27.143589788625,28.0339858751306,1306488.86223816,0.0,1.0
2017-09-06,30.49,30.65,30.13,30.49,1425190,27.4224006843995,27.5663030822186,27.0986202893066,27.4224006843995,1584618.48764105,0.0,1.0
2017-09-07,29.89,30.28,29.5,30.12,1967933,27.2245348873983,27.5797563195189,26.8693134552776,27.4340244499309,2160606.87954039,0.38,1.0
2017-09-08,30.55,31.06,29.8,29.96,1603954,27.8256788494486,28.2901991837601,27.142560710755,27.288292580343,1760991.88685098,0.0,1.0
2017-09-11,30.71,31.38,30.38,30.62,2040049,27.9714107190365,28.581662922936,27.6708387380114,27.8894365423933,2239783.52108506,0.0,1.0
2017-09-12,32.09,32.59,30.29,30.47,2624415,29.2283480942325,29.6837601866949,27.5888645613681,27.7528129146546,2881362.88367998,0.0,1.0
2017-09-13,32.52,33.22,32.06,32.06,2200008,29.6200024937501,30.2575794231974,29.2010233686848,29.2010233686848,2415403.58327438,0.0,1.0
2017-09-14,32.2,32.54,31.74,32.44,1075232,29.3285387545743,29.6382189774486,28.9095596295089,29.5471365589562,1180504.44618895,0.0,1.0
2017-09-15,32.97,33.06,31.98,31.98,1889762,30.0298733769662,30.1118475536095,29.1281574338908,29.1281574338908,2074782.41276202,0.0,1.0
2017-09-18,32.32,33.19,32.28,33.0,1247761,29.4378376567652,30.2302546976497,29.4014046893682,30.057198102514,1369925.1959402,0.0,1.0
2017-09-19,32.01,32.46,31.83,32.45,1271098,29.1554821594386,29.5653530426547,28.9915338061521,29.5562448008054,1395547.04523478,0.0,1.0
2017-09-20,32.81,32.84,31.98,32.05,882439,29.8841415073783,29.911466232926,29.1281574338908,29.1919151268355,968835.714516063,0.0,1.0
2017-09-21,32.36,32.87,32.06,32.78,848865,29.4742706241622,29.9387909584738,29.2010233686848,29.8568167818306,931974.594054295,0.0,1.0
2017-09-22,32.18,32.52,32.02,32.37,883108,29.3103222708758,29.6200024937501,29.1645904012878,29.4833788660114,969570.214116614,0.0,1.0
2017-09-25,32.49,32.79,32.16,32.16,975187,29.5926777682024,29.8659250236798,29.2921057871773,29.2921057871773,1070664.36765802,0.0,1.0
2017-09-26,32.4,32.605,31.92,32.09,2130099,29.5107035915592,29.6974225494687,29.0735079827953,29.2283480942325,2338650.02187681,0.0,1.0
2017-09-27,32.69,33.21,32.37,32.67,1709549,29.7748426051873,30.2484711813482,29.4833788660114,29.7566261214888,1876925.34771834,0.0,1.0
2017-09-28,32.75,33.08,32.58,32.64,1008750,29.8294920562828,30.130064037308,29.6746519448456,29.7293013959411,1107513.41114579,0.0,1.0
2017-09-29,31.86,32.84,31.75,32.75,1541323,29.0188585316999,29.911466232926,28.9186678713581,29.8294920562828,1692228.89061458,0.0,1.0
2017-10-02,31.5,31.95,31.23,31.88,2013311,28.690961825127,29.1008327083431,28.4450392951973,29.0370750153984,2210427.69101099,0.0,1.0
2017-10-03,31.04,31.68,30.83,31.51,1512155,28.2719827000616,28.8549101784134,28.0807096212275,28.7000700669762,1660205.14719322,0.0,1.0
2017-10-04,30.47,31.33,30.43,31.15,1143288,27.7528129146546,28.5361217136898,27.7163799472576,28.3721733604033,1255223.58642086,0.0,1.0
2017-10-05,31.68,31.7,30.41,30.52,1764941,28.8549101784134,28.8731266621119,27.6981634635591,27.7983541239008,1937740.59715595,0.0,1.0
2017-10-06,32.12,32.2754,31.55,31.7,1934135,29.2556728197803,29.3972148981176,28.7365030343732,28.8731266621119,2123499.82797171,0.0,1.0
2017-10-09,31.81,32.505,31.8,32.28,1456018,28.9733173224536,29.6063401309763,28.9642090806044,29.4014046893682,1598571.95724379,0.0,1.0
2017-10-10,32.46,32.83,31.8,31.87,1572564,29.5653530426547,29.9023579910768,28.9642090806044,29.0279667735491,1726528.5946816,0.0,1.0
2017-10-11,31.74,32.6,31.62,32.4,1235103,28.9095596295089,29.6928684285441,28.8002607273179,29.5107035915592,1356027.89258627,0.0,1.0
2017-10-12,31.58,31.98,30.92,31.6,897259,28.763827759921,29.1281574338908,28.1626837978707,28.7820442436194,985106.692214382,0.0,1.0
2017-10-13,31.36,31.57,31.05,31.54,1432454,28.5634464392375,28.7547195180717,28.2810909419109,28.727394792524,1572700.88312211,0.0,1.0
2017-10-16,31.03,31.4,30.97,31.28,850455,28.2628744582124,28.5998794066345,28.2082250071169,28.4905805044436,933720.265750673,0.0,1.0
2017-10-17,32.35,33.14,30.85,31.0,2894158,29.4651623823129,30.1847134884034,28.0989261049259,28.2355497326646,3177515.53801723,0.0,1.0
2017-10-18,32.85,33.01,31.66,32.33,1586347,29.9205744747753,30.0663063443632,28.8366936947149,29.4469458986145,1741661.04310373,0.0,1.0
2017-10-19,32.4,32.86,32.38,32.61,955348,29.5107035915592,29.9296827166245,29.4924871078607,29.7019766703934,1048882.99609547,0.0,1.0
2017-10-20,31.87,32.69,31.8108,32.54,1461771,29.0279667735491,29.7748426051873,28.9740459818016,29.6382189774486,1604888.21464584,0.0,1.0
2017-10-23,31.29,32.35,31.27,32.0,1948502,28.4996887462928,29.4651623823129,28.4814722625943,29.1463739175893,2139273.45392257,0.0,1.0
2017-10-24,31.68,32.37,31.38,31.49,1831689,28.8549101784134,29.4833788660114,28.581662922936,28.6818535832777,2011023.67538857,0.0,1.0
2017-10-25,30.88,31.53,30.5,31.49,2032895,28.1262508304737,28.7182865506747,27.7801376402023,28.6818535832777,2231929.09635809,0.0,1.0
2017-10-26,31.12,31.85,30.79,31.14,2023616,28.3448486348556,29.0097502898506,28.0442766538305,28.3630651185541,2221741.61983564,0.0,1.0
2017-10-27,31.02,31.62,30.85,31.1,1547798,28.2537662163631,28.8002607273179,28.0989261049259,28.3266321511571,1699337.83667374,0.0,1.0
2017-10-30,30.67,31.0,30.375,30.92,1674889,27.9349777516395,28.2355497326646,27.6662846170867,28.1626837978707,1838871.90055074,0.0,1.0
2017-10-31,30.72,31.14,29.94,30.87,3176056,27.9805189608857,28.3630651185541,27.2700760966445,28.1171425886244,3487013.24862459,0.0,1.0
2017-11-01,32.9,33.4,29.99,29.99,7081251,29.9661156840215,30.4215277764838,27.3156173058907,27.3156173058907,7774553.1104729,0.0,1.0
2017-11-02,31.98,32.54,31.55,32.33,3199324,29.1281574338908,29.6382189774486,28.7365030343732,29.4469458986145,3512559.34235499,0.0,1.0
2017-11-03,32.8,33.42,31.741,31.88,2239881,29.875033265529,30.4397442601823,28.9104704536938,29.0370750153984,2459180.4182113,0.0,1.0
2017-11-06,33.4,33.57,32.35,32.58,2010357,30.4215277764838,30.576367887921,29.4651623823129,29.6746519448456,2207184.47453861,0.0,1.0
2017-11-07,32.66,33.44,32.1,33.44,2387268,29.7475178796396,30.4579607438808,29.2374563360818,30.4579607438808,2620997.59702521,0.0,1.0
2017-11-08,32.8,33.17,32.39,32.5,2393734,29.875033265529,30.2120382139512,29.5015953497099,29.6017860100516,2628096.66192382,0.0,1.0
2017-11-09,33.35,33.67,32.72,32.76,2239138,30.3759865672376,30.6674503064135,29.8021673307351,29.8386002981321,2458364.67351292,0.0,1.0
2017-11-10,33.74,34.38,33.27,33.44,1593321,30.7312079993582,31.31413547771,30.3031206324436,30.4579607438808,1749317.8446198,0.0,1.0
2017-11-13,33.07,33.88,33.035,33.69,1478557,30.1209557954587,30.8587233852477,30.0890769489863,30.685666790112,1623317.67697,0.0,1.0
2017-11-14,33.44,33.74,33.1202,33.18,1525148,30.4579607438808,30.7312079993582,30.1666791695419,30.2211464558004,1674470.2493008,0.0,1.0
2017-11-15,33.79,34.14,32.9,33.32,1496357,30.7767492086045,31.0955376733281,29.9661156840215,30.3486618416899,1642860.41671562,0.0,1.0
2017-11-16,34.46,34.67,33.43,33.83,2065762,31.387001412504,31.5782744913382,30.4488525020316,30.8131821760015,2268013.99676367,0.0,1.0
2017-11-17,35.18,35.35,34.47,34.59,1950978,32.0427948256498,32.1976349370869,31.3961096543532,31.5054085565442,2141991.87097932,0.0,1.0
2017-11-20,34.11,35.16,33.525,35.16,2536988,31.0682129477804,32.0245783419513,30.5353807995994,32.0245783419513,2785376.19223388,0.0,1.0
2017-11-21,32.67,34.3,32.46,34.08,2467646,29.7566261214888,31.241269542916,29.5653530426547,31.0408882222326,2709245.1439507,0.0,1.0
2017-11-22,32.88,33.17,32.48,32.73,1200611,29.947899200323,30.2120382139512,29.5835695263532,29.8112755725843,1318158.89374886,0.0,1.0
2017-11-24,32.99,33.1925,32.7,32.92,263189,30.0480898606647,30.232531758112,29.7839508470366,29.98433216772,288956.973646641,0.0,1.0
2017-11-27,33.01,33.31,32.585,33.06,1113296,30.0663063443632,30.3395535998406,29.6792060657702,30.1118475536095,1222295.16785622,0.0,1.0
2017-11-28,34.79,34.86,33.05,33.09,1389487,31.6875733935291,31.7513310864739,30.1027393117602,30.1391722791572,1525527.12477098,0.0,1.0
2017-11-29,36.73,36.96,34.89,34.89,2290147,33.454572312283,33.6640618748157,31.7786558120216,31.7786558120216,2514367.79776485,0.0,1.0
2017-11-30,36.73,37.43,35.79,36.82,1482151,33.454572312283,34.0921492417302,32.5983975784538,33.5365464889262,1627263.55374785,0.0,1.0
2017-12-01,36.03,37.19,35.925,36.82,1704540,32.8169953828357,33.8735514373483,32.7213588434186,33.5365464889262,1871425.93292138,0.0,1.0
2017-12-04,38.75,38.99,36.22,36.22,2616910,35.2944371658308,35.5130349702127,32.9900519779714,32.9900519779714,2873123.09369173,0.0,1.0
2017-12-05,38.94,39.085,37.355,38.68,1998763,35.4674937609665,35.5995632677806,34.0238374278609,35.2306794728861,2194455.34394249,0.0,1.0
2017-12-06,37.69,39.57,37.42,39.04,1713698,34.3289635298107,36.041312997469,34.083040999881,35.558576179459,1881480.56272983,0.0,1.0
2017-12-07,36.89,37.759,36.83,37.27,1439247,33.9464173721423,34.7460768109168,33.8912049828138,34.2960958378895,1564047.87132473,0.38,1.0
2017-12-08,37.4,38.16,36.64,36.96,1338202,34.4157226814346,35.115079612929,33.7163657499402,34.0108318263589,1454240.99511932,0.0,1.0
2017-12-11,38.37,38.56,37.44,37.58,1471615,35.3083229755788,35.4831622084524,34.4525309409869,34.5813598494201,1599222.58525433,0.0,1.0
2017-12-12,38.37,38.81,38.09,38.6,869913,35.3083229755788,35.7132138306545,35.0506651587124,35.5199704680047,945345.431248221,0.0,1.0
2017-12-13,38.94,39.36,38.34,38.5,1026294,35.8328406741995,36.2193273994991,35.2807167809145,35.4279498191238,1115286.63672972,0.0,1.0
2017-12-14,37.79,39.155,37.72,39.055,1142783,34.7746032120699,36.0306850692934,34.7101887578533,35.9386644204125,1241876.70256467,0.0,1.0
2017-12-15,37.98,38.39,37.63,38.02,1491893,34.9494424449435,35.3267271053549,34.6273701738605,34.9862507044958,1621258.94366586,0.0,1.0
2017-12-18,38.71,38.95,38.24,38.4,1406150,35.6211931817736,35.8420427390876,35.1886961320337,35.335929170243,1528080.94389863,0.0,1.0
2017-12-19,39.41,40.25,39.22,39.46,2157932,36.2653377239395,37.0383111745386,36.0904984910659,36.3113480483799,2345051.92719771,0.0,1.0
2017-12-20,39.08,39.85,39.02,39.76,1913317,35.9616695826327,36.6702285790152,35.9064571933042,36.5874099950224,2079225.72082444,0.0,1.0
2017-12-21,39.45,39.64,38.805,38.91,1179879,36.3021459834918,36.4769852163654,35.7086127982104,35.8052344795353,1282189.39373905,0.0,1.0
2017-12-22,40.01,40.41,39.5,39.92,1378918,36.8174616172245,37.1855442127479,36.3481563079323,36.7346430332318,1498487.58596082,0.0,1.0
2017-12-26,40.15,40.8,39.86,39.86,900142,36.9462905256577,37.5444247433832,36.6794306439033,36.6794306439033,978195.666893859,0.0,1.0
2017-12-27,40.03,40.34,39.86,40.34,573969,36.8358657470007,37.1211297585313,36.6794306439033,37.1211297585313,623739.353048076,0.0,1.0
2017-12-28,39.98,40.25,39.68,40.08,680663,36.7898554225603,37.0383111745386,36.5137934759178,36.8818760714411,739685.068816891,0.0,1.0
2017-12-29,38.84,40.08,38.79,39.93,1249677,35.7408200253187,36.8818760714411,35.6948097008783,36.7438450981199,1358039.76085653,0.0,1.0
2018-01-02,39.46,39.61,38.53,38.57,1118368,36.3113480483799,36.4493790217012,35.4555560137881,35.4923642733404,1215344.61406395,0.0,1.0
2018-01-03,40.12,40.21,39.67,39.7,1122443,36.9186843309935,37.0015029149862,36.5045914110297,36.5321976056939,1219772.96797099,0.0,1.0
2018-01-04,39.72,40.48,39.55,40.17,1075704,36.5506017354701,37.2499586669645,36.3941666323727,36.9646946554339,1168981.10704799,0.0,1.0
2018-01-05,39.75,40.19,39.35,40.12,1047151,36.5782079301344,36.9830987852101,36.210125334611,36.9186843309935,1137952.20174547,0.0,1.0
2018-01-08,37.89,39.72,37.63,39.72,1723446,34.8666238609507,36.5506017354701,34.6273701738605,36.5506017354701,1872890.50985906,0.0,1.0
2018-01-09,37.06,38.01,36.99,37.91,1947422,34.1028524752397,34.9770486396077,34.0384380210231,34.8850279907269,2116288.05456669,0.0,1.0
2018-01-10,37.09,37.55,36.22,36.82,1834716,34.130458669904,34.5537536547559,33.3298790246407,33.8820029179257,1993809.02255514,0.0,1.0
2018-01-11,37.58,37.6,36.73,37.1,1083963,34.5813598494201,34.5997639791963,33.799184333933,34.1396607347921,1177956.26653713,0.0,1.0
2018-01-12,37.98,38.12,37.54,37.75,1272645,34.9494424449435,35.0782713533766,34.5445515898678,34.7377949525175,1382999.37620301,0.0,1.0
2018-01-16,36.83,38.34,36.26,38.24,1626374,33.8912049828138,35.2807167809145,33.366687284193,35.1886961320337,1767401.14287394,0.0,1.0
2018-01-17,37.02,38.25,36.95,37.31,1436657,34.0660442156874,35.1978981969217,34.0016297614708,34.3329040974418,1561233.2856513,0.0,1.0
2018-01-18,37.27,37.66,36.93,36.97,855497,34.2960958378895,34.6549763685248,33.9832256316946,34.020033891247,929679.382187138,0.0,1.0
2018-01-19,38.31,38.39,37.31,37.39,1127832,35.2531105862503,35.3267271053549,34.3329040974418,34.4065206165465,1225629.26225444,0.0,1.0
2018-01-22,38.39,38.465,37.54,38.29,1497525,35.3267271053549,35.3957425920156,34.5445515898678,35.2347064564741,1627379.30911481,0.0,1.0
2018-01-23,39.59,39.86,38.57,38.61,2214191,36.430974891925,36.6794306439033,35.4923642733404,35.5291725328928,2406189.29221765,0.0,1.0
2018-01-24,38.87,39.38,38.0,39.38,1963541,35.768426219983,36.2377315292753,34.9678465747196,36.2377315292753,2133804.7752115,0.0,1.0
2018-01-25,39.21,39.46,38.62,39.36,1655813,36.0812964261778,36.3113480483799,35.5383745977809,36.2193273994991,1799392.87555355,0.0,1.0
2018-01-26,38.77,39.2,38.51,39.15,1798272,35.6764055711021,36.0720943612897,35.4371518840119,36.0260840368493,1954204.86800589,0.0,1.0
2018-01-29,37.53,38.7,37.42,38.66,3805372,34.5353495249797,35.6119911168855,34.4341268112108,35.5751828573332,4135345.75802397,0.0,1.0
2018-01-30,36.64,39.27,36.085,37.05,4756277,33.7163657499402,36.1365088155063,33.2056511486515,34.0936504103516,5168706.2174045,0.0,1.0
2018-01-31,36.34,37.17,35.75,36.83,2741286,33.4403038032977,34.2040751890087,32.8973819749007,33.8912049828138,2978990.07813967,0.0,1.0
2018-02-01,36.94,36.988,36.03,36.18,1768464,33.9924276965827,34.0365976080455,33.1550397917671,33.2930707650883,1921812.13837126,0.0,1.0
2018-02-02,36.11,37.16,35.95,36.64,2456952,33.2286563108717,34.1948731241206,33.0814232726624,33.7163657499402,2670000.73340229,0.0,1.0
2018-02-05,34.33,36.4,34.33,35.98,2880208,31.5906887607928,33.4955161926262,31.5906887607928,33.1090294673266,3129958.36807195,0.0,1.0
2018-02-06,33.7,34.8,33.16,33.24,2809728,31.0109586728435,32.0231858105327,30.5140471688869,30.5876636879916,3053366.86295089,0.0,1.0
2018-02-07,34.53,34.92,33.71,33.72,1908303,31.7747300585545,32.1336105891897,31.0201607377316,31.0293628026196,2073776.9437717,0.0,1.0
2018-02-08,33.43,34.79,33.4,34.74,1168347,30.7625029208652,32.0139837456446,30.7348967262009,31.9679734212042,1269657.42386028,0.0,1.0
2018-02-09,33.47,33.81,32.42,33.73,1906050,30.7993111804175,31.1121813866124,29.8330943671687,31.0385648675077,2071328.58024961,0.0,1.0
2018-02-12,33.46,33.78,32.73,33.57,1450742,30.7901091155295,31.0845751919481,30.1183583786993,30.8913318292984,1576539.63283674,0.0,1.0
2018-02-13,33.13,33.35,32.4,33.23,1680141,30.4864409742227,30.6888864017605,29.8146902373925,30.5784616231035,1825830.42005674,0.0,1.0
2018-02-14,34.09,34.28,32.99,33.09,1609073,31.3698392034788,31.5446784363524,30.3576120657895,30.4496327146703,1748599.92791793,0.0,1.0
2018-02-15,34.05,34.74,33.55,34.27,1226567,31.3330309439264,31.9679734212042,30.8729276995222,31.5354763714643,1332925.83231868,0.0,1.0
2018-02-16,32.88,34.365,32.85,34.0,1354722,30.2563893520206,31.6228959879011,30.2287831573563,31.287020619486,1472193.48752284,0.0,1.0
2018-02-20,32.67,32.9871,32.03,32.6,1990544,30.0631459893708,30.354943466972,29.4742138365334,29.9987315351542,2163149.27596043,0.0,1.0
2018-02-21,34.98,35.52,32.62,32.63,4175765,32.1888229785182,32.6857344824748,30.0171356649304,30.0263377298185,4537856.50371501,0.0,1.0
2018-02-22,34.6,35.9551,34.26,35.12,2000430,31.839144512771,33.0861163257553,31.5262743065762,32.3176518869514,2173892.51687454,0.0,1.0
2018-02-23,34.99,35.21,34.54,34.82,1184656,32.1980250434063,32.4004704709442,31.7839321234425,32.0415899403089,1287380.61990198,0.0,1.0
2018-02-26,35.78,35.92,34.95,35.01,1360641,32.924988169565,33.0538170779981,32.161216783854,32.2164291731825,1478625.73949235,0.0,1.0
2018-02-27,34.2,36.42,34.18,35.91,2024453,31.4710619172477,33.5139203224024,31.4526577874715,33.0446150131101,2199998.61403009,0.0,1.0
2018-02-28,34.43,35.21,34.05,34.45,1394988,31.6827094096736,32.4004704709442,31.3330309439264,31.7011135394498,1515951.05768749,0.0,1.0
2018-03-01,34.53,35.05,34.18,34.34,1746642,31.7747300585545,32.2532374327348,31.4526577874715,31.5998908256809,1898097.89568181,0.0,1.0
2018-03-02,35.96,36.38,34.11,34.19,1651249,33.0906253375505,33.47711206285,31.3882433332549,31.4618598523596,1794433.11917766,0.0,1.0
2018-03-05,36.43,36.49,35.66,35.82,1461914,33.5231223872904,33.5783347766189,32.814563390908,32.9617964291173,1588680.38617404,0.0,1.0
2018-03-06,36.35,37.17,36.18,36.65,1138834,33.4495058681858,34.2040751890087,33.2930707650883,33.7255678148283,1237585.27444714,0.0,1.0
2018-03-07,36.58,36.71,36.035,36.24,1038895,33.6611533606117,33.7807802041568,33.1596408242111,33.3482831544168,1128980.30239417,0.0,1.0
2018-03-08,36.1,36.42,35.81,36.21,843762,33.5691327117309,33.8666984310592,33.2994637785895,33.67142092775,907375.488713644,0.38,1.0
2018-03-09,36.92,37.035,36.12,36.4,841554,34.3316448675098,34.4385825478934,33.5877305691889,33.8481005736012,905001.021649378,0.0,1.0
2018-03-12,37.12,37.66,36.86,36.99,1581552,34.51762344209,35.0197655934566,34.2758512951357,34.3967373686129,1700789.4630548,0.0,1.0
2018-03-13,37.74,38.01,37.27,37.28,1837980,35.0941570232887,35.345228098972,34.6571073730252,34.6664063017542,1976550.26031737,0.0,1.0
2018-03-14,37.62,38.17,37.38,37.86,1158238,34.9825698785406,35.4940109586362,34.7593955890443,35.2057441680368,1245560.68097012,0.0,1.0
2018-03-15,37.24,37.98,37.0,37.67,962075,34.6292105868381,35.317331312785,34.4060362973419,35.0290645221856,1034608.42429996,0.0,1.0
2018-03-16,37.56,37.98,37.27,37.27,1958328,34.9267763061665,35.317331312785,34.6571073730252,34.6571073730252,2105971.62003221,0.0,1.0
2018-03-19,37.45,37.74,37.12,37.42,879478,34.8244880901474,35.0941570232887,34.51762344209,34.7965913039603,945784.214106465,0.0,1.0
2018-03-20,37.71,38.11,37.435,37.61,764029,35.0662602371017,35.4382173862621,34.8105396970539,34.9732709498116,821631.20319047,0.0,1.0
2018-03-21,36.89,37.86,36.83,37.6,1503935,34.3037480813228,35.2057441680368,34.2479545089487,34.9639720210826,1617320.70846821,0.0,1.0
2018-03-22,34.64,36.25,34.59,35.93,2553853,32.2114891172952,33.708616642666,32.1649944736501,33.4110509233377,2746394.85302468,0.0,1.0
2018-03-23,34.07,35.3166,34.07,34.78,1457311,31.6814501797416,32.8406546351001,31.6814501797416,32.3416741195014,1567181.59958942,0.0,1.0
2018-03-26,35.27,35.32,34.57,34.68,1157020,32.7973216272229,32.843816270868,32.1463966161921,32.2486848322112,1244250.85267109,0.0,1.0
2018-03-27,35.5,36.08,35.125,35.28,689574,33.0111969879902,33.5505348542728,32.6624871606523,32.8066205559519,741562.840296461,0.0,1.0
2018-03-28,36.09,36.21,35.46,35.5,714849,33.5598337830018,33.67142092775,32.9740012730741,33.0111969879902,768743.390590547,0.0,1.0
2018-03-29,36.1,36.58,36.08,36.18,761167,33.5691327117309,34.0154812907234,33.5505348542728,33.6435241415629,818553.429305537,0.0,1.0
2018-04-02,35.9,36.6,35.55,36.11,1282169,33.3831541371506,34.0340791481814,33.0576916316352,33.5784316404599,1378835.17270094,0.0,1.0
2018-04-03,36.92,36.96,35.855,36.05,797168,34.3316448675098,34.3688405824258,33.3413089578701,33.5226380680858,857268.64161562,0.0,1.0
2018-04-04,38.31,38.78,36.6,36.6,2281525,35.6241959608424,36.0612456111059,34.0340791481814,34.0340791481814,2453535.31195692,0.0,1.0
2018-04-05,38.62,38.88,38.11,38.62,966025,35.9124627514417,36.154234898396,35.4382173862621,35.9124627514417,1038856.22543395,0.0,1.0
2018-04-06,38.67,39.2,38.07,38.48,1692102,35.9589573950868,36.4518006177244,35.4010216713461,35.7822777492355,1819674.12517195,0.0,1.0
2018-04-09,38.28,39.31,38.19,39.08,1148355,35.5962991746553,36.5540888337435,35.5126088160942,36.3402134729762,1234932.57499361,0.0,1.0
2018-04-10,38.25,38.68,37.63,38.68,1045907,35.5684023884683,35.9682563238158,34.9918688072696,35.9682563238158,1124760.74446825,0.0,1.0
2018-04-11,38.46,39.01,38.03,38.08,661803,35.7636798917775,36.2751209718731,35.36382595643,35.4103206000751,711698.109842772,0.0,1.0
2018-04-12,37.85,38.72,37.755,38.6,873192,35.1964452393078,36.0054520387318,35.1081054163822,35.8938648939837,939024.295643613,0.0,1.0
2018-04-13,38.14,38.3,37.905,37.93,994170,35.4661141724492,35.6148970321133,35.2475893473174,35.2708366691399,1069123.1527545,0.0,1.0
2018-04-16,38.72,39.64,38.1,38.32,1467732,36.0054520387318,36.8609534818009,35.4289184575331,35.6334948895714,1578388.26683432,0.0,1.0
2018-04-17,39.34,39.85,38.72,38.84,1965463,36.5819856199305,37.0562309851101,36.0054520387318,36.11703918348,2113644.5468907,0.0,1.0
2018-04-18,39.87,40.63,39.23,39.33,1133017,37.0748288425681,37.781547425973,36.4796974039114,36.5726866912015,1218438.20188142,0.0,1.0
2018-04-19,39.51,40.03,39.22,39.59,772917,36.7400674083237,37.2236117022323,36.4703984751824,36.8144588381558,831189.293438297,0.0,1.0
2018-04-20,39.83,39.97,39.27,39.46,970631,37.0376331276521,37.1678181298582,36.5168931188274,36.6935727646787,1043809.48417399,0.0,1.0
2018-04-23,40.43,40.47,39.5601,39.91,1216373,37.5955688513928,37.6327645663088,36.7866550412561,37.1120245574842,1308078.63512825,0.0,1.0
2018-04-24,40.56,41.01,40.46,40.7,949111,37.7164549248699,38.1349067176754,37.6234656375798,37.8466399270761,1020667.03343893,0.0,1.0
2018-04-25,40.62,40.85,40.06,40.58,967389,37.772248497244,37.9861238580112,37.2515084884193,37.7350527823279,1040323.06106604,0.0,1.0
2018-04-26,41.37,42.35,40.77,41.0,1218230,38.4696681519198,39.3809631673629,37.9117324281791,38.1256077889464,1310075.63935757,0.0,1.0
2018-04-27,44.65,44.78,42.42,42.73,2548366,41.5197167750355,41.6406028485127,39.446055668466,39.7343224590654,2740494.17332286,0.0,1.0
2018-04-30,43.59,45.16,43.32,44.84,2304280,40.5340303297603,41.9939621402151,40.282959254077,41.6963964208867,2478005.87266679,0.0,1.0
2018-05-01,44.87,46.42,42.0,43.38,3157293,41.7242932070738,43.1656271600705,39.0555006618475,40.3387528264511,3395329.81917551,0.0,1.0
2018-05-02,46.44,46.87,44.62,45.43,2501862,43.1842250175286,43.584078952876,41.4918199888485,42.2450332158984,2690484.11156712,0.0,1.0
2018-05-03,44.73,46.39,44.49,46.38,1691608,41.5941082048676,43.1377303738835,41.3709339153714,43.1284314451545,1819142.88118203,0.0,1.0
2018-05-04,44.25,44.87,44.09,44.85,1828048,41.1477596258751,41.7242932070738,40.9989767662109,41.7056953496158,1965869.46009894,0.0,1.0
2018-05-07,45.63,45.87,44.36,44.46,1823529,42.4310117904786,42.6541860799749,41.2500478418942,41.3430371291843,1961009.76052312,0.0,1.0
2018-05-08,46.46,46.67,45.47,45.63,1021316,43.2028228749866,43.3981003782958,42.2822289308145,42.4310117904786,1098315.7627756,0.0,1.0
2018-05-09,46.09,47.04,45.87,46.48,1198615,42.8587625120132,43.7421607412692,42.6541860799749,43.2214207324446,1288981.81170105,0.0,1.0
2018-05-10,46.51,46.985,46.06,46.07,1204198,43.2493175186316,43.6910166332597,42.8308657258261,42.8401646545551,1294985.72910133,0.0,1.0
2018-05-11,45.3,46.8,44.93,46.61,1565214,42.1241471424213,43.518986451773,41.7800867794478,43.3423068059218,1683219.69725045,0.0,1.0
2018-05-14,43.53,45.27,43.19,45.27,2298081,40.4782367573863,42.0962503562342,40.1620731805999,42.0962503562342,2471339.51336815,0.0,1.0
2018-05-15,43.85,43.86,42.75,43.36,1779834,40.7758024767146,40.7851014054436,39.7529203165234,40.3201549689931,1914020.47683963,0.0,1.0
2018-05-16,44.48,45.0096,43.98,43.98,1187522,41.3616349866423,41.8541062521308,40.8966885501918,40.8966885501918,1277052.48056704,0.0,1.0
2018-05-17,45.0,45.45,44.4,44.4,926466,41.8451792805509,42.2636310733564,41.2872435568102,41.2872435568102,996314.765925198,0.0,1.0
2018-05-18,43.44,45.045,43.305,45.01,2005914,40.3945463988252,41.8870244598315,40.2690108609835,41.8544782092799,2157145.25668084,0.0,1.0
2018-05-21,44.03,44.39,43.35,43.53,1531167,40.9431831938368,41.2779446280812,40.3108560402641,40.4782367573863,1646605.80226084,0.0,1.0
2018-05-22,43.99,44.62,43.86,44.1,967069,40.9059874789208,41.4918199888485,40.7851014054436,41.0082756949399,1039978.93540455,0.0,1.0
2018-05-23,43.09,43.87,42.82,43.86,1388462,40.0690838933098,40.7944003341726,39.8180128176265,40.7851014054436,1493141.8881276,0.0,1.0
2018-05-24,43.79,44.24,42.82,43.07,1312852,40.7200089043406,41.1384606971461,39.8180128176265,40.0504860358517,1411831.44667416,0.0,1.0
2018-05-25,42.16,43.95,42.14,43.86,2594212,39.2042835215117,40.8687917640047,39.1856856640537,40.7851014054436,2789796.62668715,0.0,1.0
2018-05-29,42.54,42.88,41.53,42.07,1646436,39.5576428132141,39.8738063900005,38.618451011584,39.1205931629506,1770565.24249224,0.0,1.0
2018-05-30,44.04,44.11,42.87,42.88,1290154,40.9524821225658,41.0175746236689,39.8645074612715,39.8738063900005,1387422.18334775,0.0,1.0
2018-05-31,43.73,44.58,43.395,44.11,2035499,40.6642153319665,41.4546242739325,40.3527012195446,41.0175746236689,2188960.74947809,0.0,1.0
2018-06-01,43.57,44.49,43.35,43.94,1356117,40.5154324723023,41.3709339153714,40.3108560402641,40.8594928352757,1458358.31150002,0.0,1.0
2018-06-04,44.36,44.75,43.72,43.75,1033999,41.2500478418942,41.6127060623256,40.6549164032375,40.6828131894245,1111954.96829013,0.0,1.0
2018-06-05,45.68,45.72,44.07,44.14,1083861,42.4775064341237,42.5147021490397,40.9803789087529,41.045471409856,1165576.1987061,0.0,1.0
2018-06-06,46.61,47.19,45.64,45.66,1797820,43.3423068059218,43.8816446722044,42.4403107192077,42.4589085766657,1933362.48980064,0.0,1.0
2018-06-07,47.31,47.48,46.1087,46.47,1401732,44.346591108655,44.5059426302883,43.2205382678427,43.5592071194081,1495401.09537433,0.38,1.0
2018-06-08,47.9,48.17,46.68,47.11,1564588,44.8996346249117,45.1527223357411,43.7560531167198,44.1591187302629,1669139.75639389,0.0,1.0
2018-06-11,48.21,48.27,47.58,47.93,668070,45.1902168114195,45.2464585249371,44.5996788194843,44.9277554816705,712712.993487147,0.0,1.0
2018-06-12,49.04,49.51,48.365,48.7,885557,45.9682271817468,46.4087872709682,45.3355079046734,45.6495241384802,944733.306949118,0.0,1.0
2018-06-13,49.53,49.96,48.84,49.28,1255823,46.4275345088075,46.8306001223505,45.7807548033547,46.1931940358173,1339741.89773528,0.0,1.0
2018-06-14,49.9,49.9983,49.38,49.77,1147650,46.7743584088329,46.8665010828126,46.2869302250134,46.652501362878,1224340.36399707,0.0,1.0
2018-06-15,51.09,51.255,49.63,49.65,1375502,47.889819060266,48.0444837724395,46.5212706980035,46.5400179358427,1467418.30641633,0.0,1.0
2018-06-18,51.79,51.9,50.59,51.01,990485,48.5459723846384,48.649082192754,47.4211381142857,47.8148301089091,1056672.99737171,0.0,1.0
2018-06-19,51.61,52.57,50.9716,51.42,1268930,48.3772472440855,49.2771146603676,47.7788354122578,48.199148484613,1353724.75762367,0.0,1.0
2018-06-20,51.69,52.03,50.89,51.95,1714879,48.4522361954423,48.7709392387089,47.7023466818738,48.6959502873521,1829473.77603881,0.0,1.0
2018-06-21,52.12,54.14,51.55,53.13,923759,48.8553018089854,50.7487728307457,48.3210055305678,49.8020373198655,985488.110752905,0.0,1.0
2018-06-22,51.45,52.68,51.25,52.68,1251110,48.2272693413718,49.3802244684833,48.0397969629797,49.3802244684833,1334713.95704298,0.0,1.0
2018-06-25,51.11,51.85,50.98,51.85,786195,47.9085662981052,48.602214098156,47.7867092521503,48.602214098156,838731.557942472,0.0,1.0
2018-06-26,50.86,51.222,50.42,51.01,1189879,47.674225825115,48.0135508300048,47.2617865926524,47.8148301089091,1269391.26734847,0.0,1.0
2018-06-27,49.6,50.99,49.57,50.88,577640,46.4931498412447,47.7960828710699,46.4650289844859,47.6929730629542,616240.11489502,0.0,1.0
2018-06-28,49.23,49.55,48.62,49.37,1801618,46.1463259412193,46.4462817466467,45.5745351871233,46.2775566060938,1922009.00788888,0.0,1.0
2018-06-29,47.6,49.48,47.55,49.44,986642,44.6184260573235,46.3806664142094,44.5715579627255,46.343171938531,1052573.1934081,0.0,1.0
2018-07-02,48.06,48.18,46.07,47.15,1322450,45.0496125276254,45.1620959546607,43.1842623626239,44.1966132059413,1410821.1687953,0.0,1.0
2018-07-03,47.62,48.53,47.27,48.11,521158,44.6371732951628,45.4901726168469,44.3090966329766,45.0964806222234,555983.771550548,0.0,1.0
2018-07-05,48.47,48.68,47.62,48.1,784873,45.4339309033292,45.630776900641,44.6371732951628,45.0871070033038,837321.2168444,0.0,1.0
2018-07-06,49.16,49.22,48.52,48.66,678266,46.080710608782,46.1369523222997,45.4807989979273,45.6120296628018,723590.329217827,0.0,1.0
2018-07-09,49.56,49.91,49.32,49.37,773259,46.4556553655663,46.7837320277525,46.2306885114957,46.2775566060938,824931.124928343,0.0,1.0
2018-07-10,48.94,49.89,48.54,49.59,625731,45.8744909925507,46.7649847899133,45.4995462357665,46.4837762223251,667544.739514881,0.0,1.0
2018-07-11,48.69,49.73,48.63,48.71,1180648,45.6401505195606,46.6150068871996,45.5839088060429,45.6588977573998,1259543.41660996,0.0,1.0
2018-07-12,48.77,49.12,48.16,48.84,776828,45.7151394709174,46.0432161331036,45.1433487168215,45.7807548033547,828738.619163612,0.0,1.0
2018-07-13,48.95,49.54,48.7,48.82,853868,45.8838646114703,46.4369081277271,45.6495241384802,45.7620075655155,910926.726724571,0.0,1.0
2018-07-16,48.24,49.65,47.7,49.06,822258,45.2183376681783,46.5400179358427,44.7121622465196,45.986974419586,877204.425582282,0.0,1.0
2018-07-17,48.26,48.84,47.87,48.28,1212209,45.2370849060175,45.7807548033547,44.8715137681529,45.2558321438567,1293213.44338477,0.0,1.0
2018-07-18,49.71,50.02,48.19,48.37,999296,46.5962596493604,46.8868418358681,45.1714695735803,45.3401947141332,1066072.78210327,0.0,1.0
2018-07-19,50.18,50.565,49.24,49.38,836003,47.0368197385818,47.3977040669867,46.1556995601389,46.2869302250134,891867.919071708,0.0,1.0
2018-07-20,49.97,50.56,49.6,50.06,670009,46.8399737412701,47.3930172575269,46.4931498412447,46.9243363115466,714781.564885911,0.0,1.0
2018-07-23,50.63,50.88,49.3,49.82,715967,47.4586325899641,47.6929730629542,46.2119412736565,46.699369457476,763810.654284749,0.0,1.0
2018-07-24,49.43,50.98,49.04,50.94,915748,46.3337983196114,47.7867092521503,45.9682271817468,47.7492147764719,976941.785082204,0.0,1.0
2018-07-25,49.65,49.82,48.521,49.35,434284,46.5400179358427,46.699369457476,45.4817363598192,46.2588093682546,463304.51848395,0.0,1.0
2018-07-26,49.83,50.49,49.53,49.53,635416,46.7087430763956,47.3274019250896,46.4275345088075,46.4275345088075,677876.928270435,0.0,1.0
2018-07-27,48.8,50.32,48.69,50.32,632386,45.7432603276762,47.1680504034563,45.6401505195606,47.1680504034563,674644.452077422,0.0,1.0
2018-07-30,47.96,49.0,47.885,48.76,776934,44.9558763384294,45.9307327060684,44.8855741965323,45.7057658519978,828851.702489174,0.0,1.0
2018-07-31,47.17,47.81,46.57,47.56,1063097,44.2153604437805,44.8152720546353,43.6529433086042,44.5809315816451,1134137.2090308,0.0,1.0
2018-08-01,44.87,46.81,44.22,46.81,1845090,42.0594280922712,43.8779101626747,41.4501428624968,43.8779101626747,1968385.9732561,0.0,1.0
2018-08-02,45.43,46.71,44.81,44.81,1102927,42.5843507517691,43.7841739734786,42.0031863787535,42.0031863787535,1176628.80202344,0.0,1.0
2018-08-03,44.32,45.86,43.95,45.5,971403,41.5438790516928,42.9874163653121,41.1970551516674,42.6499660842063,1036315.86512251,0.0,1.0
2018-08-06,44.61,45.39,44.21,44.21,899541,41.8157140003614,42.5468562760907,41.4407692435772,41.4407692435772,959651.771332977,0.0,1.0
2018-08-07,44.48,45.28,44.12,44.62,889021,41.6938569544065,42.443746467975,41.3564066733007,41.825087619281,948428.78468265,0.0,1.0
2018-08-08,44.85,45.125,44.32,44.79,524524,42.040680854432,42.2984553747211,41.5438790516928,41.9844391409143,559574.700549122,0.0,1.0
2018-08-09,45.17,45.98,44.86,45.02,826844,42.3406366598593,43.0998997923474,42.0500544733516,42.2000323760653,882096.879648671,0.0,1.0
2018-08-10,44.18,44.74,43.24,44.67,843441,41.4126483868184,41.9375710463163,40.5315282083754,41.8719557138791,899802.954690066,0.0,1.0
2018-08-13,43.85,44.84,43.4,44.4,1574464,41.1033189624714,42.0313072355124,40.6815061110891,41.6188680030497,1679675.70850023,0.0,1.0
2018-08-14,43.16,44.67,43.07,44.0,2492350,40.4565392570186,41.8719557138791,40.3721766867421,41.2439232462655,2658898.36292258,0.0,1.0
2018-08-15,43.13,43.38,42.37,43.12,898876,40.4284184002598,40.6627588732499,39.7160233623697,40.4190447813401,958942.333488635,0.0,1.0
2018-08-16,43.4,43.92,43.09,43.36,909672,40.6815061110891,41.1689342949086,40.3909239245813,40.6440116354107,970459.763514962,0.0,1.0
2018-08-17,44.0,44.32,42.8,43.27,980542,41.2439232462655,41.5438790516928,40.1190889759128,40.5596490651342,1046065.56806903,0.0,1.0
2018-08-20,45.09,45.25,43.72,44.14,909239,42.2656477085025,42.4156256112162,40.9814619165165,41.3751539111399,969997.82879827,0.0,1.0
2018-08-21,45.08,45.77,44.97,45.11,779600,42.2562740895829,42.9030537950357,42.1531642814672,42.2843949463417,831695.854809496,0.0,1.0
2018-08-22,43.86,45.1,43.77,45.1,664180,41.112692581391,42.2750213274221,41.0283300111145,42.2750213274221,708563.048803708,0.0,1.0
2018-08-23,43.81,43.88,42.79,43.86,480235,41.065824486793,41.1314398192302,40.1097153569932,41.112692581391,512326.140116006,0.0,1.0
2018-08-24,43.89,44.08,43.13,43.95,894461,41.1408134381498,41.3189121976223,40.4284184002598,41.1970551516674,954232.306296507,0.0,1.0
2018-08-27,42.94,44.45,42.75,43.9,844110,40.2503196407872,41.6657360976477,40.0722208813147,41.1501870570694,900516.659829713,0.0,1.0
2018-08-28,43.53,43.57,42.65,42.85,709649,40.803363157044,40.8408576327224,39.9784846921187,40.1659570705108,757070.461351596,0.0,1.0
2018-08-29,43.48,43.62,42.87,43.54,618181,40.756495062446,40.8877257273204,40.18470430835,40.8127367759636,659490.219628,0.0,1.0
2018-08-30,43.35,43.795,43.17,43.45,523837,40.6346380164911,41.0517640584135,40.4659128759382,40.7283742056871,558841.792580608,0.0,1.0
2018-08-31,44.28,44.42,43.11,43.32,1011466,41.5063845760144,41.6376152408889,40.4096711624205,40.6065171597323,1079056.02806663,0.0,1.0
2018-09-04,43.64,44.28,43.1,44.28,1089606,40.9064729651597,41.5063845760144,40.4002975435009,41.5063845760144,1162417.64183627,0.0,1.0
2018-09-05,43.75,43.895,42.551,43.42,1346941,41.0095827732753,41.1455002476096,39.8856858648146,40.7002533489283,1436948.75111975,0.0,1.0
2018-09-06,45.86,46.06,43.21,43.37,1218302,43.3436138842572,43.5326396752919,40.8390221530474,40.9902427858751,1289032.56357894,0.38,1.0
2018-09-07,47.5,47.87,45.45,45.7,1864012,44.8936253707417,45.2433230841559,42.956111012636,43.1923932514294,1972230.33935914,0.0,1.0
2018-09-10,46.0,47.58,45.9,47.56,1028606,43.4759319379814,44.9692356871556,43.3814190424641,44.9503331080521,1088323.4445094,0.0,1.0
2018-09-11,46.33,46.75,45.12,45.91,1081713,43.7878244931887,44.1847786543616,42.6442184574288,43.3908703320158,1144513.66036227,0.0,1.0
2018-09-12,45.81,46.54,45.68,46.3,940137,43.2963574364985,43.9863015737751,43.1734906723259,43.7594706245335,994718.228506084,0.0,1.0
2018-09-13,46.67,46.76,46.02,46.25,1259777,44.1091683379477,44.1942299439133,43.4948345170849,43.7122141767748,1332915.46418523,0.0,1.0
2018-09-14,48.69,48.97,46.8,47.24,1315418,46.0183288273982,46.2829649348468,44.2320351021202,44.6478918423966,1391786.7956532,0.0,1.0
2018-09-17,48.92,49.35,47.96,48.51,1058671,46.2357084870881,46.6421139378127,45.3283846901215,45.848205615467,1120133.918451,0.0,1.0
2018-09-18,50.11,50.41,47.86,48.65,909988,47.3604119437446,47.6439506302966,45.2338717946042,45.9805236691912,962818.877803761,0.0,1.0
2018-09-19,48.95,50.15,48.51,50.09,897567,46.2640623557433,47.3982171019515,45.848205615467,47.3415093646411,949676.755840394,0.0,1.0
2018-09-20,48.73,50.13,48.13,49.28,1245813,46.0561339856051,47.379314522848,45.489056612501,46.5759549109506,1318140.76077194,0.0,1.0
2018-09-21,47.98,49.61,47.92,48.74,1340334,45.347287269225,46.8878474661578,45.2905795319146,46.0655852751569,1418149.33577391,0.0,1.0
2018-09-24,47.42,47.715,45.66,46.05,1629668,44.8180150543278,45.096828096104,43.1545880932225,43.5231883857401,1724281.10585272,0.0,1.0
2018-09-25,47.19,48.0,46.6,47.83,1036451,44.6006353946379,45.3661898483285,44.0430093110856,45.205517925949,1096623.89912679,0.0,1.0
2018-09-26,46.83,48.23,46.74,47.29,1365356,44.2603889707755,45.5835695080184,44.1753273648098,44.6951482901553,1444624.02990219,0.0,1.0
2018-09-27,46.5,47.26,46.46,46.67,783355,43.9484964155682,44.6667944215001,43.9106912573613,44.1091683379477,828833.986845942,0.0,1.0
2018-09-28,46.73,47.37,46.3,46.4,1013353,44.1658760752581,44.7707586065692,43.7594706245335,43.8539835200509,1072184.9060417,0.0,1.0
2018-10-01,47.41,47.78,46.74,46.83,1238444,44.8085637647761,45.1582614781903,44.1753273648098,44.2603889707755,1310343.94113197,0.0,1.0
2018-10-02,46.14,47.7,45.88,47.47,1215792,43.6082499917057,45.0826511617764,43.3625164633606,44.8652715020865,1286376.84132405,0.0,1.0
2018-10-03,45.67,47.02,45.635,46.28,1170608,43.1640393827742,44.4399634722584,43.1309598693431,43.74056804543,1238569.60850924,0.0,1.0
2018-10-04,46.17,46.57,45.2,45.67,921971,43.6366038603609,44.0146554424303,42.7198287738426,43.1640393827742,975497.570943367,0.0,1.0
2018-10-05,46.39,47.34,46.34,46.34,735903,43.8445322304991,44.742404737914,43.7972757827404,43.7972757827404,778627.081491648,0.0,1.0
2018-10-08,47.11,47.19,45.75,46.38,909156,44.525025078224,44.6006353946379,43.2396496991881,43.8350809409474,961938.574649948,0.0,1.0
2018-10-09,45.84,48.01,45.79,47.12,1184987,43.3247113051537,45.3756411378802,43.277454857395,44.5344763677758,1253783.40544276,0.0,1.0
2018-10-10,46.18,46.8,44.62,45.72,1627195,43.6460551499127,44.2320351021202,42.171653979842,43.2112958305329,1721664.5316948,0.0,1.0
2018-10-11,44.7,46.35,44.45,45.91,1386588,42.2472642962559,43.8067270722922,42.0109820574625,43.3908703320158,1467088.68923124,0.0,1.0
2018-10-12,45.16,45.71,44.28,45.19,1866811,42.6820236156357,43.2018445409811,41.850310135083,42.7103774842909,1975191.83999318,0.0,1.0
2018-10-15,46.05,46.39,44.87,45.29,1040223,43.5231883857401,43.8445322304991,42.4079362186354,42.8048903798083,1100614.88890586,0.0,1.0
2018-10-16,47.8,48.02,46.07,46.18,1257953,45.1771640572938,45.3850924274319,43.5420909648436,43.6460551499127,1330985.56880956,0.0,1.0
2018-10-17,48.34,48.84,46.61,47.68,972393,45.6875336930875,46.1600981706742,44.0524606006373,45.0637485826729,1028846.90462317,0.0,1.0
2018-10-18,47.62,48.79,46.856,48.05,698962,45.0070408453625,46.1128417229155,44.28496232361,45.4134462960871,739541.409850979,0.0,1.0
2018-10-19,46.35,48.05,46.28,47.56,745539,43.8067270722922,45.4134462960871,43.74056804543,44.9503331080521,788822.515614424,0.0,1.0
2018-10-22,46.33,46.87,46.2403,46.64,1452950,43.7878244931887,44.2981941289824,43.7030464259096,44.0808144692925,1537303.44631465,0.0,1.0
2018-10-23,45.32,46.46,44.96,45.62,1282671,42.8332442484635,43.9106912573613,42.492997824601,43.1167829350155,1357138.61370856,0.0,1.0
2018-10-24,44.09,45.72,44.04,45.39,1335287,41.6707356336,43.2112958305329,41.6234791858414,42.8994032753256,1412809.32373389,0.0,1.0
2018-10-25,44.74,45.53,43.855,43.98,931133,42.2850694544628,43.0317213290499,41.4486303291343,41.566771448531,985191.486202071,0.0,1.0
2018-10-26,43.2,44.48,42.32,44.33,1580684,40.8295708634956,42.0393359261177,39.9978573829429,41.8975665828417,1672453.25767193,0.0,1.0
2018-10-29,43.62,44.585,43.07,43.8,1565768,41.2265250246685,42.1385744664109,40.7067040993231,41.3966482365997,1656671.28430379,0.0,1.0
2018-10-30,45.52,46.03,40.69,41.95,2636883,43.0222700394982,43.5042858066367,38.4572971860101,39.6481596695287,2789971.66002169,0.0,1.0
2018-10-31,43.35,47.0,43.3,46.2,1803732,40.9713402067717,44.421060893155,40.924083759013,43.6649577290162,1908450.68297465,0.0,1.0
2018-11-01,43.83,45.29,42.85,43.6,1923276,41.4250021052549,42.8048903798083,40.4987757291849,41.207622445565,2034935.01016157,0.0,1.0
2018-11-02,45.35,45.61,44.0,44.05,1504680,42.8615981171187,43.1073316454638,41.5856740276344,41.6329304753931,1592036.71812569,0.0,1.0
2018-11-05,46.41,47.0,45.53,45.53,1554768,43.8634348096026,44.421060893155,43.0317213290499,43.0317213290499,1645032.66087596,0.0,1.0
2018-11-06,49.04,49.57,46.45,46.57,2445634,46.3491239617089,46.8500423079509,43.9012399678095,44.0146554424303,2587619.37893546,0.0,1.0
2018-11-07,49.02,49.43,48.18,49.04,1622030,46.3302213826055,46.7177242542266,45.5363130602597,46.3491239617089,1716199.6689671,0.0,1.0
2018-11-08,48.39,49.67,47.95,48.87,885063,45.7347901408461,46.9445552034682,45.3189334005698,46.1884520393294,936446.815172981,0.0,1.0
2018-11-09,49.25,49.67,48.07,48.4,1088064,46.5476010422954,46.9445552034682,45.4323488751906,45.7442414303979,1151233.37830682,0.0,1.0
2018-11-12,50.33,50.835,49.3,49.36,1414960,47.5683403138827,48.0456304362454,46.594857490054,46.6515652273644,1497107.87322164,0.0,1.0
2018-11-13,51.76,52.63,50.33,50.6,1917602,48.9198747197809,49.7421369107818,47.5683403138827,47.8235251317796,2028931.59658616,0.0,1.0
2018-11-14,51.91,52.48,51.36,52.13,1174334,49.0616440630569,49.6003675675058,48.5418231377115,49.2695724331951,1242511.92768125,0.0,1.0
2018-11-15,51.13,51.7,50.11,51.5,1102299,48.3244434780216,48.8631669824705,47.3604119437446,48.6741411914358,1166294.81507911,0.0,1.0
2018-11-16,48.93,50.95,48.5,50.8,1399370,46.2451597766398,48.1543202660903,45.8387543259152,48.0125509228143,1480612.76965438,0.0,1.0
2018-11-19,49.97,50.48,48.96,49.02,1327393,47.2280938900203,47.7101096571588,46.273513645295,46.3302213826055,1404457.02433941,0.0,1.0
2018-11-20,49.84,50.36,48.665,49.28,1224263,47.1052271258477,47.596694182538,45.9947006035189,46.5759549109506,1295339.63942015,0.0,1.0
2018-11-21,49.9,50.37,48.96,49.94,843060,47.1619348631581,47.6061454720897,46.273513645295,47.1997400213651,892005.260642162,0.0,1.0
2018-11-23,49.53,50.43,49.245,49.72,373879,46.8122371497439,47.6628532094001,46.5428753975195,46.9918116512269,395585.17168841,0.0,1.0
2018-11-26,48.81,50.15,48.52,49.94,950410,46.131744302019,47.3982171019515,45.8576569050187,47.1997400213651,1005587.644731,0.0,1.0
2018-11-27,50.0,50.88,48.44,48.79,789093,47.2564477586755,48.0881612392282,45.7820465886048,46.1128417229155,834905.116048567,0.0,1.0
2018-11-28,53.02,53.155,50.59,50.59,1427237,50.1107372032995,50.2383296122479,47.8140738422279,47.8140738422279,1510097.63502377,0.0,1.0
2018-11-29,53.48,53.61,51.22,52.42,1736284,50.5454965226793,50.6683632868519,48.4095050839872,49.5436598301954,1837086.87634191,0.0,1.0
2018-11-30,51.08,53.47,50.14,53.3,1538082,48.2771870302629,50.5360452331276,47.3887658123998,50.3753733107481,1627377.92719263,0.0,1.0
2018-12-03,50.23,51.41,48.95,51.22,1130755,47.4738274183654,48.5890795854701,46.2640623557433,48.4095050839872,1196402.87583022,0.0,1.0
2018-12-04,49.79,50.97,49.47,50.19,1512786,47.057970678089,48.1732228451938,46.7555294124335,47.4360222601585,1600613.32553533,0.0,1.0
2018-12-06,50.28,50.34,48.49,49.29,1602860,47.88023286909,47.9373691851629,46.1756661062485,46.9374836538872,1683195.67326139,0.38,1.0
2018-12-07,49.51,50.61,49.31,49.96,1685888,47.1469834794878,48.194482607491,46.9565290925781,47.5755058500345,1770385.05371854,0.0,1.0
2018-12-10,50.37,50.83,49.24,49.49,981790,47.9659373431994,48.4039824330916,46.8898700571597,47.1279380407968,1030997.51697048,0.0,1.0
2018-12-11,48.19,50.87,47.77,50.87,1204194,45.889984525884,48.4420733104735,45.4900303133737,48.4420733104735,1264548.45124797,0.0,1.0
2018-12-12,48.68,48.98,48.065,48.32,1030678,46.3565977738127,46.6422793541772,45.7709505340655,46.0137798773753,1082335.79359751,0.0,1.0
2018-12-13,48.87,49.75,48.33,48.8,891989,46.5375294413769,47.3755287437794,46.0233025967208,46.4708704059585,936695.672358628,0.0,1.0
2018-12-14,48.59,49.36,47.85,48.32,807250,46.2708932997033,47.0041426893055,45.5662120681376,46.0137798773753,847709.536229151,0.0,1.0
2018-12-17,47.77,48.62,47.23,48.61,1223023,45.4900303133737,46.2994614577398,44.9758034687176,46.2899387383943,1284321.16460524,0.0,1.0
2018-12-18,48.55,48.99,47.84,48.6,706986,46.2328024223214,46.6518020735227,45.5566893487921,46.2804160190488,742420.283902759,0.0,1.0
2018-12-19,47.89,49.94,47.43,49.04,896381,45.6043029455195,47.5564604113436,45.1662578556273,46.6994156702501,941307.800303031,0.0,1.0
2018-12-20,46.0,47.8,45.8,47.4,976445,43.8045089892232,45.5185984714102,43.6140546023135,45.1376896975908,1025384.62446983,0.0,1.0
2018-12-21,44.29,46.7,44.09,46.05,3498117,42.1761239811455,44.471099343407,41.9856695942359,43.8521225859506,3673443.34437325,0.0,1.0
2018-12-24,42.71,44.22,42.68,44.16,835736,40.6715343245592,42.1094649457271,40.6429661665227,42.0523286296542,877623.260414994,0.0,1.0
2018-12-26,44.49,44.65,42.7,42.92,1033008,42.3665783680552,42.5189418775829,40.6620116052137,40.8715114308143,1084782.5736773,0.0,1.0
2018-12-27,44.1,44.23,42.29,43.94,981145,41.9951923135813,42.1189876650726,40.2715801120489,41.8428288040536,1030320.18943766,0.0,1.0
2018-12-28,43.62,45.52,43.49,44.08,1322975,41.5381017849981,43.34741846064,41.4143064335069,41.9761468748904,1389282.77942739,0.0,1.0
2018-12-31,43.98,44.46,43.42,43.79,1015233,41.8809196814355,42.3380102100187,41.3476473980885,41.6999880138713,1066116.68701707,0.0,1.0
2019-01-02,44.9,45.01,42.69,43.29,1084401,42.75700986122,42.8617597740203,40.6524888858682,41.2238520465972,1138751.40142016,0.0,1.0
2019-01-03,44.67,45.08,43.8,44.45,1053889,42.5379873162739,42.9284188094387,41.7095107332168,42.3284874906733,1106710.13369712,0.0,1.0
2019-01-04,45.45,46.73,44.98,45.29,1049632,43.2807594252216,44.4996675014434,42.8331916159839,43.1283959156938,1102239.77198052,0.0,1.0
2019-01-07,48.34,48.53,45.7635,46.23,1140382,46.0328253160663,46.2137569836304,43.5792966767025,44.0235315341693,1197538.18066779,0.0,1.0
2019-01-08,50.89,51.48,48.87,50.63,1424243,48.4611187491645,49.022959190548,46.5375294413769,48.2135280461819,1495626.35244052,0.0,1.0
2019-01-09,51.04,51.715,50.86,51.33,1166605,48.6039595393467,49.2467430951669,48.432550591128,48.8801184003658,1225075.48282764,0.0,1.0
2019-01-10,49.37,50.9,48.79,50.9,1095655,47.013665408651,48.47064146851,46.461347686613,48.47064146851,1150569.45421759,0.0,1.0
2019-01-11,49.07,49.79,48.68,49.04,1173138,46.7279838282865,47.4136196211613,46.3565977738127,46.6994156702501,1231935.91813291,0.0,1.0
2019-01-14,48.62,49.85,48.44,49.08,930913,46.2994614577398,47.4707559372342,46.1280525095211,46.737506547632,977570.55125387,0.0,1.0
2019-01-15,47.68,48.97,47.025,48.76,991699,45.4043258392644,46.6327566348317,44.7805877221352,46.4327795285765,1041403.15809094,0.0,1.0
2019-01-16,47.09,47.97,46.78,47.62,1014378,44.8424853978808,45.6804847002834,44.5472810981709,45.3471895231915,1065218.83424101,0.0,1.0
2019-01-17,48.38,48.86,46.87,46.97,1161644,46.0709161934482,46.5280067220314,44.6329855722802,44.728212765735,1219865.83648606,0.0,1.0
2019-01-18,48.57,48.8,47.53,48.33,792028,46.2518478610124,46.4708704059585,45.2614850490821,46.0233025967208,831724.606454631,0.0,1.0
2019-01-22,47.29,48.8882,46.92,48.45,878387,45.0329397847905,46.5548607905856,44.6805991690076,46.1375752288666,922411.937317701,0.0,1.0
2019-01-23,47.58,49.28,47.16,48.07,1273659,45.3090986458095,46.9279609345417,44.9091444332992,45.7757118937382,1337495.05135222,0.0,1.0
2019-01-24,47.11,48.6,47.03,47.79,1252655,44.8615308365718,46.2804160190488,44.7853490818079,45.5090757520647,1315438.32654707,0.0,1.0
2019-01-25,46.55,47.94,45.84,47.42,1651444,44.3282585532247,45.6519165422469,43.6521454796954,45.1567351362818,1734214.71334582,0.0,1.0
2019-01-28,47.44,48.49,45.99,46.22,2137423,45.1757805749728,46.1756661062485,43.7949862698777,44.0140088148238,2244551.08089875,0.0,1.0
2019-01-29,42.36,44.99,41.425,44.01,5894663,40.3382391474672,42.8427143353293,39.4478648886645,41.909487839472,6190104.72339069,0.0,1.0
2019-01-30,42.1,42.66,40.92,42.66,2986736,40.0906484444847,40.6239207278317,38.9669675617176,40.6239207278317,3136431.82334953,0.0,1.0
2019-01-31,40.52,41.985,40.52,41.79,2095320,38.5860587878983,39.9811371720116,38.5860587878983,39.7954441447747,2200337.86986889,0.0,1.0
2019-02-01,41.36,41.535,40.29,40.47,1380243,39.3859672129189,39.5526148014649,38.3670362429522,38.5384451911709,1449421.06338003,0.0,1.0
2019-02-04,43.74,44.07,41.91,42.01,1532292,41.6523744171439,41.9666241555449,39.9097167769205,40.0049439703753,1609090.79057001,0.0,1.0
2019-02-05,43.68,43.97,43.04,43.56,1403725,41.595238101071,41.8713969620901,40.9857840629601,41.4809654689252,1474079.98605545,0.0,1.0
2019-02-06,43.65,43.77,42.42,43.34,994894,41.5666699430346,41.6809425751804,40.3953754635401,41.2714656433246,1044758.29214886,0.0,1.0
2019-02-07,43.64,43.715,43.1,43.35,753185,41.5571472236891,41.6285676187802,41.042920379033,41.2809883626701,790934.78729607,0.0,1.0
2019-02-08,44.03,44.455,43.27,43.86,1113949,41.928533278163,42.333248850346,41.2048066079062,41.7666470492897,1169780.35326469,0.0,1.0
2019-02-11,44.65,44.8699,43.63,43.96,1100312,42.5189418775829,42.7283464759901,41.5476245043436,41.8618742427446,1155459.86401656,0.0,1.0
2019-02-12,44.65,45.71,44.64,44.75,879139,42.5189418775829,43.5283501282041,42.5094191582374,42.6141690710378,923201.627712554,0.0,1.0
2019-02-13,44.77,45.02,43.85,44.73,976729,42.6332145097287,42.8712824933658,41.7571243299443,42.5951236323468,1025682.85860831,0.0,1.0
2019-02-14,44.94,45.22,44.37,44.65,858943,42.7951007386019,43.0617368802755,42.2523057359094,42.5189418775829,901993.400033788,0.0,1.0
2019-02-15,45.53,45.845,45.03,45.22,1103146,43.3569411799854,43.6569068393682,42.8808052127113,43.0617368802755,1158435.90468014,0.0,1.0
2019-02-19,45.1,46.11,45.02,45.47,1081898,42.9474642481297,43.9092589020235,42.8712824933658,43.2998048639125,1136122.95054474,0.0,1.0
2019-02-20,43.63,45.145,43.6,44.93,889805,41.5476245043436,42.9903164851843,41.5190563463072,42.7855780192564,934402.2098289,0.0,1.0
2019-02-21,43.9,44.19,43.27,44.03,956994,41.8047379266717,42.0808967876907,41.2048066079062,41.928533278163,1004958.73634448,0.0,1.0
2019-02-22,44.36,44.48,43.4,43.76,671660,42.2427830165639,42.3570556487097,41.3286019593975,41.6714198558349,705323.737508419,0.0,1.0
2019-02-25,44.45,45.09,44.02,44.5,776921,42.3284874906733,42.9379415287842,41.9190105588175,42.3761010874007,815860.440503793,0.0,1.0
2019-02-26,45.35,45.47,44.32,44.63,1425808,43.1855322317668,43.2998048639125,42.204692139182,42.499896438892,1497269.79056279,0.0,1.0
2019-02-27,45.58,46.24,45.18,45.38,1162366,43.4045547767129,44.0330542535148,43.0236460028935,43.2141003898032,1220624.02327474,0.0,1.0
2019-02-28,45.77,46.13,45.29,45.48,1291817,43.585486444277,43.9283043407144,43.1283959156938,43.309327583258,1356563.13405133,0.0,1.0
2019-03-01,45.47,46.38,45.2,46.14,1575561,43.2998048639125,44.1663723243515,43.0426914415845,43.9378270600599,1654528.44175997,0.0,1.0
2019-03-04,45.24,45.73,44.73,45.37,1405722,43.0807823189664,43.5473955668951,42.5951236323468,43.2045776704577,1476177.07610668,0.0,1.0
2019-03-05,45.2,46.07,45.19,45.33,972166,43.0426914415845,43.8711680246415,43.033168722239,43.1664867930758,1020891.1601087,0.0,1.0
2019-03-06,43.76,45.54,43.69,45.23,909855,41.6714198558349,43.3664638993309,41.6047608204165,43.0712595996209,955457.119957601,0.0,1.0
2019-03-07,43.38,43.475,42.86,43.29,609984,41.6714198558349,41.7626781519692,41.1719007612053,41.5849646279182,634994.104149654,0.38,1.0
2019-03-08,42.98,43.67,42.78,43.18,706344,41.2871743984275,41.9499978124553,41.0950516697238,41.4792971271312,735304.984231526,0.0,1.0
2019-03-11,42.94,43.24,42.77,42.92,959354,41.2487498526867,41.5369339457423,41.0854455332886,41.2295375798164,998688.709527443,0.0,1.0
2019-03-12,43.92,44.02,42.81,42.98,767177,42.1901512233349,42.2862125876868,41.1238700790293,41.2871743984275,798632.213040374,0.0,1.0
2019-03-13,44.33,44.465,43.6,44.17,1192158,42.5840028171775,42.7136856590525,41.882754857409,42.4303046342146,1241037.96364305,0.0,1.0
2019-03-14,44.37,44.8,43.73,44.43,632962,42.6224273629183,43.0354912296312,42.0076346310664,42.6800641815294,658914.23078437,0.0,1.0
2019-03-15,43.74,44.43,43.41,44.33,1209748,42.0172407675016,42.6800641815294,41.7002382651405,42.5840028171775,1259349.17556335,0.0,1.0
2019-03-18,44.15,44.41,43.55,43.79,728920,42.4110923613442,42.660851908659,41.8347241752331,42.0652714496775,758806.628365278,0.0,1.0
2019-03-19,43.54,44.315,43.36,44.25,521919,41.8251180387979,42.5695936125247,41.6522075829645,42.507153725696,543318.329404842,0.0,1.0
2019-03-20,42.54,43.62,42.11,43.38,676328,40.8645043952793,41.9019671302794,40.4514405285663,41.6714198558349,704058.290826198,0.0,1.0
2019-03-21,43.18,43.6,42.74,42.74,873694,41.4792971271312,41.882754857409,41.056627123983,41.056627123983,909516.542779692,0.0,1.0
2019-03-22,42.88,43.455,42.61,43.05,735547,41.1911130340756,41.7434658790988,40.9317473503256,41.3544173534738,765705.343623712,0.0,1.0
2019-03-25,43.48,43.78,42.44,42.86,1198040,41.7674812201868,42.0556653132423,40.7684430309275,41.1719007612053,1247161.13297308,0.0,1.0
2019-03-26,44.64,44.68,43.54,43.62,893471,42.8817930466683,42.920217592409,41.8251180387979,41.9019671302794,930104.424425387,0.0,1.0
2019-03-27,44.15,45.28,44.12,44.7,866601,42.4110923613442,43.4965857785202,42.3822739520386,42.9394298652794,902132.72094054,0.0,1.0
2019-03-28,44.24,44.63,43.74,44.35,682315,42.4975475892609,42.8721869102331,42.0172407675016,42.6032150900479,710290.765287075,0.0,1.0
2019-03-29,44.38,44.62,43.89,44.47,718724,42.6320334993535,42.8625807737979,42.1613328140294,42.7184887272701,748192.57965923,0.0,1.0
2019-04-01,44.94,45.07,44.33,44.71,965288,43.1699771397238,43.2948569133813,42.5840028171775,42.9490360017146,1004866.01092227,0.0,1.0
2019-04-02,44.28,45.2,43.9,45.05,651554,42.5359721350016,43.4197366870387,42.1709389504645,43.2756446405109,678268.525953343,0.0,1.0
2019-04-03,43.29,44.77,43.12,44.77,869673,41.5849646279182,43.0066728203257,41.4216603085201,43.0066728203257,905330.676768805,0.0,1.0
2019-04-04,44.0,44.1,43.13,43.29,873906,42.2670003148164,42.3630616791683,41.4312664449553,41.5849646279182,909737.235043883,0.0,1.0
2019-04-05,44.36,44.6,44.11,44.12,566845,42.6128212264831,42.8433685009275,42.3726678156034,42.3822739520386,590086.35139071,0.0,1.0
2019-04-08,44.07,44.4,43.5,44.18,807226,42.3342432698627,42.6512457722238,41.7866934930571,42.4399107706497,840323.271948623,0.0,1.0
2019-04-09,43.06,43.75,42.6,43.75,1290558,41.364023489909,42.0268469039368,40.9221412138904,42.0268469039368,1343472.48626713,0.0,1.0
2019-04-10,43.11,43.31,42.55,43.11,491890,41.4120541720849,41.6041769007886,40.8741105317145,41.4120541720849,512058.102983313,0.0,1.0
2019-04-11,42.64,43.37,42.51,43.16,667810,40.9605657596312,41.6618137193997,40.8356859859738,41.4600848542608,695191.042211239,0.0,1.0
2019-04-12,42.98,43.09,42.47,42.8,589381,41.2871743984275,41.3928418992145,40.797261440233,41.1142639425941,613546.355474614,0.0,1.0
2019-04-15,42.32,43.09,42.24,42.93,528294,40.6531693937052,41.3928418992145,40.5763203022237,41.2391437162516,549954.712349238,0.0,1.0
2019-04-16,42.28,42.57,41.7649,42.53,760856,40.6147448479645,40.8933228045849,40.1199327601881,40.8548982588441,792052.044163272,0.0,1.0
2019-04-17,41.69,42.35,41.49,42.27,747433,40.0479827982885,40.6819878030108,39.8558600695848,40.6051387115293,778078.684435803,0.0,1.0
2019-04-18,42.75,42.8,41.45,41.49,864382,41.0662332604182,41.1142639425941,39.8174355238441,39.8558600695848,899822.739175268,0.0,1.0
2019-04-22,42.54,42.62,41.795,42.57,640214,40.8645043952793,40.9413534867608,40.148847230858,40.8933228045849,666463.571821666,0.0,1.0
2019-04-23,43.14,43.68,42.61,42.67,865352,41.4408725813905,41.9596039488905,40.9317473503256,40.9893841689367,900832.510384061,0.0,1.0
2019-04-24,43.63,44.58,43.05,43.05,805286,41.9115732667145,42.8241562280572,41.3544173534738,41.3544173534738,838303.729531035,0.0,1.0
2019-04-25,43.73,44.24,42.86,43.64,774165,42.0076346310664,42.4975475892609,41.1719007612053,41.9211794031497,805906.729748677,0.0,1.0
2019-04-26,44.76,44.78,43.19,43.19,1399083,42.9970666838905,43.0162789567609,41.4889032635664,41.4889032635664,1456447.14650878,0.0,1.0
2019-04-29,43.82,45.26,43.51,44.78,2499185,42.0940898589831,43.4773735056498,41.7962996294923,43.0162789567609,2601654.69943351,0.0,1.0
2019-04-30,42.77,45.15,41.68,45.15,3545060,41.0854455332886,43.3717060048627,40.0383766618534,43.3717060048627,3690411.87778167,0.0,1.0
2019-05-01,42.0,43.63,41.83,43.12,2144991,40.3457730277793,41.9115732667145,40.1824687083811,41.4216603085201,2232938.30404416,0.0,1.0
2019-05-02,43.16,43.3,41.83,42.08,1216237,41.4600848542608,41.5945707643534,40.1824687083811,40.4226221192608,1266104.23264981,0.0,1.0
2019-05-03,43.58,43.74,43.07,43.46,957495,41.8635425845386,42.0172407675016,41.3736296263441,41.7482689473164,996753.488210795,0.0,1.0
2019-05-06,43.72,44.25,43.08,43.12,818275,41.9980284946312,42.507153725696,41.3832357627793,41.4216603085201,851825.294717662,0.0,1.0
2019-05-07,42.95,43.7,42.61,43.47,821517,41.2583559891219,41.9788162217608,40.9317473503256,41.7578750837516,855200.220757777,0.0,1.0
2019-05-08,42.43,42.98,42.03,42.84,491095,40.7588368944923,41.2871743984275,40.3745914370849,41.1526884883349,511230.5069926,0.0,1.0
2019-05-09,42.05,42.32,41.33,42.22,715765,40.3938037099552,40.6531693937052,39.7021618866219,40.5571080293534,745112.256971785,0.0,1.0
2019-05-10,42.64,42.7,41.75,42.33,591501,40.9605657596312,41.0182025782423,40.1056196168997,40.6627755301404,615753.278116515,0.0,1.0
2019-05-13,41.47,42.01,41.1,41.88,995112,39.8366477967145,40.3553791642145,39.4812207486126,40.2304993905571,1035912.83208833,0.0,1.0
2019-05-14,41.33,41.89,41.17,41.68,914196,39.7021618866219,40.2401055269923,39.5484637036589,40.0383766618534,951679.17525246,0.0,1.0
2019-05-15,41.35,41.455,40.64,41.06,676639,39.7213741594922,39.8222385920617,39.0393384725941,39.4427962028719,704382.04221376,0.0,1.0
2019-05-16,40.62,41.72,40.57,41.5,812589,39.0201261997237,40.0768012075941,38.9720955175478,39.86546620602,845906.161631884,0.0,1.0
2019-05-17,41.0,41.53,40.33,40.34,682479,39.3851593842607,39.8942846153256,38.7415482431033,38.7511543795385,710461.48949145,0.0,1.0
2019-05-20,41.98,42.01,40.67,40.67,602508,40.3265607549089,40.3553791642145,39.0681568818996,39.0681568818996,627211.578833216,0.0,1.0
2019-05-21,42.53,42.74,41.76,42.15,561237,40.8548982588441,41.056627123983,40.1152257533348,40.4898650743071,584248.416402135,0.0,1.0
2019-05-22,41.32,42.44,40.99,42.28,648286,39.6925557501867,40.7684430309275,39.3755532478256,40.6147448479645,674866.533880827,0.0,1.0
2019-05-23,38.88,41.15,38.57,40.8,1075395,37.3486584600014,39.5292514307885,37.0508682305107,39.193036655557,1119487.53513538,0.0,1.0
2019-05-24,38.83,39.22,38.39,39.0,555182,37.3006277778255,37.6752670987977,36.8779577746773,37.4639320972236,577945.153856516,0.0,1.0
2019-05-28,38.46,39.13,38.28,38.86,517867,36.9452007297236,37.588811870881,36.7722902738903,37.329446187131,539100.192355323,0.0,1.0
2019-05-29,37.81,38.31,36.82,38.04,1153149,36.3208018614366,36.8011086831958,35.3697943543532,36.5417429994458,1200429.54603083,0.0,1.0
2019-05-30,38.69,39.3,37.75,37.75,819223,37.1661418677329,37.7521161902792,36.2631650428254,36.2631650428254,852812.16389904,0.0,1.0
2019-05-31,37.57,38.16,37.26,38.13,880089,36.0902545869921,36.657016636668,35.7924643575013,36.6281982273625,916173.745749012,0.0,1.0
2019-06-03,38.22,38.69,37.79,37.91,1072881,36.7146534552792,37.1661418677329,36.3015895885662,36.4168632257884,1116870.45800248,0.0,1.0
2019-06-04,40.14,40.22,38.59,38.59,1513416,38.5590316508348,38.6358807423163,37.070080503381,37.070080503381,1575467.94198824,0.0,1.0
2019-06-05,39.15,40.19,38.6,40.17,767512,37.6080241437514,38.6070623330107,37.0796866398162,38.5878500601403,798980.948457844,0.0,1.0
2019-06-06,38.79,39.2,38.28,38.8,728437,37.6272364166218,38.0249463142968,37.1325241048797,37.6369366580285,750947.290338812,0.38,1.0
2019-06-07,38.23,39.165,38.13,38.89,816283,37.0840228978461,37.9909954693734,36.987020483779,37.7242388306889,841507.923128063,0.0,1.0
2019-06-10,38.99,39.235,38.26,38.47,530279,37.821241244756,38.0588971592203,37.1131236220662,37.3168286916071,546665.776413848,0.0,1.0
2019-06-11,39.95,40.385,39.2,39.2,1502869,38.7524644198,39.1744249209918,38.0249463142968,38.0249463142968,1549310.92638649,0.0,1.0
2019-06-12,40.5,40.63,40.01,40.5,1094871,39.2859776971689,39.4120808354561,38.8106658682402,39.2859776971689,1128704.89928511,0.0,1.0
2019-06-13,40.15,41.2,39.98,40.62,839540,38.9464692479341,39.9649945956385,38.7815651440201,39.4023805940494,865483.615097869,0.0,1.0
2019-06-14,39.54,40.53,39.47,40.0,800028,38.3547545221249,39.3150784213891,38.286852832278,38.8009656268335,824750.608213448,0.0,1.0
2019-06-17,39.98,40.55,39.49,39.61,963179,38.7815651440201,39.3344789042025,38.3062533150914,38.4226562119719,992943.32956899,0.0,1.0
2019-06-18,38.8,40.42,38.65,39.99,1238890,37.6369366580285,39.2083757659153,37.4914330369279,38.7912653854268,1277174.40015794,0.0,1.0
2019-06-19,38.08,38.81,37.4,38.74,1325713,36.9385192767455,37.6466368994352,36.2789028610893,37.5787352095883,1366680.42001839,0.0,1.0
2019-06-20,38.23,38.85,36.93,37.62,1052823,37.0840228978461,37.685437865062,35.822991514974,36.4923081720369,1085357.52447553,0.0,1.0
2019-06-21,37.87,38.6,37.79,38.05,1054612,36.7348142072046,37.4429318298943,36.657212275951,36.9094185525254,1087201.8084732,0.0,1.0
2019-06-24,37.31,38.44,37.09,38.0,879322,36.191600688429,37.287727967387,35.9781953774814,36.8609173454918,906494.965570535,0.0,1.0
2019-06-25,38.28,38.28,37.28,37.28,931895,37.1325241048797,37.1325241048797,36.1624999642088,36.1624999642088,960692.585810834,0.0,1.0
2019-06-26,38.31,38.42,37.64,38.17,842429,37.1616248290998,37.2683274845736,36.5117086548503,37.0258214494059,868461.891492105,0.0,1.0
2019-06-27,39.04,39.045,38.21,38.24,569778,37.8697424517895,37.8745925724929,37.0646224150327,37.0937231392528,587385.381569947,0.0,1.0
2019-06-28,39.35,39.975,39.02,39.03,1130009,38.1704499353975,38.7767150233167,37.8503419689761,37.8600422103828,1164928.74003993,0.0,1.0
2019-07-01,38.98,40.29,38.76,39.73,880341,37.8115410033492,39.0822726276281,37.5981356924017,38.5390591088524,907545.454890623,0.0,1.0
2019-07-02,39.13,39.32,38.4043,39.01,763890,37.9570446244499,38.1413492111773,37.2530981055651,37.8406417275694,787495.865279928,0.0,1.0
2019-07-03,38.67,39.23,38.245,39.14,900137,37.5108335197413,38.054047038517,37.0985732599562,37.9667448658566,927953.19441998,0.0,1.0
2019-07-05,39.42,39.73,38.53,38.63,868144,38.2383516252444,38.5390591088524,37.3750301400474,37.4720325541145,894971.541017134,0.0,1.0
2019-07-08,38.83,39.85,38.6,39.2,819533,37.6660373822486,38.6554620057329,37.4429318298943,38.0249463142968,844858.355208807,0.0,1.0
2019-07-09,38.72,38.81,38.16,38.78,1017669,37.5593347267748,37.6466368994352,37.0161212079992,37.6175361752151,1049117.18928584,0.0,1.0
2019-07-10,38.1,39.1,37.73,38.95,722521,36.9579197595589,37.9279439002298,36.5990108275107,37.7824402791291,744848.473049679,0.0,1.0
2019-07-11,38.38,38.45,37.59,38.32,897025,37.2295265189468,37.2974282087937,36.4632074478168,37.1713250705065,924745.026839894,0.0,1.0
2019-07-12,38.7,39.26,38.21,38.48,867658,37.5399342439614,38.0831477627371,37.0646224150327,37.3265289330138,894470.52255829,0.0,1.0
2019-07-15,39.65,39.805,38.63,39.7,1342357,38.4614571775987,38.6118109194027,37.4720325541145,38.5099583846323,1383838.75588052,0.0,1.0
2019-07-16,39.84,40.235,39.3,39.62,1243021,38.6457617643262,39.0289212998912,38.1219487283639,38.4323564533786,1281433.05705811,0.0,1.0
2019-07-17,39.72,39.88,38.92,39.7,618050,38.5293588674457,38.684562729953,37.753339554909,38.5099583846323,637149.091539697,0.0,1.0
2019-07-18,39.57,40.1,39.35,39.54,645753,38.383855246345,38.8979680409006,38.1704499353975,38.3547545221249,665708.174595963,0.0,1.0
2019-07-19,39.62,40.025,39.52,39.58,492913,38.4323564533786,38.8252162303503,38.3353540393115,38.3935554877518,508145.085604897,0.0,1.0
2019-07-22,40.57,40.72,39.44,39.58,1269970,39.3538793870159,39.4993830081165,38.2577521080578,38.3935554877518,1309214.83987164,0.0,1.0
2019-07-23,40.14,40.965,40.085,40.78,780030,38.9367690065274,39.7370389225809,38.8834176787905,39.5575844565568,804134.626443994,0.0,1.0
2019-07-24,40.4,41.015,39.87,40.1,821890,39.1889752831018,39.7855401296144,38.6748624885463,38.8979680409006,847288.191643981,0.0,1.0
2019-07-25,38.64,40.32,38.6,40.14,895738,37.4817327955212,39.1113733518482,37.4429318298943,38.9367690065274,923418.25573592,0.0,1.0
2019-07-26,39.92,40.27,38.76,38.76,556062,38.7233636955798,39.0628721448146,37.5981356924017,37.5981356924017,573245.527287028,0.0,1.0
2019-07-29,40.71,40.71,39.92,40.02,620366,39.4896827667098,39.4896827667098,38.7233636955798,38.8203661096469,639536.660985545,0.0,1.0
2019-07-30,40.47,40.75,39.91,40.59,679630,39.2568769729488,39.5284837323366,38.7136634541731,39.3732798698293,700632.047703462,0.0,1.0
2019-07-31,39.85,40.4,39.14,40.09,1151427,38.6554620057329,39.1889752831018,37.9667448658566,38.8882677994939,1187008.60290313,0.0,1.0
2019-08-01,40.21,40.37,39.41,39.76,740748,39.0046706963744,39.1598745588817,38.2286513838377,38.5681598330725,763638.727060671,0.0,1.0
2019-08-02,40.92,41.23,40.01,40.07,776690,39.6933878362507,39.9940953198586,38.8106658682402,38.8688673166805,800691.413167167,0.0,1.0
2019-08-05,39.7,40.7,39.45,40.47,1196365,38.5099583846323,39.4799825253031,38.2674523494645,39.2568769729488,1233335.28500912,0.0,1.0
2019-08-06,39.4,40.11,39.0,39.81,798582,38.218951142431,38.9076682823073,37.8309414861627,38.6166610401061,823259.923663061,0.0,1.0
2019-08-07,38.22,38.84,37.98,38.64,1430282,37.0743226564394,37.6757376236553,36.8415168626784,37.4817327955212,1474480.82994189,0.0,1.0
2019-08-08,39.66,39.84,38.29,38.62,1334315,38.4711574190054,38.6457617643262,37.1422243462864,37.4623323127078,1375548.24055949,0.0,1.0
2019-08-09,39.94,40.48,39.6,39.75,1021250,38.7427641783933,39.2665772143555,38.4129559705652,38.5584595916658,1052808.84998773,0.0,1.0
2019-08-12,39.86,40.18,38.59,39.88,2117279,38.6651622471396,38.9755699721543,37.4332315884876,38.684562729953,2182707.53399576,0.0,1.0
2019-08-13,38.64,41.025,37.5,40.75,4831967,37.4817327955212,39.7952403710211,36.3759052751564,39.5284837323366,4981285.30766086,0.0,1.0
2019-08-14,37.01,38.39,36.44,38.27,2523558,35.9005934462277,37.2392267603535,35.3476796860453,37.122823863473,2601541.44025198,0.0,1.0
2019-08-15,37.02,37.6,36.73,37.01,1597186,35.9102936876344,36.4729076892235,35.6289866868399,35.9005934462277,1646542.52717405,0.0,1.0
2019-08-16,38.46,38.58,37.69,37.87,1419906,37.3071284502004,37.4235313470809,36.5602098618839,36.7348142072046,1463784.18893579,0.0,1.0
2019-08-19,39.69,39.785,38.415,39.0,2433215,38.5002581432255,38.5924104365893,37.2634773638702,37.8309414861627,2508406.64472254,0.0,1.0
2019-08-20,38.04,39.665,37.905,39.57,1939014,36.8997183111187,38.4760075397088,36.7687650521281,38.383855246345,1998933.75711149,0.0,1.0
2019-08-21,39.36,39.42,38.22,38.72,1248980,38.1801501768042,38.2383516252444,37.0743226564394,37.5593347267748,1287576.20314093,0.0,1.0
2019-08-22,40.34,40.94,39.53,39.81,1075592,39.1307738346616,39.7127883190641,38.3450542807182,38.6166610401061,1108830.13618213,0.0,1.0
2019-08-23,38.64,40.11,38.55,39.78,1347312,37.4817327955212,38.9076682823073,37.3944306228608,38.5875603158859,1388946.87617593,0.0,1.0
2019-08-26,38.36,39.1,37.53,38.92,1340446,37.2101260361333,37.9279439002298,36.4050059993765,37.753339554909,1381868.70181704,0.0,1.0
2019-08-27,38.38,38.76,38.22,38.4,1054714,37.2295265189468,37.5981356924017,37.0743226564394,37.2489270017602,1087306.96049543,0.0,1.0
2019-08-28,38.19,38.52,37.865,38.29,799745,37.0452219322193,37.3653298986407,36.7299640865013,37.1422243462864,824458.862896878,0.0,1.0
2019-08-29,38.51,39.09,38.22,38.22,964472,37.355629657234,37.9182436588231,37.0743226564394,37.0743226564394,994276.286086036,0.0,1.0
2019-08-30,38.0,38.8,37.49,38.61,1001045,36.8609173454918,37.6369366580285,36.3662050337497,37.452632071301,1031979.47146729,0.0,1.0
2019-09-03,38.14,39.67,37.9,38.33,1113362,36.9967207251858,38.4808576604121,36.7639149314248,37.1810253119132,1147767.31147127,0.0,1.0
2019-09-04,39.38,39.69,38.39,38.43,1367337,38.1995506596176,38.5002581432255,37.2392267603535,37.2780277259803,1409590.69230421,0.0,1.0
2019-09-05,39.38,40.25,38.96,39.33,1066112,38.5681598330725,39.4202243088159,38.156818362024,38.5191906103286,1088553.11587873,0.38,1.0
2019-09-06,39.47,40.25,39.2,39.29,808187,38.6563044340115,39.4202243088159,38.3918706311946,38.4800152321335,825198.925687623,0.0,1.0
2019-09-09,40.34,40.58,39.26,39.38,1226267,39.5083689097548,39.7434211789254,38.4506336984872,38.5681598330725,1252079.29724951,0.0,1.0
2019-09-10,42.46,42.67,39.91,40.26,1735496,41.5846639540949,41.7903346896192,39.0872335941575,39.4300181533646,1772027.30894604,0.0,1.0
2019-09-11,42.39,42.91,41.66,42.65,811432,41.5161070422535,42.0253869587898,40.801156390193,41.7707470005216,828512.231288749,0.0,1.0
2019-09-12,42.2,43.16,41.935,43.16,709752,41.3300239958268,42.2702330725091,41.0704871152843,42.2702330725091,724691.918955196,0.0,1.0
2019-09-13,43.5,43.72,42.23,42.23,1094997,42.6032237871675,42.8186883672405,41.3594055294731,41.3594055294731,1118046.13045146,0.0,1.0
2019-09-16,43.59,44.43,42.87,43.14,980756,42.6913683881064,43.5140513302034,41.9862115805947,42.2506453834116,1001400.4154505,0.0,1.0
2019-09-17,44.09,44.22,43.21,44.0,820174,43.1810606155451,43.3083805946792,42.319202295253,43.0929160146062,837438.245946695,0.0,1.0
2019-09-18,44.2,44.23,43.11,43.84,1010638,43.2887929055816,43.318174439228,42.2212638497653,42.9362145018258,1031911.41636662,0.0,1.0
2019-09-19,43.33,44.53,43.03,43.83,1107996,42.4367284298383,43.6119897756912,42.1429130933751,42.926420657277,1131318.7527963,0.0,1.0
2019-09-20,43.37,43.87,43.19,43.31,1086683,42.4759038080334,42.9655960354721,42.2996146061555,42.4171407407407,1109557.12497603,0.0,1.0
2019-09-23,43.26,43.84,42.78,43.57,626407,42.3681715179969,42.9362145018258,41.8980669796557,42.6717806990089,639592.549055116,0.0,1.0
2019-09-24,42.07,43.24,41.97,42.23,1042589,41.2027040166927,42.3485838288993,41.104765571205,41.3594055294731,1064534.96868143,0.0,1.0
2019-09-25,42.4,42.875,41.92,42.12,726396,41.5259008868023,41.9911085028691,41.0557963484611,41.2516732394366,741686.266697914,0.0,1.0
2019-09-26,41.93,42.96,41.76,42.19,654248,41.0655901930099,42.0743561815337,40.8990948356807,41.320230151278,668019.587958327,0.0,1.0
2019-09-27,42.3,42.97,41.82,42.6,599276,41.4279624413146,42.0841500260824,40.9578579029734,41.7217777777778,611890.455291134,0.0,1.0
2019-09-30,42.67,43.11,42.1,42.67,612154,41.7903346896192,42.2212638497653,41.2320855503391,41.7903346896192,625039.530647464,0.0,1.0
2019-10-01,42.25,43.35,41.81,42.69,543002,41.3789932185707,42.4563161189358,40.9480640584246,41.8099223787167,554431.916185525,0.0,1.0
2019-10-02,41.45,42.03,41.03,41.93,514743,40.5954856546688,41.1635286384977,40.1841441836202,41.0655901930099,525578.078594711,0.0,1.0
2019-10-03,42.29,42.33,41.27,41.54,503474,41.4181685967658,41.4573439749609,40.4191964527908,40.6836302556077,514071.871870805,0.0,1.0
2019-10-04,41.37,42.65,41.13,42.22,862143,40.5171348982786,41.7707470005216,40.282082629108,41.3496116849244,880290.672071073,0.0,1.0
2019-10-07,41.75,42.18,41.2,41.32,898591,40.889300991132,41.3104363067293,40.3506395409494,40.4681656755347,917505.883950827,0.0,1.0
2019-10-08,41.27,41.82,40.87,41.27,878492,40.4191964527908,40.9578579029734,40.0274426708399,40.4191964527908,896983.810213691,0.0,1.0
2019-10-09,40.77,41.71,40.71,41.57,673941,39.9295042253521,40.8501256129369,39.8707411580595,40.713011789254,688127.115601764,0.0,1.0
2019-10-10,39.87,40.84,39.85,40.81,791965,39.0480582159624,39.9980611371935,39.0284705268649,39.9686796035472,808635.460830476,0.0,1.0
2019-10-11,40.47,41.24,40.16,40.44,857515,39.6356888888889,40.3898149191445,39.3320797078769,39.6063073552426,875565.25502269,0.0,1.0
2019-10-14,40.03,40.55,39.56,40.3,746764,39.2047597287428,39.7140396452791,38.7444490349504,39.4691935315597,762483.002748365,0.0,1.0
2019-10-15,39.69,40.16,39.12,40.07,825152,38.8717690140845,39.3320797078769,38.3135198748044,39.2439351069379,842521.030317234,0.0,1.0
2019-10-16,39.76,40.29,39.64,39.7,605265,38.9403259259259,39.459399687011,38.8227997913406,38.8815628586333,618005.520697957,0.0,1.0
2019-10-17,40.5,40.89,40.13,40.4,713742,39.6650704225352,40.0470303599374,39.3026981742306,39.5671319770475,728765.906427765,0.0,1.0
2019-10-18,40.21,40.67,39.71,40.23,790489,39.3810489306208,39.8315657798644,38.8913567031821,39.4006366197183,807128.391780471,0.0,1.0
2019-10-21,41.15,41.68,40.52,40.61,681249,40.3016703182055,40.8207440792906,39.6846581116328,39.7728027125717,695588.945288366,0.0,1.0
2019-10-22,42.0,42.08,40.75,40.97,851780,41.1341471048513,41.2124978612415,39.9099165362546,40.1253811163276,869709.536186804,0.0,1.0
2019-10-23,42.35,42.55,41.79,42.1,764713,41.4769316640584,41.6728085550339,40.9284763693271,41.2320855503391,780809.820077977,0.0,1.0
2019-10-24,42.79,42.94,42.0825,42.57,1033307,41.9078608242045,42.0547684924361,41.2149463223787,41.6923962441315,1055057.58729787,0.0,1.0
2019-10-25,44.55,45.0,42.69,42.71,1810943,43.6315774647887,44.0723004694836,41.8099223787167,41.8295100678143,1849062.42995931,0.0,1.0
2019-10-28,43.68,45.13,43.61,44.58,1005301,42.7795129890454,44.1996204486176,42.710956077204,43.6609589984351,1026462.0752285,0.0,1.0
2019-10-29,45.1,45.68,44.15,44.15,1967986,44.1702389149713,44.7382818988002,43.2398236828378,43.2398236828378,2009411.10531138,0.0,1.0
2019-10-30,46.54,47.1,43.0,46.0,2064861,45.5805525299948,46.1290078247261,42.1135315597287,45.051684924361,2108325.27483648,0.0,1.0
2019-10-31,44.45,46.9788,44.21,46.74,1651570,43.533639019301,46.010306428795,43.2985867501304,45.7764294209703,1686334.70929118,0.0,1.0
2019-11-01,45.26,45.41,44.25,44.64,1021519,44.3269404277517,44.4738480959833,43.3377621283255,43.7197220657277,1043021.45588768,0.0,1.0
2019-11-04,46.11,46.13,45.075,45.5,972510,45.1594172143975,45.179004903495,44.1457543035994,44.5619926969223,992980.84134052,0.0,1.0
2019-11-05,47.25,47.57,46.17,46.21,850088,46.2759154929578,46.5893185185185,45.2181802816901,45.2573556598852,867981.920446555,0.0,1.0
2019-11-06,46.62,47.3,46.235,47.25,846790,45.658903286385,46.3248847157016,45.2818402712572,46.2759154929578,864614.499222361,0.0,1.0
2019-11-07,46.49,47.23,46.12,47.0,1091792,45.5315833072509,46.2563278038602,45.1692110589463,46.0310693792384,1114773.66683001,0.0,1.0
2019-11-08,46.08,46.81,45.93,46.51,646407,45.1300356807512,45.8449863328117,44.9831280125196,45.5511709963485,660013.538892558,0.0,1.0
2019-11-11,45.58,46.06,45.12,45.6,560835,44.6403434533125,45.1104479916536,44.1898266040689,44.65993114241,572640.29177408,0.0,1.0
2019-11-12,44.57,45.705,44.51,45.67,893766,43.6511651538863,44.7627665101721,43.5924020865936,44.7284880542514,912579.320152545,0.0,1.0
2019-11-13,44.5,44.925,43.59,44.19,1101917,43.5826082420449,43.9988466353678,42.6913683881064,43.2789990610329,1125111.79293521,0.0,1.0
2019-11-14,43.97,44.84,43.73,44.53,805939,43.0635344809598,43.9155989567032,42.8284822117893,43.6119897756912,822903.606429896,0.0,1.0
2019-11-15,44.09,44.35,43.56,44.1,792038,43.1810606155451,43.4357005738133,42.6619868544601,43.1908544600939,808709.997443382,0.0,1.0
2019-11-18,45.46,45.48,43.96,44.1,870606,44.5228173187272,44.5424050078247,43.0537406364111,43.1908544600939,888931.813920787,0.0,1.0
2019-11-19,45.0,45.57,44.6,45.41,527636,44.0723004694836,44.6305496087637,43.6805466875326,44.4738480959833,538742.469693418,0.0,1.0
2019-11-20,43.85,44.89,43.43,44.82,710857,42.9460083463745,43.9645681794471,42.534666875326,43.8960112676056,725820.178643715,0.0,1.0
2019-11-21,43.49,44.48,43.37,44.0,656926,42.5934299426187,43.5630205529473,42.4759038080334,43.0929160146062,670753.95849756,0.0,1.0
2019-11-22,44.0,44.3,43.55,43.75,348408,43.0929160146062,43.3867313510694,42.6521930099113,42.8480699008868,355741.811364169,0.0,1.0
2019-11-25,44.94,44.99,44.05,44.25,704186,44.0135374021909,44.0625066249348,43.14188523735,43.3377621283255,719008.757483436,0.0,1.0
2019-11-26,44.03,45.1,43.95,45.03,393975,43.1222975482525,44.1702389149713,43.0439467918623,44.1016820031299,402267.973560304,0.0,1.0
2019-11-27,44.41,44.6,44.05,44.29,337046,43.4944636411059,43.6805466875326,43.14188523735,43.3769375065206,344140.647037518,0.0,1.0
2019-11-29,44.8,45.18,44.19,44.3,244797,43.8764235785081,44.2485896713615,43.2789990610329,43.3867313510694,249949.85246181,0.0,1.0
2019-12-02,45.85,45.94,44.55,44.91,641827,44.9047772561294,44.9929218570683,43.6315774647887,43.9841558685446,655337.132219783,0.0,1.0
2019-12-03,44.61,45.28,44.18,45.28,583305,43.6903405320814,44.3465281168492,43.2692052164841,44.3465281168492,595583.273856446,0.0,1.0
2019-12-04,43.99,45.11,43.96,44.7,610048,43.0831221700574,44.1800327595201,43.0537406364111,43.7784851330203,622889.200417581,0.0,1.0
2019-12-05,42.67,43.97,42.64,43.97,931702,42.1625007824726,43.4470391236307,42.1328575899844,43.4470391236307,942916.658219829,0.38,1.0
2019-12-06,43.31,43.5,42.88,43.07,473796,42.7948888888889,42.9826291079812,42.3700031298905,42.5577433489828,479498.961038961,0.0,1.0
2019-12-09,42.65,43.18,42.21,43.1,783485,42.1427386541471,42.6664350547731,41.7079718309859,42.5873865414711,792915.608172316,0.0,1.0
2019-12-10,41.29,42.82,41.0799,42.35,784583,40.7989139280125,42.3107167449139,40.5913127699531,41.8463067292645,794026.824516947,0.0,1.0
2019-12-11,41.07,41.36,40.69,41.36,612380,40.5815305164319,40.8680813771518,40.2060500782473,40.8680813771518,619751.061133988,0.0,1.0
2019-12-12,42.4,43.06,41.26,41.46,759211,41.8957120500783,42.54786228482,40.7692707355243,40.9668920187793,768349.428254671,0.0,1.0
2019-12-13,42.23,42.66,41.87,42.49,691667,41.7277339593114,42.1526197183099,41.3720156494523,41.984641627543,699992.418435224,0.0,1.0
2019-12-16,42.32,42.58,41.66,42.47,635218,41.8166635367762,42.0735712050078,41.1645133020344,41.9648794992175,642863.956287615,0.0,1.0
2019-12-17,42.39,42.5,41.74,42.21,560350,41.8858309859155,41.9945226917058,41.2435618153365,41.7079718309859,567094.789356984,0.0,1.0
2019-12-18,42.2,42.6,41.945,42.56,369658,41.6980907668232,42.0933333333333,41.4461236306729,42.0538090766823,374107.478618942,0.0,1.0
2019-12-19,41.83,41.915,40.18,41.33,696618,41.3324913928013,41.4164804381847,39.7021158059468,40.8384381846635,705003.012353499,0.0,1.0
2019-12-20,41.99,42.34,41.58,41.83,1484849,41.4905884194053,41.8364256651017,41.0854647887324,41.3324913928013,1502721.74691163,0.0,1.0
2019-12-23,42.13,42.43,41.52,42.03,379682,41.6289233176839,41.9253552425665,41.0261784037559,41.5301126760563,384252.134938232,0.0,1.0
2019-12-24,42.04,42.27,41.78,42.18,129881,41.5399937402191,41.7672582159624,41.2830860719875,41.6783286384977,131444.344314222,0.0,1.0
2019-12-26,42.09,42.28,41.6,42.07,288085,41.5893990610329,41.7771392801252,41.1052269170579,41.5696369327074,291552.605321508,0.0,1.0
2019-12-27,41.23,42.14,41.2,42.14,383412,40.739627543036,41.6388043818466,40.7099843505477,41.6388043818466,388027.031992398,0.0,1.0
2019-12-30,42.04,42.26,40.79,41.23,533491,41.5399937402191,41.7573771517997,40.3048607198748,40.739627543036,539912.494456763,0.0,1.0
2019-12-31,42.0,42.61,41.96,41.96,475023,41.5004694835681,42.1032143974961,41.4609452269171,41.4609452269171,480740.730123535,0.0,1.0
2020-01-02,42.28,42.33,41.6,42.14,731813,41.7771392801252,41.826544600939,41.1052269170579,41.6388043818466,740621.645549572,0.0,1.0
2020-01-03,41.8,42.01,41.225,41.67,454520,41.302848200313,41.5103505477308,40.7346870109546,41.1743943661972,459990.94076655,0.0,1.0
2020-01-06,42.31,42.32,41.4,41.4,460546,41.8067824726135,41.8166635367762,40.9076056338028,40.9076056338028,466089.474184352,0.0,1.0
2020-01-07,42.25,42.39,41.48,41.95,731511,41.7474960876369,41.8858309859155,40.9866541471049,41.4510641627543,740316.010452962,0.0,1.0
2020-01-08,42.76,43.01,42.07,42.25,758376,42.2514303599374,42.4984569640063,41.5696369327074,41.7474960876369,767504.377573646,0.0,1.0
2020-01-09,42.61,43.3,42.54,43.29,411168,42.1032143974961,42.7850078247261,42.0340469483568,42.7751267605634,416117.123851758,0.0,1.0
2020-01-10,42.24,42.705,42.06,42.63,1060476,41.7376150234742,42.1970845070423,41.5597558685446,42.1229765258216,1073240.67785873,0.0,1.0
2020-01-13,42.29,43.01,42.16,42.36,1244722,41.787020344288,42.4984569640063,41.6585665101721,41.8561877934272,1259704.39974659,0.0,1.0
2020-01-14,42.52,42.65,42.095,42.26,597496,42.0142848200313,42.1427386541471,41.5943395931142,41.7573771517997,604687.906240101,0.0,1.0
2020-01-15,42.64,43.4,42.39,42.39,794971,42.1328575899844,42.8838184663537,41.8858309859155,41.8858309859155,804539.862210959,0.0,1.0
2020-01-16,44.41,44.74,43.64,43.99,970693,43.8818059467919,44.2078810641628,43.1209640062598,43.4668012519562,982376.982895153,0.0,1.0
2020-01-17,44.21,44.71,43.92,44.69,523399,43.6841846635368,44.1782378716745,43.3976338028169,44.158475743349,529699.019638897,0.0,1.0
2020-01-21,44.06,44.26,43.36,44.09,634676,43.5359687010955,43.7335899843506,42.8442942097027,43.5656118935837,642315.432372505,0.0,1.0
2020-01-22,43.91,44.6,43.65,44.3,816189,43.3877527386542,44.0695461658842,43.1308450704225,43.7731142410016,826013.25783972,0.0,1.0
2020-01-23,45.37,45.98,44.85,44.96,1036419,44.8303881064163,45.4331330203443,44.3165727699531,44.4252644757434,1048894.10991448,0.0,1.0
2020-01-24,45.77,45.98,45.455,45.75,1534963,45.2256306729265,45.4331330203443,44.9143771517997,45.2058685446009,1553438.95628761,0.0,1.0
2020-01-27,44.26,45.81,43.93,44.96,2026552,43.7335899843506,45.2651549295775,43.4075148669797,44.4252644757434,2050945.08710801,0.0,1.0
2020-01-28,43.79,44.915,43.64,44.59,1508078,43.2691799687011,44.380799687011,43.1209640062598,44.0596651017214,1526230.34843206,0.0,1.0
2020-01-29,44.57,45.73,41.17,42.42,3225356,44.0399029733959,45.1861064162754,40.6803411580595,41.9154741784038,3264178.78365537,0.0,1.0
2020-01-30,43.71,46.0,43.15,44.71,1622751,43.1901314553991,45.4528951486698,42.6367918622848,44.1782378716745,1642283.63794742,0.0,1.0
2020-01-31,42.69,44.77,42.0,44.25,996982,42.1822629107981,44.237524256651,41.5004694835681,43.7237089201878,1008982.41685144,0.0,1.0
2020-02-03,40.96,43.0,40.9,42.78,979427,40.4728388106416,42.4885758998435,40.4135524256651,42.2711924882629,991216.111815015,0.0,1.0
2020-02-04,40.9,41.42,40.75,41.42,962270,40.4135524256651,40.9273677621283,40.2653364632238,40.9273677621283,973852.597402597,0.0,1.0
2020-02-05,41.89,42.57,41.274,41.46,1130664,41.3917777777778,42.0636901408451,40.7831042253521,40.9668920187793,1144273.51282863,0.0,1.0
2020-02-06,42.7,42.84,41.77,41.84,1070256,42.1921439749609,42.3304788732394,41.2732050078247,41.342372456964,1083138.39721254,0.0,1.0
2020-02-07,41.99,43.7,41.92,42.73,1011386,41.4905884194053,43.1802503912363,41.421420970266,42.2217871674491,1023559.79410833,0.0,1.0
2020-02-10,42.79,42.82,41.34,41.88,664399,42.2810735524257,42.3107167449139,40.8483192488263,41.381896713615,672396.20050681,0.0,1.0
2020-02-11,42.98,43.62,42.89,42.99,666363,42.468813771518,43.1012018779343,42.3798841940532,42.4786948356808,674383.840671524,0.0,1.0
2020-02-12,43.11,43.86,42.81,43.17,697592,42.5972676056338,43.3383474178404,42.3008356807512,42.6565539906103,705988.736141907,0.0,1.0
2020-02-13,42.03,43.05,41.95,42.8,575928,41.5301126760563,42.5379812206573,41.4510641627543,42.2909546165884,582860.29775103,0.0,1.0
2020-02-14,41.57,42.35,41.03,41.94,503758,41.0755837245696,41.8463067292645,40.5420062597809,41.4411830985916,509821.605955021,0.0,1.0
2020-02-18,40.44,41.69,40.03,41.44,543324,39.9590234741784,41.1941564945227,39.5538998435055,40.9471298904538,549863.851757998,0.0,1.0
2020-02-19,40.16,40.84,40.0,40.51,628029,39.6823536776213,40.3542660406886,39.5242566510172,40.0281909233177,635588.424136838,0.0,1.0
2020-02-20,40.65,41.39,40.0,40.0,707320,40.1665258215962,40.8977245696401,39.5242566510172,39.5242566510172,715833.82958505,0.0,1.0
2020-02-21,40.47,40.77,39.81,40.61,773775,39.9886666666667,40.2850985915493,39.3365164319249,40.1270015649452,783088.73139056,0.0,1.0
2020-02-24,39.67,40.01,38.12,39.37,1217673,39.1981815336463,39.53413771518,37.6666165884194,38.9017496087637,1232329.81786506,0.0,1.0
2020-02-25,38.41,39.82,38.37,39.73,1290904,37.9531674491393,39.3463974960876,37.9136431924883,39.2574679186229,1306442.28064618,0.0,1.0
2020-02-26,35.94,38.62,35.89,38.57,1745065,35.512544600939,38.1606697965571,35.4631392801252,38.1112644757434,1766069.90022173,0.0,1.0
2020-02-27,33.95,35.59,32.93,34.99,2092255,33.5462128325509,35.1667073552426,32.5383442879499,34.5738435054773,2117438.93728223,0.0,1.0
2020-02-28,34.35,34.91,32.74,33.47,1863718,33.941455399061,34.4947949921753,32.3506040688576,33.0719217527387,1886151.0959772,0.0,1.0
2020-03-02,34.63,34.65,33.12,34.34,1048786,34.2181251956182,34.2378873239437,32.7260845070423,33.9315743348983,1061409.96832436,0.0,1.0
2020-03-03,35.26,36.96,34.79,35.37,1819933,34.8406322378717,36.5204131455399,34.3762222222222,34.949323943662,1841839.06715236,0.0,1.0
2020-03-04,35.31,35.82,34.3,35.58,1431229,34.8900375586854,35.3939718309859,33.8920500782473,35.1568262910798,1448456.33671207,0.0,1.0
2020-03-05,31.57,33.93,30.885,33.93,2344785,31.57,33.93,30.885,33.93,2344785,0.38,1.0
2020-03-06,30.31,30.89,29.3,30.1,1460609,30.31,30.89,29.3,30.1,1460609,0.0,1.0
2020-03-09,24.74,28.06,24.63,28.06,2267361,24.74,28.06,24.63,28.06,2267361,0.0,1.0
2020-03-10,26.48,26.52,22.91,26.42,2175451,26.48,26.52,22.91,26.42,2175451,0.0,1.0
2020-03-11,21.51,25.16,21.13,25.11,2965048,21.51,25.16,21.13,25.11,2965048,0.0,1.0
2020-03-12,17.18,18.72,14.09,18.72,4064895,17.18,18.72,14.09,18.72,4064895,0.0,1.0
2020-03-13,17.16,18.96,14.83,18.4,2653244,17.16,18.96,14.83,18.4,2653244,0.0,1.0
2020-03-16,10.5,15.47,10.24,14.99,3512229,10.5,15.47,10.24,14.99,3512229,0.0,1.0
2020-03-17,8.58,10.8095,7.44,10.63,5007215,8.58,10.8095,7.44,10.63,5007215,0.0,1.0
2020-03-18,7.62,8.2,7.0,7.83,3959983,7.62,8.2,7.0,7.83,3959983,0.0,1.0
2020-03-19,10.99,11.5679,7.0801,7.72,4795506,10.99,11.5679,7.0801,7.72,4795506,0.0,1.0
2020-03-20,9.31,11.95,9.01,11.88,4829778,9.31,11.95,9.01,11.88,4829778,0.0,1.0
2020-03-23,10.62,10.65,8.54,9.51,3193382,10.62,10.65,8.54,9.51,3193382,0.0,1.0
2020-03-24,13.85,14.96,12.0371,12.17,4252886,13.85,14.96,12.0371,12.17,4252886,0.0,1.0
2020-03-25,15.47,17.02,13.25,14.14,4981413,15.47,17.02,13.25,14.14,4981413,0.0,1.0
2020-03-26,14.5,16.25,13.91,15.54,4503316,14.5,16.25,13.91,15.54,4503316,0.0,1.0
2020-03-27,11.07,13.26,11.0,13.22,4230303,11.07,13.26,11.0,13.22,4230303,0.0,1.0
2020-03-30,11.34,11.47,9.86,11.01,2471155,11.34,11.47,9.86,11.01,2471155,0.0,1.0
2020-03-31,12.01,13.42,11.38,11.4,3691816,12.01,13.42,11.38,11.4,3691816,0.0,1.0
2020-04-01,11.49,11.936,10.51,11.25,2873114,11.49,11.936,10.51,11.25,2873114,0.0,1.0
2020-04-02,10.1,11.89,9.89,11.26,3604899,10.1,11.89,9.89,11.26,3604899,0.0,1.0
2020-04-03,10.47,10.66,9.8,10.0,2251314,10.47,10.66,9.8,10.0,2251314,0.0,1.0
2020-04-06,12.14,12.38,11.13,11.44,3586216,12.14,12.38,11.13,11.44,3586216,0.0,1.0
2020-04-07,13.02,14.85,12.78,13.35,4115175,13.02,14.85,12.78,13.35,4115175,0.0,1.0
2020-04-08,14.71,15.35,13.16,13.64,3890968,14.71,15.35,13.16,13.64,3890968,0.0,1.0
2020-04-09,17.29,17.98,15.54,15.54,3680171,17.29,17.98,15.54,15.54,3680171,0.0,1.0
2020-04-13,15.08,17.5,14.8125,17.29,3761233,15.08,17.5,14.8125,17.29,3761233,0.0,1.0
2020-04-14,15.71,17.3,15.41,16.16,3293148,15.71,17.3,15.41,16.16,3293148,0.0,1.0
2020-04-15,14.58,15.31,14.1025,14.52,2545049,14.58,15.31,14.1025,14.52,2545049,0.0,1.0
2020-04-16,14.5,14.8261,14.0,14.5,1842583,14.5,14.8261,14.0,14.5,1842583,0.0,1.0
2020-04-17,15.89,16.44,15.05,15.95,2474947,15.89,16.44,15.05,15.95,2474947,0.0,1.0
2020-04-20,15.28,16.75,15.23,15.4,3136587,15.28,16.75,15.23,15.4,3136587,0.0,1.0
2020-04-21,14.92,15.79,14.5,14.73,3265816,14.92,15.79,14.5,14.73,3265816,0.0,1.0
2020-04-22,16.41,16.62,14.89,15.4,3600739,16.41,16.62,14.89,15.4,3600739,0.0,1.0
2020-04-23,15.68,16.89,15.35,16.88,3147708,15.68,16.89,15.35,16.88,3147708,0.0,1.0
2020-04-24,15.87,16.05,15.21,15.8,1697342,15.87,16.05,15.21,15.8,1697342,0.0,1.0
2020-04-27,17.15,17.59,15.87,16.05,3350757,17.15,17.59,15.87,16.05,3350757,0.0,1.0
2020-04-28,19.14,19.48,17.25,18.22,4118720,19.14,19.48,17.25,18.22,4118720,0.0,1.0
2020-04-29,24.84,26.18,21.05,23.09,10608337,24.84,26.18,21.05,23.09,10608337,0.0,1.0
2020-04-30,23.28,25.55,22.46,24.43,4597369,23.28,25.55,22.46,24.43,4597369,0.0,1.0
2020-05-01,21.88,23.35,20.915,22.27,3604603,21.88,23.35,20.915,22.27,3604603,0.0,1.0
2020-05-04,19.99,21.6604,19.4,20.71,4305124,19.99,21.6604,19.4,20.71,4305124,0.0,1.0
2020-05-05,19.75,21.3885,19.6301,20.91,2105074,19.75,21.3885,19.6301,20.91,2105074,0.0,1.0
2020-05-06,19.29,20.58,19.21,19.9,1776304,19.29,20.58,19.21,19.9,1776304,0.0,1.0
2020-05-07,20.26,20.66,18.85,19.17,10664766,20.26,20.66,18.85,19.17,10664766,0.0,1.0
2020-05-08,22.41,22.9499,20.51,20.75,5644142,22.41,22.9499,20.51,20.75,5644142,0.0,1.0
2020-05-11,22.07,23.23,21.2901,21.89,3065509,22.07,23.23,21.2901,21.89,3065509,0.0,1.0
2020-05-12,20.56,22.75,20.54,22.2,3005017,20.56,22.75,20.54,22.2,3005017,0.0,1.0
2020-05-13,18.91,20.8299,18.08,20.6,4006735,18.91,20.8299,18.08,20.6,4006735,0.0,1.0
2020-05-14,18.92,19.27,17.15,18.1,3787052,18.92,19.27,17.15,18.1,3787052,0.0,1.0
2020-05-15,19.71,20.3,18.45,18.64,2335673,19.71,20.3,18.45,18.64,2335673,0.0,1.0
2020-05-18,22.53,22.8,21.16,21.46,3933882,22.53,22.8,21.16,21.46,3933882,0.0,1.0
2020-05-19,22.71,23.95,21.51,22.34,3051531,22.71,23.95,21.51,22.34,3051531,0.0,1.0
2020-05-20,23.17,24.4,22.51,23.68,2757451,23.17,24.4,22.51,23.68,2757451,0.0,1.0
2020-05-21,24.5,24.6,22.87,23.0,3909818,24.5,24.6,22.87,23.0,3909818,0.0,1.0
2020-05-22,24.49,25.15,24.01,24.8,2759880,24.49,25.15,24.01,24.8,2759880,0.0,1.0
2020-05-26,25.9,26.88,25.52,26.8,2985397,25.9,26.88,25.52,26.8,2985397,0.0,1.0
2020-05-27,28.15,28.295,26.27,26.92,3453175,28.15,28.295,26.27,26.92,3453175,0.0,1.0
2020-05-28,26.36,28.35,26.21,28.3,2666649,26.36,28.35,26.21,28.3,2666649,0.0,1.0
2020-05-29,26.35,27.03,25.42,25.7,2683623,26.35,27.03,25.42,25.7,2683623,0.0,1.0
2020-06-01,27.23,27.98,26.11,26.32,1991994,27.23,27.98,26.11,26.32,1991994,0.0,1.0
2020-06-02,26.91,27.71,25.65,27.42,2574163,26.91,27.71,25.65,27.42,2574163,0.0,1.0
2020-06-03,28.42,29.95,27.33,27.53,4735142,28.42,29.95,27.33,27.53,4735142,0.0,1.0
2020-06-04,29.36,30.255,28.0,28.41,4145589,29.36,30.255,28.0,28.41,4145589,0.0,1.0
2020-06-05,28.87,32.3,28.415,31.99,5033166,28.87,32.3,28.415,31.99,5033166,0.0,1.0
2020-06-08,29.85,30.91,29.48,30.1,2824376,29.85,30.91,29.48,30.1,2824376,0.0,1.0
2020-06-09,29.82,30.0,28.05,28.6,3358495,29.82,30.0,28.05,28.6,3358495,0.0,1.0
2020-06-10,27.55,29.73,26.82,29.62,3384917,27.55,29.73,26.82,29.62,3384917,0.0,1.0
2020-06-11,24.02,25.4186,23.21,24.45,4809000,24.02,25.4186,23.21,24.45,4809000,0.0,1.0
2020-06-12,25.99,26.12,23.785,25.69,2577555,25.99,26.12,23.785,25.69,2577555,0.0,1.0
2020-06-15,27.33,27.53,23.57,23.59,3228112,27.33,27.53,23.57,23.59,3228112,0.0,1.0
2020-06-16,27.6,29.96,27.22,29.69,3494535,27.6,29.96,27.22,29.69,3494535,0.0,1.0
2020-06-17,26.27,27.68,25.965,27.16,3744435,26.27,27.68,25.965,27.16,3744435,0.0,1.0
2020-06-18,26.1,26.3,24.92,25.56,3426178,26.1,26.3,24.92,25.56,3426178,0.0,1.0
2020-06-19,24.21,26.83,24.07,26.61,4460883,24.21,26.83,24.07,26.61,4460883,0.0,1.0
2020-06-22,22.83,23.99,22.61,23.9,3530689,22.83,23.99,22.61,23.9,3530689,0.0,1.0
2020-06-23,25.73,25.94,23.66,23.71,4779253,25.73,25.94,23.66,23.71,4779253,0.0,1.0
2020-06-24,23.53,25.0,22.65,24.78,11424377,23.53,25.0,22.65,24.78,11424377,0.0,1.0
2020-06-25,23.41,24.7,23.03,23.14,2668002,23.41,24.7,23.03,23.14,2668002,0.0,1.0
2020-06-26,22.27,23.44,20.859,23.4,5446891,22.27,23.44,20.859,23.4,5446891,0.0,1.0
2020-06-29,25.04,25.47,22.7,23.73,4202200,25.04,25.47,22.7,23.73,4202200,0.0,1.0
2020-06-30,24.0,25.12,23.66,24.79,4408100,24.0,25.12,23.66,24.79,4408100,0.0,1.0
2020-07-01,23.12,25.22,22.68,24.07,3815000,23.12,25.22,22.68,24.07,3815000,0.0,1.0
2020-07-02,22.15,24.04,21.89,23.83,3051400,22.15,24.04,21.89,23.83,3051400,0.0,1.0
2020-07-06,22.96,23.07,21.23,22.82,3757000,22.96,23.07,21.23,22.82,3757000,0.0,1.0
2020-07-07,22.17,23.1,21.95,22.43,2299700,22.17,23.1,21.95,22.43,2299700,0.0,1.0
2020-07-08,22.15,22.48,21.18,22.04,2278800,22.15,22.48,21.18,22.04,2278800,0.0,1.0
2020-07-09,21.6,22.38,20.72,22.23,2418200,21.6,22.38,20.72,22.23,2418200,0.0,1.0
2020-07-10,22.82,22.92,20.96,21.32,1947400,22.82,22.92,20.96,21.32,1947400,0.0,1.0
2020-07-13,22.36,23.99,22.11,23.37,2289900,22.36,23.99,22.11,23.37,2289900,0.0,1.0
2020-07-14,21.97,22.79,21.77,21.94,2349000,21.97,22.79,21.77,21.94,2349000,0.0,1.0
2020-07-15,25.27,25.45,23.06,23.52,3500000,25.27,25.45,23.06,23.52,3500000,0.0,1.0
2020-07-16,24.33,24.87,23.77,24.03,1460600,24.33,24.87,23.77,24.03,1460600,0.0,1.0
2020-07-17,24.3,24.68,23.31,24.08,1946900,24.3,24.68,23.31,24.08,1946900,0.0,1.0
2020-07-20,23.61,24.2,23.07,24.2,1800029,23.61,24.2,23.07,24.2,1800029,0.0,1.0
2020-07-21,24.35,24.97,23.83,24.02,1460157,24.35,24.97,23.83,24.02,1460157,0.0,1.0
2020-07-22,25.28,26.07,23.68,23.75,2254209,25.28,26.07,23.68,23.75,2254209,0.0,1.0
2020-07-23,25.61,25.9472,24.5,24.91,1366753,25.61,25.9472,24.5,24.91,1366753,0.0,1.0
2020-07-24,26.44,26.63,25.01,25.28,1783309,26.44,26.63,25.01,25.28,1783309,0.0,1.0
2020-07-27,26.47,26.5,25.595,26.5,1710090,26.47,26.5,25.595,26.5,1710090,0.0,1.0
2020-07-28,26.61,26.85,25.67,26.29,1774724,26.61,26.85,25.67,26.29,1774724,0.0,1.0
2020-07-29,28.41,29.02,26.99,27.0,2146287,28.41,29.02,26.99,27.0,2146287,0.0,1.0
2020-07-30,27.93,28.24,27.27,27.56,1489353,27.93,28.24,27.27,27.56,1489353,0.0,1.0
2020-07-31,26.89,27.88,26.07,27.6,1698846,26.89,27.88,26.07,27.6,1698846,0.0,1.0
2020-08-03,25.98,26.795,25.9,26.79,1638694,25.98,26.795,25.9,26.79,1638694,0.0,1.0
2020-08-04,27.65,28.14,26.1501,26.26,1754708,27.65,28.14,26.1501,26.26,1754708,0.0,1.0
2020-08-05,28.02,28.705,27.57,28.69,1875778,28.02,28.705,27.57,28.69,1875778,0.0,1.0
2020-08-06,28.64,28.87,27.56,27.86,1540503,28.64,28.87,27.56,27.86,1540503,0.0,1.0
2020-08-07,29.7,30.2,28.52,29.34,2946048,29.7,30.2,28.52,29.34,2946048,0.0,1.0
2020-08-10,29.8,31.38,29.31,30.51,1739070,29.8,31.38,29.31,30.51,1739070,0.0,1.0
2020-08-11,30.16,32.095,30.01,30.99,3462949,30.16,32.095,30.01,30.99,3462949,0.0,1.0
2020-08-12,34.54,34.97,29.73,31.83,8445024,34.54,34.97,29.73,31.83,8445024,0.0,1.0
2020-08-13,36.68,37.2112,34.4419,35.0,4880488,36.68,37.2112,34.4419,35.0,4880488,0.0,1.0
2020-08-14,36.99,37.98,36.1901,36.3,2512298,36.99,37.98,36.1901,36.3,2512298,0.0,1.0
2020-08-17,37.18,38.57,36.09,38.41,2918274,37.18,38.57,36.09,38.41,2918274,0.0,1.0
2020-08-18,37.72,37.76,36.16,37.07,2148827,37.72,37.76,36.16,37.07,2148827,0.0,1.0
2020-08-19,37.59,38.39,36.97,37.7,2368479,37.59,38.39,36.97,37.7,2368479,0.0,1.0
2020-08-20,38.25,39.2699,36.7082,37.24,2427649,38.25,39.2699,36.7082,37.24,2427649,0.0,1.0
2020-08-21,38.49,39.09,37.76,38.07,1479730,38.49,39.09,37.76,38.07,1479730,0.0,1.0
2020-08-24,39.25,39.5,37.895,38.71,1512319,39.25,39.5,37.895,38.71,1512319,0.0,1.0
2020-08-25,39.59,39.84,38.17,39.48,1458812,39.59,39.84,38.17,39.48,1458812,0.0,1.0
2020-08-26,39.2,40.0799,38.78,39.1,1731170,39.2,40.0799,38.78,39.1,1731170,0.0,1.0
2020-08-27,40.3,40.6,39.3,39.44,1796902,40.3,40.6,39.3,39.44,1796902,0.0,1.0
2020-08-28,45.61,45.93,40.83,41.1,3630974,45.61,45.93,40.83,41.1,3630974,0.0,1.0
2020-08-31,45.04,45.654,43.59,45.31,3055193,45.04,45.654,43.59,45.31,3055193,0.0,1.0
2020-09-01,45.86,46.06,43.18,43.46,1858562,45.86,46.06,43.18,43.46,1858562,0.0,1.0
2020-09-02,47.76,48.63,44.9,45.9,2367873,47.76,48.63,44.9,45.9,2367873,0.0,1.0
2020-09-03,46.62,49.61,45.91,48.18,2760838,46.62,49.61,45.91,48.18,2760838,0.0,1.0
2020-09-04,45.68,48.09,44.62,47.62,1460093,45.68,48.09,44.62,47.62,1460093,0.0,1.0
2020-09-08,44.13,46.45,43.97,45.16,1668325,44.13,46.45,43.97,45.16,1668325,0.0,1.0
2020-09-09,44.15,45.85,43.13,44.14,1657018,44.15,45.85,43.13,44.14,1657018,0.0,1.0
2020-09-10,44.41,45.9872,44.36,44.5,1493391,44.41,45.9872,44.36,44.5,1493391,0.0,1.0
2020-09-11,43.57,44.91,42.455,44.56,1025077,43.57,44.91,42.455,44.56,1025077,0.0,1.0
2020-09-14,44.67,45.24,43.67,44.16,1114660,44.67,45.24,43.67,44.16,1114660,0.0,1.0
2020-09-15,46.21,48.11,43.59,45.04,2637999,46.21,48.11,43.59,45.04,2637999,0.0,1.0
2020-09-16,46.52,46.94,45.19,46.21,1405319,46.52,46.94,45.19,46.21,1405319,0.0,1.0
2020-09-17,45.1,45.97,44.24,45.0,1408386,45.1,45.97,44.24,45.0,1408386,0.0,1.0
2020-09-18,46.1,47.91,45.2101,45.93,1902884,46.1,47.91,45.2101,45.93,1902884,0.0,1.0
2020-09-21,44.63,44.75,42.5,44.35,1604852,44.63,44.75,42.5,44.35,1604852,0.0,1.0
2020-09-22,44.66,45.0,43.0901,44.62,1010197,44.66,45.0,43.0901,44.62,1010197,0.0,1.0
2020-09-23,43.65,45.84,43.59,45.18,920927,43.65,45.84,43.59,45.18,920927,0.0,1.0
2020-09-24,46.12,46.26,43.05,43.78,1795171,46.12,46.26,43.05,43.78,1795171,0.0,1.0
2020-09-25,44.93,46.78,44.68,46.07,1670745,44.93,46.78,44.68,46.07,1670745,0.0,1.0
2020-09-28,45.43,46.09,44.78,45.74,1369353,45.43,46.09,44.78,45.74,1369353,0.0,1.0
2020-09-29,43.57,45.32,43.02,45.32,1907606,43.57,45.32,43.02,45.32,1907606,0.0,1.0
2020-09-30,42.72,44.83,42.37,43.66,1953183,42.72,44.83,42.37,43.66,1953183,0.0,1.0
2020-10-01,43.01,43.84,42.55,43.09,1868957,43.01,43.84,42.55,43.09,1868957,0.0,1.0
2020-10-02,43.56,43.63,40.66,41.0,2226122,43.56,43.63,40.66,41.0,2226122,0.0,1.0
2020-10-05,43.6,45.17,43.21,44.36,1253156,43.6,45.17,43.21,44.36,1253156,0.0,1.0
2020-10-06,42.95,45.75,42.9,44.24,1471091,42.95,45.75,42.9,44.24,1471091,0.0,1.0
2020-10-07,45.04,45.27,43.32,44.18,1929928,45.04,45.27,43.32,44.18,1929928,0.0,1.0
2020-10-08,46.84,47.0,44.28,45.59,1120364,46.84,47.0,44.28,45.59,1120364,0.0,1.0
2020-10-09,47.31,48.38,46.34,47.0,1604184,47.31,48.38,46.34,47.0,1604184,0.0,1.0
2020-10-12,45.66,47.31,45.3,47.31,1317205,45.66,47.31,45.3,47.31,1317205,0.0,1.0
2020-10-13,44.73,45.55,44.13,45.4,950979,44.73,45.55,44.13,45.4,950979,0.0,1.0
2020-10-14,46.65,47.6,45.255,45.51,1814676,46.65,47.6,45.255,45.51,1814676,0.0,1.0
2020-10-15,48.78,50.43,47.14,47.16,2064936,48.78,50.43,47.14,47.16,2064936,0.0,1.0
2020-10-16,47.13,49.19,47.08,48.66,1334281,47.13,49.19,47.08,48.66,1334281,0.0,1.0
2020-10-19,45.63,47.53,45.37,47.27,1359018,45.63,47.53,45.37,47.27,1359018,0.0,1.0
2020-10-20,46.49,48.69,46.3392,46.46,1183859,46.49,48.69,46.3392,46.46,1183859,0.0,1.0
2020-10-21,45.13,46.785,44.76,46.68,1220602,45.13,46.785,44.76,46.68,1220602,0.0,1.0
2020-10-22,46.09,46.4784,45.01,45.18,973469,46.09,46.4784,45.01,45.18,973469,0.0,1.0
2020-10-23,44.75,46.5,43.5201,46.5,2019477,44.75,46.5,43.5201,46.5,2019477,0.0,1.0
2020-10-26,43.91,44.59,42.07,44.28,1940761,43.91,44.59,42.07,44.28,1940761,0.0,1.0
2020-10-27,43.21,45.0,42.1,43.69,1787727,43.21,45.0,42.1,43.69,1787727,0.0,1.0
2020-10-28,41.96,43.59,40.73,41.88,2583953,41.96,43.59,40.73,41.88,2583953,0.0,1.0
2020-10-29,44.52,44.97,41.19,42.4,2059124,44.52,44.97,41.19,42.4,2059124,0.0,1.0
2020-10-30,43.54,45.24,42.47,44.31,1131617,43.54,45.24,42.47,44.31,1131617,0.0,1.0
2020-11-02,44.35,44.7,43.18,44.26,1123819,44.35,44.7,43.18,44.26,1123819,0.0,1.0
2020-11-03,46.32,46.68,44.38,44.82,1021020,46.32,46.68,44.38,44.82,1021020,0.0,1.0
2020-11-04,46.69,48.25,44.64,45.19,1275631,46.69,48.25,44.64,45.19,1275631,0.0,1.0
2020-11-05,45.58,47.78,45.5,46.66,1255302,45.58,47.78,45.5,46.66,1255302,0.0,1.0
2020-11-06,45.48,45.59,44.21,45.42,930121,45.48,45.59,44.21,45.42,930121,0.0,1.0
2020-11-09,50.07,52.95,47.79,50.5,2911936,50.07,52.95,47.79,50.5,2911936,0.0,1.0
2020-11-10,48.35,50.93,46.355,49.91,2387948,48.35,50.93,46.355,49.91,2387948,0.0,1.0
2020-11-11,46.25,48.75,45.59,48.75,1376573,46.25,48.75,45.59,48.75,1376573,0.0,1.0
2020-11-12,46.06,46.95,44.69,45.68,2024581,46.06,46.95,44.69,45.68,2024581,0.0,1.0
2020-11-13,47.3,47.64,46.31,46.53,1407861,47.3,47.64,46.31,46.53,1407861,0.0,1.0
2020-11-16,50.88,51.8999,48.77,48.98,2198189,50.88,51.8999,48.77,48.98,2198189,0.0,1.0
2020-11-17,51.19,51.96,49.5,49.75,1323907,51.19,51.96,49.5,49.75,1323907,0.0,1.0
2020-11-18,49.98,52.19,49.92,51.39,909393,49.98,52.19,49.92,51.39,909393,0.0,1.0
2020-11-19,49.49,50.2847,48.26,49.48,978791,49.49,50.2847,48.26,49.48,978791,0.0,1.0
2020-11-20,48.6,49.68,48.19,49.08,938445,48.6,49.68,48.19,49.08,938445,0.0,1.0
2020-11-23,49.5,50.05,47.67,49.29,1106356,49.5,50.05,47.67,49.29,1106356,0.0,1.0
2020-11-24,52.24,53.5894,50.44,50.85,1502231,52.24,53.5894,50.44,50.85,1502231,0.0,1.0
2020-11-25,52.28,52.32,49.76,51.54,818442,52.28,52.32,49.76,51.54,818442,0.0,1.0
2020-11-27,52.42,53.05,51.6,52.13,492080,52.42,53.05,51.6,52.13,492080,0.0,1.0
2020-11-30,50.11,52.175,49.78,51.9,1602799,50.11,52.175,49.78,51.9,1602799,0.0,1.0
2020-12-01,51.28,51.94,50.11,50.79,1578348,51.28,51.94,50.11,50.79,1578348,0.0,1.0
2020-12-02,51.3,51.67,49.75,50.55,1188715,51.3,51.67,49.75,50.55,1188715,0.0,1.0
2020-12-03,52.97,53.64,50.75,51.69,1175704,52.97,53.64,50.75,51.69,1175704,0.0,1.0
2020-12-04,53.03,53.73,52.01,53.49,559241,53.03,53.73,52.01,53.49,559241,0.0,1.0
2020-12-07,51.13,52.95,50.51,52.59,1155668,51.13,52.95,50.51,52.59,1155668,0.0,1.0
2020-12-08,51.34,52.25,50.11,50.47,815900,51.34,52.25,50.11,50.47,815900,0.0,1.0
2020-12-09,53.52,54.5799,51.31,51.62,1057944,53.52,54.5799,51.31,51.62,1057944,0.0,1.0
2020-12-10,54.57,54.86,52.2048,53.0,789009,54.57,54.86,52.2048,53.0,789009,0.0,1.0
2020-12-11,53.34,54.7,52.1,54.31,819185,53.34,54.7,52.1,54.31,819185,0.0,1.0
2020-12-14,52.43,54.18,51.94,53.37,1060060,52.43,54.18,51.94,53.37,1060060,0.0,1.0
2020-12-15,55.15,55.35,52.25,53.03,1079953,55.15,55.35,52.25,53.03,1079953,0.0,1.0
2020-12-16,54.35,55.89,52.41,52.41,2063975,54.35,55.89,52.41,52.41,2063975,0.0,1.0
2020-12-17,54.99,55.2,52.05,54.64,1798793,54.99,55.2,52.05,54.64,1798793,0.0,1.0
2020-12-18,55.16,56.13,54.56,54.99,2112018,55.16,56.13,54.56,54.99,2112018,0.0,1.0
2020-12-21,56.1,56.14,52.17,53.69,1737040,56.1,56.14,52.17,53.69,1737040,0.0,1.0
2020-12-22,58.09,58.64,55.47,56.1,1184403,58.09,58.64,55.47,56.1,1184403,0.0,1.0
2020-12-23,58.05,59.7,58.0,58.65,847386,58.05,59.7,58.0,58.65,847386,0.0,1.0
2020-12-24,57.71,58.32,56.76,57.95,345993,57.71,58.32,56.76,57.95,345993,0.0,1.0
2020-12-28,55.66,58.81,55.58,58.45,950744,55.66,58.81,55.58,58.45,950744,0.0,1.0
2020-12-29,56.28,56.96,54.68,55.69,889499,56.28,56.96,54.68,55.69,889499,0.0,1.0
2020-12-30,55.11,57.07,54.97,56.35,805702,55.11,57.07,54.97,56.35,805702,0.0,1.0
2020-12-31,56.57,57.28,53.52,54.66,726837,56.57,57.28,53.52,54.66,726837,0.0,1.0
2021-01-04,53.58,57.465,53.2,57.3,1423020,53.58,57.465,53.2,57.3,1423020,0.0,1.0
2021-01-05,55.1,55.88,53.94,53.94,851997,55.1,55.88,53.94,53.94,851997,0.0,1.0
2021-01-06,58.88,60.33,55.94,56.01,1950392,58.88,60.33,55.94,56.01,1950392,0.0,1.0
2021-01-07,60.55,60.98,59.2,59.21,867222,60.55,60.98,59.2,59.21,867222,0.0,1.0
2021-01-08,61.15,61.83,59.65,60.17,1086481,61.15,61.83,59.65,60.17,1086481,0.0,1.0
2021-01-11,59.93,60.925,58.72,60.27,1143198,59.93,60.925,58.72,60.27,1143198,0.0,1.0
2021-01-12,62.39,62.69,59.7,59.71,948231,62.39,62.69,59.7,59.71,948231,0.0,1.0
2021-01-13,59.65,62.54,59.3393,61.57,1007804,59.65,62.54,59.3393,61.57,1007804,0.0,1.0
2021-01-14,61.07,63.31,59.78,60.03,1343966,61.07,63.31,59.78,60.03,1343966,0.0,1.0
2021-01-15,59.18,60.54,58.17,60.54,1390371,59.18,60.54,58.17,60.54,1390371,0.0,1.0
2021-01-19,61.44,61.47,58.72,60.29,1040282,61.44,61.47,58.72,60.29,1040282,0.0,1.0
2021-01-20,61.5,62.63,60.49,61.86,833026,61.5,62.63,60.49,61.86,833026,0.0,1.0
2021-01-21,61.82,62.82,60.66,62.42,1284765,61.82,62.82,60.66,62.42,1284765,0.0,1.0
2021-01-22,63.01,63.3,59.69,60.53,1087394,63.01,63.3,59.69,60.53,1087394,0.0,1.0
2021-01-25,63.96,67.53,62.795,62.81,2220177,63.96,67.53,62.795,62.81,2220177,0.0,1.0
2021-01-26,62.58,66.0,61.79,65.07,1763580,62.58,66.0,61.79,65.07,1763580,0.0,1.0
2021-01-27,55.28,62.03,54.76,60.0,3559340,55.28,62.03,54.76,60.0,3559340,0.0,1.0
2021-01-28,59.86,61.34,56.48,57.51,2474083,59.86,61.34,56.48,57.51,2474083,0.0,1.0
2021-01-29,58.88,62.15,57.87,59.5,1305105,58.88,62.15,57.87,59.5,1305105,0.0,1.0
2021-02-01,61.01,61.42,58.46,59.42,1044514,61.01,61.42,58.46,59.42,1044514,0.0,1.0
2021-02-02,61.07,62.84,60.79,61.92,1034952,61.07,62.84,60.79,61.92,1034952,0.0,1.0
2021-02-03,62.5,63.27,61.13,61.13,953736,62.5,63.27,61.13,61.13,953736,0.0,1.0
2021-02-04,64.65,65.0,62.98,62.98,812725,64.65,65.0,62.98,62.98,812725,0.0,1.0
2021-02-05,65.64,67.25,64.89,65.0,1041159,65.64,67.25,64.89,65.0,1041159,0.0,1.0
2021-02-08,66.12,66.72,65.03,65.77,703145,66.12,66.72,65.03,65.77,703145,0.0,1.0
2021-02-09,67.59,68.14,65.02,66.33,741101,67.59,68.14,65.02,66.33,741101,0.0,1.0
2021-02-10,67.4,68.94,66.42,68.08,666656,67.4,68.94,66.42,68.08,666656,0.0,1.0
2021-02-11,67.15,67.97,65.0517,67.46,672980,67.15,67.97,65.0517,67.46,672980,0.0,1.0
2021-02-12,66.8,68.15,65.72,67.34,690424,66.8,68.15,65.72,67.34,690424,0.0,1.0
2021-02-16,66.33,67.29,65.17,66.75,774618,66.33,67.29,65.17,66.75,774618,0.0,1.0
2021-02-17,64.68,66.39,64.255,65.66,618129,64.68,66.39,64.255,65.66,618129,0.0,1.0
2021-02-18,67.5,67.6,63.42,64.12,771371,67.5,67.6,63.42,64.12,771371,0.0,1.0
2021-02-19,71.63,72.485,67.8,68.11,1336018,71.63,72.485,67.8,68.11,1336018,0.0,1.0
2021-02-22,74.23,74.99,70.56,70.76,1375764,74.23,74.99,70.56,70.76,1375764,0.0,1.0
2021-02-23,70.85,73.7,69.645,73.22,1290571,70.85,73.7,69.645,73.22,1290571,0.0,1.0
2021-02-24,72.9,74.255,71.12,71.39,613631,72.9,74.255,71.12,71.39,613631,0.0,1.0
2021-02-25,68.44,72.83,67.73,72.83,884376,68.44,72.83,67.73,72.83,884376,0.0,1.0
2021-02-26,68.59,70.03,67.15,68.63,1011128,68.59,70.03,67.15,68.63,1011128,0.0,1.0
2021-03-01,72.41,73.155,69.28,70.21,813800,72.41,73.155,69.28,70.21,813800,0.0,1.0
2021-03-02,70.8,73.07,69.85,72.39,1097780,70.8,73.07,69.85,72.39,1097780,0.0,1.0
2021-03-03,71.34,73.34,69.505,71.36,644699,71.34,73.34,69.505,71.36,644699,0.0,1.0
2021-03-04,70.52,72.5,67.84,70.93,755354,70.52,72.5,67.84,70.93,755354,0.0,1.0
2021-03-05,71.99,72.37,65.7,71.42,1004340,71.99,72.37,65.7,71.42,1004340,0.0,1.0
2021-03-08,72.49,74.5109,71.34,72.83,648902,72.49,74.5109,71.34,72.83,648902,0.0,1.0
2021-03-09,70.83,73.675,70.6,73.58,543269,70.83,73.675,70.6,73.58,543269,0.0,1.0
2021-03-10,72.59,73.25,70.73,71.5,774414,72.59,73.25,70.73,71.5,774414,0.0,1.0
2021-03-11,73.1,74.11,72.175,73.56,568533,73.1,74.11,72.175,73.56,568533,0.0,1.0
2021-03-12,76.15,76.38,72.51,72.95,652951,76.15,76.38,72.51,72.95,652951,0.0,1.0
2021-03-15,77.77,78.33,75.07,76.4,825009,77.77,78.33,75.07,76.4,825009,0.0,1.0
2021-03-16,75.5,77.67,74.8,77.17,666332,75.5,77.67,74.8,77.17,666332,0.0,1.0
2021-03-17,76.56,76.68,73.95,74.91,359862,76.56,76.68,73.95,74.91,359862,0.0,1.0
2021-03-18,74.35,77.82,73.63,76.75,710579,74.35,77.82,73.63,76.75,710579,0.0,1.0
2021-03-19,74.91,76.36,72.25,73.75,805137,74.91,76.36,72.25,73.75,805137,0.0,1.0
2021-03-22,71.2,75.75,71.11,75.45,990010,71.2,75.75,71.11,75.45,990010,0.0,1.0
2021-03-23,67.74,71.03,67.33,69.23,1337201,67.74,71.03,67.33,69.23,1337201,0.0,1.0
2021-03-24,66.28,71.31,66.01,69.13,883755,66.28,71.31,66.01,69.13,883755,0.0,1.0
2021-03-25,70.03,70.88,65.01,65.98,1352635,70.03,70.88,65.01,65.98,1352635,0.0,1.0
2021-03-26,73.11,74.83,70.35,71.74,1095704,73.11,74.83,70.35,71.74,1095704,0.0,1.0
2021-03-29,69.5,73.98,69.2601,72.87,703253,69.5,73.98,69.2601,72.87,703253,0.0,1.0
2021-03-30,72.1,72.25,69.48,69.48,520102,72.1,72.25,69.48,69.48,520102,0.0,1.0
2021-03-31,71.06,73.75,70.98,72.41,888608,71.06,73.75,70.98,72.41,888608,0.0,1.0
2021-04-01,71.91,72.51,71.16,71.84,482129,71.91,72.51,71.16,71.84,482129,0.0,1.0
2021-04-05,68.92,73.6,68.7975,73.35,1200076,68.92,73.6,68.7975,73.35,1200076,0.0,1.0
2021-04-06,68.99,71.68,68.6984,69.41,1001466,68.99,71.68,68.6984,69.41,1001466,0.0,1.0
2021-04-07,70.0,71.19,68.17,68.64,867207,70.0,71.19,68.17,68.64,867207,0.0,1.0
2021-04-08,69.24,70.16,67.76,70.16,594266,69.24,70.16,67.76,70.16,594266,0.0,1.0
2021-04-09,68.38,69.82,67.65,69.82,912111,68.38,69.82,67.65,69.82,912111,0.0,1.0
2021-04-12,68.11,69.64,67.82,68.5,771540,68.11,69.64,67.82,68.5,771540,0.0,1.0
2021-04-13,66.98,68.14,65.23,67.71,1315793,66.98,68.14,65.23,67.71,1315793,0.0,1.0
2021-04-14,67.92,69.11,66.765,66.82,822780,67.92,69.11,66.765,66.82,822780,0.0,1.0
2021-04-15,67.22,68.585,66.28,68.55,591290,67.22,68.585,66.28,68.55,591290,0.0,1.0
2021-04-16,68.82,69.1284,67.38,68.52,927927,68.82,69.1284,67.38,68.52,927927,0.0,1.0
2021-04-19,70.24,70.49,68.28,69.3,662046,70.24,70.49,68.28,69.3,662046,0.0,1.0
2021-04-20,67.14,70.03,66.31,69.52,880616,67.14,70.03,66.31,69.52,880616,0.0,1.0
2021-04-21,67.02,67.82,65.63,66.99,970409,67.02,67.82,65.63,66.99,970409,0.0,1.0
2021-04-22,68.42,69.54,67.13,67.26,609401,68.42,69.54,67.13,67.26,609401,0.0,1.0
2021-04-23,67.74,68.84,67.28,68.84,611992,67.74,68.84,67.28,68.84,611992,0.0,1.0
2021-04-26,65.34,69.4,65.33,68.8,1478243,65.34,69.4,65.33,68.8,1478243,0.0,1.0
2021-04-27,65.64,67.69,64.72,65.65,1746705,65.64,67.69,64.72,65.65,1746705,0.0,1.0
2021-04-28,67.83,68.28,65.02,66.63,1646425,67.83,68.28,65.02,66.63,1646425,0.0,1.0
2021-04-29,71.19,71.29,68.4799,69.51,1400943,71.19,71.29,68.4799,69.51,1400943,0.0,1.0
2021-04-30,67.13,71.78,67.055,70.33,1364935,67.13,71.78,67.055,70.33,1364935,0.0,1.0
2021-05-03,65.18,67.73,65.05,67.46,1125618,65.18,67.73,65.05,67.46,1125618,0.0,1.0
2021-05-04,65.66,66.09,62.88,65.18,1163514,65.66,66.09,62.88,65.18,1163514,0.0,1.0
2021-05-05,63.75,65.89,63.36,65.66,595000,63.75,65.89,63.36,65.66,595000,0.0,1.0
2021-05-06,63.46,64.25,61.8,64.09,872231,63.46,64.25,61.8,64.09,872231,0.0,1.0
2021-05-07,64.8,65.67,63.88,64.53,894698,64.8,65.67,63.88,64.53,894698,0.0,1.0
2021-05-10,62.87,65.61,62.85,64.78,706628,62.87,65.61,62.85,64.78,706628,0.0,1.0
2021-05-11,63.6,63.74,59.76,61.49,712475,63.6,63.74,59.76,61.49,712475,0.0,1.0
2021-05-12,59.35,62.89,59.13,62.79,840365,59.35,62.89,59.13,62.79,840365,0.0,1.0
2021-05-13,61.79,62.13,59.49,59.6,820852,61.79,62.13,59.49,59.6,820852,0.0,1.0
2021-05-14,63.55,63.86,62.1423,62.68,621968,63.55,63.86,62.1423,62.68,621968,0.0,1.0
2021-05-17,62.77,63.43,61.315,62.99,643859,62.77,63.43,61.315,62.99,643859,0.0,1.0
2021-05-18,62.85,63.8999,62.4,63.11,498839,62.85,63.8999,62.4,63.11,498839,0.0,1.0
2021-05-19,61.89,62.5,59.98,61.41,1013084,61.89,62.5,59.98,61.41,1013084,0.0,1.0
2021-05-20,60.94,61.73,60.11,61.28,662959,60.94,61.73,60.11,61.28,662959,0.0,1.0
2021-05-21,60.74,62.36,60.53,61.52,474621,60.74,62.36,60.53,61.52,474621,0.0,1.0
2021-05-24,60.79,61.6736,60.4,61.63,673383,60.79,61.6736,60.4,61.63,673383,0.0,1.0
2021-05-25,59.85,61.71,59.83,60.98,771581,59.85,61.71,59.83,60.98,771581,0.0,1.0
2021-05-26,62.55,62.59,59.95,59.95,465008,62.55,62.59,59.95,59.95,465008,0.0,1.0
2021-05-27,62.08,63.0,61.08,62.98,894394,62.08,63.0,61.08,62.98,894394,0.0,1.0
2021-05-28,61.45,62.42,60.23,61.97,1062012,61.45,62.42,60.23,61.97,1062012,0.0,1.0
2021-06-01,57.35,60.63,57.2,60.4,2253162,57.35,60.63,57.2,60.4,2253162,0.0,1.0
2021-06-02,57.23,58.27,56.07,57.49,2650218,57.23,58.27,56.07,57.49,2650218,0.0,1.0
2021-06-03,55.86,56.95,54.95,56.95,1472975,55.86,56.95,54.95,56.95,1472975,0.0,1.0
2021-06-04,56.53,56.58,54.27,55.81,1374722,56.53,56.58,54.27,55.81,1374722,0.0,1.0
2021-06-07,60.16,60.66,57.39,57.47,3360738,60.16,60.66,57.39,57.47,3360738,0.0,1.0
2021-06-08,64.28,65.1,60.86,61.0,2024114,64.28,65.1,60.86,61.0,2024114,0.0,1.0
2021-06-09,63.43,65.21,63.17,64.5,1233248,63.43,65.21,63.17,64.5,1233248,0.0,1.0
2021-06-10,60.89,63.91,59.96,63.43,1349937,60.89,63.91,59.96,63.43,1349937,0.0,1.0
2021-06-11,60.95,62.3,60.62,61.55,703325,60.95,62.3,60.62,61.55,703325,0.0,1.0
2021-06-14,59.62,61.5482,59.11,61.11,703394,59.62,61.5482,59.11,61.11,703394,0.0,1.0
2021-06-15,57.25,59.94,57.22,59.72,1110363,57.25,59.94,57.22,59.72,1110363,0.0,1.0
2021-06-16,58.82,59.35,56.085,57.01,1225097,58.82,59.35,56.085,57.01,1225097,0.0,1.0
2021-06-17,57.46,59.5,56.38,59.0,688210,57.46,59.5,56.38,59.0,688210,0.0,1.0
2021-06-18,55.51,57.02,55.46,56.56,795030,55.51,57.02,55.46,56.56,795030,0.0,1.0
2021-06-21,57.46,57.63,55.76,56.19,695415,57.46,57.63,55.76,56.19,695415,0.0,1.0
2021-06-22,58.19,58.46,56.55,57.3,784153,58.19,58.46,56.55,57.3,784153,0.0,1.0
2021-06-23,56.67,58.5,56.62,58.04,760458,56.67,58.5,56.62,58.04,760458,0.0,1.0
2021-06-24,59.31,60.3,57.31,57.66,993558,59.31,60.3,57.31,57.66,993558,0.0,1.0
2021-06-25,59.14,60.48,58.49,59.11,2422235,59.14,60.48,58.49,59.11,2422235,0.0,1.0
2021-06-28,60.49,60.53,58.035,59.6,1322097,60.49,60.53,58.035,59.6,1322097,0.0,1.0
2021-06-29,60.47,60.97,60.105,60.24,1042040,60.47,60.97,60.105,60.24,1042040,0.0,1.0
2021-06-30,61.85,62.26,59.9406,60.39,1034592,61.85,62.26,59.9406,60.39,1034592,0.0,1.0
2021-07-01,61.36,62.73,61.22,62.28,504436,61.36,62.73,61.22,62.28,504436,0.0,1.0
2021-07-02,60.86,61.65,60.64,61.2,419330,60.86,61.65,60.64,61.2,419330,0.0,1.0
2021-07-06,61.04,61.45,59.74,60.62,588867,61.04,61.45,59.74,60.62,588867,0.0,1.0
2021-07-07,60.73,61.25,59.89,60.56,844010,60.73,61.25,59.89,60.56,844010,0.0,1.0
2021-07-08,59.67,60.49,58.6001,59.6,987855,59.67,60.49,58.6001,59.6,987855,0.0,1.0
2021-07-09,60.9,62.37,60.16,60.64,506651,60.9,62.37,60.16,60.64,506651,0.0,1.0
2021-07-12,63.93,64.045,61.907,62.49,1332689,63.93,64.045,61.907,62.49,1332689,0.0,1.0
2021-07-13,62.54,63.75,61.51,63.05,1105008,62.54,63.75,61.51,63.05,1105008,0.0,1.0
2021-07-14,61.01,64.49,60.903,63.0,793129,61.01,64.49,60.903,63.0,793129,0.0,1.0
2021-07-15,58.63,60.8,57.59,60.57,766882,58.63,60.8,57.59,60.57,766882,0.0,1.0
2021-07-16,57.56,59.59,57.49,59.07,788245,57.56,59.59,57.49,59.07,788245,0.0,1.0
2021-07-19,54.18,56.65,53.86,55.71,1513021,54.18,56.65,53.86,55.71,1513021,0.0,1.0
2021-07-20,57.5,58.61,53.75,54.11,822501,57.5,58.61,53.75,54.11,822501,0.0,1.0
2021-07-21,59.34,60.33,58.2539,58.26,514087,59.34,60.33,58.2539,58.26,514087,0.0,1.0
2021-07-22,57.96,58.81,57.2,58.73,440546,57.96,58.81,57.2,58.73,440546,0.0,1.0
2021-07-23,56.63,58.5,56.47,58.46,673395,56.63,58.5,56.47,58.46,673395,0.0,1.0
2021-07-26,59.88,60.02,55.99,56.37,942311,59.88,60.02,55.99,56.37,942311,0.0,1.0
2021-07-27,59.93,60.66,59.23,59.56,683615,59.93,60.66,59.23,59.56,683615,0.0,1.0
2021-07-28,56.59,60.005,56.11,59.7,850853,56.59,60.005,56.11,59.7,850853,0.0,1.0
2021-07-29,57.34,58.73,56.66,57.11,688400,57.34,58.73,56.66,57.11,688400,0.0,1.0
2021-07-30,54.34,57.65,54.26,56.98,1299007,54.34,57.65,54.26,56.98,1299007,0.0,1.0
2021-08-02,54.65,56.51,54.51,54.7,698010,54.65,56.51,54.51,54.7,698010,0.0,1.0
2021-08-03,53.47,54.825,51.54,54.53,1039826,53.47,54.825,51.54,54.53,1039826,0.0,1.0
2021-08-04,52.99,54.09,52.32,52.67,809957,52.99,54.09,52.32,52.67,809957,0.0,1.0
2021-08-05,53.76,55.67,53.03,53.64,684210,53.76,55.67,53.03,53.64,684210,0.0,1.0
2021-08-06,54.6,54.88,53.645,54.11,506822,54.6,54.88,53.645,54.11,506822,0.0,1.0
2021-08-09,51.5,53.88,51.03,53.88,1019700,51.5,53.88,51.03,53.88,1019700,0.0,1.0
2021-08-10,53.57,53.875,51.355,51.78,881851,53.57,53.875,51.355,51.78,881851,0.0,1.0
2021-08-11,53.96,54.98,52.45,53.63,1586705,53.96,54.98,52.45,53.63,1586705,0.0,1.0
2021-08-12,53.37,54.59,52.01,54.32,1349424,53.37,54.59,52.01,54.32,1349424,0.0,1.0
2021-08-13,53.29,54.15,53.23,53.41,934204,53.29,54.15,53.23,53.41,934204,0.0,1.0
2021-08-16,53.34,54.18,52.61,53.18,1043139,53.34,54.18,52.61,53.18,1043139,0.0,1.0
2021-08-17,50.92,53.35,50.41,52.52,1579206,50.92,53.35,50.41,52.52,1579206,0.0,1.0
2021-08-18,51.6,52.87,48.04,48.29,2785550,51.6,52.87,48.04,48.29,2785550,0.0,1.0
2021-08-19,50.65,51.325,48.27,50.46,1218830,50.65,51.325,48.27,50.46,1218830,0.0,1.0
2021-08-20,50.31,51.29,49.82,50.66,891609,50.31,51.29,49.82,50.66,891609,0.0,1.0
2021-08-23,52.38,52.52,50.64,51.31,1500835,52.38,52.52,50.64,51.31,1500835,0.0,1.0
2021-08-24,54.09,54.9,52.69,52.86,1262305,54.09,54.9,52.69,52.86,1262305,0.0,1.0
2021-08-25,54.3,55.34,53.8,54.34,1102658,54.3,55.34,53.8,54.34,1102658,0.0,1.0
2021-08-26,53.76,54.98,53.27,54.21,623509,53.76,54.98,53.27,54.21,623509,0.0,1.0
2021-08-27,54.8,55.53,53.38,53.69,911499,54.8,55.53,53.38,53.69,911499,0.0,1.0
2021-08-30,52.07,53.37,51.65,52.44,1172186,52.07,53.37,51.65,52.44,1172186,0.0,1.0
2021-08-31,53.27,53.55,51.83,52.07,896660,53.27,53.55,51.83,52.07,896660,0.0,1.0
2021-09-01,53.51,53.97,52.915,53.68,780529,53.51,53.97,52.915,53.68,780529,0.0,1.0
2021-09-02,52.46,53.9979,52.38,53.68,590508,52.46,53.9979,52.38,53.68,590508,0.0,1.0
2021-09-03,51.5,53.46,51.27,52.18,697390,51.5,53.46,51.27,52.18,697390,0.0,1.0
2021-09-07,52.09,52.27,51.02,51.11,758659,52.09,52.27,51.02,51.11,758659,0.0,1.0
2021-09-08,52.63,53.01,51.7,52.17,827687,52.63,53.01,51.7,52.17,827687,0.0,1.0
2021-09-09,52.18,53.205,51.58,52.41,787027,52.18,53.205,51.58,52.41,787027,0.0,1.0
2021-09-10,51.28,52.79,51.18,52.6,606685,51.28,52.79,51.18,52.6,606685,0.0,1.0
2021-09-13,50.61,51.44,49.85,51.44,776012,50.61,51.44,49.85,51.44,776012,0.0,1.0
2021-09-14,48.62,51.05,47.85,51.05,1256857,48.62,51.05,47.85,51.05,1256857,0.0,1.0
2021-09-15,49.5,49.5,47.2,48.29,917008,49.5,49.5,47.2,48.29,917008,0.0,1.0
2021-09-16,49.79,50.29,49.13,49.75,467620,49.79,50.29,49.13,49.75,467620,0.0,1.0
2021-09-17,50.12,50.49,49.29,49.82,855312,50.12,50.49,49.29,49.82,855312,0.0,1.0
2021-09-20,49.68,49.79,48.2,48.78,721619,49.68,49.79,48.2,48.78,721619,0.0,1.0
2021-09-21,48.25,50.0672,47.485,49.44,554650,48.25,50.0672,47.485,49.44,554650,0.0,1.0
2021-09-22,50.09,50.97,48.77,49.01,761140,50.09,50.97,48.77,49.01,761140,0.0,1.0
2021-09-23,52.94,53.8,51.13,51.35,892060,52.94,53.8,51.13,51.35,892060,0.0,1.0
2021-09-24,51.63,54.3999,51.47,52.93,1150433,51.63,54.3999,51.47,52.93,1150433,0.0,1.0
2021-09-27,53.01,53.37,51.77,51.82,891711,53.01,53.37,51.77,51.82,891711,0.0,1.0
2021-09-28,51.62,53.22,51.46,52.81,526931,51.62,53.22,51.46,52.81,526931,0.0,1.0
2021-09-29,51.08,52.56,50.91,52.13,567424,51.08,52.56,50.91,52.13,567424,0.0,1.0
2021-09-30,49.05,51.54,48.97,51.41,905371,49.05,51.54,48.97,51.41,905371,0.0,1.0
2021-10-01,52.21,52.42,49.9,50.27,766096,52.21,52.42,49.9,50.27,766096,0.0,1.0
2021-10-04,50.91,51.89,50.0,51.39,827180,50.91,51.89,50.0,51.39,827180,0.0,1.0
2021-10-05,50.19,51.13,49.65,50.98,971347,50.19,51.13,49.65,50.98,971347,0.0,1.0
2021-10-06,50.34,50.54,48.7,49.26,694673,50.34,50.54,48.7,49.26,694673,0.0,1.0
2021-10-07,50.37,51.42,50.25,50.55,734792,50.37,51.42,50.25,50.55,734792,0.0,1.0
2021-10-08,49.28,51.17,49.14,50.3,1457321,49.28,51.17,49.14,50.3,1457321,0.0,1.0
2021-10-11,50.2,50.95,48.985,49.19,624478,50.2,50.95,48.985,49.19,624478,0.0,1.0
2021-10-12,49.71,50.81,49.53,50.35,490073,49.71,50.81,49.53,50.35,490073,0.0,1.0
2021-10-13,48.1,49.99,47.865,49.75,1066713,48.1,49.99,47.865,49.75,1066713,0.0,1.0
2021-10-14,49.3,50.06,47.7,48.2,650431,49.3,50.06,47.7,48.2,650431,0.0,1.0
2021-10-15,47.54,50.605,47.505,50.25,819653,47.54,50.605,47.505,50.25,819653,0.0,1.0
2021-10-18,48.35,48.54,46.63,47.21,1444248,48.35,48.54,46.63,47.21,1444248,0.0,1.0
2021-10-19,48.95,49.66,47.99,48.42,1457483,48.95,49.66,47.99,48.42,1457483,0.0,1.0
2021-10-20,44.21,47.16,43.2775,44.37,5090711,44.21,47.16,43.2775,44.37,5090711,0.0,1.0
2021-10-21,44.31,45.6,43.76,43.83,1594388,44.31,45.6,43.76,43.83,1594388,0.0,1.0
2021-10-22,44.62,45.06,43.64,44.0,998954,44.62,45.06,43.64,44.0,998954,0.0,1.0
2021-10-25,44.54,44.94,43.79,44.7,898610,44.54,44.94,43.79,44.7,898610,0.0,1.0
2021-10-26,43.06,45.445,43.01,44.76,1156825,43.06,45.445,43.01,44.76,1156825,0.0,1.0
2021-10-27,42.81,43.43,42.38,43.28,951178,42.81,43.43,42.38,43.28,951178,0.0,1.0
2021-10-28,42.58,43.27,42.2,43.03,891429,42.58,43.27,42.2,43.03,891429,0.0,1.0
2021-10-29,41.96,42.87,41.21,42.3,1569881,41.96,42.87,41.21,42.3,1569881,0.0,1.0
2021-11-01,42.48,42.75,41.995,42.11,1029675,42.48,42.75,41.995,42.11,1029675,0.0,1.0
2021-11-02,41.76,42.285,40.8,42.04,1261640,41.76,42.285,40.8,42.04,1261640,0.0,1.0
2021-11-03,41.42,43.52,40.501,40.6,1867311,41.42,43.52,40.501,40.6,1867311,0.0,1.0
2021-11-04,42.71,43.15,41.3332,41.35,1333065,42.71,43.15,41.3332,41.35,1333065,0.0,1.0
2021-11-05,44.65,46.57,44.09,44.19,1594482,44.65,46.57,44.09,44.19,1594482,0.0,1.0
2021-11-08,43.74,44.9,43.43,44.75,1207377,43.74,44.9,43.43,44.75,1207377,0.0,1.0
2021-11-09,44.57,44.83,43.23,43.46,801213,44.57,44.83,43.23,43.46,801213,0.0,1.0
2021-11-10,43.6,44.3299,42.79,44.11,958960,43.6,44.3299,42.79,44.11,958960,0.0,1.0
2021-11-11,43.13,43.79,42.71,43.4,659292,43.13,43.79,42.71,43.4,659292,0.0,1.0
2021-11-12,42.73,43.71,42.71,43.36,484034,42.73,43.71,42.71,43.36,484034,0.0,1.0
2021-11-15,41.33,43.2,41.3,42.75,967590,41.33,43.2,41.3,42.75,967590,0.0,1.0
2021-11-16,40.81,41.23,40.38,40.99,726189,40.81,41.23,40.38,40.99,726189,0.0,1.0
2021-11-17,41.38,41.64,40.57,40.76,805250,41.38,41.64,40.57,40.76,805250,0.0,1.0
2021-11-18,40.3,41.82,39.2916,41.45,1278648,40.3,41.82,39.2916,41.45,1278648,0.0,1.0
2021-11-19,38.55,39.88,38.34,39.88,1611216,38.55,39.88,38.34,39.88,1611216,0.0,1.0
2021-11-22,38.8,39.85,38.25,38.56,1726383,38.8,39.85,38.25,38.56,1726383,0.0,1.0
2021-11-23,38.45,39.32,37.89,39.08,964276,38.45,39.32,37.89,39.08,964276,0.0,1.0
2021-11-24,38.29,38.38,37.59,37.82,900229,38.29,38.38,37.59,37.82,900229,0.0,1.0
2021-11-26,36.13,36.26,34.49,36.0,1288768,36.13,36.26,34.49,36.0,1288768,0.0,1.0
2021-11-29,34.84,37.03,34.76,37.03,1058642,34.84,37.03,34.76,37.03,1058642,0.0,1.0
2021-11-30,34.6,34.95,33.61,34.0,1133992,34.6,34.95,33.61,34.0,1133992,0.0,1.0
2021-12-01,33.65,36.825,33.52,35.92,1246741,33.65,36.825,33.52,35.92,1246741,0.0,1.0
2021-12-02,35.69,36.34,34.005,34.12,2115755,35.69,36.34,34.005,34.12,2115755,0.0,1.0
2021-12-03,35.2,36.5,34.22,35.79,1562110,35.2,36.5,34.22,35.79,1562110,0.0,1.0
2021-12-06,36.13,36.98,35.18,35.79,913404,36.13,36.98,35.18,35.79,913404,0.0,1.0
2021-12-07,36.71,38.03,36.55,36.79,715044,36.71,38.03,36.55,36.79,715044,0.0,1.0
2021-12-08,37.49,37.95,36.74,36.8,703176,37.49,37.95,36.74,36.8,703176,0.0,1.0
2021-12-09,36.93,37.38,36.37,36.8,867692,36.93,37.38,36.37,36.8,867692,0.0,1.0
2021-12-10,36.03,37.32,35.3,37.2,795788,36.03,37.32,35.3,37.2,795788,0.0,1.0
2021-12-13,35.22,36.58,34.8,35.8,1014329,35.22,36.58,34.8,35.8,1014329,0.0,1.0
2021-12-14,35.57,36.61,34.75,34.83,1299550,35.57,36.61,34.75,34.83,1299550,0.0,1.0
2021-12-15,35.93,36.3,34.6,35.35,1259660,35.93,36.3,34.6,35.35,1259660,0.0,1.0
2021-12-16,34.93,36.77,34.65,36.53,1228850,34.93,36.77,34.65,36.53,1228850,0.0,1.0
2021-12-17,35.49,35.94,33.85,34.55,1979380,35.49,35.94,33.85,34.55,1979380,0.0,1.0
2021-12-20,35.54,35.68,33.79,34.15,1256397,35.54,35.68,33.79,34.15,1256397,0.0,1.0
2021-12-21,36.77,37.335,36.13,36.25,685679,36.77,37.335,36.13,36.25,685679,0.0,1.0
2021-12-22,36.74,37.53,36.08,36.58,1022661,36.74,37.53,36.08,36.58,1022661,0.0,1.0
2021-12-23,37.28,37.44,36.37,36.92,735535,37.28,37.44,36.37,36.92,735535,0.0,1.0
2021-12-27,37.51,37.79,36.34,37.07,789826,37.51,37.79,36.34,37.07,789826,0.0,1.0
2021-12-28,37.14,38.0999,37.06,37.18,430321,37.14,38.0999,37.06,37.18,430321,0.0,1.0
2021-12-29,36.9,37.3777,36.72,37.14,611600,36.9,37.3777,36.72,37.14,611600,0.0,1.0
2021-12-30,36.66,37.53,36.64,36.85,660664,36.66,37.53,36.64,36.85,660664,0.0,1.0
2021-12-31,36.59,37.24,36.45,36.73,780366,36.59,37.24,36.45,36.73,780366,0.0,1.0
2022-01-03,37.67,38.51,36.68,36.87,1289900,37.67,38.51,36.68,36.87,1289900,0.0,1.0
2022-01-04,38.44,38.82,37.74,38.16,731632,38.44,38.82,37.74,38.16,731632,0.0,1.0
2022-01-05,38.34,39.55,38.14,38.71,1008337,38.34,39.55,38.14,38.71,1008337,0.0,1.0
2022-01-06,38.1,39.0,37.61,38.03,1081859,38.1,39.0,37.61,38.03,1081859,0.0,1.0
2022-01-07,37.72,38.78,37.35,37.68,1066994,37.72,38.78,37.35,37.68,1066994,0.0,1.0
2022-01-10,38.04,38.14,36.36,37.72,1016999,38.04,38.14,36.36,37.72,1016999,0.0,1.0
2022-01-11,37.24,38.32,37.13,38.32,660031,37.24,38.32,37.13,38.32,660031,0.0,1.0
2022-01-12,36.32,37.735,36.11,37.56,733361,36.32,37.735,36.11,37.56,733361,0.0,1.0
2022-01-13,38.01,38.4,36.47,36.47,744787,38.01,38.4,36.47,36.47,744787,0.0,1.0
2022-01-14,36.43,37.31,35.755,36.6,1135492,36.43,37.31,35.755,36.6,1135492,0.0,1.0
2022-01-18,34.2,35.97,34.07,35.47,1078123,34.2,35.97,34.07,35.47,1078123,0.0,1.0
2022-01-19,34.46,35.46,33.6701,34.46,1083288,34.46,35.46,33.6701,34.46,1083288,0.0,1.0
2022-01-20,33.1,35.38,33.05,34.72,833500,33.1,35.38,33.05,34.72,833500,0.0,1.0
2022-01-21,32.8,33.6899,32.4,32.79,1376554,32.8,33.6899,32.4,32.79,1376554,0.0,1.0
2022-01-24,34.99,35.09,31.95,32.3,1282339,34.99,35.09,31.95,32.3,1282339,0.0,1.0
2022-01-25,35.14,36.0,34.0,34.16,1353874,35.14,36.0,34.0,34.16,1353874,0.0,1.0
2022-01-26,33.72,35.84,33.43,35.06,904781,33.72,35.84,33.43,35.06,904781,0.0,1.0
2022-01-27,31.82,34.141,31.43,33.84,940441,31.82,34.141,31.43,33.84,940441,0.0,1.0
2022-01-28,31.79,32.12,30.2,31.92,1552250,31.79,32.12,30.2,31.92,1552250,0.0,1.0
2022-01-31,33.21,33.24,30.79,30.88,2280964,33.21,33.24,30.79,30.88,2280964,0.0,1.0
2022-02-01,34.73,34.76,32.86,33.54,2039666,34.73,34.76,32.86,33.54,2039666,0.0,1.0
2022-02-02,37.63,40.25,36.64,39.0,4888892,37.63,40.25,36.64,39.0,4888892,0.0,1.0
2022-02-03,37.22,39.03,36.54,37.5,1895778,37.22,39.03,36.54,37.5,1895778,0.0,1.0
2022-02-04,37.76,37.935,35.38,36.76,1698150,37.76,37.935,35.38,36.76,1698150,0.0,1.0
2022-02-07,38.95,39.435,37.85,37.94,1331062,38.95,39.435,37.85,37.94,1331062,0.0,1.0
2022-02-08,40.62,40.8265,38.41,38.76,1235369,40.62,40.8265,38.41,38.76,1235369,0.0,1.0
2022-02-09,42.16,42.19,40.875,40.89,974536,42.16,42.19,40.875,40.89,974536,0.0,1.0
2022-02-10,41.36,43.705,41.07,41.52,1142003,41.36,43.705,41.07,41.52,1142003,0.0,1.0
2022-02-11,41.11,42.21,40.27,41.45,894180,41.11,42.21,40.27,41.45,894180,0.0,1.0
2022-02-14,41.01,42.0,40.73,41.19,979531,41.01,42.0,40.73,41.19,979531,0.0,1.0
2022-02-15,42.52,42.69,41.39,41.39,771642,42.52,42.69,41.39,41.39,771642,0.0,1.0
2022-02-16,43.36,44.03,42.04,42.47,1069861,43.36,44.03,42.04,42.47,1069861,0.0,1.0
2022-02-17,41.63,43.4266,41.0,43.14,729470,41.63,43.4266,41.0,43.14,729470,0.0,1.0
2022-02-18,42.85,43.46,41.3416,41.56,820827,42.85,43.46,41.3416,41.56,820827,0.0,1.0
2022-02-22,41.32,42.92,40.85,42.07,1096236,41.32,42.92,40.85,42.07,1096236,0.0,1.0
2022-02-23,40.59,42.4,39.845,41.71,1106882,40.59,42.4,39.845,41.71,1106882,0.0,1.0
2022-02-24,41.66,41.765,39.1,39.18,912148,41.66,41.765,39.1,39.18,912148,0.0,1.0
2022-02-25,42.84,42.94,40.69,41.65,730924,42.84,42.94,40.69,41.65,730924,0.0,1.0
2022-02-28,42.54,42.815,41.77,42.58,838937,42.54,42.815,41.77,42.58,838937,0.0,1.0
2022-03-01,39.7,42.275,39.345,42.15,1208615,39.7,42.275,39.345,42.15,1208615,0.0,1.0
2022-03-02,41.63,41.92,39.86,39.86,811566,41.63,41.92,39.86,39.86,811566,0.0,1.0
2022-03-03,38.75,42.1399,38.45,41.99,1024558,38.75,42.1399,38.45,41.99,1024558,0.0,1.0
2022-03-04,36.83,38.57,35.56,38.34,1528266,36.83,38.57,35.56,38.34,1528266,0.0,1.0
2022-03-07,31.33,36.73,31.09,36.65,2212029,31.33,36.73,31.09,36.65,2212029,0.0,1.0
2022-03-08,32.67,34.45,30.86,31.2,2009468,32.67,34.45,30.86,31.2,2009468,0.0,1.0
2022-03-09,34.9,35.83,33.835,33.85,1380806,34.9,35.83,33.835,33.85,1380806,0.0,1.0
2022-03-10,35.6,35.7,33.72,34.16,1039258,35.6,35.7,33.72,34.16,1039258,0.0,1.0
2022-03-11,35.25,36.2,34.99,36.02,639508,35.25,36.2,34.99,36.02,639508,0.0,1.0
2022-03-14,33.93,35.52,33.4,35.39,1223919,33.93,35.52,33.4,35.39,1223919,0.0,1.0
2022-03-15,33.79,35.5,33.21,34.35,760473,33.79,35.5,33.21,34.35,760473,0.0,1.0
2022-03-16,35.78,36.14,34.25,34.47,1006951,35.78,36.14,34.25,34.47,1006951,0.0,1.0
2022-03-17,35.43,35.51,34.42,35.01,930553,35.43,35.51,34.42,35.01,930553,0.0,1.0
2022-03-18,35.98,35.98,34.73,35.4,1233173,35.98,35.98,34.73,35.4,1233173,0.0,1.0
2022-03-21,35.98,36.73,35.47,36.11,1113509,35.98,36.73,35.47,36.11,1113509,0.0,1.0
2022-03-22,37.47,38.3,36.28,36.28,1472725,37.47,38.3,36.28,36.28,1472725,0.0,1.0
2022-03-23,36.92,38.11,36.82,36.93,677516,36.92,38.11,36.82,36.93,677516,0.0,1.0
2022-03-24,37.8,37.9,36.76,37.26,803223,37.8,37.9,36.76,37.26,803223,0.0,1.0
2022-03-25,36.08,38.09,35.42,37.9,948139,36.08,38.09,35.42,37.9,948139,0.0,1.0
2022-03-28,36.18,36.53,35.67,36.1,822132,36.18,36.53,35.67,36.1,822132,0.0,1.0
2022-03-29,38.28,38.55,36.635,36.94,1276177,38.28,38.55,36.635,36.94,1276177,0.0,1.0
2022-03-30,37.34,38.61,37.31,37.82,683858,37.34,38.61,37.31,37.82,683858,0.0,1.0
2022-03-31,38.16,38.56,37.04,37.57,866931,38.16,38.56,37.04,37.57,866931,0.0,1.0
2022-04-01,36.96,39.0,36.27,38.2,984481,36.96,39.0,36.27,38.2,984481,0.0,1.0
2022-04-04,37.73,37.93,35.84,36.78,993529,37.73,37.93,35.84,36.78,993529,0.0,1.0
2022-04-05,36.15,38.21,36.05,37.73,794866,36.15,38.21,36.05,37.73,794866,0.0,1.0
2022-04-06,35.09,35.625,33.7,35.45,1102976,35.09,35.625,33.7,35.45,1102976,0.0,1.0
2022-04-07,35.01,35.3,33.92,35.25,1235485,35.01,35.3,33.92,35.25,1235485,0.0,1.0
2022-04-08,33.98,35.05,33.31,34.62,1314048,33.98,35.05,33.31,34.62,1314048,0.0,1.0
2022-04-11,34.6,35.36,33.63,33.69,1225989,34.6,35.36,33.63,33.69,1225989,0.0,1.0
2022-04-12,35.54,36.53,34.91,34.91,1102930,35.54,36.53,34.91,34.91,1102930,0.0,1.0
2022-04-13,37.16,37.7803,35.47,35.58,944466,37.16,37.7803,35.47,35.58,944466,0.0,1.0
2022-04-14,36.02,37.15,35.6,36.93,939554,36.02,37.15,35.6,36.93,939554,0.0,1.0
2022-04-18,36.2,37.22,35.34,35.34,781833,36.2,37.22,35.34,35.34,781833,0.0,1.0
2022-04-19,37.26,38.06,36.44,36.45,793087,37.26,38.06,36.44,36.45,793087,0.0,1.0
2022-04-20,37.49,38.0,37.21,37.65,618299,37.49,38.0,37.21,37.65,618299,0.0,1.0
2022-04-21,38.83,39.09,38.03,38.17,1397530,38.83,39.09,38.03,38.17,1397530,0.0,1.0
2022-04-22,38.61,39.55,38.105,38.85,1099710,38.61,39.55,38.105,38.85,1099710,0.0,1.0
2022-04-25,41.12,41.13,38.1,38.1,1318477,41.12,41.13,38.1,38.1,1318477,0.0,1.0
2022-04-26,39.42,41.12,39.06,40.8,986817,39.42,41.12,39.06,40.8,986817,0.0,1.0
2022-04-27,38.39,40.33,38.01,39.36,1033131,38.39,40.33,38.01,39.36,1033131,0.0,1.0
2022-04-28,38.84,39.49,37.79,39.03,873044,38.84,39.49,37.79,39.03,873044,0.0,1.0
2022-04-29,36.33,39.26,36.07,38.74,1173726,36.33,39.26,36.07,38.74,1173726,0.0,1.0
2022-05-02,38.84,38.89,35.83,36.37,1432242,38.84,38.89,35.83,36.37,1432242,0.0,1.0
2022-05-03,39.46,40.02,36.99,38.96,2191770,39.46,40.02,36.99,38.96,2191770,0.0,1.0
2022-05-04,34.65,35.47,32.29,33.06,3999432,34.65,35.47,32.29,33.06,3999432,0.0,1.0
2022-05-05,34.6,35.51,33.2,33.2,1758253,34.6,35.51,33.2,33.2,1758253,0.0,1.0
2022-05-06,35.53,36.58,34.23,34.45,1604814,35.53,36.58,34.23,34.45,1604814,0.0,1.0
2022-05-09,31.35,35.22,31.1,34.88,1159826,31.35,35.22,31.1,34.88,1159826,0.0,1.0
2022-05-10,33.36,33.53,31.39,32.09,1100360,33.36,33.53,31.39,32.09,1100360,0.0,1.0
2022-05-11,32.25,33.99,32.06,33.08,904032,32.25,33.99,32.06,33.08,904032,0.0,1.0
2022-05-12,33.8,34.06,31.55,32.01,870255,33.8,34.06,31.55,32.01,870255,0.0,1.0
2022-05-13,34.18,35.05,34.08,34.66,711889,34.18,35.05,34.08,34.66,711889,0.0,1.0
2022-05-16,32.15,34.485,32.14,34.06,899672,32.15,34.485,32.14,34.06,899672,0.0,1.0
2022-05-17,32.35,33.75,32.09,32.85,1003923,32.35,33.75,32.09,32.85,1003923,0.0,1.0
2022-05-18,29.89,32.07,29.555,32.06,1226447,29.89,32.07,29.555,32.06,1226447,0.0,1.0
2022-05-19,28.51,29.8,28.46,29.38,1579504,28.51,29.8,28.46,29.38,1579504,0.0,1.0
2022-05-20,27.36,29.15,26.92,29.0,1263437,27.36,29.15,26.92,29.0,1263437,0.0,1.0
2022-05-23,26.93,27.78,26.23,27.78,1288692,26.93,27.78,26.23,27.78,1288692,0.0,1.0
2022-05-24,25.46,26.57,25.135,26.57,1120975,25.46,26.57,25.135,26.57,1120975,0.0,1.0
2022-05-25,27.84,28.24,25.19,25.34,1112372,27.84,28.24,25.19,25.34,1112372,0.0,1.0
2022-05-26,29.25,30.2,27.7,27.7,1064408,29.25,30.2,27.7,27.7,1064408,0.0,1.0
2022-05-27,30.52,31.045,30.0,30.04,747227,30.52,31.045,30.0,30.04,747227,0.0,1.0
2022-05-31,30.35,31.06,30.14,30.14,909619,30.35,31.06,30.14,30.14,909619,0.0,1.0
2022-06-01,30.04,30.615,29.01,30.31,933356,30.04,30.615,29.01,30.31,933356,0.0,1.0
2022-06-02,31.03,31.08,30.11,30.14,876506,31.03,31.08,30.11,30.14,876506,0.0,1.0
2022-06-03,29.93,30.939,29.67,30.38,517357,29.93,30.939,29.67,30.38,517357,0.0,1.0
2022-06-06,29.98,30.27,29.25,30.21,574484,29.98,30.27,29.25,30.21,574484,0.0,1.0
2022-06-07,30.11,30.45,29.26,29.53,549716,30.11,30.45,29.26,29.53,549716,0.0,1.0
2022-06-08,29.92,30.4499,29.69,30.1,300634,29.92,30.4499,29.69,30.1,300634,0.0,1.0
2022-06-09,29.48,30.21,29.2167,29.61,462916,29.48,30.21,29.2167,29.61,462916,0.0,1.0
2022-06-10,27.92,29.3,27.8,28.75,787673,27.92,29.3,27.8,28.75,787673,0.0,1.0
2022-06-13,25.69,27.09,25.47,26.86,1106708,25.69,27.09,25.47,26.86,1106708,0.0,1.0
2022-06-14,25.87,26.67,25.66,25.77,952427,25.87,26.67,25.66,25.77,952427,0.0,1.0
2022-06-15,26.46,27.01,26.01,26.3,676632,26.46,27.01,26.01,26.3,676632,0.0,1.0
2022-06-16,23.94,25.2164,23.59,25.06,964418,23.94,25.2164,23.59,25.06,964418,0.0,1.0
2022-06-17,24.11,24.59,23.75,23.93,1389631,24.11,24.59,23.75,23.93,1389631,0.0,1.0
2022-06-21,23.21,24.63,23.2,24.41,952274,23.21,24.63,23.2,24.41,952274,0.0,1.0
2022-06-22,23.32,23.53,22.6,22.78,928432,23.32,23.53,22.6,22.78,928432,0.0,1.0
2022-06-23,23.63,23.76,22.305,23.67,1463257,23.63,23.76,22.305,23.67,1463257,0.0,1.0
2022-06-24,23.97,24.93,23.92,24.0,1880093,23.97,24.93,23.92,24.0,1880093,0.0,1.0
2022-06-27,23.39,24.65,23.24,24.14,1420121,23.39,24.65,23.24,24.14,1420121,0.0,1.0
2022-06-28,22.76,24.34,22.71,23.54,1080880,22.76,24.34,22.71,23.54,1080880,0.0,1.0
2022-06-29,22.41,22.72,21.62,22.72,893953,22.41,22.72,21.62,22.72,893953,0.0,1.0
2022-06-30,22.03,22.62,21.47,22.22,1215204,22.03,22.62,21.47,22.22,1215204,0.0,1.0
2022-07-01,22.58,22.95,21.81,22.03,926443,22.58,22.95,21.81,22.03,926443,0.0,1.0
2022-07-05,23.67,23.69,21.65,22.01,1079402,23.67,23.69,21.65,22.01,1079402,0.0,1.0
2022-07-06,22.51,24.09,22.225,23.81,826463,22.51,24.09,22.225,23.81,826463,0.0,1.0
2022-07-07,23.31,23.35,22.73,22.98,799276,23.31,23.35,22.73,22.98,799276,0.0,1.0
2022-07-08,22.77,23.4818,22.63,22.92,554137,22.77,23.4818,22.63,22.92,554137,0.0,1.0
2022-07-11,22.3,22.83,21.965,22.51,642519,22.3,22.83,21.965,22.51,642519,0.0,1.0
2022-07-12,22.81,23.13,22.11,22.35,919343,22.81,23.13,22.11,22.35,919343,0.0,1.0
2022-07-13,22.9,22.98,22.025,22.34,926739,22.9,22.98,22.025,22.34,926739,0.0,1.0
2022-07-14,22.28,22.8575,22.02,22.61,675142,22.28,22.8575,22.02,22.61,675142,0.0,1.0
2022-07-15,22.98,23.3606,22.41,22.76,673472,22.98,23.3606,22.41,22.76,673472,0.0,1.0
2022-07-18,23.18,23.55,22.17,22.17,1127150,23.18,23.55,22.17,22.17,1127150,0.0,1.0
2022-07-19,24.82,25.245,23.2468,23.44,1270499,24.82,25.245,23.2468,23.44,1270499,0.0,1.0
2022-07-20,25.6,25.71,24.67,25.03,1264714,25.6,25.71,24.67,25.03,1264714,0.0,1.0
2022-07-21,25.41,25.54,24.75,25.28,645303,25.41,25.54,24.75,25.28,645303,0.0,1.0
2022-07-22,25.35,25.97,25.01,25.34,720547,25.35,25.97,25.01,25.34,720547,0.0,1.0
2022-07-25,24.93,25.52,24.45,25.52,461165,24.93,25.52,24.45,25.52,461165,0.0,1.0
2022-07-26,23.62,24.76,23.61,24.76,640657,23.62,24.76,23.61,24.76,640657,0.0,1.0
2022-07-27,24.33,24.455,23.58,24.19,1364671,24.33,24.455,23.58,24.19,1364671,0.0,1.0
2022-07-28,26.84,26.9,24.245,24.32,1218332,26.84,26.9,24.245,24.32,1218332,0.0,1.0
2022-07-29,27.75,28.01,26.19,26.92,1269629,27.75,28.01,26.19,26.92,1269629,0.0,1.0
2022-08-01,27.6,28.18,26.96,27.22,871491,27.6,28.18,26.96,27.22,871491,0.0,1.0
2022-08-02,28.05,28.39,27.28,27.55,529868,28.05,28.39,27.28,27.55,529868,0.0,1.0
2022-08-03,29.5,29.7,28.2,28.2,779917,29.5,29.7,28.2,28.2,779917,0.0,1.0
2022-08-04,28.31,29.74,28.07,29.25,823060,28.31,29.74,28.07,29.25,823060,0.0,1.0
2022-08-05,27.92,28.57,27.635,27.96,783670,27.92,28.57,27.635,27.96,783670,0.0,1.0
2022-08-08,29.53,30.37,28.25,28.32,567790,29.53,30.37,28.25,28.32,567790,0.0,1.0
2022-08-09,28.67,29.45,28.415,29.21,632497,28.67,29.45,28.415,29.21,632497,0.0,1.0
2022-08-10,30.31,30.99,29.35,29.4,814004,30.31,30.99,29.35,29.4,814004,0.0,1.0
2022-08-11,31.4,31.43,30.595,30.83,1087286,31.4,31.43,30.595,30.83,1087286,0.0,1.0
2022-08-12,32.88,32.88,31.37,31.57,997119,32.88,32.88,31.37,31.57,997119,0.0,1.0
2022-08-15,32.85,33.75,32.3,32.51,1404291,32.85,33.75,32.3,32.51,1404291,0.0,1.0
2022-08-16,33.35,33.82,32.09,32.9,800835,33.35,33.82,32.09,32.9,800835,0.0,1.0
2022-08-17,32.81,32.83,31.82,32.26,648607,32.81,32.83,31.82,32.26,648607,0.0,1.0
2022-08-18,33.28,33.39,31.77,31.82,1040748,33.28,33.39,31.77,31.82,1040748,0.0,1.0
2022-08-19,31.64,33.0,31.41,32.67,527712,31.64,33.0,31.41,32.67,527712,0.0,1.0
2022-08-22,29.71,30.89,29.54,30.89,889386,29.71,30.89,29.54,30.89,889386,0.0,1.0
2022-08-23,30.34,31.15,29.805,29.93,1113604,30.34,31.15,29.805,29.93,1113604,0.0,1.0
2022-08-24,28.84,30.51,27.53,27.67,3304654,28.84,30.51,27.53,27.67,3304654,0.0,1.0
2022-08-25,28.61,29.36,27.77,29.17,1591892,28.61,29.36,27.77,29.17,1591892,0.0,1.0
2022-08-26,26.38,28.97,26.31,28.73,1492636,26.38,28.97,26.31,28.73,1492636,0.0,1.0
2022-08-29,25.99,26.435,25.55,25.94,987157,25.99,26.435,25.55,25.94,987157,0.0,1.0
2022-08-30,25.54,26.43,25.365,26.14,922618,25.54,26.43,25.365,26.14,922618,0.0,1.0
2022-08-31,24.51,25.58,24.45,25.42,1320653,24.51,25.58,24.45,25.42,1320653,0.0,1.0
2022-09-01,25.49,25.55,23.66,24.0,1608458,25.49,25.55,23.66,24.0,1608458,0.0,1.0
2022-09-02,25.79,26.65,25.22,25.89,1297594,25.79,26.65,25.22,25.89,1297594,0.0,1.0
2022-09-06,25.06,26.17,24.86,26.15,897234,25.06,26.17,24.86,26.15,897234,0.0,1.0
2022-09-07,26.86,26.87,25.03,25.05,865928,26.86,26.87,25.03,25.05,865928,0.0,1.0
2022-09-08,28.42,28.44,26.52,26.55,870153,28.42,28.44,26.52,26.55,870153,0.0,1.0
2022-09-09,29.65,30.22,28.59,28.77,1178298,29.65,30.22,28.59,28.77,1178298,0.0,1.0
2022-09-12,29.69,30.34,29.33,29.84,722459,29.69,30.34,29.33,29.84,722459,0.0,1.0
2022-09-13,28.4,29.0,28.14,28.41,612558,28.4,29.0,28.14,28.41,612558,0.0,1.0
2022-09-14,28.65,29.075,27.68,28.58,683287,28.65,29.075,27.68,28.58,683287,0.0,1.0
2022-09-15,28.86,29.82,28.35,28.35,872377,28.86,29.82,28.35,28.35,872377,0.0,1.0
2022-09-16,28.34,28.36,27.04,28.27,890235,28.34,28.36,27.04,28.27,890235,0.0,1.0
2022-09-19,28.26,29.28,27.99,27.99,730809,28.26,29.28,27.99,27.99,730809,0.0,1.0
2022-09-20,28.0,28.12,27.495,27.96,499915,28.0,28.12,27.495,27.96,499915,0.0,1.0
2022-09-21,28.29,29.225,27.89,28.2,829940,28.29,29.225,27.89,28.2,829940,0.0,1.0
2022-09-22,26.88,28.28,26.43,28.05,929178,26.88,28.28,26.43,28.05,929178,0.0,1.0
2022-09-23,25.53,26.7,24.92,26.34,872021,25.53,26.7,24.92,26.34,872021,0.0,1.0
2022-09-26,25.03,26.63,25.01,25.57,970553,25.03,26.63,25.01,25.57,970553,0.0,1.0
2022-09-27,25.9,27.17,25.5101,25.66,960506,25.9,27.17,25.5101,25.66,960506,0.0,1.0
2022-09-28,26.61,26.84,25.53,26.14,791477,26.61,26.84,25.53,26.14,791477,0.0,1.0
2022-09-29,25.63,26.135,24.75,25.95,719628,25.63,26.135,24.75,25.95,719628,0.0,1.0
2022-09-30,24.98,25.77,24.66,25.36,640197,24.98,25.77,24.66,25.36,640197,0.0,1.0
2022-10-03,24.47,25.61,24.0,25.31,1065147,24.47,25.61,24.0,25.31,1065147,0.0,1.0
2022-10-04,26.76,27.06,25.12,25.32,855905,26.76,27.06,25.12,25.32,855905,0.0,1.0
2022-10-05,27.6,27.685,25.995,26.1,692014,27.6,27.685,25.995,26.1,692014,0.0,1.0
2022-10-06,26.35,28.11,26.26,27.43,546751,26.35,28.11,26.26,27.43,546751,0.0,1.0
2022-10-07,25.43,25.885,24.76,25.71,632761,25.43,25.885,24.76,25.71,632761,0.0,1.0
2022-10-10,25.07,25.67,24.325,25.44,599449,25.07,25.67,24.325,25.44,599449,0.0,1.0
2022-10-11,25.61,25.81,23.94,25.04,785905,25.61,25.81,23.94,25.04,785905,0.0,1.0
2022-10-12,25.92,26.09,25.035,25.55,1022794,25.92,26.09,25.035,25.55,1022794,0.0,1.0
2022-10-13,26.71,27.0836,24.83,25.3,886776,26.71,27.0836,24.83,25.3,886776,0.0,1.0
2022-10-14,26.25,27.53,26.14,27.16,664134,26.25,27.53,26.14,27.16,664134,0.0,1.0
2022-10-17,27.63,27.77,26.71,26.83,719508,27.63,27.77,26.71,26.83,719508,0.0,1.0
2022-10-18,28.44,29.03,27.775,28.48,673736,28.44,29.03,27.775,28.48,673736,0.0,1.0
2022-10-19,28.66,29.53,28.315,28.44,980355,28.66,29.53,28.315,28.44,980355,0.0,1.0
2022-10-20,28.27,29.385,27.98,28.51,670020,28.27,29.385,27.98,28.51,670020,0.0,1.0
2022-10-21,29.53,29.66,27.95,28.26,887433,29.53,29.66,27.95,28.26,887433,0.0,1.0
2022-10-24,29.62,30.71,29.055,29.67,799862,29.62,30.71,29.055,29.67,799862,0.0,1.0
2022-10-25,31.02,31.075,29.25,29.43,695500,31.02,31.075,29.25,29.43,695500,0.0,1.0
2022-10-26,31.1,33.28,31.08,31.14,1571198,31.1,33.28,31.08,31.14,1571198,0.0,1.0
2022-10-27,32.07,33.07,31.33,31.72,1219428,32.07,33.07,31.33,31.72,1219428,0.0,1.0
2022-10-28,33.82,34.15,31.87,32.35,934030,33.82,34.15,31.87,32.35,934030,0.0,1.0
2022-10-31,33.39,34.3,33.255,33.48,989436,33.39,34.3,33.255,33.48,989436,0.0,1.0
2022-11-01,32.47,33.97,32.27,33.63,1251339,32.47,33.97,32.27,33.63,1251339,0.0,1.0
2022-11-02,30.09,34.1999,30.01,33.06,1605679,30.09,34.1999,30.01,33.06,1605679,0.0,1.0
2022-11-03,29.46,30.56,29.21,29.58,742759,29.46,30.56,29.21,29.58,742759,0.0,1.0
2022-11-04,30.3,30.47,29.14,30.18,819369,30.3,30.47,29.14,30.18,819369,0.0,1.0
2022-11-07,28.93,30.455,28.275,30.27,870454,28.93,30.455,28.275,30.27,870454,0.0,1.0
2022-11-08,28.89,29.62,28.31,28.73,805040,28.89,29.62,28.31,28.73,805040,0.0,1.0
2022-11-09,28.46,28.867,27.77,28.55,888394,28.46,28.867,27.77,28.55,888394,0.0,1.0
2022-11-10,32.12,32.2,29.92,29.92,1127818,32.12,32.2,29.92,29.92,1127818,0.0,1.0
2022-11-11,33.29,33.325,32.196,32.49,873712,33.29,33.325,32.196,32.49,873712,0.0,1.0
2022-11-14,34.08,34.63,32.59,32.79,1110013,34.08,34.63,32.59,32.79,1110013,0.0,1.0
2022-11-15,34.31,35.44,34.16,34.61,804171,34.31,35.44,34.16,34.61,804171,0.0,1.0
2022-11-16,33.76,33.97,32.39,33.74,625568,33.76,33.97,32.39,33.74,625568,0.0,1.0
2022-11-17,33.44,33.53,32.52,33.3,649863,33.44,33.53,32.52,33.3,649863,0.0,1.0
2022-11-18,33.87,34.785,33.535,34.5,620075,33.87,34.785,33.535,34.5,620075,0.0,1.0
2022-11-21,33.22,33.9,32.49,33.68,583443,33.22,33.9,32.49,33.68,583443,0.0,1.0
2022-11-22,34.22,34.33,32.52,33.3,810196,34.22,34.33,32.52,33.3,810196,0.0,1.0
2022-11-23,34.6,34.735,34.14,34.15,621062,34.6,34.735,34.14,34.15,621062,0.0,1.0
2022-11-25,34.81,34.87,34.25,34.76,257003,34.81,34.87,34.25,34.76,257003,0.0,1.0
2022-11-28,34.56,35.37,34.33,34.58,822754,34.56,35.37,34.33,34.58,822754,0.0,1.0
2022-11-29,33.09,34.41,32.9,34.37,927966,33.09,34.41,32.9,34.37,927966,0.0,1.0
2022-11-30,33.45,33.77,32.58,33.07,865142,33.45,33.77,32.58,33.07,865142,0.0,1.0
2022-12-01,33.15,33.7,32.755,33.53,636054,33.15,33.7,32.755,33.53,636054,0.0,1.0
2022-12-02,32.14,32.875,31.58,32.2,837690,32.14,32.875,31.58,32.2,837690,0.0,1.0
2022-12-05,32.56,33.11,30.96,31.7,1468779,32.56,33.11,30.96,31.7,1468779,0.0,1.0
2022-12-06,32.94,33.47,32.27,32.42,1005828,32.94,33.47,32.27,32.42,1005828,0.0,1.0
2022-12-07,32.82,33.31,32.52,32.68,850795,32.82,33.31,32.52,32.68,850795,0.0,1.0
2022-12-08,35.91,36.33,33.18,33.3,1650119,35.91,36.33,33.18,33.3,1650119,0.0,1.0
2022-12-09,35.25,36.89,34.78,35.79,1426774,35.25,36.89,34.78,35.79,1426774,0.0,1.0
2022-12-12,34.57,35.03,33.075,34.11,2350413,34.57,35.03,33.075,34.11,2350413,0.0,1.0
2022-12-13,35.54,36.16,34.73,35.51,1666708,35.54,36.16,34.73,35.51,1666708,0.0,1.0
2022-12-14,35.68,36.38,34.8301,35.66,1268060,35.68,36.38,34.8301,35.66,1268060,0.0,1.0
2022-12-15,35.06,35.43,34.14,35.02,1092634,35.06,35.43,34.14,35.02,1092634,0.0,1.0
2022-12-16,35.43,35.62,33.78,34.48,1674927,35.43,35.62,33.78,34.48,1674927,0.0,1.0
2022-12-19,33.1,35.59,32.67,35.25,1328677,33.1,35.59,32.67,35.25,1328677,0.0,1.0
2022-12-20,32.62,33.66,32.55,32.8,834416,32.62,33.66,32.55,32.8,834416,0.0,1.0
2022-12-21,32.8,32.98,31.86,32.12,744232,32.8,32.98,31.86,32.12,744232,0.0,1.0
2022-12-22,33.08,33.1,31.8,32.26,626797,33.08,33.1,31.8,32.26,626797,0.0,1.0
2022-12-23,32.94,33.53,32.34,32.96,399100,32.94,33.53,32.34,32.96,399100,0.0,1.0
2022-12-27,32.86,33.09,32.34,33.09,577834,32.86,33.09,32.34,33.09,577834,0.0,1.0
2022-12-28,32.1,33.19,32.04,32.95,672135,32.1,33.19,32.04,32.95,672135,0.0,1.0
2022-12-29,33.52,33.72,32.11,32.27,858672,33.52,33.72,32.11,32.27,858672,0.0,1.0
2022-12-30,31.91,33.21,31.58,32.97,887617,31.91,33.21,31.58,32.97,887617,0.0,1.0
2023-01-03,32.42,33.05,31.83,32.56,932993,32.42,33.05,31.83,32.56,932993,0.0,1.0
2023-01-04,34.02,34.19,32.6,32.95,833593,34.02,34.19,32.6,32.95,833593,0.0,1.0
2023-01-05,34.54,34.615,33.49,33.81,908322,34.54,34.615,33.49,33.81,908322,0.0,1.0
2023-01-06,35.7,36.4,34.79,34.86,869350,35.7,36.4,34.79,34.86,869350,0.0,1.0
2023-01-09,36.62,36.9299,35.87,35.94,864681,36.62,36.9299,35.87,35.94,864681,0.0,1.0
2023-01-10,37.74,37.84,36.5,36.5,884831,37.74,37.84,36.5,36.5,884831,0.0,1.0
2023-01-11,36.79,38.64,36.37,37.82,1078093,36.79,38.64,36.37,37.82,1078093,0.0,1.0
2023-01-12,36.98,37.95,36.73,37.3,771689,36.98,37.95,36.73,37.3,771689,0.0,1.0
2023-01-13,37.56,37.795,36.15,36.46,989345,37.56,37.795,36.15,36.46,989345,0.0,1.0
2023-01-17,37.25,37.69,36.84,37.43,717732,37.25,37.69,36.84,37.43,717732,0.0,1.0
2023-01-18,36.82,38.11,36.74,37.63,641531,36.82,38.11,36.74,37.63,641531,0.0,1.0
2023-01-19,35.74,36.81,35.605,36.46,923126,35.74,36.81,35.605,36.46,923126,0.0,1.0
2023-01-20,37.77,37.94,35.95,36.08,1168876,37.77,37.94,35.95,36.08,1168876,0.0,1.0
2023-01-23,38.42,38.8,37.68,37.78,935149,38.42,38.8,37.68,37.78,935149,0.0,1.0
2023-01-24,37.66,38.66,36.73,38.3,796851,37.66,38.66,36.73,38.3,796851,0.0,1.0
2023-01-25,38.09,38.12,35.85,37.09,739190,38.09,38.12,35.85,37.09,739190,0.0,1.0
2023-01-26,38.97,39.05,37.95,38.5,777209,38.97,39.05,37.95,38.5,777209,0.0,1.0
2023-01-27,39.06,39.43,38.78,39.09,708192,39.06,39.43,38.78,39.09,708192,0.0,1.0
2023-01-30,38.55,38.97,37.98,38.57,1021373,38.55,38.97,37.98,38.57,1021373,0.0,1.0
2023-01-31,39.46,39.575,38.51,38.58,1234438,39.46,39.575,38.51,38.58,1234438,0.0,1.0
2023-02-01,39.28,41.55,36.6194,41.27,3687321,39.28,41.55,36.6194,41.27,3687321,0.0,1.0
2023-02-02,40.47,41.12,39.2,40.39,2064095,40.47,41.12,39.2,40.39,2064095,0.0,1.0
2023-02-03,41.09,41.38,39.46,39.86,1558674,41.09,41.38,39.46,39.86,1558674,0.0,1.0
2023-02-06,40.35,40.93,39.8,40.0,934288,40.35,40.93,39.8,40.0,934288,0.0,1.0
2023-02-07,41.12,41.16,39.39,40.09,1006877,41.12,41.16,39.39,40.09,1006877,0.0,1.0
2023-02-08,40.74,40.975,40.16,40.51,758186,40.74,40.975,40.16,40.51,758186,0.0,1.0
2023-02-09,40.67,41.55,40.3801,41.29,1021872,40.67,41.55,40.3801,41.29,1021872,0.0,1.0
2023-02-10,40.2,40.35,39.44,40.12,895859,40.2,40.35,39.44,40.12,895859,0.0,1.0
2023-02-13,40.67,40.93,39.82,40.19,684954,40.67,40.93,39.82,40.19,684954,0.0,1.0
2023-02-14,40.85,41.29,39.92,40.56,628550,40.85,41.29,39.92,40.56,628550,0.0,1.0
2023-02-15,41.06,41.17,40.41,40.52,525801,41.06,41.17,40.41,40.52,525801,0.0,1.0
2023-02-16,40.75,42.12,40.36,40.45,1082569,40.75,42.12,40.36,40.45,1082569,0.0,1.0
2023-02-17,39.4,40.51,39.06,40.18,1191531,39.4,40.51,39.06,40.18,1191531,0.0,1.0
2023-02-21,38.74,39.43,37.72,38.88,1264779,38.74,39.43,37.72,38.88,1264779,0.0,1.0
2023-02-22,40.73,40.76,38.8599,39.38,987366,40.73,40.76,38.8599,39.38,987366,0.0,1.0
2023-02-23,39.88,40.935,38.96,40.88,1077724,39.88,40.935,38.96,40.88,1077724,0.0,1.0
2023-02-24,38.43,39.36,38.27,39.13,978413,38.43,39.36,38.27,39.13,978413,0.0,1.0
2023-02-27,38.02,38.86,37.8994,38.72,639314,38.02,38.86,37.8994,38.72,639314,0.0,1.0
2023-02-28,38.0,38.465,37.7,38.07,1217294,38.0,38.465,37.7,38.07,1217294,0.0,1.0
2023-03-01,39.06,39.16,37.735,38.01,731809,39.06,39.16,37.735,38.01,731809,0.0,1.0
2023-03-02,39.93,40.02,38.51,38.97,533918,39.93,40.02,38.51,38.97,533918,0.0,1.0
2023-03-03,38.69,39.685,38.26,39.67,815319,38.69,39.685,38.26,39.67,815319,0.0,1.0
2023-03-06,38.39,38.94,37.82,38.69,809170,38.39,38.94,37.82,38.69,809170,0.0,1.0
2023-03-07,38.02,38.97,37.84,38.43,1075171,38.02,38.97,37.84,38.43,1075171,0.0,1.0
2023-03-08,38.31,38.48,37.45,38.01,658584,38.31,38.48,37.45,38.01,658584,0.0,1.0
2023-03-09,36.42,38.7,36.245,38.38,1525851,36.42,38.7,36.245,38.38,1525851,0.0,1.0
2023-03-10,34.81,36.47,34.47,36.4,1498510,34.81,36.47,34.47,36.4,1498510,0.0,1.0
2023-03-13,34.49,34.57,32.62,34.0,1810074,34.49,34.57,32.62,34.0,1810074,0.0,1.0
2023-03-14,35.22,36.37,34.76,35.53,1082781,35.22,36.37,34.76,35.53,1082781,0.0,1.0
2023-03-15,36.21,36.22,34.11,34.44,1074436,36.21,36.22,34.11,34.44,1074436,0.0,1.0
2023-03-16,36.14,37.56,35.33,35.79,1115166,36.14,37.56,35.33,35.79,1115166,0.0,1.0
2023-03-17,35.76,36.2419,35.22,35.8,1538985,35.76,36.2419,35.22,35.8,1538985,0.0,1.0
2023-03-20,36.34,37.055,35.68,36.07,1286770,36.34,37.055,35.68,36.07,1286770,0.0,1.0
2023-03-21,37.22,38.06,36.93,36.99,1361315,37.22,38.06,36.93,36.99,1361315,0.0,1.0
2023-03-22,37.33,38.25,36.71,37.18,1152437,37.33,38.25,36.71,37.18,1152437,0.0,1.0
2023-03-23,36.22,37.885,35.2,37.53,1421779,36.22,37.885,35.2,37.53,1421779,0.0,1.0
2023-03-24,35.78,36.6,35.5,36.09,1379044,35.78,36.6,35.5,36.09,1379044,0.0,1.0
2023-03-27,35.26,36.07,34.76,36.07,1227595,35.26,36.07,34.76,36.07,1227595,0.0,1.0
2023-03-28,35.88,36.26,35.01,35.13,1060274,35.88,36.26,35.01,35.13,1060274,0.0,1.0
2023-03-29,35.9,36.29,35.48,36.26,710924,35.9,36.29,35.48,36.26,710924,0.0,1.0
2023-03-30,37.22,37.61,35.97,36.12,960584,37.22,37.61,35.97,36.12,960584,0.0,1.0
2023-03-31,38.0,38.05,36.97,37.55,1276759,38.0,38.05,36.97,37.55,1276759,0.0,1.0
2023-04-03,37.57,38.31,36.64,38.18,793505,37.57,38.31,36.64,38.18,793505,0.0,1.0
2023-04-04,37.32,38.4,36.53,37.81,965485,37.32,38.4,36.53,37.81,965485,0.0,1.0
2023-04-05,37.73,37.76,36.49,37.14,834813,37.73,37.76,36.49,37.14,834813,0.0,1.0
2023-04-06,37.43,37.91,36.875,37.85,613545,37.43,37.91,36.875,37.85,613545,0.0,1.0
2023-04-10,38.2,38.7,36.99,37.23,913938,38.2,38.7,36.99,37.23,913938,0.0,1.0
2023-04-11,38.03,38.595,37.91,38.29,633835,38.03,38.595,37.91,38.29,633835,0.0,1.0
2023-04-12,35.98,38.395,35.94,38.32,875304,35.98,38.395,35.94,38.32,875304,0.0,1.0
2023-04-13,36.93,37.52,36.16,36.35,836192,36.93,37.52,36.16,36.35,836192,0.0,1.0
2023-04-14,37.3,38.155,36.82,37.29,742508,37.3,38.155,36.82,37.29,742508,0.0,1.0
2023-04-17,37.18,37.85,36.55,37.47,594611,37.18,37.85,36.55,37.47,594611,0.0,1.0
2023-04-18,38.22,38.46,37.555,37.57,764252,38.22,38.46,37.555,37.57,764252,0.0,1.0
2023-04-19,38.5,38.5,37.84,38.01,468943,38.5,38.5,37.84,38.01,468943,0.0,1.0
2023-04-20,38.19,39.07,37.88,38.2,718014,38.19,39.07,37.88,38.2,718014,0.0,1.0
2023-04-21,39.17,39.415,38.23,38.33,735977,39.17,39.415,38.23,38.33,735977,0.0,1.0
2023-04-24,39.34,39.38,38.62,38.99,777606,39.34,39.38,38.62,38.99,777606,0.0,1.0
2023-04-25,38.17,39.245,37.88,39.13,681401,38.17,39.245,37.88,39.13,681401,0.0,1.0
2023-04-26,37.97,39.1,37.96,38.29,695701,37.97,39.1,37.96,38.29,695701,0.0,1.0
2023-04-27,38.91,39.09,37.82,38.36,607824,38.91,39.09,37.82,38.36,607824,0.0,1.0
2023-04-28,39.92,39.94,38.83,38.91,1176646,39.92,39.94,38.83,38.91,1176646,0.0,1.0
2023-05-01,40.28,40.9,39.635,39.77,1661386,40.28,40.9,39.635,39.77,1661386,0.0,1.0
2023-05-02,40.27,40.66,38.71,39.6,1964897,40.27,40.66,38.71,39.6,1964897,0.0,1.0
2023-05-03,38.76,39.99,34.23,36.72,4030276,38.76,39.99,34.23,36.72,4030276,0.0,1.0
2023-05-04,39.0,40.68,38.63,39.6,1690033,39.0,40.68,38.63,39.6,1690033,0.0,1.0
2023-05-05,38.05,40.09,37.51,39.69,1065825,38.05,40.09,37.51,39.69,1065825,0.0,1.0
2023-05-08,36.96,38.7,36.74,38.18,703256,36.96,38.7,36.74,38.18,703256,0.0,1.0
2023-05-09,37.4,37.63,36.47,36.79,511046,37.4,37.63,36.47,36.79,511046,0.0,1.0
2023-05-10,36.48,37.98,36.25,37.74,963591,36.48,37.98,36.25,37.74,963591,0.0,1.0
2023-05-11,36.31,36.69,35.625,36.33,910267,36.31,36.69,35.625,36.33,910267,0.0,1.0
2023-05-12,36.99,37.31,36.12,36.4,668131,36.99,37.31,36.12,36.4,668131,0.0,1.0
2023-05-15,38.09,38.13,36.25,37.06,798144,38.09,38.13,36.25,37.06,798144,0.0,1.0
2023-05-16,37.54,38.11,37.07,38.11,556302,37.54,38.11,37.07,38.11,556302,0.0,1.0
2023-05-17,39.23,39.53,37.77,38.0,663695,39.23,39.53,37.77,38.0,663695,0.0,1.0
2023-05-18,40.58,40.805,39.25,39.43,891995,40.58,40.805,39.25,39.43,891995,0.0,1.0
2023-05-19,39.54,40.98,39.2,40.9,697134,39.54,40.98,39.2,40.9,697134,0.0,1.0
2023-05-22,39.34,39.74,39.04,39.4,691562,39.34,39.74,39.04,39.4,691562,0.0,1.0
2023-05-23,39.47,39.79,38.67,39.4,812229,39.47,39.79,38.67,39.4,812229,0.0,1.0
2023-05-24,39.82,39.85,38.22,39.02,923078,39.82,39.85,38.22,39.02,923078,0.0,1.0
2023-05-25,38.81,40.35,38.76,40.28,613103,38.81,40.35,38.76,40.28,613103,0.0,1.0
2023-05-26,38.9,39.42,38.66,38.66,732228,38.9,39.42,38.66,38.66,732228,0.0,1.0
2023-05-30,37.28,39.335,37.23,39.0,928195,37.28,39.335,37.23,39.0,928195,0.0,1.0
2023-05-31,36.58,37.55,35.6,37.25,1707044,36.58,37.55,35.6,37.25,1707044,0.0,1.0
2023-06-01,38.12,38.515,36.71,36.74,1015528,38.12,38.515,36.71,36.74,1015528,0.0,1.0
2023-06-02,39.92,40.02,38.33,38.79,1049415,39.92,40.02,38.33,38.79,1049415,0.0,1.0
2023-06-05,38.62,39.81,38.46,39.71,840500,38.62,39.81,38.46,39.71,840500,0.0,1.0
2023-06-06,38.82,39.045,37.55,38.06,969270,38.82,39.045,37.55,38.06,969270,0.0,1.0
2023-06-07,36.39,40.92,35.575,39.31,2736357,36.39,40.92,35.575,39.31,2736357,0.0,1.0
2023-06-08,35.67,36.015,34.07,35.88,1978452,35.67,36.015,34.07,35.88,1978452,0.0,1.0
2023-06-09,36.0,36.29,35.22,35.22,1035166,36.0,36.29,35.22,35.22,1035166,0.0,1.0
2023-06-12,37.82,38.08,36.25,36.32,1100051,37.82,38.08,36.25,36.32,1100051,0.0,1.0
2023-06-13,37.39,38.13,37.0,37.81,723756,37.39,38.13,37.0,37.81,723756,0.0,1.0
2023-06-14,36.15,37.68,35.76,37.58,875435,36.15,37.68,35.76,37.58,875435,0.0,1.0
2023-06-15,36.47,37.01,35.93,36.4,744317,36.47,37.01,35.93,36.4,744317,0.0,1.0
2023-06-16,36.39,36.78,35.91,36.78,980398,36.39,36.78,35.91,36.78,980398,0.0,1.0
2023-06-20,36.57,37.08,36.06,36.12,753883,36.57,37.08,36.06,36.12,753883,0.0,1.0
2023-06-21,36.09,36.6,35.86,36.25,599923,36.09,36.6,35.86,36.25,599923,0.0,1.0
2023-06-22,35.28,35.88,35.054,35.81,933519,35.28,35.88,35.054,35.81,933519,0.0,1.0
2023-06-23,34.05,35.34,33.77,34.7,2220380,34.05,35.34,33.77,34.7,2220380,0.0,1.0
2023-06-26,34.47,34.89,32.31,32.31,1204648,34.47,34.89,32.31,32.31,1204648,0.0,1.0
2023-06-27,35.8,36.005,34.455,34.88,935108,35.8,36.005,34.455,34.88,935108,0.0,1.0
2023-06-28,36.2,36.24,35.23,35.79,1015172,36.2,36.24,35.23,35.79,1015172,0.0,1.0
2023-06-29,36.49,36.99,36.16,36.16,1472638,36.49,36.99,36.16,36.16,1472638,0.0,1.0
2023-06-30,36.6,37.15,36.51,36.89,768936,36.6,37.15,36.51,36.89,768936,0.0,1.0
2023-07-03,37.06,37.17,36.13,36.51,632224,37.06,37.17,36.13,36.51,632224,0.0,1.0
2023-07-05,35.7,36.76,35.215,36.76,1228323,35.7,36.76,35.215,36.76,1228323,0.0,1.0
2023-07-06,35.67,35.76,34.85,35.42,456044,35.67,35.76,34.85,35.42,456044,0.0,1.0
2023-07-07,36.34,36.95,35.705,35.99,569055,36.34,36.95,35.705,35.99,569055,0.0,1.0
2023-07-10,37.87,38.0,36.275,36.34,812677,37.87,38.0,36.275,36.34,812677,0.0,1.0
2023-07-11,38.06,38.83,37.69,38.13,780952,38.06,38.83,37.69,38.13,780952,0.0,1.0
2023-07-12,38.26,39.02,38.0,38.79,510089,38.26,39.02,38.0,38.79,510089,0.0,1.0
2023-07-13,38.1,38.57,37.98,38.31,584186,38.1,38.57,37.98,38.31,584186,0.0,1.0
2023-07-14,37.96,38.09,37.33,37.93,566058,37.96,38.09,37.33,37.93,566058,0.0,1.0
2023-07-17,37.36,38.34,37.35,37.57,527577,37.36,38.34,37.35,37.57,527577,0.0,1.0
2023-07-18,38.49,38.55,36.75,37.02,567414,38.49,38.55,36.75,37.02,567414,0.0,1.0
2023-07-19,39.6,39.725,38.53,38.7,586376,39.6,39.725,38.53,38.7,586376,0.0,1.0
2023-07-20,39.4,39.8,38.955,39.33,577062,39.4,39.8,38.955,39.33,577062,0.0,1.0
2023-07-21,38.99,39.88,38.98,39.78,580272,38.99,39.88,38.98,39.78,580272,0.0,1.0
2023-07-24,38.18,39.06,37.78,38.89,760339,38.18,39.06,37.78,38.89,760339,0.0,1.0
2023-07-25,37.75,38.33,37.255,38.02,784327,37.75,38.33,37.255,38.02,784327,0.0,1.0
2023-07-26,39.21,39.285,37.75,37.75,536512,39.21,39.285,37.75,37.75,536512,0.0,1.0
2023-07-27,38.65,39.92,38.61,39.4,724158,38.65,39.92,38.61,39.4,724158,0.0,1.0
2023-07-28,38.57,39.42,38.43,39.12,788965,38.57,39.42,38.43,39.12,788965,0.0,1.0
2023-07-31,39.28,39.65,38.57,38.64,660437,39.28,39.65,38.57,38.64,660437,0.0,1.0
2023-08-01,38.87,39.1225,37.84,38.85,899691,38.87,39.1225,37.84,38.85,899691,0.0,1.0
2023-08-02,38.95,39.29,37.61,38.24,735874,38.95,39.29,37.61,38.24,735874,0.0,1.0
2023-08-03,39.03,39.4,38.51,38.81,763994,39.03,39.4,38.51,38.81,763994,0.0,1.0
2023-08-04,38.71,40.16,38.65,39.51,930035,38.71,40.16,38.65,39.51,930035,0.0,1.0
2023-08-07,39.54,40.18,38.99,39.22,919886,39.54,40.18,38.99,39.22,919886,0.0,1.0
2023-08-08,38.93,39.44,38.278,39.06,790780,38.93,39.44,38.278,39.06,790780,0.0,1.0
2023-08-09,38.66,39.3,38.58,39.11,883246,38.66,39.3,38.58,39.11,883246,0.0,1.0
2023-08-10,38.6,40.15,38.4,38.93,991902,38.6,40.15,38.4,38.93,991902,0.0,1.0
2023-08-11,37.55,38.54,37.52,38.46,1040801,37.55,38.54,37.52,38.46,1040801,0.0,1.0
2023-08-14,36.71,37.285,36.0,37.0,2132811,36.71,37.285,36.0,37.0,2132811,0.0,1.0
2023-08-15,36.37,37.06,35.92,36.78,1739738,36.37,37.06,35.92,36.78,1739738,0.0,1.0
2023-08-16,34.36,35.28,33.36,35.0,3335295,34.36,35.28,33.36,35.0,3335295,0.0,1.0
2023-08-17,33.26,34.85,33.24,34.56,1293572,33.26,34.85,33.24,34.56,1293572,0.0,1.0
2023-08-18,34.12,34.39,32.92,33.08,1694368,34.12,34.39,32.92,33.08,1694368,0.0,1.0
2023-08-21,33.66,34.6,33.35,34.09,1178971,33.66,34.6,33.35,34.09,1178971,0.0,1.0
2023-08-22,33.97,34.2,33.07,33.71,853903,33.97,34.2,33.07,33.71,853903,0.0,1.0
2023-08-23,34.2,34.56,33.58,34.0,723247,34.2,34.56,33.58,34.0,723247,0.0,1.0
2023-08-24,33.77,34.5,33.74,34.32,742833,33.77,34.5,33.74,34.32,742833,0.0,1.0
2023-08-25,33.05,34.05,32.79,34.0,932569,33.05,34.05,32.79,34.0,932569,0.0,1.0
2023-08-28,32.37,33.38,32.3,33.0,824933,32.37,33.38,32.3,33.0,824933,0.0,1.0
2023-08-29,32.51,32.73,32.04,32.04,987053,32.51,32.73,32.04,32.04,987053,0.0,1.0
2023-08-30,32.64,32.84,32.31,32.48,1037561,32.64,32.84,32.31,32.48,1037561,0.0,1.0
2023-08-31,32.73,33.17,32.25,32.74,783317,32.73,33.17,32.25,32.74,783317,0.0,1.0
2023-09-01,32.67,33.1,32.185,32.81,944378,32.67,33.1,32.185,32.81,944378,0.0,1.0
2023-09-05,31.35,32.36,31.05,32.36,1514274,31.35,32.36,31.05,32.36,1514274,0.0,1.0
2023-09-06,30.63,31.45,30.62,31.29,1009343,30.63,31.45,30.62,31.29,1009343,0.0,1.0
2023-09-07,31.3,31.405,30.23,30.39,1172347,31.3,31.405,30.23,30.39,1172347,0.0,1.0
2023-09-08,31.13,31.73,30.9,31.21,981455,31.13,31.73,30.9,31.21,981455,0.0,1.0
2023-09-11,30.54,31.33,30.145,31.3,1345133,30.54,31.33,30.145,31.3,1345133,0.0,1.0
2023-09-12,31.21,31.68,30.18,30.41,1115431,31.21,31.68,30.18,30.41,1115431,0.0,1.0
2023-09-13,31.67,31.87,30.87,31.15,1295406,31.67,31.87,30.87,31.15,1295406,0.0,1.0
2023-09-14,32.36,32.475,31.43,31.9,954071,32.36,32.475,31.43,31.9,954071,0.0,1.0
2023-09-15,31.42,32.3,31.215,32.23,1326275,31.42,32.3,31.215,32.23,1326275,0.0,1.0
2023-09-18,31.14,31.6,31.1,31.58,1001600,31.14,31.6,31.1,31.58,1001600,0.0,1.0
2023-09-19,31.83,31.93,30.92,31.09,908163,31.83,31.93,30.92,31.09,908163,0.0,1.0
2023-09-20,32.2,33.2,32.0,32.0,1076567,32.2,33.2,32.0,32.0,1076567,0.0,1.0
2023-09-21,31.72,32.52,31.71,31.95,776316,31.72,32.52,31.71,31.95,776316,0.0,1.0
2023-09-22,30.15,31.37,30.14,31.35,1083551,30.15,31.37,30.14,31.35,1083551,0.0,1.0
2023-09-25,29.58,30.33,29.455,29.78,998738,29.58,30.33,29.455,29.78,998738,0.0,1.0
2023-09-26,28.92,29.835,28.86,29.38,1519072,28.92,29.835,28.86,29.38,1519072,0.0,1.0
2023-09-27,29.45,29.98,28.94,29.02,1549510,29.45,29.98,28.94,29.02,1549510,0.0,1.0
2023-09-28,31.05,31.17,29.43,29.69,1195819,31.05,31.17,29.43,29.69,1195819,0.0,1.0
2023-09-29,31.59,33.88,31.46,33.54,1997870,31.59,33.88,31.46,33.54,1997870,0.0,1.0
2023-10-02,31.35,32.03,31.195,31.37,1254584,31.35,32.03,31.195,31.37,1254584,0.0,1.0
2023-10-03,29.75,31.18,29.46,31.03,1389068,29.75,31.18,29.46,31.03,1389068,0.0,1.0
2023-10-04,30.63,30.66,29.34,29.85,1331099,30.63,30.66,29.34,29.85,1331099,0.0,1.0
2023-10-05,30.54,30.97,30.28,30.44,1038695,30.54,30.97,30.28,30.44,1038695,0.0,1.0
2023-10-06,29.51,30.51,29.05,30.37,1301404,29.51,30.51,29.05,30.37,1301404,0.0,1.0
2023-10-09,29.85,30.36,28.23,29.04,1308167,29.85,30.36,28.23,29.04,1308167,0.0,1.0
2023-10-10,30.86,31.11,29.925,30.0,618474,30.86,31.11,29.925,30.0,618474,0.0,1.0
2023-10-11,30.87,31.19,30.22,30.84,741750,30.87,31.19,30.22,30.84,741750,0.0,1.0
2023-10-12,30.06,30.99,29.65,30.95,980282,30.06,30.99,29.65,30.95,980282,0.0,1.0
2023-10-13,30.37,30.69,29.68,29.99,1019568,30.37,30.69,29.68,29.99,1019568,0.0,1.0
2023-10-16,32.04,32.28,30.695,30.71,1330173,32.04,32.28,30.695,30.71,1330173,0.0,1.0
2023-10-17,33.65,33.98,31.91,31.91,1540067,33.65,33.98,31.91,31.91,1540067,0.0,1.0
2023-10-18,33.23,34.34,32.96,34.34,1423323,33.23,34.34,32.96,34.34,1423323,0.0,1.0
2023-10-19,33.05,34.19,32.905,33.32,968205,33.05,34.19,32.905,33.32,968205,0.0,1.0
2023-10-20,32.98,33.37,32.59,33.14,1006634,32.98,33.37,32.59,33.14,1006634,0.0,1.0
2023-10-23,32.54,33.34,32.12,32.42,1322492,32.54,33.34,32.12,32.42,1322492,0.0,1.0
2023-10-24,32.45,33.25,32.265,32.81,1004891,32.45,33.25,32.265,32.81,1004891,0.0,1.0
2023-10-25,32.65,32.83,31.95,32.04,798005,32.65,32.83,31.95,32.04,798005,0.0,1.0
2023-10-26,32.7,33.11,32.02,33.0,834155,32.7,33.11,32.02,33.0,834155,0.0,1.0
2023-10-27,32.73,33.34,32.46,32.71,830726,32.73,33.34,32.46,32.71,830726,0.0,1.0
2023-10-30,33.4,33.88,32.29,33.22,1487699,33.4,33.88,32.29,33.22,1487699,0.0,1.0
2023-10-31,33.92,34.26,32.895,33.31,2435988,33.92,34.26,32.895,33.31,2435988,0.0,1.0
2023-11-01,34.48,36.75,33.55,36.7,3234468,34.48,36.75,33.55,36.7,3234468,0.0,1.0
2023-11-02,33.84,35.86,33.035,35.38,2119200,33.84,35.86,33.035,35.38,2119200,0.0,1.0
2023-11-03,35.28,35.47,34.32,34.32,1580734,35.28,35.47,34.32,34.32,1580734,0.0,1.0
2023-11-06,35.02,35.68,34.74,35.25,1037811,35.02,35.68,34.74,35.25,1037811,0.0,1.0
2023-11-07,34.2,34.95,33.78,34.89,1409868,34.2,34.95,33.78,34.89,1409868,0.0,1.0
2023-11-08,33.74,34.83,33.44,34.56,1090790,33.74,34.83,33.44,34.56,1090790,0.0,1.0
2023-11-09,33.75,34.39,33.545,34.0,841322,33.75,34.39,33.545,34.0,841322,0.0,1.0
2023-11-10,33.95,34.27,33.24,33.77,1082466,33.95,34.27,33.24,33.77,1082466,0.0,1.0
2023-11-13,34.02,34.39,33.62,34.39,882195,34.02,34.39,33.62,34.39,882195,0.0,1.0
2023-11-14,36.38,36.48,34.43,34.8,1495300,36.38,36.48,34.43,34.8,1495300,0.0,1.0
2023-11-15,36.84,37.34,36.4,36.46,1115780,36.84,37.34,36.4,36.46,1115780,0.0,1.0
2023-11-16,36.31,36.89,35.99,36.72,697838,36.31,36.89,35.99,36.72,697838,0.0,1.0
2023-11-17,36.25,36.72,35.79,36.72,805538,36.25,36.72,35.79,36.72,805538,0.0,1.0
2023-11-20,36.3,36.445,35.835,36.32,727365,36.3,36.445,35.835,36.32,727365,0.0,1.0
2023-11-21,35.48,36.14,35.46,36.14,683604,35.48,36.14,35.46,36.14,683604,0.0,1.0
2023-11-22,35.72,36.6,35.58,35.71,911373,35.72,36.6,35.58,35.71,911373,0.0,1.0
2023-11-24,35.55,35.78,35.22,35.78,370494,35.55,35.78,35.22,35.78,370494,0.0,1.0
2023-11-27,35.39,35.91,35.06,35.34,1210458,35.39,35.91,35.06,35.34,1210458,0.0,1.0
2023-11-28,35.44,35.45,34.77,35.3,1187264,35.44,35.45,34.77,35.3,1187264,0.0,1.0
2023-11-29,36.19,36.71,35.63,35.85,1301120,36.19,36.71,35.63,35.85,1301120,0.0,1.0
2023-11-30,36.01,36.4,35.8,36.22,1328551,36.01,36.4,35.8,36.22,1328551,0.0,1.0
2023-12-01,37.56,37.655,35.6,35.92,1476852,37.56,37.655,35.6,35.92,1476852,0.0,1.0
2023-12-04,38.49,38.985,37.62,37.62,1336294,38.49,38.985,37.62,37.62,1336294,0.0,1.0
2023-12-05,37.82,38.89,37.76,38.35,1069059,37.82,38.89,37.76,38.35,1069059,0.0,1.0
2023-12-06,39.31,39.62,38.61,38.61,1057667,39.31,39.62,38.61,38.61,1057667,0.0,1.0
2023-12-07,39.64,39.72,38.77,39.21,726339,39.64,39.72,38.77,39.21,726339,0.0,1.0
2023-12-08,39.77,40.0,39.14,39.55,885861,39.77,40.0,39.14,39.55,885861,0.0,1.0
2023-12-11,41.16,41.53,39.8205,40.0,1570620,41.16,41.53,39.8205,40.0,1570620,0.0,1.0
2023-12-12,41.12,41.77,40.97,41.15,1212025,41.12,41.77,40.97,41.15,1212025,0.0,1.0
2023-12-13,41.6,41.67,40.21,41.14,977131,41.6,41.67,40.21,41.14,977131,0.0,1.0
2023-12-14,42.35,42.52,41.71,41.89,1375969,42.35,42.52,41.71,41.89,1375969,0.0,1.0
2023-12-15,40.82,42.39,40.65,42.18,2311877,40.82,42.39,40.65,42.18,2311877,0.0,1.0
2023-12-18,41.07,41.56,40.34,41.04,874451,41.07,41.56,40.34,41.04,874451,0.0,1.0
2023-12-19,41.7,42.01,41.39,41.63,826450,41.7,42.01,41.39,41.63,826450,0.0,1.0
2023-12-20,41.34,42.1,41.16,41.63,890997,41.34,42.1,41.16,41.63,890997,0.0,1.0
2023-12-21,42.73,42.92,41.89,41.97,1142562,42.73,42.92,41.89,41.97,1142562,0.0,1.0
2023-12-22,42.84,42.93,42.21,42.53,699814,42.84,42.93,42.21,42.53,699814,0.0,1.0
2023-12-26,44.32,44.44,42.6,42.86,755515,44.32,44.44,42.6,42.86,755515,0.0,1.0
2023-12-27,44.57,44.97,43.91,44.0,1110198,44.57,44.97,43.91,44.0,1110198,0.0,1.0
2023-12-28,43.86,44.53,43.71,44.45,619474,43.86,44.53,43.71,44.45,619474,0.0,1.0
2023-12-29,43.18,43.77,42.84,43.69,812474,43.18,43.77,42.84,43.69,812474,0.0,1.0
2024-01-02,42.07,43.67,42.0,42.88,1262662,42.07,43.67,42.0,42.88,1262662,0.0,1.0
2024-01-03,41.05,41.9,40.7,41.23,1427083,41.05,41.9,40.7,41.23,1427083,0.0,1.0
2024-01-04,40.85,41.599,40.665,41.37,919648,40.85,41.599,40.665,41.37,919648,0.0,1.0
2024-01-05,39.8,41.44,39.54,40.58,1208552,39.8,41.44,39.54,40.58,1208552,0.0,1.0
2024-01-08,41.28,41.495,39.545,39.94,1490246,41.28,41.495,39.545,39.94,1490246,0.0,1.0
2024-01-09,41.07,41.315,40.275,40.58,800465,41.07,41.315,40.275,40.58,800465,0.0,1.0
2024-01-10,41.32,41.58,40.6,41.06,668787,41.32,41.58,40.6,41.06,668787,0.0,1.0
2024-01-11,39.39,41.29,38.9,41.29,1246986,39.39,41.29,38.9,41.29,1246986,0.0,1.0
2024-01-12,38.2,39.57,38.08,39.57,984266,38.2,39.57,38.08,39.57,984266,0.0,1.0
2024-01-16,38.31,38.36,37.25,37.92,1092563,38.31,38.36,37.25,37.92,1092563,0.0,1.0
2024-01-17,38.46,38.57,37.535,37.68,1523028,38.46,38.57,37.535,37.68,1523028,0.0,1.0
2024-01-18,39.32,39.41,38.13,38.66,1054957,39.32,39.41,38.13,38.66,1054957,0.0,1.0
2024-01-19,38.89,39.67,38.585,39.47,1232983,38.89,39.67,38.585,39.47,1232983,0.0,1.0
2024-01-22,40.0,40.89,39.28,39.36,1565740,40.0,40.89,39.28,39.36,1565740,0.0,1.0
2024-01-23,39.69,40.65,39.47,40.42,1215698,39.69,40.65,39.47,40.42,1215698,0.0,1.0
2024-01-24,39.16,40.33,38.96,40.14,790068,39.16,40.33,38.96,40.14,790068,0.0,1.0
2024-01-25,39.87,40.09,39.11,39.85,862510,39.87,40.09,39.11,39.85,862510,0.0,1.0
2024-01-26,39.41,40.15,39.17,39.94,1396029,39.41,40.15,39.17,39.94,1396029,0.0,1.0
2024-01-29,40.68,40.73,39.39,39.57,1795484,40.68,40.73,39.39,39.57,1795484,0.0,1.0
2024-01-30,40.69,40.93,40.12,40.47,1833828,40.69,40.93,40.12,40.47,1833828,0.0,1.0
2024-01-31,42.79,44.35,40.5,40.59,5065031,42.79,44.35,40.5,40.59,5065031,0.0,1.0
2024-02-01,46.03,46.11,43.33,43.33,2566406,46.03,46.11,43.33,43.33,2566406,0.0,1.0
2024-02-02,45.27,45.8475,44.115,45.82,1563264,45.27,45.8475,44.115,45.82,1563264,0.0,1.0
2024-02-05,44.16,45.22,43.91,44.63,1323500,44.16,45.22,43.91,44.63,1323500,0.0,1.0
2024-02-06,44.55,44.86,43.73,44.04,1111822,44.55,44.86,43.73,44.04,1111822,0.0,1.0
2024-02-07,44.17,44.74,43.87,44.62,1083356,44.17,44.74,43.87,44.62,1083356,0.0,1.0
2024-02-08,45.04,45.06,43.815,44.56,944114,45.04,45.06,43.815,44.56,944114,0.0,1.0
2024-02-09,44.3,45.035,44.225,44.77,934533,44.3,45.035,44.225,44.77,934533,0.0,1.0
2024-02-12,45.81,46.12,43.88,44.3,1179786,45.81,46.12,43.88,44.3,1179786,0.0,1.0
2024-02-13,44.32,44.835,43.07,44.22,1105773,44.32,44.835,43.07,44.22,1105773,0.0,1.0
2024-02-14,43.98,44.77,42.99,44.74,1303911,43.98,44.77,42.99,44.74,1303911,0.0,1.0
2024-02-15,44.65,45.402,44.2,44.42,1049995,44.65,45.402,44.2,44.42,1049995,0.0,1.0
2024-02-16,44.88,46.08,44.145,44.855,1408146,44.88,46.08,44.145,44.855,1408146,0.0,1.0
2024-02-20,45.23,45.33,44.28,44.38,1100424,45.23,45.33,44.28,44.38,1100424,0.0,1.0
2024-02-21,44.82,46.02,44.515,45.23,908690,44.82,46.02,44.515,45.23,908690,0.0,1.0
2024-02-22,45.61,46.51,44.68,45.18,979859,45.61,46.51,44.68,45.18,979859,0.0,1.0
2024-02-23,46.3,46.63,45.31,45.39,651653,46.3,46.63,45.31,45.39,651653,0.0,1.0
2024-02-26,46.2,46.99,46.03,46.28,780411,46.2,46.99,46.03,46.28,780411,0.0,1.0
2024-02-27,46.71,47.3,46.04,46.2,1195396,46.71,47.3,46.04,46.2,1195396,0.0,1.0
2024-02-28,46.77,47.43,46.38,46.59,801545,46.77,47.43,46.38,46.59,801545,0.0,1.0
2024-02-29,46.34,47.23,45.7275,47.0,1389279,46.34,47.23,45.7275,47.0,1389279,0.0,1.0
2024-03-01,46.24,46.75,45.315,46.54,954581,46.24,46.75,45.315,46.54,954581,0.0,1.0
2024-03-04,46.78,47.5,46.41,46.41,930120,46.78,47.5,46.41,46.41,930120,0.0,1.0
2024-03-05,47.68,48.2694,46.2,46.49,967637,47.68,48.2694,46.2,46.49,967637,0.0,1.0
2024-03-06,48.77,49.46,47.48,47.81,1138002,48.77,49.46,47.48,47.81,1138002,0.0,1.0
2024-03-07,48.66,49.115,48.2,48.83,1079854,48.66,49.115,48.2,48.83,1079854,0.0,1.0
2024-03-08,49.05,49.85,48.385,48.92,838701,49.05,49.85,48.385,48.92,838701,0.0,1.0
2024-03-11,48.04,48.76,47.1,48.65,1138341,48.04,48.76,47.1,48.65,1138341,0.0,1.0
2024-03-12,48.78,49.09,48.0,48.0,902158,48.78,49.09,48.0,48.0,902158,0.0,1.0
2024-03-13,48.71,49.65,48.26,48.78,1369025,48.71,49.65,48.26,48.78,1369025,0.0,1.0
2024-03-14,47.52,48.395,46.65,48.34,1095280,47.52,48.395,46.65,48.34,1095280,0.0,1.0
2024-03-15,47.93,48.61,47.38,47.57,1480098,47.93,48.61,47.38,47.57,1480098,0.0,1.0
2024-03-18,47.08,48.46,46.95,47.67,1167279,47.08,48.46,46.95,47.67,1167279,0.0,1.0
2024-03-19,46.74,47.345,46.15,47.17,884795,46.74,47.345,46.15,47.17,884795,0.0,1.0
2024-03-20,47.1,47.71,46.48,46.68,1743656,47.1,47.71,46.48,46.68,1743656,0.0,1.0
2024-03-21,45.6,46.47,44.62,44.95,2247771,45.6,46.47,44.62,44.95,2247771,0.0,1.0
2024-03-22,46.08,46.1,44.73,45.68,1150460,46.08,46.1,44.73,45.68,1150460,0.0,1.0
2024-03-25,46.08,47.67,46.03,46.065,2051470,46.08,47.67,46.03,46.065,2051470,0.0,1.0
2024-03-26,47.46,47.46,46.295,46.5,1092219,47.46,47.46,46.295,46.5,1092219,0.0,1.0
2024-03-27,49.03,49.08,47.84,47.85,847248,49.03,49.08,47.84,47.85,847248,0.0,1.0
2024-03-28,49.68,50.31,49.255,49.41,805637,49.68,50.31,49.255,49.41,805637,0.0,1.0
2024-04-01,50.96,51.72,50.28,51.25,2062199,50.96,51.72,50.28,51.25,2062199,0.0,1.0
2024-04-02,49.67,51.12,48.96,51.0,1456718,49.67,51.12,48.96,51.0,1456718,0.0,1.0
2024-04-03,50.16,50.86,49.5,49.79,1210639,50.16,50.86,49.5,49.79,1210639,0.0,1.0
2024-04-04,47.11,50.78,46.69,50.52,2042284,47.11,50.78,46.69,50.52,2042284,0.0,1.0
2024-04-05,46.14,48.01,46.08,47.07,1203804,46.14,48.01,46.08,47.07,1203804,0.0,1.0
2024-04-08,48.2,48.3,46.465,46.52,1240795,48.2,48.3,46.465,46.52,1240795,0.0,1.0
2024-04-09,47.91,48.8535,47.24,48.61,812461,47.91,48.8535,47.24,48.61,812461,0.0,1.0
2024-04-10,47.18,47.88,46.49,46.85,1511509,47.18,47.88,46.49,46.85,1511509,0.0,1.0
2024-04-11,46.65,47.82,45.61,47.82,1317925,46.65,47.82,45.61,47.82,1317925,0.0,1.0
2024-04-12,45.24,47.03,45.085,46.39,1651172,45.24,47.03,45.085,46.39,1651172,0.0,1.0
2024-04-15,45.02,46.44,44.58,45.41,1284737,45.02,46.44,44.58,45.41,1284737,0.0,1.0
2024-04-16,45.28,45.535,44.0,44.86,1069864,45.28,45.535,44.0,44.86,1069864,0.0,1.0
2024-04-17,44.07,45.78,43.37,45.42,1150024,44.07,45.78,43.37,45.42,1150024,0.0,1.0
2024-04-18,45.3,45.82,44.54,44.8,2861757,45.3,45.82,44.54,44.8,2861757,0.0,1.0
2024-04-19,45.23,45.44,44.58,45.04,1329488,45.23,45.44,44.58,45.04,1329488,0.0,1.0
2024-04-22,46.21,46.65,45.52,45.97,1017792,46.21,46.65,45.52,45.97,1017792,0.0,1.0
2024-04-23,48.0,48.14,46.74,46.98,1041062,48.0,48.14,46.74,46.98,1041062,0.0,1.0
2024-04-24,47.59,48.26,47.4201,47.89,772694,47.59,48.26,47.4201,47.89,772694,0.0,1.0
2024-04-25,48.27,48.53,46.95,47.23,822725,48.27,48.53,46.95,47.23,822725,0.0,1.0
2024-04-26,48.83,49.15,48.01,48.1,1035754,48.83,49.15,48.01,48.1,1035754,0.0,1.0
2024-04-29,49.66,49.74,48.37,48.98,2184864,49.66,49.74,48.37,48.98,2184864,0.0,1.0
2024-04-30,53.6,54.68,50.398,51.0,3762340,53.6,54.68,50.398,51.0,3762340,0.0,1.0
2024-05-01,54.95,55.69,53.02,53.6,2391879,54.95,55.69,53.02,53.6,2391879,0.0,1.0
2024-05-02,54.34,55.92,54.29,55.31,1438913,54.34,55.92,54.29,55.31,1438913,0.0,1.0
2024-05-03,54.98,56.3,54.78,55.11,1081489,54.98,56.3,54.78,55.11,1081489,0.0,1.0
2024-05-06,57.53,58.04,55.43,55.43,1825916,57.53,58.04,55.43,55.43,1825916,0.0,1.0
2024-05-07,56.96,58.09,56.63,57.46,1580502,56.96,58.09,56.63,57.46,1580502,0.0,1.0
2024-05-08,57.88,58.0,56.5,56.64,1403397,57.88,58.0,56.5,56.64,1403397,0.0,1.0
2024-05-09,58.52,59.19,57.69,57.92,1271824,58.52,59.19,57.69,57.92,1271824,0.0,1.0
2024-05-10,58.82,59.64,58.33,58.54,920581,58.82,59.64,58.33,58.54,920581,0.0,1.0
2024-05-13,60.94,60.975,59.01,59.34,1563871,60.94,60.975,59.01,59.34,1563871,0.0,1.0
2024-05-14,62.39,63.8,61.82,61.82,1681684,62.39,63.8,61.82,61.82,1681684,0.0,1.0
2024-05-15,62.1,62.9,60.01,62.3,1791715,62.1,62.9,60.01,62.3,1791715,0.0,1.0
2024-05-16,62.75,63.24,61.77,62.14,981833,62.75,63.24,61.77,62.14,981833,0.0,1.0
2024-05-17,62.56,63.02,61.93,62.22,927791,62.56,63.02,61.93,62.22,927791,0.0,1.0
2024-05-20,64.51,64.595,62.445,62.72,1236084,64.51,64.595,62.445,62.72,1236084,0.0,1.0
2024-05-21,63.84,65.93,63.655,65.46,1399052,63.84,65.93,63.655,65.46,1399052,0.0,1.0
2024-05-22,64.53,64.56,63.2,63.57,1164861,64.53,64.56,63.2,63.57,1164861,0.0,1.0
2024-05-23,64.34,64.85,63.58,64.85,1080581,64.34,64.85,63.58,64.85,1080581,0.0,1.0
2024-05-24,66.32,66.69,64.34,64.84,1246822,66.32,66.69,64.34,64.84,1246822,0.0,1.0
2024-05-28,67.88,67.97,66.09,66.32,1710866,67.88,67.97,66.09,66.32,1710866,0.0,1.0
2024-05-29,68.55,68.56,66.18,66.93,1231382,68.55,68.56,66.18,66.93,1231382,0.0,1.0
2024-05-30,69.83,70.33,68.88,69.43,1418104,69.83,70.33,68.88,69.43,1418104,0.0,1.0
2024-05-31,70.63,70.69,69.29,70.05,1522996,70.63,70.69,69.29,70.05,1522996,0.0,1.0
2024-06-03,71.61,73.0,70.66,71.99,1583800,71.61,73.0,70.66,71.99,1583800,0.0,1.0
2024-06-04,71.66,72.565,70.8001,71.35,1126089,71.66,72.565,70.8001,71.35,1126089,0.0,1.0
2024-06-05,72.89,73.3,71.38,71.71,827917,72.89,73.3,71.38,71.71,827917,0.0,1.0
2024-06-06,72.41,73.58,71.56,72.88,1345749,72.41,73.58,71.56,72.88,1345749,0.0,1.0
2024-06-07,68.96,72.365,68.68,71.88,2024776,68.96,72.365,68.68,71.88,2024776,0.0,1.0
2024-06-10,67.38,68.92,67.0,68.32,2501957,67.38,68.92,67.0,68.32,2501957,0.0,1.0
2024-06-11,66.86,67.7,66.58,67.09,1973339,66.86,67.7,66.58,67.09,1973339,0.0,1.0
2024-06-12,68.19,68.94,66.78,67.23,1617590,68.19,68.94,66.78,67.23,1617590,0.0,1.0
2024-06-13,67.95,68.9,66.97,67.65,1195391,67.95,68.9,66.97,67.65,1195391,0.0,1.0
2024-06-14,67.47,67.915,66.67,67.16,1088802,67.47,67.915,66.67,67.16,1088802,0.0,1.0
2024-06-17,68.52,68.76,65.32,67.73,1658103,68.52,68.76,65.32,67.73,1658103,0.0,1.0
2024-06-18,68.06,69.58,67.965,68.24,1070297,68.06,69.58,67.965,68.24,1070297,0.0,1.0
2024-06-20,71.45,71.83,68.01,68.52,2113405,71.45,71.83,68.01,68.52,2113405,0.0,1.0
2024-06-21,71.25,72.89,70.7,71.5,2183319,71.25,72.89,70.7,71.5,2183319,0.0,1.0
2024-06-24,73.62,73.94,70.1,71.25,1639155,73.62,73.94,70.1,71.25,1639155,0.0,1.0
2024-06-25,74.18,76.02,74.1,74.95,1611619,74.18,76.02,74.1,74.95,1611619,0.0,1.0
2024-06-26,72.87,74.12,72.36,73.62,766054,72.87,74.12,72.36,73.62,766054,0.0,1.0
2024-06-27,74.44,74.55,72.53,73.36,858064,74.44,74.55,72.53,73.36,858064,0.0,1.0
2024-06-28,72.39,74.97,72.1,74.47,1523004,72.39,74.97,72.1,74.47,1523004,0.0,1.0
2024-07-01,72.55,72.98,70.44,72.2,1777066,72.55,72.98,70.44,72.2,1777066,0.0,1.0
2024-07-02,71.06,72.96,70.32,72.81,1689999,71.06,72.96,70.32,72.81,1689999,0.0,1.0
2024-07-03,70.6,71.66,70.39,71.2,828722,70.6,71.66,70.39,71.2,828722,0.0,1.0
2024-07-05,70.77,71.41,69.78,70.57,1082090,70.77,71.41,69.78,70.57,1082090,0.0,1.0
2024-07-08,70.12,71.86,68.07,70.56,1946952,70.12,71.86,68.07,70.56,1946952,0.0,1.0
2024-07-09,66.22,70.44,65.5875,70.37,2595696,66.22,70.44,65.5875,70.37,2595696,0.0,1.0
2024-07-10,65.54,66.74,63.33,66.3,2275979,65.54,66.74,63.33,66.3,2275979,0.0,1.0
2024-07-11,65.21,66.73,64.97,65.8,1737926,65.21,66.73,64.97,65.8,1737926,0.0,1.0
2024-07-12,63.76,65.87,63.15,65.78,2719790,63.76,65.87,63.15,65.78,2719790,0.0,1.0
2024-07-15,63.69,65.41,63.64,64.08,2049139,63.69,65.41,63.64,64.08,2049139,0.0,1.0
2024-07-16,65.22,65.31,62.18,64.25,1669093,65.22,65.31,62.18,64.25,1669093,0.0,1.0
2024-07-17,66.5,67.88,64.416,64.53,2389187,66.5,67.88,64.416,64.53,2389187,0.0,1.0
2024-07-18,64.59,66.79,64.39,65.52,1884272,64.59,66.79,64.39,65.52,1884272,0.0,1.0
2024-07-19,66.69,67.1946,64.07,64.73,1446986,66.69,67.1946,64.07,64.73,1446986,0.0,1.0
2024-07-22,66.35,66.915,65.7868,66.69,1394188,66.35,66.915,65.7868,66.69,1394188,0.0,1.0
2024-07-23,66.5,67.965,66.01,66.43,1364379,66.5,67.965,66.01,66.43,1364379,0.0,1.0
2024-07-24,62.69,66.09,62.61,66.09,1984135,62.69,66.09,62.61,66.09,1984135,0.0,1.0
2024-07-25,62.91,64.2,61.81,62.5,1439155,62.91,64.2,61.81,62.5,1439155,0.0,1.0
2024-07-26,64.11,65.06,63.78,64.11,1438034,64.11,65.06,63.78,64.11,1438034,0.0,1.0
2024-07-29,65.63,65.63,63.95,64.41,1189036,65.63,65.63,63.95,64.41,1189036,0.0,1.0
2024-07-30,67.74,68.05,66.49,66.49,1224391,67.74,68.05,66.49,66.49,1224391,0.0,1.0
2024-07-31,66.81,69.18,66.73,68.23,1147469,66.81,69.18,66.73,68.23,1147469,0.0,1.0
2024-08-01,63.69,67.49,62.66,67.25,1480347,63.69,67.49,62.66,67.25,1480347,0.0,1.0
2024-08-02,59.33,61.985,59.15,61.95,2186470,59.33,61.985,59.15,61.95,2186470,0.0,1.0
2024-08-05,59.09,61.07,56.27,56.99,2672287,59.09,61.07,56.27,56.99,2672287,0.0,1.0
2024-08-06,62.63,63.75,58.91,59.63,1586314,62.63,63.75,58.91,59.63,1586314,0.0,1.0
2024-08-07,61.75,64.745,61.6,63.26,1654001,61.75,64.745,61.6,63.26,1654001,0.0,1.0
2024-08-08,65.83,66.14,62.0,62.49,1373103,65.83,66.14,62.0,62.49,1373103,0.0,1.0
2024-08-09,66.64,67.54,64.88,65.97,1772880,66.64,67.54,64.88,65.97,1772880,0.0,1.0
2024-08-12,68.44,69.54,66.85,66.85,2451685,68.44,69.54,66.85,66.85,2451685,0.0,1.0
2024-08-13,70.4,70.67,68.63,68.87,3177164,70.4,70.67,68.63,68.87,3177164,0.0,1.0
2024-08-14,62.86,63.58,58.85,60.6,8839776,62.86,63.58,58.85,60.6,8839776,0.0,1.0
2024-08-15,67.06,67.84,65.7,65.75,3206035,67.06,67.84,65.7,65.75,3206035,0.0,1.0
2024-08-16,65.57,67.68,65.26,66.95,2139673,65.57,67.68,65.26,66.95,2139673,0.0,1.0
2024-08-19,68.11,68.52,65.38,65.64,1850307,68.11,68.52,65.38,65.64,1850307,0.0,1.0
2024-08-20,66.65,68.96,65.82,68.0,1167355,66.65,68.96,65.82,68.0,1167355,0.0,1.0
2024-08-21,69.39,69.72,66.725,66.97,1188294,69.39,69.72,66.725,66.97,1188294,0.0,1.0
2024-08-22,68.58,70.76,68.35,69.4,907688,68.58,70.76,68.35,69.4,907688,0.0,1.0
2024-08-23,71.13,72.0,68.84,69.03,1500308,71.13,72.0,68.84,69.03,1500308,0.0,1.0
2024-08-26,71.19,71.97,70.27,71.4,1228557,71.19,71.97,70.27,71.4,1228557,0.0,1.0
2024-08-27,71.51,71.83,69.37,70.76,951346,71.51,71.83,69.37,70.76,951346,0.0,1.0
2024-08-28,69.74,71.8,69.187,70.95,1017110,69.74,71.8,69.187,70.95,1017110,0.0,1.0
2024-08-29,70.2,71.0,69.53,70.0,1041289,70.2,71.0,69.53,70.0,1041289,0.0,1.0
2024-08-30,71.52,71.54,69.34,70.49,1248738,71.52,71.54,69.34,70.49,1248738,0.0,1.0
2024-09-03,71.21,73.68,70.445,70.67,2046139,71.21,73.68,70.445,70.67,2046139,0.0,1.0
2024-09-04,71.97,72.34,69.5314,70.83,1185269,71.97,72.34,69.5314,70.83,1185269,0.0,1.0
2024-09-05,71.76,72.33,70.3577,72.33,997081,71.76,72.33,70.3577,72.33,997081,0.0,1.0
2024-09-06,69.14,72.92,68.58,72.19,1519552,69.14,72.92,68.58,72.19,1519552,0.0,1.0
2024-09-09,71.6,72.63,69.14,69.14,1845321,71.6,72.63,69.14,69.14,1845321,0.0,1.0
2024-09-10,69.58,71.51371,68.45,71.5,1393568,69.58,71.51371,68.45,71.5,1393568,0.0,1.0
2024-09-11,69.99,70.54,68.91,69.51,1219913,69.99,70.54,68.91,69.51,1219913,0.0,1.0
2024-09-12,69.29,71.54,69.21,69.93,695502,69.29,71.54,69.21,69.93,695502,0.0,1.0
2024-09-13,70.39,70.87,68.94,70.2,1025661,70.39,70.87,68.94,70.2,1025661,0.0,1.0
2024-09-16,72.26,73.32,70.43,70.77,1547321,72.26,73.32,70.43,70.77,1547321,0.0,1.0
2024-09-17,75.19,75.28,72.7701,73.0,1653645,75.19,75.28,72.7701,73.0,1653645,0.0,1.0
2024-09-18,74.08,76.9,73.55,75.3,1468371,74.08,76.9,73.55,75.3,1468371,0.0,1.0
2024-09-19,77.7,77.8,75.17,76.48,1327109,77.7,77.8,75.17,76.48,1327109,0.0,1.0
2024-09-20,76.65,78.09,76.3662,77.85,1323664,76.65,78.09,76.3662,77.85,1323664,0.0,1.0
2024-09-23,77.85,79.85,77.41,79.4,1306674,77.85,79.85,77.41,79.4,1306674,0.0,1.0
2024-09-24,77.16,78.445,76.73,77.28,964180,77.16,78.445,76.73,77.28,964180,0.0,1.0
2024-09-25,76.06,77.39,75.81,77.39,1119492,76.06,77.39,75.81,77.39,1119492,0.0,1.0
2024-09-26,76.8,77.66,75.27,76.9,802679,76.8,77.66,75.27,76.9,802679,0.0,1.0
2024-09-27,75.59,77.57,75.21,77.0,793178,75.59,77.57,75.21,77.0,793178,0.0,1.0
2024-09-30,76.53,77.33,74.73,75.7,1062643,76.53,77.33,74.73,75.7,1062643,0.0,1.0
2024-10-01,78.76,78.84,75.19,75.19,1197346,78.76,78.84,75.19,75.19,1197346,0.0,1.0
2024-10-02,79.78,79.99,77.38,78.16,878660,79.78,79.99,77.38,78.16,878660,0.0,1.0
2024-10-03,79.81,80.67,78.03,79.22,888534,79.81,80.67,78.03,79.22,888534,0.0,1.0
2024-10-04,83.83,83.93,80.44,81.0,1026150,83.83,83.93,80.44,81.0,1026150,0.0,1.0
2024-10-07,82.45,84.35,81.295,83.68,1456641,82.45,84.35,81.295,83.68,1456641,0.0,1.0
2024-10-08,84.5,84.76,82.58,82.91,1010495,84.5,84.76,82.58,82.91,1010495,0.0,1.0
2024-10-09,82.96,84.72,82.38,84.0,891939,82.96,84.72,82.38,84.0,891939,0.0,1.0
2024-10-10,82.51,84.76,82.24,84.59,807944,82.51,84.76,82.24,84.59,807944,0.0,1.0
2024-10-11,83.48,83.78,82.42,82.75,988296,83.48,83.78,82.42,82.75,988296,0.0,1.0
2024-10-14,87.7,87.97,83.605,83.72,1351719,87.7,87.97,83.605,83.72,1351719,0.0,1.0
2024-10-15,89.53,91.205,88.625,88.65,1578725,89.53,91.205,88.625,88.65,1578725,0.0,1.0
2024-10-16,90.76,91.25,89.3175,89.44,1104556,90.76,91.25,89.3175,89.44,1104556,0.0,1.0
2024-10-17,89.3,90.98,88.76,89.71,1085666,89.3,90.98,88.76,89.71,1085666,0.0,1.0
2024-10-18,92.46,93.4199,89.77,90.38,1546894,92.46,93.4199,89.77,90.38,1546894,0.0,1.0
2024-10-21,93.71,93.93,91.71,92.46,898766,93.71,93.93,91.71,92.46,898766,0.0,1.0
2024-10-22,92.93,94.39,92.45,93.27,1001153,92.93,94.39,92.45,93.27,1001153,0.0,1.0
2024-10-23,94.32,94.38,91.7,92.0,702020,94.32,94.38,91.7,92.0,702020,0.0,1.0
2024-10-24,93.8,94.96,92.5,94.88,944915,93.8,94.96,92.5,94.88,944915,0.0,1.0
2024-10-25,94.89,96.28,94.16,94.78,1270029,94.89,96.28,94.16,94.78,1270029,0.0,1.0
2024-10-28,97.73,98.87,95.86,95.89,1823935,97.73,98.87,95.86,95.89,1823935,0.0,1.0
2024-10-29,97.01,98.76,95.6,96.05,2755148,97.01,98.76,95.6,96.05,2755148,0.0,1.0
2024-10-30,104.25,106.21,101.15,104.0,3076564,104.25,106.21,101.15,104.0,3076564,0.0,1.0
2024-10-31,102.71,107.15,102.66,103.21,2317735,102.71,107.15,102.66,103.21,2317735,0.0,1.0
2024-11-01,104.92,106.34,102.96,103.29,1846352,104.92,106.34,102.96,103.29,1846352,0.0,1.0
2024-11-04,107.94,108.5,103.82,104.92,1361897,107.94,108.5,103.82,104.92,1361897,0.0,1.0
2024-11-05,109.82,110.03,108.26,108.53,1077513,109.82,110.03,108.26,108.53,1077513,0.0,1.0
2024-11-06,115.85,119.42,114.2001,115.04,2181918,115.85,119.42,114.2001,115.04,2181918,0.0,1.0
2024-11-07,110.7,116.535,110.62,116.0,1435524,110.7,116.535,110.62,116.0,1435524,0.0,1.0
2024-11-08,114.88,115.423,111.21,111.61,1216659,114.88,115.423,111.21,111.61,1216659,0.0,1.0
2024-11-11,117.61,118.44,115.635,117.26,1387337,117.61,118.44,115.635,117.26,1387337,0.0,1.0
2024-11-12,119.0,120.49,117.68,117.84,1637075,119.0,120.49,117.68,117.84,1637075,0.0,1.0
2024-11-13,118.65,123.659,118.47,119.93,1529136,118.65,123.659,118.47,119.93,1529136,0.0,1.0
2024-11-14,116.49,120.47,116.18,119.69,1088372,116.49,120.47,116.18,119.69,1088372,0.0,1.0
2024-11-15,117.45,117.6,114.98,117.6,910828,117.45,117.6,114.98,117.6,910828,0.0,1.0
2024-11-18,122.9,123.02,118.49,118.49,1446873,122.9,123.02,118.49,118.49,1446873,0.0,1.0
2024-11-19,122.13,124.41,120.78,121.04,876314,122.13,124.41,120.78,121.04,876314,0.0,1.0
2024-11-20,124.74,124.935,120.91,121.7,1244816,124.74,124.935,120.91,121.7,1244816,0.0,1.0
2024-11-21,123.71,125.26,122.3101,125.25,1167735,123.71,125.26,122.3101,125.25,1167735,0.0,1.0
2024-11-22,125.62,126.285,123.39,123.45,1338370,125.62,126.285,123.39,123.45,1338370,0.0,1.0
2024-11-25,130.98,131.46,126.18,126.67,1279694,130.98,131.46,126.18,126.67,1279694,0.0,1.0
2024-11-26,130.59,131.11,128.64,129.8,899158,130.59,131.11,128.64,129.8,899158,0.0,1.0
2024-11-27,130.69,132.08,129.91,131.22,960169,130.69,132.08,129.91,131.22,960169,0.0,1.0
2024-11-29,132.27,133.82,132.07,132.38,558837,132.27,133.82,132.07,132.38,558837,0.0,1.0
2024-12-02,130.21,132.93,129.4159,132.0,1361102,130.21,132.93,129.4159,132.0,1361102,0.0,1.0
2024-12-03,129.08,131.15,128.2901,129.7,841816,129.08,131.15,128.2901,129.7,841816,0.0,1.0
2024-12-04,128.87,130.8799,126.88,129.35,1103896,128.87,130.8799,126.88,129.35,1103896,0.0,1.0
2024-12-05,130.77,133.0,129.79,133.0,780335,130.77,133.0,129.79,133.0,780335,0.0,1.0
2024-12-06,129.85,131.99,128.21,130.78,808007,129.85,131.99,128.21,130.78,808007,0.0,1.0
2024-12-09,122.76,130.0,122.72,129.81,1237995,122.76,130.0,122.72,129.81,1237995,0.0,1.0
2024-12-10,126.96,128.61,123.1,123.35,1226721,126.96,128.61,123.1,123.35,1226721,0.0,1.0
2024-12-11,129.74,131.79,127.75,128.47,904069,129.74,131.79,127.75,128.47,904069,0.0,1.0
2024-12-12,127.45,130.13,126.75,129.54,1000376,127.45,130.13,126.75,129.54,1000376,0.0,1.0
2024-12-13,127.85,130.0,126.39,128.14,573989,127.85,130.0,126.39,128.14,573989,0.0,1.0
2024-12-16,132.36,132.52,127.02,127.85,946875,132.36,132.52,127.02,127.85,946875,0.0,1.0
2024-12-17,133.77,133.83,128.7,131.54,1084927,133.77,133.83,128.7,131.54,1084927,0.0,1.0
2024-12-18,127.35,134.0,125.93,133.94,1440587,127.35,134.0,125.93,133.94,1440587,0.0,1.0
2024-12-19,131.33,136.15,130.325,131.57,1295459,131.33,136.15,130.325,131.57,1295459,0.0,1.0
2024-12-20,134.26,135.45,130.1,130.4,2106984,134.26,135.45,130.1,130.4,2106984,0.0,1.0
2024-12-23,133.09,133.99,130.9201,133.99,899253,133.09,133.99,130.9201,133.99,899253,0.0,1.0
2024-12-24,137.19,137.21,133.81,134.75,354662,137.19,137.21,133.81,134.75,354662,0.0,1.0
2024-12-26,137.11,137.86,135.57,137.25,449746,137.11,137.86,135.57,137.25,449746,0.0,1.0
2024-12-27,132.47,136.04,130.33,135.07,795097,132.47,136.04,130.33,135.07,795097,0.0,1.0
2024-12-30,132.1,133.27,128.3301,130.49,1442873,132.1,133.27,128.3301,130.49,1442873,0.0,1.0
2024-12-31,132.29,133.43,131.42,132.14,700803,132.29,133.43,131.42,132.14,700803,0.0,1.0
2025-01-02,137.67,139.9,133.0,133.48,1214537,137.67,139.9,133.0,133.48,1214537,0.0,1.0
2025-01-03,141.14,141.18,136.12,138.19,778507,141.14,141.18,136.12,138.19,778507,0.0,1.0
2025-01-06,140.82,142.47,138.16,141.84,909053,140.82,142.47,138.16,141.84,909053,0.0,1.0
2025-01-07,136.79,141.03,134.28,140.35,1026715,136.79,141.03,134.28,140.35,1026715,0.0,1.0
2025-01-08,139.52,140.2432,133.68,135.66,946781,139.52,140.2432,133.68,135.66,946781,0.0,1.0
2025-01-10,138.48,140.78,135.265,139.92,1161533,138.48,140.78,135.265,139.92,1161533,0.0,1.0
2025-01-13,139.81,140.49,135.7837,136.39,972171,139.81,140.49,135.7837,136.39,972171,0.0,1.0
2025-01-14,143.19,144.1,140.825,141.51,1174615,143.19,144.1,140.825,141.51,1174615,0.0,1.0
2025-01-15,143.64,147.65,143.0,146.81,859158,143.64,147.65,143.0,146.81,859158,0.0,1.0
2025-01-16,143.54,144.9,143.0,143.25,679408,143.54,144.9,143.0,143.25,679408,0.0,1.0
2025-01-17,144.12,145.98,143.325,145.46,717620,144.12,145.98,143.325,145.46,717620,0.0,1.0
2025-01-21,153.63,153.63,146.8566,148.08,1230811,153.63,153.63,146.8566,148.08,1230811,0.0,1.0
2025-01-22,152.61,155.13,151.77,154.19,1384179,152.61,155.13,151.77,154.19,1384179,0.0,1.0
2025-01-23,154.52,154.9,150.71,152.52,846805,154.52,154.9,150.71,152.52,846805,0.0,1.0
2025-01-24,149.5,152.47,148.56,151.07,1278973,149.5,152.47,148.56,151.07,1278973,0.0,1.0
2025-01-27,151.82,152.85,146.5,147.66,1575662,151.82,152.85,146.5,147.66,1575662,0.0,1.0
2025-01-28,154.61,155.55,149.285,150.97,1391882,154.61,155.55,149.285,150.97,1391882,0.0,1.0
2025-01-29,179.79,181.09,171.2,176.58,4406909,179.79,181.09,171.2,176.58,4406909,0.0,1.0
2025-01-30,182.5,184.19,178.6801,183.0,1854266,182.5,184.19,178.6801,183.0,1854266,0.0,1.0
2025-01-31,181.97,187.08,181.65,183.68,1809912,181.97,187.08,181.65,183.68,1809912,0.0,1.0
2025-02-03,189.14,190.37,177.08,178.72,1892839,189.14,190.37,177.08,178.72,1892839,0.0,1.0
2025-02-04,188.01,192.215,186.5,191.96,1168033,188.01,192.215,186.5,191.96,1168033,0.0,1.0
2025-02-05,187.95,188.4,185.7,188.28,791516,187.95,188.4,185.7,188.28,791516,0.0,1.0
2025-02-06,182.28,189.0,180.71,187.9,1192040,182.28,189.0,180.71,187.9,1192040,0.0,1.0
2025-02-07,172.06,183.0,171.79,181.71,1654048,172.06,183.0,171.79,181.71,1654048,0.0,1.0
2025-02-10,167.87,173.2,165.578,173.08,2126966,167.87,173.2,165.578,173.08,2126966,0.0,1.0
2025-02-11,164.23,167.67,159.7,165.75,1831830,164.23,167.67,159.7,165.75,1831830,0.0,1.0
2025-02-12,163.76,166.01,162.0,163.11,1627328,163.76,166.01,162.0,163.11,1627328,0.0,1.0
2025-02-13,160.21,165.58,157.8,165.05,1627887,160.21,165.58,157.8,165.05,1627887,0.0,1.0
2025-02-14,158.4,160.525,156.5501,160.21,1486346,158.4,160.525,156.5501,160.21,1486346,0.0,1.0
2025-02-18,167.03,168.36,158.28,159.08,1769530,167.03,168.36,158.28,159.08,1769530,0.0,1.0
2025-02-19,161.35,167.01,160.5699,165.5,1189206,161.35,167.01,160.5699,165.5,1189206,0.0,1.0
2025-02-20,153.53,161.07,152.1446,161.0,1554355,153.53,161.07,152.1446,161.0,1554355,0.0,1.0
2025-02-21,144.87,154.425,143.35,154.14,2018261,144.87,154.425,143.35,154.14,2018261,0.0,1.0
2025-02-24,153.07,153.21,145.6058,146.0,2481343,153.07,153.21,145.6058,146.0,2481343,0.0,1.0
2025-02-25,155.83,157.07,147.31,151.4,1562027,155.83,157.07,147.31,151.4,1562027,0.0,1.0
2025-02-26,160.09,163.3,157.38,157.88,1490832,160.09,163.3,157.38,157.88,1490832,0.0,1.0
2025-02-27,155.51,162.73,154.66,162.1,1122466,155.51,162.73,154.66,162.1,1122466,0.0,1.0
2025-02-28,164.83,164.92,153.62,154.42,1124478,164.83,164.92,153.62,154.42,1124478,0.0,1.0
2025-03-03,158.01,168.9,157.08,166.18,1471518,158.01,168.9,157.08,166.18,1471518,0.0,1.0
2025-03-04,152.52,156.92,146.06,153.74,1295329,152.52,156.92,146.06,153.74,1295329,0.0,1.0
2025-03-05,150.17,151.69,145.715,151.69,1241852,150.17,151.69,145.715,151.69,1241852,0.0,1.0
2025-03-06,139.47,147.9467,138.99,146.44,1359095,139.47,147.9467,138.99,146.44,1359095,0.0,1.0
2025-03-07,141.37,142.36,131.8,139.34,1772439,141.37,142.36,131.8,139.34,1772439,0.0,1.0
2025-03-10,140.27,140.33,134.58,136.7,1769795,140.27,140.33,134.58,136.7,1769795,0.0,1.0
2025-03-11,143.3,148.42,139.2021,140.01,2036554,143.3,148.42,139.2021,140.01,2036554,0.0,1.0
2025-03-12,145.61,150.81,141.11,148.42,1246967,145.61,150.81,141.11,148.42,1246967,0.0,1.0
2025-03-13,134.32,145.75,131.775,145.6,1712909,134.32,145.75,131.775,145.6,1712909,0.0,1.0
2025-03-14,139.41,141.5,134.49,136.53,1410832,139.41,141.5,134.49,136.53,1410832,0.0,1.0
2025-03-17,141.65,142.6699,138.4,139.93,1110714,141.65,142.6699,138.4,139.93,1110714,0.0,1.0
2025-03-18,133.46,140.865,132.0701,140.01,1495385,133.46,140.865,132.0701,140.01,1495385,0.0,1.0
2025-03-19,141.41,142.46,132.84,133.84,1274814,141.41,142.46,132.84,133.84,1274814,0.0,1.0
2025-03-20,145.42,147.48,139.87,139.87,1374928,145.42,147.48,139.87,139.87,1374928,0.0,1.0
2025-03-21,144.81,146.76,139.565,142.1,1265548,144.81,146.76,139.565,142.1,1265548,0.0,1.0
2025-03-24,154.15,154.92,149.0225,150.53,1229865,154.15,154.92,149.0225,150.53,1229865,0.0,1.0
2025-03-25,157.95,158.3487,152.0,153.42,1340490,157.95,158.3487,152.0,153.42,1340490,0.0,1.0
2025-03-26,154.13,157.93,152.785,157.93,1030015,154.13,157.93,152.785,157.93,1030015,0.0,1.0
2025-03-27,154.39,157.93,148.93,152.5,866713,154.39,157.93,148.93,152.5,866713,0.0,1.0
2025-03-28,147.59,152.595,143.2401,152.12,1089974,147.59,152.595,143.2401,152.12,1089974,0.0,1.0
2025-03-31,149.05,150.45,140.05,143.44,1636626,149.05,150.45,140.05,143.44,1636626,0.0,1.0
2025-04-01,150.91,151.14,143.485,148.16,1387873,150.91,151.14,143.485,148.16,1387873,0.0,1.0
2025-04-02,155.25,155.71,146.25,146.38,1020754,155.25,155.71,146.25,146.38,1020754,0.0,1.0
2025-04-03,138.7,144.105,134.25,142.76,2563528,138.7,144.105,134.25,142.76,2563528,0.0,1.0
2025-04-04,135.07,138.0,126.28,131.0,2033594,135.07,138.0,126.28,131.0,2033594,0.0,1.0
2025-04-07,136.64,144.99,122.07,125.09,2031400,136.64,144.99,122.07,125.09,2031400,0.0,1.0
2025-04-08,132.91,145.48,130.2,144.5,1646643,132.91,145.48,130.2,144.5,1646643,0.0,1.0
2025-04-09,146.29,150.987,128.0,130.58,3172470,146.29,150.987,128.0,130.58,3172470,0.0,1.0
2025-04-10,142.77,146.62,137.9,139.29,1620811,142.77,146.62,137.9,139.29,1620811,0.0,1.0
2025-04-11,143.77,146.41,139.77,141.43,1277157,143.77,146.41,139.77,141.43,1277157,0.0,1.0
2025-04-14,147.64,151.8899,145.095,149.75,1249580,147.64,151.8899,145.095,149.75,1249580,0.0,1.0
2025-04-15,151.02,154.7225,148.46,148.46,1517872,151.02,154.7225,148.46,148.46,1517872,0.0,1.0
2025-04-16,150.33,152.39,147.38,148.97,1444182,150.33,152.39,147.38,148.97,1444182,0.0,1.0
2025-04-17,153.45,155.45,148.96,148.96,1061973,153.45,155.45,148.96,148.96,1061973,0.0,1.0
2025-04-21,149.66,153.94,145.82,153.07,1112055,149.66,153.94,145.82,153.07,1112055,0.0,1.0
2025-04-22,156.89,158.24,151.045,152.27,1877444,156.89,158.24,151.045,152.27,1877444,0.0,1.0
2025-04-23,158.53,165.34,157.3418,163.02,1477576,158.53,165.34,157.3418,163.02,1477576,0.0,1.0
2025-04-24,157.29,160.265,156.15,159.4,1002747,157.29,160.265,156.15,159.4,1002747,0.0,1.0
2025-04-25,159.65,160.255,155.46,158.075,1331503,159.65,160.255,155.46,158.075,1331503,0.0,1.0
2025-04-28,160.67,162.92,158.32,160.13,2787531,160.67,162.92,158.32,160.13,2787531,0.0,1.0
2025-04-29,136.89,148.345,133.6,147.0,7941420,136.89,148.345,133.6,147.0,7941420,0.0,1.0
2025-04-30,134.3,137.22,130.76,133.01,2550119,134.3,137.22,130.76,133.01,2550119,0.0,1.0
2025-05-01,130.05,134.8,128.06,134.74,2332962,130.05,134.8,128.06,134.74,2332962,0.0,1.0
2025-05-02,133.08,134.0,130.31,131.84,1682566,133.08,134.0,130.31,131.84,1682566,0.0,1.0
2025-05-05,128.68,132.86,128.31,131.87,2174662,128.68,132.86,128.31,131.87,2174662,0.0,1.0
2025-05-06,133.97,134.15,125.7754,126.46,2574971,133.97,134.15,125.7754,126.46,2574971,0.0,1.0
2025-05-07,138.88,139.35,133.9962,135.23,1616651,138.88,139.35,133.9962,135.23,1616651,0.0,1.0
2025-05-08,136.64,140.5099,136.57,140.34,1368407,136.64,140.5099,136.57,140.34,1368407,0.0,1.0
2025-05-09,136.98,137.795,135.0,137.26,835037,136.98,137.795,135.0,137.26,835037,0.0,1.0
2025-05-12,145.6,145.71,140.33,142.0,1612956,145.6,145.71,140.33,142.0,1612956,0.0,1.0
2025-05-13,151.81,152.825,144.4361,146.43,1692066,151.81,152.825,144.4361,146.43,1692066,0.0,1.0
2025-05-14,150.97,152.68,148.8,151.8,1258978,150.97,152.68,148.8,151.8,1258978,0.0,1.0
2025-05-15,148.64,150.94,147.08,150.07,1049588,148.64,150.94,147.08,150.07,1049588,0.0,1.0
2025-05-16,151.61,151.98,147.7,149.38,1110626,151.61,151.98,147.7,149.38,1110626,0.0,1.0
2025-05-19,149.05,150.0348,145.0,147.86,1342424,149.05,150.0348,145.0,147.86,1342424,0.0,1.0
2025-05-20,150.08,152.29,148.2787,148.93,1053082,150.08,152.29,148.2787,148.93,1053082,0.0,1.0
2025-05-21,143.87,150.34,143.17,147.72,1245037,143.87,150.34,143.17,147.72,1245037,0.0,1.0
2025-05-22,149.0,149.28,143.93,144.09,1162505,149.0,149.28,143.93,144.09,1162505,0.0,1.0
2025-05-23,154.53,155.235,146.125,146.65,1457943,154.53,155.235,146.125,146.65,1457943,0.0,1.0
2025-05-27,165.12,167.575,156.675,157.4,1920447,165.12,167.575,156.675,157.4,1920447,0.0,1.0
2025-05-28,164.98,166.69,162.3,164.02,1091831,164.98,166.69,162.3,164.02,1091831,0.0,1.0
2025-05-29,168.47,169.44,163.61,164.8,1470837,168.47,169.44,163.61,164.8,1470837,0.0,1.0
2025-05-30,172.63,175.13,167.325,167.43,1833873,172.63,175.13,167.325,167.43,1833873,0.0,1.0
2025-06-02,175.92,176.09,168.0,172.36,1219995,175.92,176.09,168.0,172.36,1219995,0.0,1.0
2025-06-03,173.36,177.91,172.58,176.31,1897106,173.36,177.91,172.58,176.31,1897106,0.0,1.0
2025-06-04,173.5,175.74,172.76,173.25,960693,173.5,175.74,172.76,173.25,960693,0.0,1.0
2025-06-05,169.33,173.105,167.53,172.68,1740631,169.33,173.105,167.53,172.68,1740631,0.0,1.0
2025-06-06,171.65,174.31,170.56,171.87,951861,171.65,174.31,170.56,171.87,951861,0.0,1.0
2025-06-09,173.45,177.805,170.1,171.85,1387487,173.45,177.805,170.1,171.85,1387487,0.0,1.0
2025-06-10,168.39,173.87,166.38,172.9,1423053,168.39,173.87,166.38,172.9,1423053,0.0,1.0
2025-06-11,175.81,175.91,169.0643,169.66,1637401,175.81,175.91,169.0643,169.66,1637401,0.0,1.0
2025-06-12,176.29,177.4134,171.28,173.69,1269236,176.29,177.4134,171.28,173.69,1269236,0.0,1.0
2025-06-13,174.57,176.15,169.775,172.45,1316405,174.57,176.15,169.775,172.45,1316405,0.0,1.0
2025-06-16,181.26,183.7499,176.79,176.79,1667624,181.26,183.7499,176.79,176.79,1667624,0.0,1.0
2025-06-17,178.83,183.76,177.7,180.28,1439162,178.83,183.76,177.7,180.28,1439162,0.0,1.0
2025-06-18,178.31,181.475,177.725,179.28,1119700,178.31,181.475,177.725,179.28,1119700,0.0,1.0
2025-06-20,178.65,183.6199,178.02,180.4,1391761,178.65,183.6199,178.02,180.4,1391761,0.0,1.0
2025-06-23,178.64,179.54,170.23,178.52,1555252,178.64,179.54,170.23,178.52,1555252,0.0,1.0
2025-06-24,180.0,183.5,179.01,181.26,1209789,180.0,183.5,179.01,181.26,1209789,0.0,1.0
2025-06-25,176.67,182.3,175.34,180.74,1119352,176.67,182.3,175.34,180.74,1119352,0.0,1.0
2025-06-26,181.78,182.01,176.4801,177.23,1011634,181.78,182.01,176.4801,177.23,1011634,0.0,1.0
2025-06-27,180.05,183.4999,178.75,182.0,1899570,180.05,183.4999,178.75,182.0,1899570,0.0,1.0
2025-06-30,180.33,185.6953,176.04,180.86,2062012,180.33,185.6953,176.04,180.86,2062012,0.0,1.0
2025-07-01,184.02,187.123,179.41,180.16,1720583,184.02,187.123,179.41,180.16,1720583,0.0,1.0
2025-07-02,181.73,183.82,178.6801,183.0,1095479,181.73,183.82,178.6801,183.0,1095479,0.0,1.0
2025-07-03,182.77,184.5598,179.3,181.43,456118,182.77,184.5598,179.3,181.43,456118,0.0,1.0
2025-07-07,173.42,182.2,170.3,180.88,1851411,173.42,182.2,170.3,180.88,1851411,0.0,1.0
2025-07-08,171.28,177.17,171.28,173.925,1156631,171.28,177.17,171.28,173.925,1156631,0.0,1.0
2025-07-09,169.19,173.8483,167.76,173.32,1301792,169.19,173.8483,167.76,173.32,1301792,0.0,1.0
2025-07-10,166.71,170.435,166.32,169.5,1622458,166.71,170.435,166.32,169.5,1622458,0.0,1.0
2025-07-11,165.09,167.52,162.4,167.52,1426178,165.09,167.52,162.4,167.52,1426178,0.0,1.0
2025-07-14,165.38,168.34,163.025,165.9,1169760,165.38,168.34,163.025,165.9,1169760,0.0,1.0
2025-07-15,164.51,167.985,162.29,165.36,1045986,164.51,167.985,162.29,165.36,1045986,0.0,1.0
2025-07-16,166.18,167.96,164.4536,165.12,1196198,166.18,167.96,164.4536,165.12,1196198,0.0,1.0
2025-07-17,165.13,167.97,162.31,166.2,1590864,165.13,167.97,162.31,166.2,1590864,0.0,1.0
2025-07-18,161.8,166.24,159.95,165.0,1528186,161.8,166.24,159.95,165.0,1528186,0.0,1.0
2025-07-21,162.69,165.0,161.0,162.48,1047398,162.69,165.0,161.0,162.48,1047398,0.0,1.0
2025-07-22,161.3,163.02,159.145,162.54,1090804,161.3,163.02,159.145,162.54,1090804,0.0,1.0
2025-07-23,160.51,165.535,159.3601,161.45,1150658,160.51,165.535,159.3601,161.45,1150658,0.0,1.0
2025-07-24,152.32,159.51,151.76,159.51,1736083,152.32,159.51,151.76,159.51,1736083,0.0,1.0
2025-07-25,153.5,153.925,151.345,153.0,872843,153.5,153.925,151.345,153.0,872843,0.0,1.0
2025-07-28,157.14,157.51,154.18,154.96,1094141,157.14,157.51,154.18,154.96,1094141,0.0,1.0
2025-07-29,159.47,161.99,156.49,158.1,1763026,159.47,161.99,156.49,158.1,1763026,0.0,1.0
2025-07-30,165.89,168.87,161.375,161.375,1300042,165.89,168.87,161.375,161.375,1300042,0.0,1.0
2025-07-31,157.6,164.35,157.14,163.54,1254341,157.6,164.35,157.14,163.54,1254341,0.0,1.0
2025-08-01,155.91,156.89,152.01,154.0,1455983,155.91,156.89,152.01,154.0,1455983,0.0,1.0
2025-08-04,160.57,161.04,155.86,157.24,816958,160.57,161.04,155.86,157.24,816958,0.0,1.0
2025-08-05,158.68,161.31,158.26,160.15,814366,158.68,161.31,158.26,160.15,814366,0.0,1.0
2025-08-06,159.09,159.575,156.3,158.95,485222,159.09,159.575,156.3,158.95,485222,0.0,1.0
2025-08-07,159.48,161.1199,156.9,159.94,840013,159.48,161.1199,156.9,159.94,840013,0.0,1.0
2025-08-08,151.97,160.165,149.06,160.0,1356754,151.97,160.165,149.06,160.0,1356754,0.0,1.0
2025-08-11,152.09,152.62,149.33,152.39,1559426,152.09,152.62,149.33,152.39,1559426,0.0,1.0
2025-08-12,154.88,156.045,151.075,153.87,2065097,154.88,156.045,151.075,153.87,2065097,0.0,1.0
2025-08-13,157.38,167.79,151.27,163.12,4331524,157.38,167.79,151.27,163.12,4331524,0.0,1.0
2025-08-14,158.08,160.09,154.675,156.12,1812388,158.08,160.09,154.675,156.12,1812388,0.0,1.0
2025-08-15,158.16,160.32,156.66,158.57,1290643,158.16,160.32,156.66,158.57,1290643,0.0,1.0
2025-08-18,155.87,159.6,152.0,157.9,1307711,155.87,159.6,152.0,157.9,1307711,0.0,1.0
2025-08-19,153.83,159.78,152.47,155.53,1213204,153.83,159.78,152.47,155.53,1213204,0.0,1.0
2025-08-20,152.6,155.37,149.18,155.37,1317329,152.6,155.37,149.18,155.37,1317329,0.0,1.0
2025-08-21,152.18,153.35,150.82,152.9,714573,152.18,153.35,150.82,152.9,714573,0.0,1.0
2025-08-22,150.4,155.97,149.82,152.64,1156529,150.4,155.97,149.82,152.64,1156529,0.0,1.0
2025-08-25,151.85,155.7445,150.24,150.51,1236448,151.85,155.7445,150.24,150.51,1236448,0.0,1.0
2025-08-26,161.83,162.1,152.2,152.2,1777563,161.83,162.1,152.2,152.2,1777563,0.0,1.0
2025-08-27,156.14,161.78,156.12,161.36,1179883,156.14,161.78,156.12,161.36,1179883,0.0,1.0
2025-08-28,155.53,157.5179,152.56,155.69,966451,155.53,157.5179,152.56,155.69,966451,0.0,1.0
2025-08-29,155.98,156.04,151.875,155.14,920263,155.98,156.04,151.875,155.14,920263,0.0,1.0
2025-09-02,155.86,156.55,152.98,154.17,1118842,155.86,156.55,152.98,154.17,1118842,0.0,1.0
2025-09-03,159.06,163.54,156.41,156.63,1342217,159.06,163.54,156.41,156.63,1342217,0.0,1.0
2025-09-04,159.88,171.135,159.05,167.48,1662637,159.88,171.135,159.05,167.48,1662637,0.0,1.0
2025-09-05,158.22,160.98,156.515,159.64,1098842,158.22,160.98,156.515,159.64,1098842,0.0,1.0
2025-09-08,156.61,159.75,154.9111,159.0,781567,156.61,159.75,154.9111,159.0,781567,0.0,1.0
2025-09-09,155.72,157.58,151.61,154.93,874414,155.72,157.58,151.61,154.93,874414,0.0,1.0
2025-09-10,154.55,155.37,150.195,155.37,1089117,154.55,155.37,150.195,155.37,1089117,0.0,1.0
2025-09-11,158.95,159.405,152.51,154.24,826163,158.95,159.405,152.51,154.24,826163,0.0,1.0
2025-09-12,153.66,158.55,153.56,157.74,1102692,153.66,158.55,153.56,157.74,1102692,0.0,1.0
2025-09-15,152.84,156.08,151.9,156.08,1639978,152.84,156.08,151.9,156.08,1639978,0.0,1.0
2025-09-16,144.19,152.0,143.58,151.99,1763359,144.19,152.0,143.58,151.99,1763359,0.0,1.0
2025-09-17,144.37,147.735,142.53,144.33,1299940,144.37,147.735,142.53,144.33,1299940,0.0,1.0
2025-09-18,138.87,142.65,138.62,142.4,1728552,138.87,142.65,138.62,142.4,1728552,0.0,1.0
2025-09-19,136.35,140.1275,134.02,139.38,2375060,136.35,140.1275,134.02,139.38,2375060,0.0,1.0
2025-09-22,138.7,140.255,136.66,138.56,1655644,138.7,140.255,136.66,138.56,1655644,0.0,1.0
2025-09-23,138.68,139.23,135.135,138.2,1125769,138.68,139.23,135.135,138.2,1125769,0.0,1.0
2025-09-24,136.96,142.87,136.84,139.68,1088894,136.96,142.87,136.84,139.68,1088894,0.0,1.0
2025-09-25,133.03,136.38,132.65,136.19,1303019,133.03,136.38,132.65,136.19,1303019,0.0,1.0
2025-09-26,132.19,134.0,130.05,133.16,1178843,132.19,134.0,130.05,133.16,1178843,0.0,1.0
2025-09-29,132.97,134.87,130.1,134.87,1190256,132.97,134.87,130.1,134.87,1190256,0.0,1.0
2025-09-30,126.68,131.695,124.89,130.9,2365265,126.68,131.695,124.89,130.9,2365265,0.0,1.0
2025-10-01,125.05,127.78,124.27,126.85,1716496,125.05,127.78,124.27,126.85,1716496,0.0,1.0
2025-10-02,127.74,129.41,124.6,124.99,1388291,127.74,129.41,124.6,124.99,1388291,0.0,1.0
2025-10-03,126.59,128.4325,125.29,128.0,1130183,126.59,128.4325,125.29,128.0,1130183,0.0,1.0
2025-10-06,126.52,130.5,126.3475,130.09,1204064,126.52,130.5,126.3475,130.09,1204064,0.0,1.0
2025-10-07,127.13,129.67,125.55,129.3,1210203,127.13,129.67,125.55,129.3,1210203,0.0,1.0
2025-10-08,121.88,128.71,121.73,127.91,1173445,121.88,128.71,121.73,127.91,1173445,0.0,1.0
2025-10-09,124.44,125.85,121.23,121.61,1515993,124.44,125.85,121.23,121.61,1515993,0.0,1.0
2025-10-10,124.86,125.58,123.14,123.32,1076902,124.86,125.58,123.14,123.32,1076902,0.0,1.0
2025-10-13,128.5,133.0,125.54,125.54,1557787,128.5,133.0,125.54,125.54,1557787,0.0,1.0
2025-10-14,132.01,132.77,126.0001,127.09,1270140,132.01,132.77,126.0001,127.09,1270140,0.0,1.0
2025-10-15,130.82,133.51,129.49,131.57,1062184,130.82,133.51,129.49,131.57,1062184,0.0,1.0
2025-10-16,128.28,130.18,126.01,129.98,1228959,128.28,130.18,126.01,129.98,1228959,0.0,1.0
2025-10-17,127.85,129.275,126.27,127.91,1213391,127.85,129.275,126.27,127.91,1213391,0.0,1.0
2025-10-20,129.78,131.07,127.28,128.37,958921,129.78,131.07,127.28,128.37,958921,0.0,1.0
2025-10-21,133.46,133.62,129.465,129.69,793245,133.46,133.62,129.465,129.69,793245,0.0,1.0
2025-10-22,132.05,132.9,130.98,131.92,938879,132.05,132.9,130.98,131.92,938879,0.0,1.0
2025-10-23,126.37,130.38,124.0,130.38,1446110,126.37,130.38,124.0,130.38,1446110,0.0,1.0
2025-10-24,127.31,127.595,125.55,126.72,1108632,127.31,127.595,125.55,126.72,1108632,0.0,1.0
2025-10-27,126.19,129.0,123.11,128.23,2033596,126.19,129.0,123.11,128.23,2033596,0.0,1.0
2025-10-28,124.26,128.12,122.3,125.07,2498570,124.26,128.12,122.3,125.07,2498570,0.0,1.0
2025-10-29,114.98,128.0,114.0,114.44,5310412,114.98,128.0,114.0,114.44,5310412,0.0,1.0
2025-10-30,108.09,113.265,107.11,112.6,2676757,108.09,113.265,107.11,112.6,2676757,0.0,1.0
2025-10-31,108.66,110.21,107.0,107.17,1535991,108.66,110.21,107.0,107.17,1535991,0.0,1.0
2025-11-03,105.05,107.51,103.41,107.33,1658736,105.05,107.51,103.41,107.33,1658736,0.0,1.0
2025-11-04,104.57,106.34,104.0,105.05,1805601,104.57,106.34,104.0,105.05,1805601,0.0,1.0
2025-11-05,103.52,104.92,101.6,103.88,1724579,103.52,104.92,101.6,103.88,1724579,0.0,1.0
2025-11-06,102.29,104.25,100.3,104.25,1822432,102.29,104.25,100.3,104.25,1822432,0.0,1.0
2025-11-07,102.64,104.64,101.37,102.22,1339853,102.64,104.64,101.37,102.22,1339853,0.0,1.0
2025-11-10,106.61,107.435,102.92,103.38,2228998,106.61,107.435,102.92,103.38,2228998,0.0,1.0
2025-11-11,105.81,106.56,103.74,106.19,1083689,105.81,106.56,103.74,106.19,1083689,0.0,1.0
2025-11-12,113.71,114.92,105.51,106.93,2507875,113.71,114.92,105.51,106.93,2507875,0.0,1.0
2025-11-13,117.16,117.58,111.615,112.88,2691882,117.16,117.58,111.615,112.88,2691882,0.0,1.0
2025-11-14,113.19,117.28,112.89,115.82,1636688,113.19,117.28,112.89,115.82,1636688,0.0,1.0
2025-11-17,121.09,124.61,114.73,114.73,2578834,121.09,124.61,114.73,114.73,2578834,0.0,1.0
2025-11-18,122.2,123.41,118.36,120.07,1923277,122.2,123.41,118.36,120.07,1923277,0.0,1.0
2025-11-19,127.94,131.13,123.1,123.1,2409655,127.94,131.13,123.1,123.1,2409655,0.0,1.0
2025-11-20,127.13,131.88,126.67,128.0,1708525,127.13,131.88,126.67,128.0,1708525,0.0,1.0
2025-11-21,134.96,136.51,127.81,127.83,1779777,134.96,136.51,127.81,127.83,1779777,0.0,1.0
2025-11-24,140.29,142.2,136.475,137.0,2058955,140.29,142.2,136.475,137.0,2058955,0.0,1.0
2025-11-25,149.71,153.05,145.45,146.01,2564286,149.71,153.05,145.45,146.01,2564286,0.0,1.0
2025-11-26,151.77,154.84,149.045,149.56,1710678,151.77,154.84,149.045,149.56,1710678,0.0,1.0